stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195900,550757255,2140,2140,2140,2140,5423
20231101,195800,550757255,2140,2140,2140,2140,0
20231101,195700,550757255,2140,2140,2140,2140,0
20231101,195600,550757255,2140,2140,2140,2140,0
20231101,195500,550757255,2140,2140,2140,2140,0
20231101,195400,550757255,2140,2140,2140,2140,0
20231101,195300,550757255,2140,2140,2140,2140,0
20231101,195200,550757255,2140,2140,2140,2140,0
20231101,195100,550757255,2140,2140,2140,2140,0
20231101,195000,550757255,2140,2140,2140,2140,0
20231101,194900,550757255,2140,2140,2140,2140,0
20231101,194800,550757255,2140,2140,2140,2140,0
20231101,194700,550757255,2140,2140,2140,2140,0
20231101,194600,550757255,2140,2140,2140,2140,0
20231101,194500,550757255,2140,2140,2140,2140,0
20231101,194400,550757255,2140,2140,2140,2140,0
20231101,194300,550757255,2140,2140,2140,2140,0
20231101,194200,550757255,2140,2140,2140,2140,0
20231101,194100,550757255,2140,2140,2140,2140,0
20231101,194000,550757255,2140,2140,2140,2140,0
20231101,193900,550757255,2140,2140,2140,2140,0
20231101,193800,550757255,2140,2140,2140,2140,0
20231101,193700,550757255,2140,2140,2140,2140,0
20231101,193600,550757255,2140,2140,2140,2140,0
20231101,193500,550757255,2140,2140,2140,2140,0
20231101,193400,550757255,2140,2140,2140,2140,0
20231101,193300,550757255,2140,2140,2140,2140,0
20231101,193200,550757255,2140,2140,2140,2140,0
20231101,193100,550757255,2140,2140,2140,2140,0
20231101,193000,550757255,2140,2140,2140,2140,0
20231101,192900,550757255,2140,2140,2140,2140,5423
20231101,192800,550757255,2140,2140,2140,2140,0
20231101,192700,550757255,2140,2140,2140,2140,0
20231101,192600,550757255,2140,2140,2140,2140,0
20231101,192500,550757255,2140,2140,2140,2140,0
20231101,192400,550757255,2140,2140,2140,2140,0
20231101,192300,550757255,2140,2140,2140,2140,0
20231101,192200,550757255,2140,2140,2140,2140,0
20231101,192100,550757255,2140,2140,2140,2140,0
20231101,192000,550757255,2140,2140,2140,2140,0
20231101,191900,550757255,2140,2140,2140,2140,0
20231101,191800,550757255,2140,2140,2140,2140,0
20231101,191700,550757255,2140,2140,2140,2140,0
20231101,191600,550757255,2140,2140,2140,2140,0
20231101,191500,550757255,2140,2140,2140,2140,0
20231101,191400,550757255,2140,2140,2140,2140,0
20231101,191300,550757255,2140,2140,2140,2140,0
20231101,191200,550757255,2140,2140,2140,2140,0
20231101,191100,550757255,2140,2140,2140,2140,0
20231101,191000,550757255,2140,2140,2140,2140,0
20231101,190900,550757255,2140,2140,2140,2140,0
20231101,190800,550757255,2140,2140,2140,2140,0
20231101,190700,550757255,2140,2140,2140,2140,0
20231101,190600,550757255,2140,2140,2140,2140,0
20231101,190500,550757255,2140,2140,2140,2140,0
20231101,190400,550757255,2140,2140,2140,2140,0
20231101,190300,550757255,2140,2140,2140,2140,0
20231101,190200,550757255,2140,2140,2140,2140,0
20231101,190100,550757255,2140,2140,2140,2140,0
20231101,190000,550757255,2140,2140,2140,2140,0
20231101,185900,550757255,2140,2140,2140,2140,5423
20231101,185800,550757255,2140,2140,2140,2140,0
20231101,185700,550757255,2140,2140,2140,2140,0
20231101,185600,550757255,2140,2140,2140,2140,0
20231101,185500,550757255,2140,2140,2140,2140,0
20231101,185400,550757255,2140,2140,2140,2140,0
20231101,185300,550757255,2140,2140,2140,2140,0
20231101,185200,550757255,2140,2140,2140,2140,0
20231101,185100,550757255,2140,2140,2140,2140,0
20231101,185000,550757255,2140,2140,2140,2140,0
20231101,184900,550757255,2140,2140,2140,2140,0
20231101,184800,550757255,2140,2140,2140,2140,0
20231101,184700,550757255,2140,2140,2140,2140,0
20231101,184600,550757255,2140,2140,2140,2140,0
20231101,184500,550757255,2140,2140,2140,2140,0
20231101,184400,550757255,2140,2140,2140,2140,0
20231101,184300,550757255,2140,2140,2140,2140,0
20231101,184200,550757255,2140,2140,2140,2140,0
20231101,184100,550757255,2140,2140,2140,2140,0
20231101,184000,550757255,2140,2140,2140,2140,0
20231101,183900,550757255,2140,2140,2140,2140,0
20231101,183800,550757255,2140,2140,2140,2140,0
20231101,183700,550757255,2140,2140,2140,2140,0
20231101,183600,550757255,2140,2140,2140,2140,0
20231101,183500,550757255,2140,2140,2140,2140,0
20231101,183400,550757255,2140,2140,2140,2140,0
20231101,183300,550757255,2140,2140,2140,2140,0
20231101,183200,550757255,2140,2140,2140,2140,0
20231101,183100,550757255,2140,2140,2140,2140,0
20231101,183000,550757255,2140,2140,2140,2140,0
20231101,182900,550757255,2140,2140,2140,2140,5423
20231101,182800,550757255,2140,2140,2140,2140,0
20231101,182700,550757255,2140,2140,2140,2140,0
20231101,182600,550757255,2140,2140,2140,2140,0
20231101,182500,550757255,2140,2140,2140,2140,0
20231101,182400,550757255,2140,2140,2140,2140,0
20231101,182300,550757255,2140,2140,2140,2140,0
20231101,182200,550757255,2140,2140,2140,2140,0
20231101,182100,550757255,2140,2140,2140,2140,0
20231101,182000,550757255,2140,2140,2140,2140,0
20231101,181900,550757255,2140,2140,2140,2140,0
20231101,181800,550757255,2140,2140,2140,2140,0
20231101,181700,550757255,2140,2140,2140,2140,0
20231101,181600,550757255,2140,2140,2140,2140,0
20231101,181500,550757255,2140,2140,2140,2140,0
20231101,181400,550757255,2140,2140,2140,2140,0
20231101,181300,550757255,2140,2140,2140,2140,0
20231101,181200,550757255,2140,2140,2140,2140,0
20231101,181100,550757255,2140,2140,2140,2140,0
20231101,181000,550757255,2140,2140,2140,2140,0
20231101,180900,550757255,2140,2140,2140,2140,0
20231101,180800,550757255,2140,2140,2140,2140,0
20231101,180700,550757255,2140,2140,2140,2140,0
20231101,180600,550757255,2140,2140,2140,2140,0
20231101,180500,550757255,2140,2140,2140,2140,0
20231101,180400,550757255,2140,2140,2140,2140,0
20231101,180300,550757255,2140,2140,2140,2140,0
20231101,180200,550757255,2140,2140,2140,2140,0
20231101,180100,550757255,2140,2140,2140,2140,0
20231101,180000,550757255,2140,2140,2140,2140,0
20231101,175900,550757255,2140,2140,2140,2140,5423
20231101,175800,550757255,2140,2140,2140,2140,0
20231101,175700,550757255,2140,2140,2140,2140,0
20231101,175600,550757255,2140,2140,2140,2140,0
20231101,175500,550757255,2140,2140,2140,2140,0
20231101,175400,550757255,2140,2140,2140,2140,0
20231101,175300,550757255,2140,2140,2140,2140,0
20231101,175200,550757255,2140,2140,2140,2140,0
20231101,175100,550757255,2140,2140,2140,2140,0
20231101,175000,550757255,2140,2140,2140,2140,0
20231101,174900,550757255,2140,2140,2140,2140,0
20231101,174800,550757255,2140,2140,2140,2140,0
20231101,174700,550757255,2140,2140,2140,2140,0
20231101,174600,550757255,2140,2140,2140,2140,0
20231101,174500,550757255,2140,2140,2140,2140,0
20231101,174400,550757255,2140,2140,2140,2140,0
20231101,174300,550757255,2140,2140,2140,2140,0
20231101,174200,550757255,2140,2140,2140,2140,0
20231101,174100,550757255,2140,2140,2140,2140,0
20231101,174000,550757255,2140,2140,2140,2140,0
20231101,173900,550757255,2140,2140,2140,2140,0
20231101,173800,550757255,2140,2140,2140,2140,0
20231101,173700,550757255,2140,2140,2140,2140,0
20231101,173600,550757255,2140,2140,2140,2140,0
20231101,173500,550757255,2140,2140,2140,2140,0
20231101,173400,550757255,2140,2140,2140,2140,0
20231101,173300,550757255,2140,2140,2140,2140,0
20231101,173200,550757255,2140,2140,2140,2140,0
20231101,173100,550757255,2140,2140,2140,2140,0
20231101,173000,550757255,2140,2140,2140,2140,0
20231101,172900,550757255,2140,2140,2140,2140,5423
20231101,172800,550757255,2140,2140,2140,2140,0
20231101,172700,550757255,2140,2140,2140,2140,0
20231101,172600,550757255,2140,2140,2140,2140,0
20231101,172500,550757255,2140,2140,2140,2140,0
20231101,172400,550757255,2140,2140,2140,2140,0
20231101,172300,550757255,2140,2140,2140,2140,0
20231101,172200,550757255,2140,2140,2140,2140,0
20231101,172100,550757255,2140,2140,2140,2140,0
20231101,172000,550757255,2140,2140,2140,2140,0
20231101,171900,550757255,2140,2140,2140,2140,0
20231101,171800,550757255,2140,2140,2140,2140,0
20231101,171700,550757255,2140,2140,2140,2140,0
20231101,171600,550757255,2140,2140,2140,2140,0
20231101,171500,550757255,2140,2140,2140,2140,0
20231101,171400,550757255,2140,2140,2140,2140,0
20231101,171300,550757255,2140,2140,2140,2140,0
20231101,171200,550757255,2140,2140,2140,2140,0
20231101,171100,550757255,2140,2140,2140,2140,0
20231101,171000,550757255,2140,2140,2140,2140,0
20231101,170900,550757255,2140,2140,2140,2140,0
20231101,170800,550757255,2140,2140,2140,2140,0
20231101,170700,550757255,2140,2140,2140,2140,0
20231101,170600,550757255,2140,2140,2140,2140,0
20231101,170500,550757255,2140,2140,2140,2140,0
20231101,170400,550757255,2140,2140,2140,2140,0
20231101,170300,550757255,2140,2140,2140,2140,0
20231101,170200,550757255,2140,2140,2140,2140,0
20231101,170100,550757255,2140,2140,2140,2140,0
20231101,170000,550757255,2140,2140,2140,2140,0
20231101,165900,550757255,2140,2140,2140,2140,5423
20231101,165800,550757255,2140,2140,2140,2140,0
20231101,165700,550757255,2140,2140,2140,2140,0
20231101,165600,550757255,2140,2140,2140,2140,0
20231101,165500,550757255,2140,2140,2140,2140,0
20231101,165400,550757255,2140,2140,2140,2140,0
20231101,165300,550757255,2140,2140,2140,2140,0
20231101,165200,550757255,2140,2140,2140,2140,0
20231101,165100,550757255,2140,2140,2140,2140,0
20231101,165000,550757255,2140,2140,2140,2140,0
20231101,164900,550757255,2140,2140,2140,2140,0
20231101,164800,550757255,2140,2140,2140,2140,0
20231101,164700,550757255,2140,2140,2140,2140,0
20231101,164600,550757255,2140,2140,2140,2140,0
20231101,164500,550757255,2140,2140,2140,2140,0
20231101,164400,550757255,2140,2140,2140,2140,0
20231101,164300,550757255,2140,2140,2140,2140,0
20231101,164200,550757255,2140,2140,2140,2140,0
20231101,164100,550757255,2140,2140,2140,2140,0
20231101,164000,550757255,2140,2140,2140,2140,0
20231101,163900,550757255,2140,2140,2140,2140,0
20231101,163800,550757255,2140,2140,2140,2140,0
20231101,163700,550757255,2140,2140,2140,2140,0
20231101,163600,550757255,2140,2140,2140,2140,0
20231101,163500,550757255,2140,2140,2140,2140,0
20231101,163400,550757255,2140,2140,2140,2140,0
20231101,163300,550757255,2140,2140,2140,2140,0
20231101,163200,550757255,2140,2140,2140,2140,0
20231101,163100,550757255,2140,2140,2140,2140,0
20231101,163000,550757255,2140,2140,2140,2140,0
20231101,162900,550757255,2140,2140,2140,2140,5423
20231101,162800,550757255,2140,2140,2140,2140,0
20231101,162700,550757255,2140,2140,2140,2140,0
20231101,162600,550757255,2140,2140,2140,2140,0
20231101,162500,550757255,2140,2140,2140,2140,0
20231101,162400,550757255,2140,2140,2140,2140,0
20231101,162300,550757255,2140,2140,2140,2140,0
20231101,162200,550757255,2140,2140,2140,2140,0
20231101,162100,550757255,2140,2140,2140,2140,0
20231101,162000,550757255,2140,2140,2140,2140,0
20231101,161900,550757255,2140,2140,2140,2140,0
20231101,161800,550757255,2140,2140,2140,2140,0
20231101,161700,550757255,2140,2140,2140,2140,0
20231101,161600,550757255,2140,2140,2140,2140,0
20231101,161500,550757255,2140,2140,2140,2140,0
20231101,161400,550757255,2140,2140,2140,2140,0
20231101,161300,550757255,2140,2140,2140,2140,0
20231101,161200,550757255,2140,2140,2140,2140,0
20231101,161100,550757255,2140,2140,2140,2140,0
20231101,161000,550757255,2140,2140,2140,2140,0
20231101,160900,550757255,2140,2140,2140,2140,0
20231101,160800,550757255,2140,2140,2140,2140,0
20231101,160700,550757255,2140,2140,2140,2140,0
20231101,160600,550757255,2140,2140,2140,2140,0
20231101,160500,550757255,2140,2140,2140,2140,0
20231101,160400,550757255,2140,2140,2140,2140,0
20231101,160300,550757255,2140,2140,2140,2140,0
20231101,160200,550757255,2140,2140,2140,2140,0
20231101,160100,550757255,2140,2140,2140,2140,0
20231101,160000,550757255,2140,2140,2140,2140,0
20231101,155900,550757255,2140,2140,2140,2140,5423
20231101,155800,550757255,2140,2140,2140,2140,0
20231101,155700,550757255,2140,2140,2140,2140,0
20231101,155600,550757255,2140,2140,2140,2140,0
20231101,155500,550757255,2140,2140,2140,2140,0
20231101,155400,550757255,2140,2140,2140,2140,0
20231101,155300,550757255,2140,2140,2140,2140,0
20231101,155200,550757255,2140,2140,2140,2140,0
20231101,155100,550757255,2140,2140,2140,2140,0
20231101,155000,550757255,2140,2140,2140,2140,0
20231101,154900,550757255,2140,2140,2140,2140,0
20231101,154800,550757255,2140,2140,2140,2140,0
20231101,154700,550757255,2140,2140,2140,2140,0
20231101,154600,550757255,2140,2140,2140,2140,0
20231101,154500,550757255,2140,2140,2140,2140,0
20231101,154400,550757255,2140,2140,2140,2140,0
20231101,154300,550757255,2140,2140,2140,2140,0
20231101,154200,550757255,2140,2140,2140,2140,0
20231101,154100,550757255,2140,2140,2140,2140,0
20231101,154000,550757255,2140,2140,2140,2140,0
20231101,153900,550757255,2140,2140,2140,2140,0
20231101,153800,550757255,2140,2140,2140,2140,0
20231101,153700,550757255,2140,2140,2140,2140,0
20231101,153600,550757255,2140,2140,2140,2140,0
20231101,153500,550757255,2140,2140,2140,2140,0
20231101,153400,550757255,2140,2140,2140,2140,0
20231101,153300,550757255,2140,2140,2140,2140,0
20231101,153200,550757255,2140,2140,2140,2140,0
20231101,153100,550757255,2140,2140,2140,2140,0
20231101,153000,550757255,2140,2140,2140,2140,5423
20231101,152900,539152035,2140,2140,2140,2140,0
20231101,152800,539152035,2140,2140,2140,2140,0
20231101,152700,539152035,2140,2140,2140,2140,0
20231101,152600,539152035,2140,2140,2140,2140,0
20231101,152500,539152035,2140,2140,2140,2140,0
20231101,152400,539152035,2140,2140,2140,2140,0
20231101,152300,539152035,2140,2140,2140,2140,0
20231101,152200,539152035,2140,2140,2140,2140,0
20231101,152100,539152035,2140,2140,2140,2140,0
20231101,152000,539152035,2140,2140,2140,2140,0
20231101,151900,539152035,2140,2135,2140,2130,1143
20231101,151800,536714095,2135,2135,2135,2130,652
20231101,151700,535322510,2130,2130,2130,2130,0
20231101,151600,535322510,2130,2130,2130,2130,4403
20231101,151500,525944120,2125,2125,2125,2125,398
20231101,151400,525098370,2130,2125,2130,2125,73
20231101,151300,524943240,2130,2125,2130,2125,652
20231101,151200,523557735,2125,2125,2125,2125,178
20231101,151100,523179485,2125,2125,2125,2125,50
20231101,151000,523073235,2125,2125,2125,2125,567
20231101,150900,521868360,2130,2130,2130,2125,383
20231101,150800,521054455,2125,2125,2125,2125,242
20231101,150700,520540205,2130,2125,2130,2125,565
20231101,150600,519339320,2125,2125,2125,2125,0
20231101,150500,519339320,2125,2120,2125,2120,222
20231101,150400,518868670,2125,2125,2125,2125,1780
20231101,150300,515086170,2125,2125,2125,2125,139
20231101,150200,514790795,2125,2120,2125,2120,34
20231101,150100,514718550,2125,2125,2125,2120,307
20231101,150000,514067675,2125,2120,2125,2120,9
20231101,145900,514048560,2125,2125,2125,2125,1
20231101,145800,514046435,2125,2125,2125,2125,4
20231101,145700,514037935,2125,2125,2125,2125,23
20231101,145600,513989060,2125,2120,2125,2120,7
20231101,145500,513974190,2125,2125,2125,2125,107
20231101,145400,513746815,2125,2120,2125,2120,1381
20231101,145300,510819090,2125,2125,2125,2125,0
20231101,145200,510819090,2125,2125,2125,2125,15
20231101,145100,510787215,2120,2125,2125,2120,2938
20231101,145000,504546265,2130,2130,2130,2130,118
20231101,144900,504294925,2130,2130,2130,2130,0
20231101,144800,504294925,2130,2130,2130,2130,105
20231101,144700,504071275,2130,2130,2130,2125,7
20231101,144600,504056375,2130,2125,2130,2125,277
20231101,144500,503467710,2125,2125,2125,2125,7
20231101,144400,503452835,2130,2130,2130,2130,208
20231101,144300,503009795,2130,2130,2130,2130,48
20231101,144200,502907555,2130,2130,2130,2130,51
20231101,144100,502798925,2130,2130,2130,2125,395
20231101,144000,501958770,2130,2130,2130,2130,0
20231101,143900,501958770,2130,2125,2130,2125,315
20231101,143800,501289195,2130,2130,2130,2130,13
20231101,143700,501261505,2130,2130,2130,2130,5
20231101,143600,501250855,2130,2130,2130,2130,24
20231101,143500,501199735,2130,2130,2130,2130,19
20231101,143400,501159265,2130,2130,2130,2130,106
20231101,143300,500933485,2125,2125,2125,2125,0
20231101,143200,500933485,2125,2125,2125,2125,0
20231101,143100,500933485,2125,2130,2130,2125,240
20231101,143000,500423480,2125,2125,2130,2125,3163
20231101,142900,493687645,2125,2125,2125,2125,61
20231101,142800,493558020,2130,2130,2130,2130,20
20231101,142700,493515420,2130,2130,2130,2130,0
20231101,142600,493515420,2130,2130,2130,2130,1006
20231101,142500,491372640,2130,2130,2130,2130,2
20231101,142400,491368380,2125,2130,2130,2120,369
20231101,142300,490585660,2125,2125,2125,2125,100
20231101,142200,490373160,2125,2125,2125,2125,0
20231101,142100,490373160,2125,2125,2125,2125,785
20231101,142000,488705035,2125,2130,2130,2125,1339
20231101,141900,485859645,2125,2130,2130,2125,2763
20231101,141800,479987710,2125,2125,2125,2125,1189
20231101,141700,477461085,2125,2125,2125,2125,0
20231101,141600,477461085,2125,2120,2125,2120,21
20231101,141500,477416560,2125,2125,2125,2125,5
20231101,141400,477405935,2120,2120,2120,2120,150
20231101,141300,477087935,2125,2115,2125,2115,843
20231101,141200,475302095,2125,2125,2125,2120,243
20231101,141100,474786770,2115,2115,2115,2115,0
20231101,141000,474786770,2115,2115,2115,2115,640
20231101,140900,473433170,2115,2120,2120,2115,668
20231101,140800,472020210,2120,2120,2120,2120,0
20231101,140700,472020210,2120,2120,2120,2120,5
20231101,140600,472009610,2120,2120,2120,2115,94
20231101,140500,471810380,2120,2125,2125,2120,4972
20231101,140400,461269720,2125,2125,2125,2125,148
20231101,140300,460955220,2130,2130,2130,2130,0
20231101,140200,460955220,2130,2130,2130,2130,35
20231101,140100,460880670,2130,2130,2130,2130,0
20231101,140000,460880670,2130,2130,2130,2130,19
20231101,135900,460840200,2130,2130,2130,2130,1
20231101,135800,460838070,2125,2125,2130,2125,708
20231101,135700,459333565,2125,2125,2125,2125,28
20231101,135600,459274065,2125,2125,2125,2120,453
20231101,135500,458311685,2125,2125,2125,2125,2
20231101,135400,458307435,2120,2125,2125,2120,510
20231101,135300,457223735,2125,2125,2125,2125,1
20231101,135200,457221610,2125,2125,2125,2125,1
20231101,135100,457219485,2125,2125,2125,2125,1
20231101,135000,457217360,2125,2125,2125,2125,109
20231101,134900,456985735,2125,2120,2125,2120,341
20231101,134800,456262555,2125,2125,2125,2125,0
20231101,134700,456262555,2125,2120,2125,2120,420
20231101,134600,455372150,2125,2120,2130,2120,70
20231101,134500,455223690,2120,2120,2130,2120,274
20231101,134400,454642790,2115,2120,2120,2115,1538
20231101,134300,451382235,2130,2125,2130,2125,101
20231101,134200,451167605,2130,2130,2130,2130,165
20231101,134100,450816155,2130,2130,2130,2120,248
20231101,134000,450289885,2130,2130,2130,2130,4
20231101,133900,450281365,2125,2125,2125,2125,5
20231101,133800,450270740,2130,2125,2130,2125,110
20231101,133700,450036985,2125,2125,2125,2125,0
20231101,133600,450036985,2125,2115,2125,2115,5
20231101,133500,450026400,2125,2120,2125,2120,623
20231101,133400,448705620,2125,2120,2125,2120,2854
20231101,133300,442649610,2125,2125,2125,2125,0
20231101,133200,442649610,2125,2125,2125,2125,125
20231101,133100,442383985,2125,2130,2130,2125,3
20231101,133000,442377600,2125,2125,2125,2125,127
20231101,132900,442107725,2130,2130,2130,2130,5
20231101,132800,442097075,2130,2130,2130,2130,37
20231101,132700,442018265,2130,2130,2130,2130,105
20231101,132600,441794615,2130,2130,2130,2130,4
20231101,132500,441786095,2130,2130,2130,2130,2
20231101,132400,441781835,2125,2130,2130,2125,294
20231101,132300,441157065,2130,2130,2130,2130,2
20231101,132200,441152805,2130,2125,2130,2125,129
20231101,132100,440878675,2125,2125,2125,2125,448
20231101,132000,439926675,2130,2130,2130,2130,606
20231101,131900,438635895,2130,2130,2130,2130,0
20231101,131800,438635895,2130,2130,2130,2130,273
20231101,131700,438054405,2130,2130,2130,2130,1
20231101,131600,438052275,2130,2130,2130,2130,49
20231101,131500,437947905,2130,2125,2130,2125,304
20231101,131400,437301890,2130,2130,2130,2130,101
20231101,131300,437086760,2130,2130,2130,2130,50
20231101,131200,436980260,2130,2130,2130,2130,107
20231101,131100,436752350,2130,2130,2130,2130,1
20231101,131000,436750220,2130,2130,2130,2130,500
20231101,130900,435685220,2130,2130,2130,2130,5
20231101,130800,435674570,2130,2130,2130,2130,0
20231101,130700,435674570,2130,2130,2130,2130,56
20231101,130600,435555290,2130,2130,2130,2130,400
20231101,130500,434703290,2130,2135,2135,2130,109
20231101,130400,434470590,2135,2135,2135,2115,13642
20231101,130300,405549195,2140,2140,2140,2140,10
20231101,130200,405527795,2140,2140,2140,2140,7
20231101,130100,405512815,2140,2140,2140,2140,6
20231101,130000,405499975,2140,2145,2145,2135,99
20231101,125900,405288595,2145,2145,2145,2145,512
20231101,125800,404190355,2145,2145,2145,2145,16
20231101,125700,404156035,2145,2145,2145,2145,239
20231101,125600,403643380,2135,2140,2140,2135,468
20231101,125500,402641890,2145,2135,2145,2135,3041
20231101,125400,396125270,2140,2140,2140,2140,29
20231101,125300,396063210,2140,2140,2140,2140,50
20231101,125200,395956210,2140,2140,2140,2140,129
20231101,125100,395680150,2140,2140,2140,2140,431
20231101,125000,394757810,2135,2140,2140,2135,7
20231101,124900,394742835,2140,2140,2140,2140,0
20231101,124800,394742835,2140,2135,2140,2135,403
20231101,124700,393882420,2135,2135,2135,2135,200
20231101,124600,393455420,2135,2135,2135,2135,11
20231101,124500,393431935,2130,2135,2135,2130,436
20231101,124400,392503250,2130,2135,2135,2130,24
20231101,124300,392452120,2130,2135,2135,2130,511
20231101,124200,391363135,2135,2135,2135,2135,352
20231101,124100,390611615,2135,2135,2135,2135,347
20231101,124000,389870770,2135,2135,2135,2135,1
20231101,123900,389868635,2140,2140,2140,2135,51
20231101,123800,389759500,2140,2130,2140,2130,880
20231101,123700,387885070,2140,2140,2140,2140,0
20231101,123600,387885070,2140,2135,2140,2135,900
20231101,123500,385959320,2140,2140,2140,2140,107
20231101,123400,385730340,2130,2130,2130,2130,175
20231101,123300,385357590,2130,2130,2130,2130,0
20231101,123200,385357590,2130,2130,2130,2130,0
20231101,123100,385357590,2130,2140,2140,2130,4760
20231101,123000,375196355,2140,2135,2140,2135,598
20231101,122900,373917125,2140,2140,2140,2140,2
20231101,122800,373912845,2140,2140,2140,2140,608
20231101,122700,372611725,2145,2145,2145,2145,0
20231101,122600,372611725,2145,2145,2145,2145,1
20231101,122500,372609580,2140,2140,2140,2140,10
20231101,122400,372588180,2140,2140,2140,2140,5
20231101,122300,372577480,2145,2145,2145,2145,0
20231101,122200,372577480,2145,2145,2145,2145,758
20231101,122100,370951570,2145,2145,2145,2145,107
20231101,122000,370722055,2140,2145,2145,2140,4
20231101,121900,370713490,2145,2145,2145,2145,3
20231101,121800,370707055,2145,2145,2145,2145,0
20231101,121700,370707055,2145,2145,2145,2145,2003
20231101,121600,366410620,2140,2140,2140,2140,1146
20231101,121500,363958180,2145,2145,2145,2145,2
20231101,121400,363953890,2140,2140,2145,2140,874
20231101,121300,362083520,2140,2140,2140,2140,142
20231101,121200,361779640,2140,2140,2140,2140,1
20231101,121100,361777500,2135,2135,2135,2135,282
20231101,121000,361175430,2135,2135,2135,2135,127
20231101,120900,360904285,2135,2135,2135,2135,33
20231101,120800,360833830,2130,2135,2135,2130,231
20231101,120700,360341790,2135,2135,2135,2135,103
20231101,120600,360121885,2135,2135,2135,2135,156
20231101,120500,359788825,2135,2135,2135,2135,923
20231101,120400,357818220,2130,2130,2130,2130,1
20231101,120300,357816090,2130,2130,2130,2130,0
20231101,120200,357816090,2130,2130,2130,2130,4
20231101,120100,357807570,2130,2130,2130,2130,0
20231101,120000,357807570,2130,2130,2130,2130,98
20231101,115900,357598830,2135,2135,2135,2135,106
20231101,115800,357372520,2135,2135,2135,2130,526
20231101,115700,356249590,2135,2135,2135,2135,0
20231101,115600,356249590,2135,2135,2135,2135,2
20231101,115500,356245320,2135,2135,2135,2135,95
20231101,115400,356042495,2135,2135,2135,2135,1
20231101,115300,356040360,2135,2130,2135,2130,384
20231101,115200,355222415,2135,2130,2135,2130,1733
20231101,115100,351523960,2130,2130,2130,2130,0
20231101,115000,351523960,2130,2130,2130,2130,623
20231101,114900,350196970,2135,2130,2135,2125,1860
20231101,114800,346236280,2125,2130,2130,2125,162
20231101,114700,345891720,2130,2130,2130,2130,0
20231101,114600,345891720,2130,2125,2130,2125,200
20231101,114500,345466695,2130,2125,2130,2125,306
20231101,114400,344816435,2130,2130,2130,2125,34
20231101,114300,344744060,2130,2130,2130,2130,8
20231101,114200,344727020,2135,2130,2135,2130,116
20231101,114100,344479515,2135,2125,2135,2125,403
20231101,114000,343623130,2130,2130,2130,2130,0
20231101,113900,343623130,2130,2125,2135,2125,102
20231101,113800,343406155,2125,2130,2130,2125,122
20231101,113700,343146520,2130,2130,2130,2130,1010
20231101,113600,340995220,2130,2130,2130,2130,0
20231101,113500,340995220,2130,2130,2130,2130,136
20231101,113400,340705540,2125,2130,2130,2125,6
20231101,113300,340692770,2130,2130,2130,2130,113
20231101,113200,340452080,2135,2130,2135,2125,636
20231101,113100,339098070,2135,2135,2135,2135,1
20231101,113000,339095935,2125,2130,2130,2125,98
20231101,112900,338887565,2130,2130,2135,2130,103
20231101,112800,338668170,2130,2130,2130,2130,36
20231101,112700,338591490,2135,2135,2135,2135,106
20231101,112600,338365180,2130,2130,2130,2130,282
20231101,112500,337764520,2135,2135,2135,2135,497
20231101,112400,336703425,2135,2135,2135,2135,2
20231101,112300,336699155,2130,2135,2135,2130,974
20231101,112200,334624530,2130,2135,2135,2130,351
20231101,112100,333876895,2130,2130,2130,2130,1
20231101,112000,333874765,2135,2135,2135,2135,0
20231101,111900,333874765,2135,2135,2135,2135,105
20231101,111800,333650590,2135,2130,2135,2130,1540
20231101,111700,330370370,2135,2130,2135,2130,749
20231101,111600,328774960,2135,2135,2135,2135,0
20231101,111500,328774960,2135,2135,2135,2135,0
20231101,111400,328774960,2135,2135,2135,2135,1
20231101,111300,328772825,2135,2135,2135,2135,61
20231101,111200,328642590,2130,2130,2130,2130,0
20231101,111100,328642590,2130,2135,2135,2130,107
20231101,111000,328414150,2135,2135,2135,2135,1
20231101,110900,328412015,2135,2130,2135,2130,55
20231101,110800,328294860,2135,2135,2135,2135,34
20231101,110700,328222270,2135,2130,2135,2130,1703
20231101,110600,324594865,2140,2140,2140,2140,0
20231101,110500,324594865,2140,2135,2140,2135,5233
20231101,110400,313422365,2140,2140,2140,2140,0
20231101,110300,313422365,2140,2135,2140,2135,108
20231101,110200,313191250,2135,2135,2135,2135,243
20231101,110100,312672445,2140,2140,2140,2135,131
20231101,110000,312392570,2135,2135,2135,2135,98
20231101,105900,312183340,2140,2140,2140,2140,8
20231101,105800,312166220,2140,2140,2140,2140,1
20231101,105700,312164080,2140,2140,2140,2140,1
20231101,105600,312161940,2135,2140,2140,2135,361
20231101,105500,311390675,2140,2140,2140,2140,10
20231101,105400,311369275,2140,2140,2140,2140,3
20231101,105300,311362855,2135,2140,2140,2135,636
20231101,105200,310004990,2145,2145,2145,2135,12
20231101,105100,309979350,2135,2135,2135,2135,33
20231101,105000,309908895,2140,2140,2140,2140,448
20231101,104900,308950175,2145,2145,2145,2145,6
20231101,104800,308937305,2145,2145,2145,2145,457
20231101,104700,307957040,2140,2140,2140,2140,103
20231101,104600,307736620,2145,2145,2145,2140,26
20231101,104500,307680900,2140,2145,2145,2140,593
20231101,104400,306411795,2145,2145,2145,2145,70
20231101,104300,306261645,2145,2145,2145,2145,1
20231101,104200,306259500,2145,2145,2145,2145,101
20231101,104100,306042855,2140,2140,2140,2140,661
20231101,104000,304628315,2140,2145,2145,2140,411
20231101,103900,303746725,2140,2145,2145,2140,221
20231101,103800,303273365,2145,2135,2145,2135,529
20231101,103700,302138915,2140,2140,2140,2140,170
20231101,103600,301775115,2140,2140,2140,2140,179
20231101,103500,301392055,2135,2140,2140,2135,389
20231101,103400,300560100,2135,2140,2140,2135,1370
20231101,103300,297634650,2140,2140,2140,2135,123
20231101,103200,297371440,2140,2140,2140,2140,0
20231101,103100,297371440,2140,2140,2140,2140,481
20231101,103000,296342100,2140,2145,2145,2140,243
20231101,102900,295821885,2150,2145,2150,2145,106
20231101,102800,295594510,2150,2150,2150,2150,1001
20231101,102700,293442360,2150,2150,2150,2145,510
20231101,102600,292348375,2140,2145,2145,2140,10360
20231101,102500,270127965,2140,2140,2140,2140,106
20231101,102400,269901125,2140,2150,2150,2140,1088
20231101,102300,267572645,2150,2150,2150,2150,206
20231101,102200,267129745,2150,2150,2150,2150,711
20231101,102100,265601095,2150,2150,2150,2145,71
20231101,102000,265448745,2140,2140,2140,2140,3326
20231101,101900,258331105,2140,2130,2140,2130,1018
20231101,101800,256152745,2130,2130,2130,2130,153
20231101,101700,255826855,2140,2140,2140,2140,106
20231101,101600,255600015,2140,2130,2140,2130,237
20231101,101500,255095185,2140,2135,2140,2135,2500
20231101,101400,249747735,2130,2135,2135,2130,968
20231101,101300,247685835,2135,2135,2135,2135,205
20231101,101200,247248160,2130,2130,2130,2130,201
20231101,101100,246820030,2130,2130,2130,2130,100
20231101,101000,246607030,2130,2135,2135,2130,422
20231101,100900,245708165,2135,2140,2140,2135,1196
20231101,100800,243154205,2140,2140,2140,2140,16
20231101,100700,243119965,2140,2140,2140,2140,1000
20231101,100600,240979965,2140,2140,2140,2140,179
20231101,100500,240596905,2140,2140,2140,2115,22650
20231101,100400,192531895,2135,2140,2140,2135,102
20231101,100300,192313865,2140,2140,2140,2140,120
20231101,100200,192057065,2140,2140,2140,2140,233
20231101,100100,191558445,2140,2140,2140,2140,51
20231101,100000,191449305,2140,2135,2140,2135,484
20231101,095900,190415955,2135,2140,2140,2135,62
20231101,095800,190283560,2140,2140,2140,2140,3028
20231101,095700,183803640,2140,2145,2145,2140,1209
20231101,095600,181215380,2145,2140,2145,2140,26
20231101,095500,181159715,2145,2145,2145,2145,4
20231101,095400,181151135,2145,2145,2145,2145,105
20231101,095300,180925910,2145,2140,2145,2140,628
20231101,095200,179581985,2140,2140,2140,2140,1
20231101,095100,179579845,2140,2145,2145,2140,1133
20231101,095000,177154020,2145,2145,2145,2145,740
20231101,094900,175566720,2145,2145,2145,2145,3
20231101,094800,175560285,2145,2145,2145,2140,112
20231101,094700,175320065,2135,2145,2145,2135,4
20231101,094600,175311515,2135,2135,2135,2135,1
20231101,094500,175309380,2135,2145,2145,2135,700
20231101,094400,173811880,2145,2140,2150,2140,5307
20231101,094300,162454335,2155,2140,2155,2140,16
20231101,094200,162419870,2155,2150,2155,2140,4921
20231101,094100,151857875,2160,2160,2160,2160,0
20231101,094000,151857875,2160,2150,2160,2150,3
20231101,093900,151851405,2160,2160,2160,2160,105
20231101,093800,151624605,2160,2160,2160,2150,391
20231101,093700,150781940,2160,2165,2165,2160,150
20231101,093600,150457935,2165,2165,2165,2165,12
20231101,093500,150431955,2165,2155,2165,2155,7
20231101,093400,150416810,2165,2170,2170,2155,316
20231101,093300,149732685,2165,2165,2165,2165,2595
20231101,093200,144114510,2165,2155,2165,2155,5224
20231101,093100,132853500,2155,2155,2155,2145,467
20231101,093000,131849405,2155,2150,2155,2145,1185
20231101,092900,129301085,2150,2150,2155,2150,1211
20231101,092800,126697430,2150,2150,2150,2150,117
20231101,092700,126445880,2150,2150,2150,2150,798
20231101,092600,124730180,2150,2150,2150,2150,200
20231101,092500,124300180,2150,2145,2150,2140,822
20231101,092400,122539970,2145,2150,2155,2145,7871
20231101,092300,105639520,2155,2150,2155,2150,382
20231101,092200,104817685,2155,2155,2155,2155,889
20231101,092100,102901890,2155,2155,2155,2150,1331
20231101,092000,100038585,2155,2155,2160,2155,117
20231101,091900,99786445,2155,2160,2160,2155,630
20231101,091800,98427260,2160,2160,2160,2160,457
20231101,091700,97440140,2160,2160,2160,2160,401
20231101,091600,96573980,2155,2165,2165,2155,2782
20231101,091500,90569385,2165,2165,2165,2160,952
20231101,091400,88513055,2160,2165,2165,2160,1510
20231101,091300,85251405,2165,2160,2170,2160,125
20231101,091200,84981390,2160,2160,2160,2160,1327
20231101,091100,82115070,2160,2150,2160,2150,1012
20231101,091000,79939260,2160,2160,2160,2145,2258
20231101,090900,75091755,2145,2160,2160,2145,4
20231101,090800,75083130,2160,2160,2160,2145,697
20231101,090700,73583450,2150,2150,2160,2145,5239
20231101,090600,62319620,2160,2160,2165,2160,5404
20231101,090500,50639495,2150,2160,2165,2150,6837
20231101,090400,35921370,2165,2175,2175,2155,2080
20231101,090300,31425305,2175,2165,2180,2160,1443
20231101,090200,28307270,2160,2180,2180,2160,533
20231101,090100,27154265,2185,2180,2185,2165,9791
20231101,090000,5819470,2185,2185,2190,2185,2662