stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195800,997147785,2120,2120,2120,2120,12775
20231102,195700,997147785,2120,2120,2120,2120,0
20231102,195600,997147785,2120,2120,2120,2120,0
20231102,195500,997147785,2120,2120,2120,2120,0
20231102,195400,997147785,2120,2120,2120,2120,0
20231102,195300,997147785,2120,2120,2120,2120,0
20231102,195200,997147785,2120,2120,2120,2120,0
20231102,195100,997147785,2120,2120,2120,2120,0
20231102,195000,997147785,2120,2120,2120,2120,0
20231102,194900,997147785,2120,2120,2120,2120,0
20231102,194800,997147785,2120,2120,2120,2120,0
20231102,194700,997147785,2120,2120,2120,2120,0
20231102,194600,997147785,2120,2120,2120,2120,0
20231102,194500,997147785,2120,2120,2120,2120,0
20231102,194400,997147785,2120,2120,2120,2120,0
20231102,194300,997147785,2120,2120,2120,2120,0
20231102,194200,997147785,2120,2120,2120,2120,0
20231102,194100,997147785,2120,2120,2120,2120,0
20231102,194000,997147785,2120,2120,2120,2120,0
20231102,193900,997147785,2120,2120,2120,2120,0
20231102,193800,997147785,2120,2120,2120,2120,0
20231102,193700,997147785,2120,2120,2120,2120,0
20231102,193600,997147785,2120,2120,2120,2120,0
20231102,193500,997147785,2120,2120,2120,2120,0
20231102,193400,997147785,2120,2120,2120,2120,0
20231102,193300,997147785,2120,2120,2120,2120,0
20231102,193200,997147785,2120,2120,2120,2120,0
20231102,193100,997147785,2120,2120,2120,2120,0
20231102,193000,997147785,2120,2120,2120,2120,0
20231102,192900,997147785,2120,2120,2120,2120,0
20231102,192800,997147785,2120,2120,2120,2120,12775
20231102,192700,997147785,2120,2120,2120,2120,0
20231102,192600,997147785,2120,2120,2120,2120,0
20231102,192500,997147785,2120,2120,2120,2120,0
20231102,192400,997147785,2120,2120,2120,2120,0
20231102,192300,997147785,2120,2120,2120,2120,0
20231102,192200,997147785,2120,2120,2120,2120,0
20231102,192100,997147785,2120,2120,2120,2120,0
20231102,192000,997147785,2120,2120,2120,2120,0
20231102,191900,997147785,2120,2120,2120,2120,0
20231102,191800,997147785,2120,2120,2120,2120,0
20231102,191700,997147785,2120,2120,2120,2120,0
20231102,191600,997147785,2120,2120,2120,2120,0
20231102,191500,997147785,2120,2120,2120,2120,0
20231102,191400,997147785,2120,2120,2120,2120,0
20231102,191300,997147785,2120,2120,2120,2120,0
20231102,191200,997147785,2120,2120,2120,2120,0
20231102,191100,997147785,2120,2120,2120,2120,0
20231102,191000,997147785,2120,2120,2120,2120,0
20231102,190900,997147785,2120,2120,2120,2120,0
20231102,190800,997147785,2120,2120,2120,2120,0
20231102,190700,997147785,2120,2120,2120,2120,0
20231102,190600,997147785,2120,2120,2120,2120,0
20231102,190500,997147785,2120,2120,2120,2120,0
20231102,190400,997147785,2120,2120,2120,2120,0
20231102,190300,997147785,2120,2120,2120,2120,0
20231102,190200,997147785,2120,2120,2120,2120,0
20231102,190100,997147785,2120,2120,2120,2120,0
20231102,190000,997147785,2120,2120,2120,2120,0
20231102,185900,997147785,2120,2120,2120,2120,0
20231102,185800,997147785,2120,2120,2120,2120,12775
20231102,185700,997147785,2120,2120,2120,2120,0
20231102,185600,997147785,2120,2120,2120,2120,0
20231102,185500,997147785,2120,2120,2120,2120,0
20231102,185400,997147785,2120,2120,2120,2120,0
20231102,185300,997147785,2120,2120,2120,2120,0
20231102,185200,997147785,2120,2120,2120,2120,0
20231102,185100,997147785,2120,2120,2120,2120,0
20231102,185000,997147785,2120,2120,2120,2120,0
20231102,184900,997147785,2120,2120,2120,2120,0
20231102,184800,997147785,2120,2120,2120,2120,0
20231102,184700,997147785,2120,2120,2120,2120,0
20231102,184600,997147785,2120,2120,2120,2120,0
20231102,184500,997147785,2120,2120,2120,2120,0
20231102,184400,997147785,2120,2120,2120,2120,0
20231102,184300,997147785,2120,2120,2120,2120,0
20231102,184200,997147785,2120,2120,2120,2120,0
20231102,184100,997147785,2120,2120,2120,2120,0
20231102,184000,997147785,2120,2120,2120,2120,0
20231102,183900,997147785,2120,2120,2120,2120,0
20231102,183800,997147785,2120,2120,2120,2120,0
20231102,183700,997147785,2120,2120,2120,2120,0
20231102,183600,997147785,2120,2120,2120,2120,0
20231102,183500,997147785,2120,2120,2120,2120,0
20231102,183400,997147785,2120,2120,2120,2120,0
20231102,183300,997147785,2120,2120,2120,2120,0
20231102,183200,997147785,2120,2120,2120,2120,0
20231102,183100,997147785,2120,2120,2120,2120,0
20231102,183000,997147785,2120,2120,2120,2120,0
20231102,182900,997147785,2120,2120,2120,2120,0
20231102,182800,997147785,2120,2120,2120,2120,12775
20231102,182700,997147785,2120,2120,2120,2120,0
20231102,182600,997147785,2120,2120,2120,2120,0
20231102,182500,997147785,2120,2120,2120,2120,0
20231102,182400,997147785,2120,2120,2120,2120,0
20231102,182300,997147785,2120,2120,2120,2120,0
20231102,182200,997147785,2120,2120,2120,2120,0
20231102,182100,997147785,2120,2120,2120,2120,0
20231102,182000,997147785,2120,2120,2120,2120,0
20231102,181900,997147785,2120,2120,2120,2120,0
20231102,181800,997147785,2120,2120,2120,2120,0
20231102,181700,997147785,2120,2120,2120,2120,0
20231102,181600,997147785,2120,2120,2120,2120,0
20231102,181500,997147785,2120,2120,2120,2120,0
20231102,181400,997147785,2120,2120,2120,2120,0
20231102,181300,997147785,2120,2120,2120,2120,0
20231102,181200,997147785,2120,2120,2120,2120,0
20231102,181100,997147785,2120,2120,2120,2120,0
20231102,181000,997147785,2120,2120,2120,2120,0
20231102,180900,997147785,2120,2120,2120,2120,0
20231102,180800,997147785,2120,2120,2120,2120,0
20231102,180700,997147785,2120,2120,2120,2120,0
20231102,180600,997147785,2120,2120,2120,2120,0
20231102,180500,997147785,2120,2120,2120,2120,0
20231102,180400,997147785,2120,2120,2120,2120,0
20231102,180300,997147785,2120,2120,2120,2120,0
20231102,180200,997147785,2120,2120,2120,2120,0
20231102,180100,997147785,2120,2120,2120,2120,0
20231102,180000,997147785,2120,2120,2120,2120,0
20231102,175900,997147785,2120,2120,2120,2120,0
20231102,175800,997147785,2120,2120,2120,2120,12775
20231102,175700,997147785,2120,2120,2120,2120,0
20231102,175600,997147785,2120,2120,2120,2120,0
20231102,175500,997147785,2120,2120,2120,2120,0
20231102,175400,997147785,2120,2120,2120,2120,0
20231102,175300,997147785,2120,2120,2120,2120,0
20231102,175200,997147785,2120,2120,2120,2120,0
20231102,175100,997147785,2120,2120,2120,2120,0
20231102,175000,997147785,2120,2120,2120,2120,0
20231102,174900,997147785,2120,2120,2120,2120,0
20231102,174800,997147785,2120,2120,2120,2120,0
20231102,174700,997147785,2120,2120,2120,2120,0
20231102,174600,997147785,2120,2120,2120,2120,0
20231102,174500,997147785,2120,2120,2120,2120,0
20231102,174400,997147785,2120,2120,2120,2120,0
20231102,174300,997147785,2120,2120,2120,2120,0
20231102,174200,997147785,2120,2120,2120,2120,0
20231102,174100,997147785,2120,2120,2120,2120,0
20231102,174000,997147785,2120,2120,2120,2120,0
20231102,173900,997147785,2120,2120,2120,2120,0
20231102,173800,997147785,2120,2120,2120,2120,0
20231102,173700,997147785,2120,2120,2120,2120,0
20231102,173600,997147785,2120,2120,2120,2120,0
20231102,173500,997147785,2120,2120,2120,2120,0
20231102,173400,997147785,2120,2120,2120,2120,0
20231102,173300,997147785,2120,2120,2120,2120,0
20231102,173200,997147785,2120,2120,2120,2120,0
20231102,173100,997147785,2120,2120,2120,2120,0
20231102,173000,997147785,2120,2120,2120,2120,0
20231102,172900,997147785,2120,2120,2120,2120,0
20231102,172800,997147785,2120,2120,2120,2120,12775
20231102,172700,997147785,2120,2120,2120,2120,0
20231102,172600,997147785,2120,2120,2120,2120,0
20231102,172500,997147785,2120,2120,2120,2120,0
20231102,172400,997147785,2120,2120,2120,2120,0
20231102,172300,997147785,2120,2120,2120,2120,0
20231102,172200,997147785,2120,2120,2120,2120,0
20231102,172100,997147785,2120,2120,2120,2120,0
20231102,172000,997147785,2120,2120,2120,2120,0
20231102,171900,997147785,2120,2120,2120,2120,0
20231102,171800,997147785,2120,2120,2120,2120,0
20231102,171700,997147785,2120,2120,2120,2120,0
20231102,171600,997147785,2120,2120,2120,2120,0
20231102,171500,997147785,2120,2120,2120,2120,0
20231102,171400,997147785,2120,2120,2120,2120,0
20231102,171300,997147785,2120,2120,2120,2120,0
20231102,171200,997147785,2120,2120,2120,2120,0
20231102,171100,997147785,2120,2120,2120,2120,0
20231102,171000,997147785,2120,2120,2120,2120,0
20231102,170900,997147785,2120,2120,2120,2120,0
20231102,170800,997147785,2120,2120,2120,2120,0
20231102,170700,997147785,2120,2120,2120,2120,0
20231102,170600,997147785,2120,2120,2120,2120,0
20231102,170500,997147785,2120,2120,2120,2120,0
20231102,170400,997147785,2120,2120,2120,2120,0
20231102,170300,997147785,2120,2120,2120,2120,0
20231102,170200,997147785,2120,2120,2120,2120,0
20231102,170100,997147785,2120,2120,2120,2120,0
20231102,170000,997147785,2120,2120,2120,2120,0
20231102,165900,997147785,2120,2120,2120,2120,0
20231102,165800,997147785,2120,2120,2120,2120,12775
20231102,165700,997147785,2120,2120,2120,2120,0
20231102,165600,997147785,2120,2120,2120,2120,0
20231102,165500,997147785,2120,2120,2120,2120,0
20231102,165400,997147785,2120,2120,2120,2120,0
20231102,165300,997147785,2120,2120,2120,2120,0
20231102,165200,997147785,2120,2120,2120,2120,0
20231102,165100,997147785,2120,2120,2120,2120,0
20231102,165000,997147785,2120,2120,2120,2120,0
20231102,164900,997147785,2120,2120,2120,2120,0
20231102,164800,997147785,2120,2120,2120,2120,0
20231102,164700,997147785,2120,2120,2120,2120,0
20231102,164600,997147785,2120,2120,2120,2120,0
20231102,164500,997147785,2120,2120,2120,2120,0
20231102,164400,997147785,2120,2120,2120,2120,0
20231102,164300,997147785,2120,2120,2120,2120,0
20231102,164200,997147785,2120,2120,2120,2120,0
20231102,164100,997147785,2120,2120,2120,2120,0
20231102,164000,997147785,2120,2120,2120,2120,0
20231102,163900,997147785,2120,2120,2120,2120,0
20231102,163800,997147785,2120,2120,2120,2120,0
20231102,163700,997147785,2120,2120,2120,2120,0
20231102,163600,997147785,2120,2120,2120,2120,0
20231102,163500,997147785,2120,2120,2120,2120,0
20231102,163400,997147785,2120,2120,2120,2120,0
20231102,163300,997147785,2120,2120,2120,2120,0
20231102,163200,997147785,2120,2120,2120,2120,0
20231102,163100,997147785,2120,2120,2120,2120,0
20231102,163000,997147785,2120,2120,2120,2120,0
20231102,162900,997147785,2120,2120,2120,2120,0
20231102,162800,997147785,2120,2120,2120,2120,12775
20231102,162700,997147785,2120,2120,2120,2120,0
20231102,162600,997147785,2120,2120,2120,2120,0
20231102,162500,997147785,2120,2120,2120,2120,0
20231102,162400,997147785,2120,2120,2120,2120,0
20231102,162300,997147785,2120,2120,2120,2120,0
20231102,162200,997147785,2120,2120,2120,2120,0
20231102,162100,997147785,2120,2120,2120,2120,0
20231102,162000,997147785,2120,2120,2120,2120,0
20231102,161900,997147785,2120,2120,2120,2120,0
20231102,161800,997147785,2120,2120,2120,2120,0
20231102,161700,997147785,2120,2120,2120,2120,0
20231102,161600,997147785,2120,2120,2120,2120,0
20231102,161500,997147785,2120,2120,2120,2120,0
20231102,161400,997147785,2120,2120,2120,2120,0
20231102,161300,997147785,2120,2120,2120,2120,0
20231102,161200,997147785,2120,2120,2120,2120,0
20231102,161100,997147785,2120,2120,2120,2120,0
20231102,161000,997147785,2120,2120,2120,2120,0
20231102,160900,997147785,2120,2120,2120,2120,0
20231102,160800,997147785,2120,2120,2120,2120,0
20231102,160700,997147785,2120,2120,2120,2120,0
20231102,160600,997147785,2120,2120,2120,2120,0
20231102,160500,997147785,2120,2120,2120,2120,0
20231102,160400,997147785,2120,2120,2120,2120,0
20231102,160300,997147785,2120,2120,2120,2120,0
20231102,160200,997147785,2120,2120,2120,2120,0
20231102,160100,997147785,2120,2120,2120,2120,0
20231102,160000,997147785,2120,2120,2120,2120,0
20231102,155900,997147785,2120,2120,2120,2120,0
20231102,155800,997147785,2120,2120,2120,2120,12775
20231102,155700,997147785,2120,2120,2120,2120,0
20231102,155600,997147785,2120,2120,2120,2120,0
20231102,155500,997147785,2120,2120,2120,2120,0
20231102,155400,997147785,2120,2120,2120,2120,0
20231102,155300,997147785,2120,2120,2120,2120,0
20231102,155200,997147785,2120,2120,2120,2120,0
20231102,155100,997147785,2120,2120,2120,2120,0
20231102,155000,997147785,2120,2120,2120,2120,0
20231102,154900,997147785,2120,2120,2120,2120,0
20231102,154800,997147785,2120,2120,2120,2120,0
20231102,154700,997147785,2120,2120,2120,2120,0
20231102,154600,997147785,2120,2120,2120,2120,0
20231102,154500,997147785,2120,2120,2120,2120,0
20231102,154400,997147785,2120,2120,2120,2120,0
20231102,154300,997147785,2120,2120,2120,2120,0
20231102,154200,997147785,2120,2120,2120,2120,0
20231102,154100,997147785,2120,2120,2120,2120,0
20231102,154000,997147785,2120,2120,2120,2120,0
20231102,153900,997147785,2120,2120,2120,2120,0
20231102,153800,997147785,2120,2120,2120,2120,0
20231102,153700,997147785,2120,2120,2120,2120,0
20231102,153600,997147785,2120,2120,2120,2120,0
20231102,153500,997147785,2120,2120,2120,2120,0
20231102,153400,997147785,2120,2120,2120,2120,0
20231102,153300,997147785,2120,2120,2120,2120,0
20231102,153200,997147785,2120,2120,2120,2120,0
20231102,153100,997147785,2120,2120,2120,2120,0
20231102,153000,997147785,2120,2120,2120,2120,12775
20231102,152900,970064785,2130,2130,2130,2130,0
20231102,152800,970064785,2130,2130,2130,2130,0
20231102,152700,970064785,2130,2130,2130,2130,0
20231102,152600,970064785,2130,2130,2130,2130,0
20231102,152500,970064785,2130,2130,2130,2130,0
20231102,152400,970064785,2130,2130,2130,2130,0
20231102,152300,970064785,2130,2130,2130,2130,0
20231102,152200,970064785,2130,2130,2130,2130,0
20231102,152100,970064785,2130,2130,2130,2130,0
20231102,152000,970064785,2130,2130,2130,2130,0
20231102,151900,970064785,2130,2120,2130,2120,34
20231102,151800,969992505,2130,2125,2130,2125,73
20231102,151700,969837365,2130,2120,2130,2120,344
20231102,151600,969108065,2125,2125,2130,2120,452
20231102,151500,968149185,2125,2120,2125,2120,1107
20231102,151400,965801920,2125,2120,2125,2120,694
20231102,151300,964330630,2130,2120,2130,2120,463
20231102,151200,963349060,2130,2125,2130,2120,1501
20231102,151100,960156740,2130,2120,2130,2120,887
20231102,151000,958276285,2115,2115,2120,2115,463
20231102,150900,957297035,2115,2120,2120,2115,1761
20231102,150800,953567435,2120,2120,2125,2120,697
20231102,150700,952089770,2120,2120,2120,2120,464
20231102,150600,951106090,2120,2125,2125,2120,467
20231102,150500,950116020,2125,2120,2125,2120,512
20231102,150400,949030330,2120,2120,2120,2115,2842
20231102,150300,943008750,2115,2120,2120,2115,1111
20231102,150200,940655735,2115,2115,2120,2115,698
20231102,150100,939179440,2125,2115,2125,2115,876
20231102,150000,937323280,2115,2115,2115,2115,826
20231102,145900,935576290,2115,2115,2120,2115,697
20231102,145800,934102115,2115,2115,2115,2115,461
20231102,145700,933127100,2120,2120,2120,2115,712
20231102,145600,931621120,2115,2115,2120,2115,613
20231102,145500,930323870,2115,2115,2115,2115,692
20231102,145400,928860290,2115,2115,2115,2115,462
20231102,145300,927883160,2115,2115,2115,2115,692
20231102,145200,926419580,2115,2115,2120,2115,693
20231102,145100,924953880,2115,2115,2120,2115,513
20231102,145000,923868880,2115,2115,2120,2115,793
20231102,144900,922191180,2120,2120,2120,2115,563
20231102,144800,920999925,2125,2115,2125,2115,694
20231102,144700,919529795,2120,2115,2120,2115,231
20231102,144600,919041225,2130,2120,2130,2115,3968
20231102,144500,910647865,2115,2115,2120,2115,694
20231102,144400,909180045,2120,2120,2120,2115,1351
20231102,144300,906318230,2115,2120,2120,2115,661
20231102,144200,904919220,2125,2115,2125,2115,515
20231102,144100,903829985,2115,2120,2120,2115,696
20231102,144000,902357925,2115,2120,2120,2115,876
20231102,143900,900505170,2115,2115,2115,2115,697
20231102,143800,899031015,2115,2120,2120,2115,502
20231102,143700,897968430,2130,2120,2130,2115,920
20231102,143600,896020330,2120,2115,2125,2115,433
20231102,143500,895103520,2120,2120,2120,2115,585
20231102,143400,893865705,2115,2115,2120,2115,752
20231102,143300,892274925,2115,2125,2125,2115,356
20231102,143200,891521340,2120,2120,2120,2115,935
20231102,143100,889541890,2120,2120,2120,2115,587
20231102,143000,888297455,2115,2120,2120,2115,919
20231102,142900,886353635,2115,2120,2125,2115,1205
20231102,142800,883800955,2120,2120,2120,2120,230
20231102,142700,883313355,2130,2120,2130,2120,924
20231102,142600,881354460,2135,2130,2135,2130,2969
20231102,142500,875030485,2135,2115,2135,2115,2367
20231102,142400,869993200,2120,2120,2120,2115,496
20231102,142300,868944065,2115,2115,2120,2115,1194
20231102,142200,866416245,2120,2115,2120,2115,563
20231102,142100,865225490,2115,2120,2120,2115,1074
20231102,142000,862953620,2120,2120,2120,2115,6406
20231102,141900,849385880,2120,2125,2125,2120,482
20231102,141800,848362785,2125,2125,2130,2125,1045
20231102,141700,846142125,2130,2125,2130,2125,1437
20231102,141600,843085985,2130,2130,2130,2125,698
20231102,141500,841602705,2125,2125,2125,2120,1644
20231102,141400,838111705,2125,2130,2130,2125,693
20231102,141300,836639075,2125,2125,2130,2125,662
20231102,141200,835232320,2130,2130,2130,2125,3588
20231102,141100,827591035,2130,2120,2130,2120,2361
20231102,141000,822574905,2120,2120,2120,2120,462
20231102,140900,821595465,2120,2125,2125,2120,755
20231102,140800,819993395,2120,2120,2120,2120,494
20231102,140700,818946115,2120,2125,2125,2120,743
20231102,140600,817370705,2125,2125,2125,2120,586
20231102,140500,816127880,2120,2120,2125,2120,693
20231102,140400,814658715,2125,2115,2125,2115,1338
20231102,140300,811823275,2120,2115,2120,2115,763
20231102,140200,810208020,2120,2120,2120,2115,699
20231102,140100,808729600,2115,2115,2115,2115,721
20231102,140000,807204685,2115,2120,2120,2115,761
20231102,135900,805594950,2120,2115,2120,2115,1002
20231102,135800,803475520,2115,2115,2120,2115,593
20231102,135700,802220665,2115,2115,2120,2115,711
20231102,135600,800716880,2120,2120,2120,2115,560
20231102,135500,799530835,2120,2120,2120,2115,2052
20231102,135400,795181750,2120,2115,2125,2110,666
20231102,135300,793773770,2110,2115,2120,2110,625
20231102,135200,792453950,2115,2115,2125,2115,1328
20231102,135100,789645215,2115,2115,2115,2115,636
20231102,135000,788300075,2125,2110,2125,2110,10344
20231102,134900,766373910,2110,2105,2110,2105,2795
20231102,134800,760478765,2105,2105,2110,2105,694
20231102,134700,759017890,2105,2105,2105,2105,660
20231102,134600,757628590,2105,2105,2110,2100,9377
20231102,134500,737891160,2105,2115,2115,2105,7025
20231102,134400,723070065,2110,2115,2120,2110,11326
20231102,134300,699135055,2115,2120,2120,2115,494
20231102,134200,698090085,2115,2120,2120,2115,788
20231102,134100,696422985,2120,2120,2125,2120,2623
20231102,134000,690862210,2125,2125,2125,2120,566
20231102,133900,689661770,2120,2120,2125,2120,701
20231102,133800,688175605,2130,2125,2130,2120,735
20231102,133700,686614865,2130,2130,2130,2120,5795
20231102,133600,674324405,2125,2130,2130,2120,851
20231102,133500,672517075,2125,2130,2130,2125,3849
20231102,133400,664337840,2130,2130,2130,2125,3470
20231102,133300,656964050,2125,2130,2130,2125,855
20231102,133200,655146375,2135,2135,2135,2130,4145
20231102,133100,646316250,2140,2140,2140,2135,4031
20231102,133000,637710005,2145,2140,2145,2140,14553
20231102,132900,606566060,2145,2145,2145,2140,664
20231102,132800,605144090,2140,2140,2150,2140,1998
20231102,132700,600858470,2145,2150,2150,2140,20207
20231102,132600,557518940,2145,2145,2150,2145,1199
20231102,132500,554944555,2150,2150,2150,2145,1418
20231102,132400,551899420,2150,2145,2150,2145,464
20231102,132300,550904125,2155,2150,2155,2150,4690
20231102,132200,540820600,2155,2150,2155,2150,464
20231102,132100,539822985,2155,2155,2160,2155,1436
20231102,132000,536728390,2160,2160,2165,2155,758
20231102,131900,535092260,2160,2160,2165,2160,521
20231102,131800,533966895,2160,2160,2160,2160,305
20231102,131700,533308095,2165,2160,2165,2160,2792
20231102,131600,527277340,2160,2160,2160,2150,954
20231102,131500,525218180,2160,2160,2160,2150,29
20231102,131400,525155765,2160,2160,2160,2160,0
20231102,131300,525155765,2160,2160,2160,2160,3001
20231102,131200,518673605,2160,2160,2160,2160,0
20231102,131100,518673605,2160,2160,2160,2160,424
20231102,131000,517757765,2160,2160,2160,2160,9
20231102,130900,517738325,2160,2160,2160,2160,12
20231102,130800,517712405,2155,2160,2160,2155,101
20231102,130700,517494745,2160,2160,2160,2160,101
20231102,130600,517276585,2150,2155,2155,2150,2088
20231102,130500,512783875,2155,2155,2155,2155,100
20231102,130400,512568375,2155,2155,2155,2150,124
20231102,130300,512301260,2155,2155,2155,2155,1111
20231102,130200,509907055,2155,2155,2155,2155,5
20231102,130100,509896280,2155,2155,2155,2155,0
20231102,130000,509896280,2155,2150,2155,2150,526
20231102,125900,508762875,2155,2155,2155,2155,0
20231102,125800,508762875,2155,2155,2155,2155,0
20231102,125700,508762875,2155,2155,2155,2155,0
20231102,125600,508762875,2155,2155,2155,2150,1024
20231102,125500,506561255,2155,2155,2155,2155,3
20231102,125400,506554790,2150,2160,2160,2150,2601
20231102,125300,500949540,2155,2160,2165,2155,3002
20231102,125200,494473140,2155,2160,2160,2155,579
20231102,125100,493224890,2160,2160,2160,2155,1481
20231102,125000,490025940,2165,2165,2165,2165,1
20231102,124900,490023775,2155,2165,2165,2155,1544
20231102,124800,486692560,2165,2160,2165,2160,215
20231102,124700,486228155,2160,2160,2160,2155,258
20231102,124600,485671375,2160,2160,2165,2160,151
20231102,124500,485344660,2160,2155,2160,2155,489
20231102,124400,484290360,2160,2160,2160,2160,1080
20231102,124300,481957560,2160,2160,2160,2160,314
20231102,124200,481279320,2160,2160,2160,2160,145
20231102,124100,480966120,2160,2160,2160,2160,100
20231102,124000,480750120,2165,2165,2165,2165,2
20231102,123900,480745790,2155,2155,2160,2155,4237
20231102,123800,471614055,2155,2160,2160,2155,1015
20231102,123700,469422760,2165,2160,2165,2160,346
20231102,123600,468675170,2160,2160,2165,2160,311
20231102,123500,468003405,2165,2165,2165,2165,600
20231102,123400,466704405,2165,2165,2165,2165,4
20231102,123300,466695745,2160,2160,2160,2160,2162
20231102,123200,462025825,2160,2160,2160,2160,316
20231102,123100,461343265,2165,2165,2165,2160,261
20231102,123000,460778570,2165,2160,2165,2160,1582
20231102,122900,457353665,2160,2160,2160,2160,265
20231102,122800,456781265,2160,2160,2160,2160,380
20231102,122700,455960465,2160,2165,2165,2160,2703
20231102,122600,450116970,2165,2160,2165,2160,257
20231102,122500,449560665,2165,2160,2165,2160,333
20231102,122400,448840830,2160,2165,2165,2155,3302
20231102,122300,441712160,2165,2165,2165,2165,513
20231102,122200,440601515,2170,2170,2170,2170,2003
20231102,122100,436255005,2170,2170,2170,2170,90
20231102,122000,436059705,2170,2170,2170,2170,1806
20231102,121900,432140685,2170,2180,2180,2170,6198
20231102,121800,418690425,2170,2165,2180,2165,6543
20231102,121700,404487750,2170,2170,2170,2155,996
20231102,121600,402336995,2170,2155,2170,2150,2500
20231102,121500,396951065,2155,2180,2190,2155,4829
20231102,121400,386480115,2190,2190,2195,2160,5254
20231102,121300,375007895,2190,2195,2195,2190,628
20231102,121200,373632055,2195,2180,2195,2180,1941
20231102,121100,369399875,2180,2195,2195,2180,4752
20231102,121000,358997750,2195,2170,2195,2165,15585
20231102,120900,325067380,2170,2160,2170,2160,13410
20231102,120800,296058475,2150,2155,2155,2150,2322
20231102,120700,291054585,2155,2155,2155,2155,3682
20231102,120600,283119875,2150,2150,2150,2150,0
20231102,120500,283119875,2150,2155,2155,2150,775
20231102,120400,281451010,2155,2155,2155,2155,564
20231102,120300,280235590,2155,2155,2155,2155,672
20231102,120200,278787430,2150,2150,2150,2150,46
20231102,120100,278688530,2155,2155,2155,2150,3513
20231102,120000,271118265,2150,2145,2150,2145,1301
20231102,115900,268321240,2145,2145,2145,2145,435
20231102,115800,267388165,2145,2145,2145,2145,4
20231102,115700,267379585,2150,2150,2150,2150,50
20231102,115600,267272085,2150,2150,2150,2150,0
20231102,115500,267272085,2150,2150,2150,2150,310
20231102,115400,266605585,2150,2150,2150,2150,1000
20231102,115300,264455585,2150,2150,2150,2150,0
20231102,115200,264455585,2150,2145,2150,2145,3
20231102,115100,264449140,2145,2145,2145,2145,0
20231102,115000,264449140,2145,2145,2145,2145,0
20231102,114900,264449140,2145,2145,2145,2145,0
20231102,114800,264449140,2145,2145,2145,2145,0
20231102,114700,264449140,2145,2145,2145,2145,0
20231102,114600,264449140,2145,2145,2145,2145,0
20231102,114500,264449140,2145,2150,2150,2145,1367
20231102,114400,261516425,2150,2150,2150,2150,0
20231102,114300,261516425,2150,2145,2150,2145,4
20231102,114200,261507840,2150,2150,2150,2150,0
20231102,114100,261507840,2150,2150,2150,2150,0
20231102,114000,261507840,2150,2150,2150,2150,479
20231102,113900,260477990,2155,2155,2155,2155,0
20231102,113800,260477990,2155,2150,2155,2150,307
20231102,113700,259817935,2155,2155,2155,2155,1
20231102,113600,259815780,2150,2150,2150,2150,2742
20231102,113500,253920480,2155,2155,2155,2155,114
20231102,113400,253674810,2155,2155,2155,2155,0
20231102,113300,253674810,2155,2155,2155,2155,100
20231102,113200,253459310,2155,2155,2155,2155,0
20231102,113100,253459310,2155,2155,2155,2155,103
20231102,113000,253237345,2150,2150,2150,2150,45
20231102,112900,253140595,2150,2155,2155,2150,22
20231102,112800,253093285,2155,2155,2155,2155,2710
20231102,112700,247253235,2155,2155,2155,2155,0
20231102,112600,247253235,2155,2155,2155,2155,1
20231102,112500,247251080,2155,2155,2155,2155,24
20231102,112400,247199360,2160,2160,2160,2160,4
20231102,112300,247190720,2160,2160,2160,2160,4
20231102,112200,247182080,2160,2160,2160,2160,4
20231102,112100,247173440,2160,2155,2160,2150,6957
20231102,112000,232181345,2150,2155,2155,2150,2508
20231102,111900,226776645,2155,2155,2155,2150,74
20231102,111800,226617535,2150,2150,2150,2150,0
20231102,111700,226617535,2150,2150,2150,2150,3348
20231102,111600,219419335,2150,2150,2150,2150,1
20231102,111500,219417185,2145,2145,2145,2145,282
20231102,111400,218812295,2150,2145,2150,2145,451
20231102,111300,217844395,2150,2150,2150,2150,6
20231102,111200,217831495,2145,2145,2145,2145,669
20231102,111100,216396490,2140,2145,2145,2140,507
20231102,111000,215309010,2145,2145,2145,2145,2700
20231102,110900,209517510,2145,2145,2145,2140,1501
20231102,110800,206297870,2145,2145,2145,2145,1092
20231102,110700,203955530,2145,2145,2145,2145,1593
20231102,110600,200538545,2150,2150,2150,2150,0
20231102,110500,200538545,2150,2150,2150,2150,130
20231102,110400,200259045,2150,2150,2150,2150,0
20231102,110300,200259045,2150,2155,2155,2150,203
20231102,110200,199822590,2150,2150,2150,2150,834
20231102,110100,198029490,2155,2155,2155,2155,40
20231102,110000,197943290,2155,2140,2155,2140,10929
20231102,105900,174488495,2145,2145,2145,2145,0
20231102,105800,174488495,2145,2145,2145,2145,0
20231102,105700,174488495,2145,2145,2145,2145,0
20231102,105600,174488495,2145,2140,2145,2140,455
20231102,105500,173513790,2145,2145,2145,2145,504
20231102,105400,172432710,2145,2145,2145,2145,0
20231102,105300,172432710,2145,2145,2145,2145,0
20231102,105200,172432710,2145,2145,2145,2145,1
20231102,105100,172430565,2140,2140,2140,2140,0
20231102,105000,172430565,2140,2145,2145,2140,23
20231102,104900,172381335,2140,2140,2140,2140,57
20231102,104800,172259355,2140,2140,2140,2140,140
20231102,104700,171959755,2140,2140,2140,2140,64
20231102,104600,171822795,2140,2140,2140,2140,7
20231102,104500,171807815,2140,2135,2140,2135,1022
20231102,104400,169620860,2140,2145,2145,2140,953
20231102,104300,167581405,2145,2145,2145,2145,0
20231102,104200,167581405,2145,2145,2145,2145,1
20231102,104100,167579260,2140,2145,2145,2140,473
20231102,104000,166566855,2145,2145,2145,2145,2
20231102,103900,166562565,2140,2140,2145,2140,2285
20231102,103800,161672655,2140,2140,2140,2140,1522
20231102,103700,158415575,2145,2145,2145,2145,0
20231102,103600,158415575,2145,2145,2145,2145,0
20231102,103500,158415575,2145,2145,2145,2145,100
20231102,103400,158201075,2145,2145,2145,2145,0
20231102,103300,158201075,2145,2145,2145,2145,25
20231102,103200,158147450,2145,2145,2145,2145,2
20231102,103100,158143160,2145,2145,2145,2145,507
20231102,103000,157055645,2145,2140,2150,2140,64
20231102,102900,156918390,2145,2145,2145,2145,468
20231102,102800,155914530,2150,2150,2150,2150,100
20231102,102700,155699530,2150,2150,2150,2145,560
20231102,102600,154498030,2150,2150,2150,2150,21
20231102,102500,154452880,2150,2150,2150,2150,30
20231102,102400,154388380,2150,2150,2150,2150,131
20231102,102300,154106730,2150,2150,2150,2150,0
20231102,102200,154106730,2150,2150,2150,2150,22
20231102,102100,154059430,2150,2140,2150,2140,24
20231102,102000,154008040,2150,2150,2150,2140,94
20231102,101900,153806860,2140,2150,2150,2140,192
20231102,101800,153394590,2150,2150,2150,2150,0
20231102,101700,153394590,2150,2150,2150,2150,0
20231102,101600,153394590,2150,2150,2150,2150,9
20231102,101500,153375240,2150,2140,2150,2140,90
20231102,101400,153181990,2145,2150,2150,2145,1502
20231102,101300,149958690,2150,2150,2150,2150,6
20231102,101200,149945790,2150,2140,2150,2140,22
20231102,101100,149898700,2150,2140,2150,2140,854
20231102,101000,148071120,2150,2150,2150,2150,42
20231102,100900,147980820,2150,2145,2150,2140,456
20231102,100800,147003560,2150,2140,2150,2140,258
20231102,100700,146451425,2140,2140,2140,2140,150
20231102,100600,146130425,2135,2130,2135,2130,6060
20231102,100500,133218335,2130,2130,2130,2130,51
20231102,100400,133109705,2125,2125,2125,2125,503
20231102,100300,132040830,2130,2130,2130,2125,373
20231102,100200,131247945,2125,2130,2130,2125,1065
20231102,100100,128984515,2130,2130,2130,2130,81
20231102,100000,128811985,2120,2120,2130,2120,430
20231102,095900,127900355,2130,2125,2130,2120,1009
20231102,095800,125758730,2125,2125,2130,2125,348
20231102,095700,125019180,2130,2130,2130,2130,4
20231102,095600,125010660,2120,2125,2130,2120,194
20231102,095500,124599340,2120,2125,2125,2120,200
20231102,095400,124174560,2130,2125,2130,2125,29
20231102,095300,124112930,2130,2130,2130,2130,0
20231102,095200,124112930,2130,2130,2130,2130,0
20231102,095100,124112930,2130,2130,2130,2120,304
20231102,095000,123466920,2120,2130,2130,2120,520
20231102,094900,122361315,2130,2130,2130,2130,1
20231102,094800,122359185,2125,2125,2130,2125,312
20231102,094700,121696180,2130,2130,2130,2120,102
20231102,094600,121479920,2125,2125,2130,2125,885
20231102,094500,119599290,2130,2125,2130,2125,68
20231102,094400,119454685,2130,2125,2130,2125,293
20231102,094300,118832045,2130,2125,2130,2125,428
20231102,094200,117922540,2120,2115,2120,2115,1908
20231102,094100,113879235,2115,2120,2120,2115,2601
20231102,094000,108365615,2120,2120,2120,2120,11
20231102,093900,108342295,2115,2130,2130,2115,1807
20231102,093800,104517085,2130,2125,2130,2125,3
20231102,093700,104510700,2130,2130,2130,2130,1
20231102,093600,104508570,2115,2125,2130,2115,649
20231102,093500,103135600,2130,2130,2130,2130,0
20231102,093400,103135600,2130,2130,2130,2130,23
20231102,093300,103086610,2130,2120,2130,2120,888
20231102,093200,101203960,2130,2130,2130,2130,68
20231102,093100,101059120,2130,2130,2130,2130,23
20231102,093000,101010130,2130,2130,2130,2110,10833
20231102,092900,78060765,2135,2135,2135,2135,0
20231102,092800,78060765,2135,2130,2135,2130,854
20231102,092700,76241740,2130,2125,2135,2125,1036
20231102,092600,74035165,2135,2135,2135,2135,5
20231102,092500,74024490,2130,2130,2130,2130,46
20231102,092400,73926510,2135,2135,2135,2135,28
20231102,092300,73866730,2135,2135,2135,2130,398
20231102,092200,73018960,2135,2135,2135,2135,0
20231102,092100,73018960,2135,2135,2135,2135,10
20231102,092000,72997610,2135,2130,2135,2130,400
20231102,091900,72145595,2130,2135,2135,2130,764
20231102,091800,70516815,2135,2135,2140,2120,4324
20231102,091700,61291480,2140,2135,2140,2120,771
20231102,091600,59652425,2135,2140,2140,2130,891
20231102,091500,57754560,2130,2140,2140,2130,11117
20231102,091400,33999805,2150,2150,2150,2150,0
20231102,091300,33999805,2150,2150,2150,2140,570
20231102,091200,32775575,2150,2155,2155,2140,1862
20231102,091100,28782230,2145,2155,2155,2145,3259
20231102,091000,21773270,2150,2150,2155,2150,1564
20231102,090900,18410650,2155,2150,2155,2150,262
20231102,090800,17846145,2155,2155,2155,2150,37
20231102,090700,17766415,2155,2155,2155,2155,1
20231102,090600,17764260,2150,2155,2155,2145,423
20231102,090500,16853675,2145,2150,2150,2145,2887
20231102,090400,10648125,2150,2145,2150,2145,627
20231102,090300,9303110,2145,2145,2145,2145,209
20231102,090200,8854805,2150,2150,2150,2150,0
20231102,090100,8854805,2150,2140,2150,2135,536
20231102,090000,7708605,2145,2140,2150,2140,3590