stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,200400,3066856160,11200,11200,11200,11200,9326
20231101,200300,3066856160,11200,11200,11200,11200,0
20231101,200200,3066856160,11200,11200,11200,11200,0
20231101,200100,3066856160,11200,11200,11200,11200,0
20231101,200000,3066856160,11200,11200,11200,11200,0
20231101,195900,3066856160,11200,11200,11200,11200,0
20231101,195800,3066856160,11200,11200,11200,11200,0
20231101,195700,3066856160,11200,11200,11200,11200,0
20231101,195600,3066856160,11200,11200,11200,11200,0
20231101,195500,3066856160,11200,11200,11200,11200,0
20231101,195400,3066856160,11200,11200,11200,11200,0
20231101,195300,3066856160,11200,11200,11200,11200,0
20231101,195200,3066856160,11200,11200,11200,11200,0
20231101,195100,3066856160,11200,11200,11200,11200,0
20231101,195000,3066856160,11200,11200,11200,11200,0
20231101,194900,3066856160,11200,11200,11200,11200,0
20231101,194800,3066856160,11200,11200,11200,11200,0
20231101,194700,3066856160,11200,11200,11200,11200,0
20231101,194600,3066856160,11200,11200,11200,11200,0
20231101,194500,3066856160,11200,11200,11200,11200,0
20231101,194400,3066856160,11200,11200,11200,11200,0
20231101,194300,3066856160,11200,11200,11200,11200,0
20231101,194200,3066856160,11200,11200,11200,11200,0
20231101,194100,3066856160,11200,11200,11200,11200,0
20231101,194000,3066856160,11200,11200,11200,11200,0
20231101,193900,3066856160,11200,11200,11200,11200,0
20231101,193800,3066856160,11200,11200,11200,11200,0
20231101,193700,3066856160,11200,11200,11200,11200,0
20231101,193600,3066856160,11200,11200,11200,11200,0
20231101,193500,3066856160,11200,11200,11200,11200,0
20231101,193400,3066856160,11200,11200,11200,11200,9326
20231101,193300,3066856160,11200,11200,11200,11200,0
20231101,193200,3066856160,11200,11200,11200,11200,0
20231101,193100,3066856160,11200,11200,11200,11200,0
20231101,193000,3066856160,11200,11200,11200,11200,0
20231101,192900,3066856160,11200,11200,11200,11200,0
20231101,192800,3066856160,11200,11200,11200,11200,0
20231101,192700,3066856160,11200,11200,11200,11200,0
20231101,192600,3066856160,11200,11200,11200,11200,0
20231101,192500,3066856160,11200,11200,11200,11200,0
20231101,192400,3066856160,11200,11200,11200,11200,0
20231101,192300,3066856160,11200,11200,11200,11200,0
20231101,192200,3066856160,11200,11200,11200,11200,0
20231101,192100,3066856160,11200,11200,11200,11200,0
20231101,192000,3066856160,11200,11200,11200,11200,0
20231101,191900,3066856160,11200,11200,11200,11200,0
20231101,191800,3066856160,11200,11200,11200,11200,0
20231101,191700,3066856160,11200,11200,11200,11200,0
20231101,191600,3066856160,11200,11200,11200,11200,0
20231101,191500,3066856160,11200,11200,11200,11200,0
20231101,191400,3066856160,11200,11200,11200,11200,0
20231101,191300,3066856160,11200,11200,11200,11200,0
20231101,191200,3066856160,11200,11200,11200,11200,0
20231101,191100,3066856160,11200,11200,11200,11200,0
20231101,191000,3066856160,11200,11200,11200,11200,0
20231101,190900,3066856160,11200,11200,11200,11200,0
20231101,190800,3066856160,11200,11200,11200,11200,0
20231101,190700,3066856160,11200,11200,11200,11200,0
20231101,190600,3066856160,11200,11200,11200,11200,0
20231101,190500,3066856160,11200,11200,11200,11200,0
20231101,190400,3066856160,11200,11200,11200,11200,9326
20231101,190300,3066856160,11200,11200,11200,11200,0
20231101,190200,3066856160,11200,11200,11200,11200,0
20231101,190100,3066856160,11200,11200,11200,11200,0
20231101,190000,3066856160,11200,11200,11200,11200,0
20231101,185900,3066856160,11200,11200,11200,11200,0
20231101,185800,3066856160,11200,11200,11200,11200,0
20231101,185700,3066856160,11200,11200,11200,11200,0
20231101,185600,3066856160,11200,11200,11200,11200,0
20231101,185500,3066856160,11200,11200,11200,11200,0
20231101,185400,3066856160,11200,11200,11200,11200,0
20231101,185300,3066856160,11200,11200,11200,11200,0
20231101,185200,3066856160,11200,11200,11200,11200,0
20231101,185100,3066856160,11200,11200,11200,11200,0
20231101,185000,3066856160,11200,11200,11200,11200,0
20231101,184900,3066856160,11200,11200,11200,11200,0
20231101,184800,3066856160,11200,11200,11200,11200,0
20231101,184700,3066856160,11200,11200,11200,11200,0
20231101,184600,3066856160,11200,11200,11200,11200,0
20231101,184500,3066856160,11200,11200,11200,11200,0
20231101,184400,3066856160,11200,11200,11200,11200,0
20231101,184300,3066856160,11200,11200,11200,11200,0
20231101,184200,3066856160,11200,11200,11200,11200,0
20231101,184100,3066856160,11200,11200,11200,11200,0
20231101,184000,3066856160,11200,11200,11200,11200,0
20231101,183900,3066856160,11200,11200,11200,11200,0
20231101,183800,3066856160,11200,11200,11200,11200,0
20231101,183700,3066856160,11200,11200,11200,11200,0
20231101,183600,3066856160,11200,11200,11200,11200,0
20231101,183500,3066856160,11200,11200,11200,11200,0
20231101,183400,3066856160,11200,11200,11200,11200,9326
20231101,183300,3066856160,11200,11200,11200,11200,0
20231101,183200,3066856160,11200,11200,11200,11200,0
20231101,183100,3066856160,11200,11200,11200,11200,0
20231101,183000,3066856160,11200,11200,11200,11200,0
20231101,182900,3066856160,11200,11200,11200,11200,0
20231101,182800,3066856160,11200,11200,11200,11200,0
20231101,182700,3066856160,11200,11200,11200,11200,0
20231101,182600,3066856160,11200,11200,11200,11200,0
20231101,182500,3066856160,11200,11200,11200,11200,0
20231101,182400,3066856160,11200,11200,11200,11200,0
20231101,182300,3066856160,11200,11200,11200,11200,0
20231101,182200,3066856160,11200,11200,11200,11200,0
20231101,182100,3066856160,11200,11200,11200,11200,0
20231101,182000,3066856160,11200,11200,11200,11200,0
20231101,181900,3066856160,11200,11200,11200,11200,0
20231101,181800,3066856160,11200,11200,11200,11200,0
20231101,181700,3066856160,11200,11200,11200,11200,0
20231101,181600,3066856160,11200,11200,11200,11200,0
20231101,181500,3066856160,11200,11200,11200,11200,0
20231101,181400,3066856160,11200,11200,11200,11200,0
20231101,181300,3066856160,11200,11200,11200,11200,0
20231101,181200,3066856160,11200,11200,11200,11200,0
20231101,181100,3066856160,11200,11200,11200,11200,0
20231101,181000,3066856160,11200,11200,11200,11200,0
20231101,180900,3066856160,11200,11200,11200,11200,0
20231101,180800,3066856160,11200,11200,11200,11200,0
20231101,180700,3066856160,11200,11200,11200,11200,0
20231101,180600,3066856160,11200,11200,11200,11200,0
20231101,180500,3066856160,11200,11200,11200,11200,0
20231101,180400,3066856160,11200,11200,11200,11200,9326
20231101,180300,3066856160,11200,11200,11200,11200,0
20231101,180200,3066856160,11200,11200,11200,11200,0
20231101,180100,3066856160,11200,11200,11200,11200,0
20231101,180000,3066856160,11200,11200,11200,11200,0
20231101,175900,3066856160,11200,11200,11200,11200,0
20231101,175800,3066856160,11200,11200,11200,11200,0
20231101,175700,3066856160,11200,11200,11200,11200,0
20231101,175600,3066856160,11200,11200,11200,11200,0
20231101,175500,3066856160,11200,11200,11200,11200,0
20231101,175400,3066856160,11200,11200,11200,11200,0
20231101,175300,3066856160,11200,11200,11200,11200,0
20231101,175200,3066856160,11200,11200,11200,11200,0
20231101,175100,3066856160,11200,11200,11200,11200,0
20231101,175000,3066856160,11200,11200,11200,11200,0
20231101,174900,3066856160,11200,11200,11200,11200,0
20231101,174800,3066856160,11200,11200,11200,11200,0
20231101,174700,3066856160,11200,11200,11200,11200,0
20231101,174600,3066856160,11200,11200,11200,11200,0
20231101,174500,3066856160,11200,11200,11200,11200,0
20231101,174400,3066856160,11200,11200,11200,11200,0
20231101,174300,3066856160,11200,11200,11200,11200,0
20231101,174200,3066856160,11200,11200,11200,11200,0
20231101,174100,3066856160,11200,11200,11200,11200,0
20231101,174000,3066856160,11200,11200,11200,11200,0
20231101,173900,3066856160,11200,11200,11200,11200,0
20231101,173800,3066856160,11200,11200,11200,11200,0
20231101,173700,3066856160,11200,11200,11200,11200,0
20231101,173600,3066856160,11200,11200,11200,11200,0
20231101,173500,3066856160,11200,11200,11200,11200,0
20231101,173400,3066856160,11200,11200,11200,11200,9326
20231101,173300,3066856160,11200,11200,11200,11200,0
20231101,173200,3066856160,11200,11200,11200,11200,0
20231101,173100,3066856160,11200,11200,11200,11200,0
20231101,173000,3066856160,11200,11200,11200,11200,0
20231101,172900,3066856160,11200,11200,11200,11200,0
20231101,172800,3066856160,11200,11200,11200,11200,0
20231101,172700,3066856160,11200,11200,11200,11200,0
20231101,172600,3066856160,11200,11200,11200,11200,0
20231101,172500,3066856160,11200,11200,11200,11200,0
20231101,172400,3066856160,11200,11200,11200,11200,0
20231101,172300,3066856160,11200,11200,11200,11200,0
20231101,172200,3066856160,11200,11200,11200,11200,0
20231101,172100,3066856160,11200,11200,11200,11200,0
20231101,172000,3066856160,11200,11200,11200,11200,0
20231101,171900,3066856160,11200,11200,11200,11200,0
20231101,171800,3066856160,11200,11200,11200,11200,0
20231101,171700,3066856160,11200,11200,11200,11200,0
20231101,171600,3066856160,11200,11200,11200,11200,0
20231101,171500,3066856160,11200,11200,11200,11200,0
20231101,171400,3066856160,11200,11200,11200,11200,0
20231101,171300,3066856160,11200,11200,11200,11200,0
20231101,171200,3066856160,11200,11200,11200,11200,0
20231101,171100,3066856160,11200,11200,11200,11200,0
20231101,171000,3066856160,11200,11200,11200,11200,0
20231101,170900,3066856160,11200,11200,11200,11200,0
20231101,170800,3066856160,11200,11200,11200,11200,0
20231101,170700,3066856160,11200,11200,11200,11200,0
20231101,170600,3066856160,11200,11200,11200,11200,0
20231101,170500,3066856160,11200,11200,11200,11200,0
20231101,170400,3066856160,11200,11200,11200,11200,9326
20231101,170300,3066856160,11200,11200,11200,11200,0
20231101,170200,3066856160,11200,11200,11200,11200,0
20231101,170100,3066856160,11200,11200,11200,11200,0
20231101,170000,3066856160,11200,11200,11200,11200,0
20231101,165900,3066856160,11200,11200,11200,11200,0
20231101,165800,3066856160,11200,11200,11200,11200,0
20231101,165700,3066856160,11200,11200,11200,11200,0
20231101,165600,3066856160,11200,11200,11200,11200,0
20231101,165500,3066856160,11200,11200,11200,11200,0
20231101,165400,3066856160,11200,11200,11200,11200,0
20231101,165300,3066856160,11200,11200,11200,11200,0
20231101,165200,3066856160,11200,11200,11200,11200,0
20231101,165100,3066856160,11200,11200,11200,11200,0
20231101,165000,3066856160,11200,11200,11200,11200,0
20231101,164900,3066856160,11200,11200,11200,11200,0
20231101,164800,3066856160,11200,11200,11200,11200,0
20231101,164700,3066856160,11200,11200,11200,11200,0
20231101,164600,3066856160,11200,11200,11200,11200,0
20231101,164500,3066856160,11200,11200,11200,11200,0
20231101,164400,3066856160,11200,11200,11200,11200,0
20231101,164300,3066856160,11200,11200,11200,11200,0
20231101,164200,3066856160,11200,11200,11200,11200,0
20231101,164100,3066856160,11200,11200,11200,11200,0
20231101,164000,3066856160,11200,11200,11200,11200,0
20231101,163900,3066856160,11200,11200,11200,11200,0
20231101,163800,3066856160,11200,11200,11200,11200,0
20231101,163700,3066856160,11200,11200,11200,11200,0
20231101,163600,3066856160,11200,11200,11200,11200,0
20231101,163500,3066856160,11200,11200,11200,11200,0
20231101,163400,3066856160,11200,11200,11200,11200,9326
20231101,163300,3066856160,11200,11200,11200,11200,0
20231101,163200,3066856160,11200,11200,11200,11200,0
20231101,163100,3066856160,11200,11200,11200,11200,0
20231101,163000,3066856160,11200,11200,11200,11200,0
20231101,162900,3066856160,11200,11200,11200,11200,0
20231101,162800,3066856160,11200,11200,11200,11200,0
20231101,162700,3066856160,11200,11200,11200,11200,0
20231101,162600,3066856160,11200,11200,11200,11200,0
20231101,162500,3066856160,11200,11200,11200,11200,0
20231101,162400,3066856160,11200,11200,11200,11200,0
20231101,162300,3066856160,11200,11200,11200,11200,0
20231101,162200,3066856160,11200,11200,11200,11200,0
20231101,162100,3066856160,11200,11200,11200,11200,0
20231101,162000,3066856160,11200,11200,11200,11200,0
20231101,161900,3066856160,11200,11200,11200,11200,0
20231101,161800,3066856160,11200,11200,11200,11200,0
20231101,161700,3066856160,11200,11200,11200,11200,0
20231101,161600,3066856160,11200,11200,11200,11200,0
20231101,161500,3066856160,11200,11200,11200,11200,0
20231101,161400,3066856160,11200,11200,11200,11200,0
20231101,161300,3066856160,11200,11200,11200,11200,0
20231101,161200,3066856160,11200,11200,11200,11200,0
20231101,161100,3066856160,11200,11200,11200,11200,0
20231101,161000,3066856160,11200,11200,11200,11200,0
20231101,160900,3066856160,11200,11200,11200,11200,0
20231101,160800,3066856160,11200,11200,11200,11200,0
20231101,160700,3066856160,11200,11200,11200,11200,0
20231101,160600,3066856160,11200,11200,11200,11200,0
20231101,160500,3066856160,11200,11200,11200,11200,0
20231101,160400,3066856160,11200,11200,11200,11200,9326
20231101,160300,3066856160,11200,11200,11200,11200,0
20231101,160200,3066856160,11200,11200,11200,11200,0
20231101,160100,3066856160,11200,11200,11200,11200,0
20231101,160000,3066856160,11200,11200,11200,11200,0
20231101,155900,3066856160,11200,11200,11200,11200,0
20231101,155800,3066856160,11200,11200,11200,11200,0
20231101,155700,3066856160,11200,11200,11200,11200,0
20231101,155600,3066856160,11200,11200,11200,11200,0
20231101,155500,3066856160,11200,11200,11200,11200,0
20231101,155400,3066856160,11200,11200,11200,11200,0
20231101,155300,3066856160,11200,11200,11200,11200,0
20231101,155200,3066856160,11200,11200,11200,11200,0
20231101,155100,3066856160,11200,11200,11200,11200,0
20231101,155000,3066856160,11200,11200,11200,11200,0
20231101,154900,3066856160,11200,11200,11200,11200,0
20231101,154800,3066856160,11200,11200,11200,11200,0
20231101,154700,3066856160,11200,11200,11200,11200,0
20231101,154600,3066856160,11200,11200,11200,11200,0
20231101,154500,3066856160,11200,11200,11200,11200,0
20231101,154400,3066856160,11200,11200,11200,11200,0
20231101,154300,3066856160,11200,11200,11200,11200,0
20231101,154200,3066856160,11200,11200,11200,11200,0
20231101,154100,3066856160,11200,11200,11200,11200,0
20231101,154000,3066856160,11200,11200,11200,11200,0
20231101,153900,3066856160,11200,11200,11200,11200,0
20231101,153800,3066856160,11200,11200,11200,11200,0
20231101,153700,3066856160,11200,11200,11200,11200,0
20231101,153600,3066856160,11200,11200,11200,11200,0
20231101,153500,3066856160,11200,11200,11200,11200,0
20231101,153400,3066856160,11200,11200,11200,11200,9326
20231101,153300,3066856160,11200,11200,11200,11200,0
20231101,153200,3066856160,11200,11200,11200,11200,0
20231101,153100,3066856160,11200,11200,11200,11200,0
20231101,153000,3066856160,11200,11200,11200,11200,9326
20231101,152900,2962404960,11190,11190,11190,11190,0
20231101,152800,2962404960,11190,11190,11190,11190,0
20231101,152700,2962404960,11190,11190,11190,11190,0
20231101,152600,2962404960,11190,11190,11190,11190,0
20231101,152500,2962404960,11190,11190,11190,11190,0
20231101,152400,2962404960,11190,11190,11190,11190,0
20231101,152300,2962404960,11190,11190,11190,11190,0
20231101,152200,2962404960,11190,11190,11190,11190,0
20231101,152100,2962404960,11190,11190,11190,11190,0
20231101,152000,2962404960,11190,11190,11190,11190,0
20231101,151900,2962404960,11190,11190,11200,11180,513
20231101,151800,2956664680,11190,11160,11190,11160,2467
20231101,151700,2929098280,11170,11170,11170,11160,156
20231101,151600,2927356270,11160,11170,11170,11160,477
20231101,151500,2922031370,11170,11170,11170,11160,483
20231101,151400,2916638070,11160,11170,11170,11160,167
20231101,151300,2914773000,11170,11160,11170,11160,151
20231101,151200,2913087040,11160,11170,11170,11160,496
20231101,151100,2907547740,11170,11170,11170,11170,364
20231101,151000,2903481860,11170,11160,11170,11160,1964
20231101,150900,2881544550,11170,11170,11170,11170,142
20231101,150800,2879958410,11160,11160,11170,11160,273
20231101,150700,2876911710,11160,11160,11170,11150,813
20231101,150600,2867833810,11160,11160,11170,11150,1064
20231101,150500,2855955740,11170,11140,11180,11140,2198
20231101,150400,2831447340,11140,11140,11140,11140,234
20231101,150300,2828840580,11130,11130,11130,11130,923
20231101,150200,2818567590,11130,11140,11140,11130,159
20231101,150100,2816797520,11130,11140,11140,11130,1130
20231101,150000,2804220610,11130,11130,11130,11130,116
20231101,145900,2802929530,11130,11120,11140,11120,525
20231101,145800,2797086400,11120,11120,11150,11120,1555
20231101,145700,2779772330,11120,11130,11130,11120,435
20231101,145600,2774932240,11120,11120,11130,11120,285
20231101,145500,2771762930,11130,11140,11140,11130,1157
20231101,145400,2758874250,11140,11150,11150,11140,140
20231101,145300,2757314560,11140,11120,11140,11120,1950
20231101,145200,2735603920,11120,11130,11130,11120,75
20231101,145100,2734769810,11130,11130,11140,11130,537
20231101,145000,2728792090,11130,11140,11140,11130,501
20231101,144900,2723212140,11140,11140,11150,11140,1004
20231101,144800,2712025580,11150,11130,11150,11130,1195
20231101,144700,2698719000,11120,11130,11130,11120,460
20231101,144600,2693600790,11140,11110,11150,11110,867
20231101,144500,2683955970,11110,11110,11120,11110,256
20231101,144400,2681110920,11120,11130,11140,11120,153
20231101,144300,2679408040,11130,11140,11140,11130,609
20231101,144200,2672624190,11140,11150,11150,11140,51
20231101,144100,2672056000,11140,11120,11150,11120,475
20231101,144000,2666767060,11110,11120,11130,11110,415
20231101,143900,2662151600,11120,11130,11130,11120,228
20231101,143800,2659615220,11130,11120,11130,11110,379
20231101,143700,2655402190,11120,11130,11130,11110,93
20231101,143600,2654368330,11140,11120,11140,11110,768
20231101,143500,2645826290,11130,11140,11140,11120,508
20231101,143400,2640171550,11130,11110,11130,11110,559
20231101,143300,2633954560,11120,11120,11120,11120,137
20231101,143200,2632431120,11120,11120,11130,11120,350
20231101,143100,2628536130,11120,11130,11140,11120,155
20231101,143000,2626812250,11120,11130,11150,11120,592
20231101,142900,2620221680,11120,11120,11130,11120,1221
20231101,142800,2606642120,11130,11120,11130,11120,286
20231101,142700,2603461490,11120,11100,11120,11100,878
20231101,142600,2593700490,11110,11130,11140,11090,4771
20231101,142500,2540750700,11130,11130,11140,11130,224
20231101,142400,2538257080,11140,11140,11150,11140,226
20231101,142300,2535739430,11140,11150,11150,11140,522
20231101,142200,2529922320,11140,11140,11140,11140,508
20231101,142100,2524263200,11140,11150,11150,11140,160
20231101,142000,2522480750,11150,11140,11150,11140,160
20231101,141900,2520698160,11140,11130,11140,11130,927
20231101,141800,2510371500,11140,11120,11140,11120,627
20231101,141700,2503392860,11120,11110,11120,11110,424
20231101,141600,2498678810,11110,11110,11120,11110,368
20231101,141500,2494590320,11100,11110,11110,11100,805
20231101,141400,2485647570,11100,11090,11100,11090,661
20231101,141300,2478311020,11090,11090,11100,11090,195
20231101,141200,2476147870,11090,11090,11100,11090,212
20231101,141100,2473796180,11090,11090,11100,11090,266
20231101,141000,2470845140,11090,11100,11100,11090,1337
20231101,140900,2456005640,11100,11100,11110,11100,1494
20231101,140800,2439420960,11100,11100,11100,11100,137
20231101,140700,2437900260,11110,11110,11120,11100,1371
20231101,140600,2422668730,11110,11120,11130,11110,3166
20231101,140500,2387463970,11120,11120,11130,11120,1351
20231101,140400,2372430150,11120,11130,11130,11120,1260
20231101,140300,2358407520,11130,11130,11130,11130,399
20231101,140200,2353966650,11130,11130,11130,11120,1084
20231101,140100,2341902240,11120,11120,11130,11120,512
20231101,140000,2336205380,11120,11120,11140,11120,276
20231101,135900,2333133950,11130,11130,11140,11120,1209
20231101,135800,2319666410,11130,11130,11130,11130,142
20231101,135700,2318085950,11140,11140,11140,11130,1088
20231101,135600,2305967240,11140,11140,11150,11140,113
20231101,135500,2304707810,11140,11140,11140,11140,125
20231101,135400,2303315310,11140,11140,11140,11140,157
20231101,135300,2301566330,11150,11140,11150,11140,429
20231101,135200,2296786870,11140,11140,11150,11140,263
20231101,135100,2293856920,11140,11140,11150,11140,224
20231101,135000,2291360860,11140,11140,11150,11140,251
20231101,134900,2288564520,11140,11140,11140,11140,183
20231101,134800,2286525900,11140,11140,11150,11140,162
20231101,134700,2284721090,11150,11140,11150,11140,89
20231101,134600,2283729530,11140,11140,11150,11140,453
20231101,134500,2278683000,11140,11120,11140,11120,2007
20231101,134400,2256341570,11120,11120,11120,11120,140
20231101,134300,2254784770,11120,11120,11130,11120,126
20231101,134200,2253383620,11120,11130,11130,11120,225
20231101,134100,2250881120,11120,11120,11120,11120,119
20231101,134000,2249557840,11120,11120,11120,11120,178
20231101,133900,2247578480,11120,11120,11120,11120,119
20231101,133800,2246255200,11120,11120,11120,11120,72
20231101,133700,2245454560,11120,11120,11120,11120,175
20231101,133600,2243508560,11120,11120,11120,11120,111
20231101,133500,2242274240,11120,11130,11130,11120,203
20231101,133400,2240016680,11120,11120,11130,11120,292
20231101,133300,2236769480,11120,11130,11130,11120,1125
20231101,133200,2224248520,11130,11130,11130,11130,133
20231101,133100,2222768230,11130,11150,11150,11130,203
20231101,133000,2220508140,11140,11130,11140,11130,834
20231101,132900,2211218690,11140,11130,11140,11130,156
20231101,132800,2209482330,11130,11130,11130,11130,55
20231101,132700,2208870180,11130,11140,11140,11130,208
20231101,132600,2206554350,11130,11140,11140,11130,213
20231101,132500,2204181850,11140,11140,11150,11140,433
20231101,132400,2199358220,11140,11140,11150,11130,1074
20231101,132300,2187389650,11130,11130,11140,11130,144
20231101,132200,2185786160,11150,11130,11150,11130,425
20231101,132100,2181052910,11130,11130,11140,11130,436
20231101,132000,2176197200,11130,11130,11140,11130,254
20231101,131900,2173369560,11130,11130,11130,11130,42
20231101,131800,2172902100,11130,11130,11140,11130,158
20231101,131700,2171143480,11130,11140,11140,11130,182
20231101,131600,2169116300,11140,11140,11150,11140,217
20231101,131500,2166697600,11140,11150,11150,11140,198
20231101,131400,2164491360,11140,11140,11150,11140,701
20231101,131300,2156675800,11140,11140,11140,11130,203
20231101,131200,2154414650,11140,11150,11160,11130,1854
20231101,131100,2133748140,11160,11160,11170,11160,2176
20231101,131000,2109463340,11160,11180,11190,11160,182
20231101,130900,2107429700,11180,11160,11190,11160,1248
20231101,130800,2093479140,11160,11170,11170,11160,247
20231101,130700,2090720830,11180,11180,11180,11180,234
20231101,130600,2088104710,11190,11170,11190,11170,580
20231101,130500,2081621740,11170,11170,11170,11170,367
20231101,130400,2077522350,11180,11180,11180,11180,81
20231101,130300,2076616770,11180,11180,11180,11180,100
20231101,130200,2075498770,11180,11180,11180,11180,45
20231101,130100,2074995670,11180,11180,11180,11180,328
20231101,130000,2071328630,11180,11180,11180,11180,0
20231101,125900,2071328630,11180,11180,11180,11180,0
20231101,125800,2071328630,11180,11190,11190,11180,177
20231101,125700,2069348610,11190,11190,11190,11190,669
20231101,125600,2061862500,11190,11190,11190,11190,1
20231101,125500,2061851310,11180,11180,11180,11180,10
20231101,125400,2061739510,11180,11180,11180,11180,300
20231101,125300,2058385510,11190,11190,11190,11190,0
20231101,125200,2058385510,11190,11190,11190,11180,809
20231101,125100,2049339800,11200,11190,11200,11190,117
20231101,125000,2048030560,11200,11200,11200,11190,612
20231101,124900,2041179520,11210,11210,11220,11200,2339
20231101,124800,2014975400,11220,11220,11220,11220,3
20231101,124700,2014941740,11210,11220,11220,11210,165
20231101,124600,2013092070,11210,11210,11220,11210,30
20231101,124500,2012755750,11210,11220,11220,11210,520
20231101,124400,2006926350,11220,11220,11220,11220,0
20231101,124300,2006926350,11220,11220,11220,11220,17
20231101,124200,2006735610,11230,11230,11230,11230,1
20231101,124100,2006724380,11220,11230,11240,11220,764
20231101,124000,1998142320,11240,11230,11240,11230,6
20231101,123900,1998074910,11240,11240,11240,11240,56
20231101,123800,1997445470,11240,11240,11240,11240,330
20231101,123700,1993736270,11240,11240,11240,11240,0
20231101,123600,1993736270,11240,11250,11250,11240,637
20231101,123500,1986571090,11250,11250,11250,11250,100
20231101,123400,1985446090,11250,11250,11250,11250,30
20231101,123300,1985108590,11250,11250,11250,11250,285
20231101,123200,1981902340,11240,11230,11240,11230,2600
20231101,123100,1952704080,11260,11250,11260,11240,931
20231101,123000,1942231690,11250,11260,11260,11250,335
20231101,122900,1938460670,11260,11270,11270,11260,11
20231101,122800,1938336800,11270,11260,11270,11260,231
20231101,122700,1935734260,11260,11250,11260,11250,7
20231101,122600,1935655470,11260,11260,11260,11260,100
20231101,122500,1934529470,11260,11260,11270,11260,168
20231101,122400,1932637780,11250,11250,11260,11250,581
20231101,122300,1926096180,11250,11250,11250,11250,16
20231101,122200,1925916180,11250,11250,11250,11250,210
20231101,122100,1923553680,11250,11260,11260,11250,4
20231101,122000,1923508670,11250,11250,11250,11250,25
20231101,121900,1923227420,11250,11260,11260,11250,505
20231101,121800,1917542120,11260,11220,11260,11220,1271
20231101,121700,1903264110,11210,11210,11210,11210,1700
20231101,121600,1884207110,11220,11250,11250,11220,479
20231101,121500,1878827210,11250,11250,11250,11250,134
20231101,121400,1877319710,11250,11250,11250,11250,0
20231101,121300,1877319710,11250,11250,11260,11250,1672
20231101,121200,1858502140,11240,11240,11240,11240,8
20231101,121100,1858412220,11250,11250,11250,11250,0
20231101,121000,1858412220,11250,11260,11260,11240,1499
20231101,120900,1841540270,11260,11230,11260,11230,5626
20231101,120800,1778265650,11230,11220,11230,11220,501
20231101,120700,1772644420,11230,11230,11230,11230,0
20231101,120600,1772644420,11230,11230,11230,11230,447
20231101,120500,1767624610,11230,11230,11230,11230,872
20231101,120400,1757832050,11220,11220,11220,11220,7
20231101,120300,1757753510,11220,11200,11220,11200,237
20231101,120200,1755095730,11210,11210,11210,11210,1
20231101,120100,1755084520,11200,11200,11200,11200,0
20231101,120000,1755084520,11200,11210,11210,11200,13
20231101,115900,1754938890,11210,11200,11210,11200,2078
20231101,115800,1731664270,11210,11210,11210,11210,69
20231101,115700,1730890780,11200,11210,11210,11200,133
20231101,115600,1729399910,11210,11210,11210,11210,2
20231101,115500,1729377490,11210,11200,11210,11200,65
20231101,115400,1728648850,11210,11210,11210,11200,11
20231101,115300,1728525600,11210,11230,11230,11210,542
20231101,115200,1722449720,11230,11230,11230,11230,90
20231101,115100,1721439020,11230,11220,11230,11220,41
20231101,115000,1720978680,11210,11210,11210,11210,584
20231101,114900,1714432040,11210,11230,11240,11200,904
20231101,114800,1704291020,11230,11230,11230,11230,11
20231101,114700,1704167490,11240,11230,11240,11230,89
20231101,114600,1703167160,11230,11230,11230,11220,656
20231101,114500,1695800460,11220,11230,11230,11220,434
20231101,114400,1690926790,11230,11240,11240,11230,8
20231101,114300,1690836910,11240,11240,11240,11240,132
20231101,114200,1689353230,11240,11230,11240,11230,9
20231101,114100,1689252140,11240,11230,11240,11230,154
20231101,114000,1687522710,11230,11230,11230,11230,11
20231101,113900,1687399180,11230,11230,11240,11230,56
20231101,113800,1686770250,11230,11230,11230,11230,229
20231101,113700,1684198580,11240,11240,11240,11240,3
20231101,113600,1684164860,11240,11240,11240,11230,63
20231101,113500,1683456800,11240,11230,11240,11230,714
20231101,113400,1675433140,11230,11210,11230,11210,517
20231101,113300,1669630930,11200,11200,11200,11200,89
20231101,113200,1668634130,11200,11210,11210,11200,9
20231101,113100,1668533300,11210,11210,11210,11210,1
20231101,113000,1668522090,11210,11190,11220,11190,1890
20231101,112900,1647327730,11190,11180,11190,11180,525
20231101,112800,1641456690,11180,11180,11180,11180,0
20231101,112700,1641456690,11180,11170,11180,11170,12
20231101,112600,1641322620,11170,11160,11180,11160,300
20231101,112500,1637971810,11160,11150,11160,11150,1315
20231101,112400,1623304570,11150,11140,11150,11130,107
20231101,112300,1622112640,11140,11140,11140,11140,405
20231101,112200,1617600940,11150,11160,11160,11150,374
20231101,112100,1613430820,11160,11160,11160,11160,384
20231101,112000,1609145380,11170,11170,11170,11170,148
20231101,111900,1607492220,11180,11160,11180,11160,2590
20231101,111800,1578571730,11160,11150,11160,11150,102
20231101,111700,1577433490,11160,11160,11160,11160,0
20231101,111600,1577433490,11160,11150,11160,11150,75
20231101,111500,1576596520,11160,11150,11160,11150,4
20231101,111400,1576551890,11150,11150,11150,11150,10
20231101,111300,1576440390,11150,11150,11150,11150,456
20231101,111200,1571355990,11150,11150,11150,11150,170
20231101,111100,1569460490,11140,11140,11150,11140,10
20231101,111000,1569349070,11140,11150,11150,11140,91
20231101,110900,1568335100,11150,11150,11150,11150,37
20231101,110800,1567922550,11150,11160,11160,11150,14
20231101,110700,1567766360,11160,11150,11160,11150,463
20231101,110600,1562602330,11150,11150,11150,11150,3
20231101,110500,1562568880,11140,11160,11170,11140,687
20231101,110400,1554903620,11160,11160,11160,11150,247
20231101,110300,1552148110,11160,11160,11170,11160,337
20231101,110200,1548385690,11160,11160,11160,11160,453
20231101,110100,1543330210,11160,11160,11170,11150,319
20231101,110000,1539771310,11170,11150,11180,11140,612
20231101,105900,1532939030,11170,11160,11170,11160,13
20231101,105800,1532793930,11170,11180,11190,11170,42
20231101,105700,1532324000,11170,11120,11180,11120,3056
20231101,105600,1498274740,11130,11130,11130,11120,129
20231101,105500,1496839010,11130,11120,11130,11120,77
20231101,105400,1495982120,11130,11130,11130,11130,45
20231101,105300,1495481270,11130,11130,11130,11120,1070
20231101,105200,1483572230,11140,11150,11160,11140,876
20231101,105100,1473807040,11160,11160,11160,11150,1100
20231101,105000,1461541950,11160,11160,11170,11160,147
20231101,104900,1459901420,11170,11160,11170,11150,240
20231101,104800,1457223100,11150,11180,11180,11150,1998
20231101,104700,1434929970,11170,11190,11190,11170,1082
20231101,104600,1422826510,11200,11200,11200,11170,2638
20231101,104500,1393305090,11210,11220,11220,11210,235
20231101,104400,1390670680,11230,11230,11230,11220,265
20231101,104300,1387697270,11230,11220,11230,11220,570
20231101,104200,1381296270,11230,11230,11230,11230,9
20231101,104100,1381195200,11230,11220,11230,11220,521
20231101,104000,1375344520,11220,11200,11240,11200,364
20231101,103900,1371263540,11210,11210,11210,11210,159
20231101,103800,1369481150,11210,11240,11240,11210,331
20231101,103700,1365768920,11230,11230,11240,11230,192
20231101,103600,1363612740,11240,11230,11250,11230,921
20231101,103500,1353263760,11230,11240,11250,11220,264
20231101,103400,1350297010,11250,11220,11250,11220,885
20231101,103300,1340365830,11210,11210,11210,11210,300
20231101,103200,1337002830,11220,11220,11220,11210,15
20231101,103100,1336834570,11220,11210,11220,11210,169
20231101,103000,1334939650,11210,11210,11220,11210,200
20231101,102900,1332697420,11220,11220,11220,11210,122
20231101,102800,1331328660,11220,11220,11220,11220,0
20231101,102700,1331328660,11220,11210,11220,11210,1163
20231101,102600,1318291020,11220,11240,11240,11220,1134
20231101,102500,1305561570,11250,11240,11250,11240,2
20231101,102400,1305539080,11250,11240,11250,11240,32
20231101,102300,1305179370,11250,11240,11250,11240,163
20231101,102200,1303347190,11240,11250,11250,11240,920
20231101,102100,1292997420,11250,11230,11250,11230,274
20231101,102000,1289920260,11220,11240,11250,11220,321
20231101,101900,1286313310,11260,11250,11280,11240,1957
20231101,101800,1264284380,11250,11250,11250,11250,75
20231101,101700,1263440630,11260,11260,11260,11250,47
20231101,101600,1262911790,11260,11270,11280,11260,600
20231101,101500,1256151160,11280,11270,11280,11270,309
20231101,101400,1252667400,11260,11260,11260,11260,54
20231101,101300,1252059360,11260,11270,11270,11260,409
20231101,101200,1247451130,11270,11270,11280,11270,192
20231101,101100,1245287160,11280,11280,11290,11280,404
20231101,101000,1240729840,11280,11260,11280,11260,793
20231101,100900,1231797840,11270,11280,11280,11270,598
20231101,100800,1225056130,11280,11280,11280,11280,4
20231101,100700,1225011010,11290,11300,11310,11290,1365
20231101,100600,1209594320,11310,11300,11310,11300,818
20231101,100500,1200344890,11300,11250,11300,11250,1544
20231101,100400,1182942250,11250,11250,11250,11250,60
20231101,100300,1182267250,11250,11250,11250,11240,687
20231101,100200,1174538700,11240,11250,11250,11240,481
20231101,100100,1169131290,11240,11240,11240,11240,16
20231101,100000,1168951450,11240,11230,11240,11230,429
20231101,095900,1164130130,11250,11260,11260,11250,294
20231101,095800,1160821410,11270,11260,11270,11260,1049
20231101,095700,1149008770,11260,11230,11270,11230,1774
20231101,095600,1129053260,11240,11230,11240,11220,590
20231101,095500,1122427980,11230,11230,11230,11230,399
20231101,095400,1117947210,11220,11220,11220,11220,5
20231101,095300,1117891110,11220,11220,11230,11220,154
20231101,095200,1116161990,11230,11230,11230,11230,36
20231101,095100,1115757710,11220,11240,11240,11220,694
20231101,095000,1107965150,11240,11240,11240,11240,238
20231101,094900,1105290030,11240,11250,11250,11240,8
20231101,094800,1105200090,11250,11250,11250,11250,348
20231101,094700,1101285090,11240,11240,11240,11240,42
20231101,094600,1100813010,11240,11250,11250,11240,445
20231101,094500,1095808240,11240,11240,11250,11240,1668
20231101,094400,1077058700,11230,11230,11240,11230,899
20231101,094300,1066961230,11230,11250,11260,11230,1529
20231101,094200,1049772280,11260,11250,11260,11250,410
20231101,094100,1045159730,11250,11250,11250,11240,22
20231101,094000,1044912260,11240,11240,11240,11240,240
20231101,093900,1042214660,11250,11220,11270,11220,4203
20231101,093800,994940460,11230,11240,11240,11220,1417
20231101,093700,979021390,11240,11260,11260,11240,767
20231101,093600,970394110,11250,11260,11260,11250,448
20231101,093500,965353930,11260,11270,11280,11260,2275
20231101,093400,939735880,11280,11280,11280,11270,116
20231101,093300,938427600,11290,11300,11300,11280,656
20231101,093200,931019970,11310,11330,11330,11310,940
20231101,093100,920388180,11320,11320,11320,11310,2024
20231101,093000,897477040,11320,11330,11340,11310,2951
20231101,092900,864059020,11320,11320,11330,11310,3838
20231101,092800,820603790,11320,11290,11320,11290,5022
20231101,092700,763842600,11290,11250,11290,11250,1844
20231101,092600,743067770,11270,11270,11270,11270,0
20231101,092500,743067770,11270,11250,11280,11250,4478
20231101,092400,692663440,11250,11260,11260,11240,5567
20231101,092300,630027370,11260,11290,11290,11260,721
20231101,092200,621900350,11280,11260,11300,11260,2598
20231101,092100,592595100,11270,11290,11290,11260,487
20231101,092000,587102360,11290,11260,11330,11260,10592
20231101,091900,467501740,11270,11270,11270,11250,301
20231101,091800,464111950,11270,11270,11270,11250,1988
20231101,091700,441730000,11260,11240,11270,11240,3416
20231101,091600,403286020,11240,11240,11240,11230,1439
20231101,091500,387111730,11240,11250,11250,11200,1251
20231101,091400,373058860,11250,11220,11270,11220,6714
20231101,091300,297592980,11210,11210,11220,11210,323
20231101,091200,293972090,11210,11210,11220,11200,1290
20231101,091100,279513010,11210,11220,11230,11210,1631
20231101,091000,261220960,11230,11220,11230,11220,176
20231101,090900,259246140,11230,11240,11240,11230,1994
20231101,090800,236849050,11240,11240,11240,11230,124
20231101,090700,235456330,11240,11240,11240,11230,262
20231101,090600,232512100,11240,11190,11250,11190,7514
20231101,090500,148251880,11190,11190,11200,11190,998
20231101,090400,137083290,11190,11160,11200,11160,1468
20231101,090300,120682920,11160,11130,11190,11130,3090
20231101,090200,86180010,11140,11200,11210,11140,1762
20231101,090100,66482800,11200,11180,11200,11160,2622
20231101,090000,37169410,11180,11120,11190,11120,3336