stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200300,7272682830,11490,11490,11490,11490,10002
20231102,200200,7272682830,11490,11490,11490,11490,0
20231102,200100,7272682830,11490,11490,11490,11490,0
20231102,200000,7272682830,11490,11490,11490,11490,0
20231102,195900,7272682830,11490,11490,11490,11490,0
20231102,195800,7272682830,11490,11490,11490,11490,0
20231102,195700,7272682830,11490,11490,11490,11490,0
20231102,195600,7272682830,11490,11490,11490,11490,0
20231102,195500,7272682830,11490,11490,11490,11490,0
20231102,195400,7272682830,11490,11490,11490,11490,0
20231102,195300,7272682830,11490,11490,11490,11490,0
20231102,195200,7272682830,11490,11490,11490,11490,0
20231102,195100,7272682830,11490,11490,11490,11490,0
20231102,195000,7272682830,11490,11490,11490,11490,0
20231102,194900,7272682830,11490,11490,11490,11490,0
20231102,194800,7272682830,11490,11490,11490,11490,0
20231102,194700,7272682830,11490,11490,11490,11490,0
20231102,194600,7272682830,11490,11490,11490,11490,0
20231102,194500,7272682830,11490,11490,11490,11490,0
20231102,194400,7272682830,11490,11490,11490,11490,0
20231102,194300,7272682830,11490,11490,11490,11490,0
20231102,194200,7272682830,11490,11490,11490,11490,0
20231102,194100,7272682830,11490,11490,11490,11490,0
20231102,194000,7272682830,11490,11490,11490,11490,0
20231102,193900,7272682830,11490,11490,11490,11490,0
20231102,193800,7272682830,11490,11490,11490,11490,0
20231102,193700,7272682830,11490,11490,11490,11490,0
20231102,193600,7272682830,11490,11490,11490,11490,0
20231102,193500,7272682830,11490,11490,11490,11490,0
20231102,193400,7272682830,11490,11490,11490,11490,0
20231102,193300,7272682830,11490,11490,11490,11490,10002
20231102,193200,7272682830,11490,11490,11490,11490,0
20231102,193100,7272682830,11490,11490,11490,11490,0
20231102,193000,7272682830,11490,11490,11490,11490,0
20231102,192900,7272682830,11490,11490,11490,11490,0
20231102,192800,7272682830,11490,11490,11490,11490,0
20231102,192700,7272682830,11490,11490,11490,11490,0
20231102,192600,7272682830,11490,11490,11490,11490,0
20231102,192500,7272682830,11490,11490,11490,11490,0
20231102,192400,7272682830,11490,11490,11490,11490,0
20231102,192300,7272682830,11490,11490,11490,11490,0
20231102,192200,7272682830,11490,11490,11490,11490,0
20231102,192100,7272682830,11490,11490,11490,11490,0
20231102,192000,7272682830,11490,11490,11490,11490,0
20231102,191900,7272682830,11490,11490,11490,11490,0
20231102,191800,7272682830,11490,11490,11490,11490,0
20231102,191700,7272682830,11490,11490,11490,11490,0
20231102,191600,7272682830,11490,11490,11490,11490,0
20231102,191500,7272682830,11490,11490,11490,11490,0
20231102,191400,7272682830,11490,11490,11490,11490,0
20231102,191300,7272682830,11490,11490,11490,11490,0
20231102,191200,7272682830,11490,11490,11490,11490,0
20231102,191100,7272682830,11490,11490,11490,11490,0
20231102,191000,7272682830,11490,11490,11490,11490,0
20231102,190900,7272682830,11490,11490,11490,11490,0
20231102,190800,7272682830,11490,11490,11490,11490,0
20231102,190700,7272682830,11490,11490,11490,11490,0
20231102,190600,7272682830,11490,11490,11490,11490,0
20231102,190500,7272682830,11490,11490,11490,11490,0
20231102,190400,7272682830,11490,11490,11490,11490,0
20231102,190300,7272682830,11490,11490,11490,11490,10002
20231102,190200,7272682830,11490,11490,11490,11490,0
20231102,190100,7272682830,11490,11490,11490,11490,0
20231102,190000,7272682830,11490,11490,11490,11490,0
20231102,185900,7272682830,11490,11490,11490,11490,0
20231102,185800,7272682830,11490,11490,11490,11490,0
20231102,185700,7272682830,11490,11490,11490,11490,0
20231102,185600,7272682830,11490,11490,11490,11490,0
20231102,185500,7272682830,11490,11490,11490,11490,0
20231102,185400,7272682830,11490,11490,11490,11490,0
20231102,185300,7272682830,11490,11490,11490,11490,0
20231102,185200,7272682830,11490,11490,11490,11490,0
20231102,185100,7272682830,11490,11490,11490,11490,0
20231102,185000,7272682830,11490,11490,11490,11490,0
20231102,184900,7272682830,11490,11490,11490,11490,0
20231102,184800,7272682830,11490,11490,11490,11490,0
20231102,184700,7272682830,11490,11490,11490,11490,0
20231102,184600,7272682830,11490,11490,11490,11490,0
20231102,184500,7272682830,11490,11490,11490,11490,0
20231102,184400,7272682830,11490,11490,11490,11490,0
20231102,184300,7272682830,11490,11490,11490,11490,0
20231102,184200,7272682830,11490,11490,11490,11490,0
20231102,184100,7272682830,11490,11490,11490,11490,0
20231102,184000,7272682830,11490,11490,11490,11490,0
20231102,183900,7272682830,11490,11490,11490,11490,0
20231102,183800,7272682830,11490,11490,11490,11490,0
20231102,183700,7272682830,11490,11490,11490,11490,0
20231102,183600,7272682830,11490,11490,11490,11490,0
20231102,183500,7272682830,11490,11490,11490,11490,0
20231102,183400,7272682830,11490,11490,11490,11490,0
20231102,183300,7272682830,11490,11490,11490,11490,10002
20231102,183200,7272682830,11490,11490,11490,11490,0
20231102,183100,7272682830,11490,11490,11490,11490,0
20231102,183000,7272682830,11490,11490,11490,11490,0
20231102,182900,7272682830,11490,11490,11490,11490,0
20231102,182800,7272682830,11490,11490,11490,11490,0
20231102,182700,7272682830,11490,11490,11490,11490,0
20231102,182600,7272682830,11490,11490,11490,11490,0
20231102,182500,7272682830,11490,11490,11490,11490,0
20231102,182400,7272682830,11490,11490,11490,11490,0
20231102,182300,7272682830,11490,11490,11490,11490,0
20231102,182200,7272682830,11490,11490,11490,11490,0
20231102,182100,7272682830,11490,11490,11490,11490,0
20231102,182000,7272682830,11490,11490,11490,11490,0
20231102,181900,7272682830,11490,11490,11490,11490,0
20231102,181800,7272682830,11490,11490,11490,11490,0
20231102,181700,7272682830,11490,11490,11490,11490,0
20231102,181600,7272682830,11490,11490,11490,11490,0
20231102,181500,7272682830,11490,11490,11490,11490,0
20231102,181400,7272682830,11490,11490,11490,11490,0
20231102,181300,7272682830,11490,11490,11490,11490,0
20231102,181200,7272682830,11490,11490,11490,11490,0
20231102,181100,7272682830,11490,11490,11490,11490,0
20231102,181000,7272682830,11490,11490,11490,11490,0
20231102,180900,7272682830,11490,11490,11490,11490,0
20231102,180800,7272682830,11490,11490,11490,11490,0
20231102,180700,7272682830,11490,11490,11490,11490,0
20231102,180600,7272682830,11490,11490,11490,11490,0
20231102,180500,7272682830,11490,11490,11490,11490,0
20231102,180400,7272682830,11490,11490,11490,11490,0
20231102,180300,7272682830,11490,11490,11490,11490,10002
20231102,180200,7272682830,11490,11490,11490,11490,0
20231102,180100,7272682830,11490,11490,11490,11490,0
20231102,180000,7272682830,11490,11490,11490,11490,0
20231102,175900,7272682830,11490,11490,11490,11490,0
20231102,175800,7272682830,11490,11490,11490,11490,0
20231102,175700,7272682830,11490,11490,11490,11490,0
20231102,175600,7272682830,11490,11490,11490,11490,0
20231102,175500,7272682830,11490,11490,11490,11490,0
20231102,175400,7272682830,11490,11490,11490,11490,0
20231102,175300,7272682830,11490,11490,11490,11490,0
20231102,175200,7272682830,11490,11490,11490,11490,0
20231102,175100,7272682830,11490,11490,11490,11490,0
20231102,175000,7272682830,11490,11490,11490,11490,0
20231102,174900,7272682830,11490,11490,11490,11490,0
20231102,174800,7272682830,11490,11490,11490,11490,0
20231102,174700,7272682830,11490,11490,11490,11490,0
20231102,174600,7272682830,11490,11490,11490,11490,0
20231102,174500,7272682830,11490,11490,11490,11490,0
20231102,174400,7272682830,11490,11490,11490,11490,0
20231102,174300,7272682830,11490,11490,11490,11490,0
20231102,174200,7272682830,11490,11490,11490,11490,0
20231102,174100,7272682830,11490,11490,11490,11490,0
20231102,174000,7272682830,11490,11490,11490,11490,0
20231102,173900,7272682830,11490,11490,11490,11490,0
20231102,173800,7272682830,11490,11490,11490,11490,0
20231102,173700,7272682830,11490,11490,11490,11490,0
20231102,173600,7272682830,11490,11490,11490,11490,0
20231102,173500,7272682830,11490,11490,11490,11490,0
20231102,173400,7272682830,11490,11490,11490,11490,0
20231102,173300,7272682830,11490,11490,11490,11490,10002
20231102,173200,7272682830,11490,11490,11490,11490,0
20231102,173100,7272682830,11490,11490,11490,11490,0
20231102,173000,7272682830,11490,11490,11490,11490,0
20231102,172900,7272682830,11490,11490,11490,11490,0
20231102,172800,7272682830,11490,11490,11490,11490,0
20231102,172700,7272682830,11490,11490,11490,11490,0
20231102,172600,7272682830,11490,11490,11490,11490,0
20231102,172500,7272682830,11490,11490,11490,11490,0
20231102,172400,7272682830,11490,11490,11490,11490,0
20231102,172300,7272682830,11490,11490,11490,11490,0
20231102,172200,7272682830,11490,11490,11490,11490,0
20231102,172100,7272682830,11490,11490,11490,11490,0
20231102,172000,7272682830,11490,11490,11490,11490,0
20231102,171900,7272682830,11490,11490,11490,11490,0
20231102,171800,7272682830,11490,11490,11490,11490,0
20231102,171700,7272682830,11490,11490,11490,11490,0
20231102,171600,7272682830,11490,11490,11490,11490,0
20231102,171500,7272682830,11490,11490,11490,11490,0
20231102,171400,7272682830,11490,11490,11490,11490,0
20231102,171300,7272682830,11490,11490,11490,11490,0
20231102,171200,7272682830,11490,11490,11490,11490,0
20231102,171100,7272682830,11490,11490,11490,11490,0
20231102,171000,7272682830,11490,11490,11490,11490,0
20231102,170900,7272682830,11490,11490,11490,11490,0
20231102,170800,7272682830,11490,11490,11490,11490,0
20231102,170700,7272682830,11490,11490,11490,11490,0
20231102,170600,7272682830,11490,11490,11490,11490,0
20231102,170500,7272682830,11490,11490,11490,11490,0
20231102,170400,7272682830,11490,11490,11490,11490,0
20231102,170300,7272682830,11490,11490,11490,11490,10002
20231102,170200,7272682830,11490,11490,11490,11490,0
20231102,170100,7272682830,11490,11490,11490,11490,0
20231102,170000,7272682830,11490,11490,11490,11490,0
20231102,165900,7272682830,11490,11490,11490,11490,0
20231102,165800,7272682830,11490,11490,11490,11490,0
20231102,165700,7272682830,11490,11490,11490,11490,0
20231102,165600,7272682830,11490,11490,11490,11490,0
20231102,165500,7272682830,11490,11490,11490,11490,0
20231102,165400,7272682830,11490,11490,11490,11490,0
20231102,165300,7272682830,11490,11490,11490,11490,0
20231102,165200,7272682830,11490,11490,11490,11490,0
20231102,165100,7272682830,11490,11490,11490,11490,0
20231102,165000,7272682830,11490,11490,11490,11490,0
20231102,164900,7272682830,11490,11490,11490,11490,0
20231102,164800,7272682830,11490,11490,11490,11490,0
20231102,164700,7272682830,11490,11490,11490,11490,0
20231102,164600,7272682830,11490,11490,11490,11490,0
20231102,164500,7272682830,11490,11490,11490,11490,0
20231102,164400,7272682830,11490,11490,11490,11490,0
20231102,164300,7272682830,11490,11490,11490,11490,0
20231102,164200,7272682830,11490,11490,11490,11490,0
20231102,164100,7272682830,11490,11490,11490,11490,0
20231102,164000,7272682830,11490,11490,11490,11490,0
20231102,163900,7272682830,11490,11490,11490,11490,0
20231102,163800,7272682830,11490,11490,11490,11490,0
20231102,163700,7272682830,11490,11490,11490,11490,0
20231102,163600,7272682830,11490,11490,11490,11490,0
20231102,163500,7272682830,11490,11490,11490,11490,0
20231102,163400,7272682830,11490,11490,11490,11490,0
20231102,163300,7272682830,11490,11490,11490,11490,10002
20231102,163200,7272682830,11490,11490,11490,11490,0
20231102,163100,7272682830,11490,11490,11490,11490,0
20231102,163000,7272682830,11490,11490,11490,11490,0
20231102,162900,7272682830,11490,11490,11490,11490,0
20231102,162800,7272682830,11490,11490,11490,11490,0
20231102,162700,7272682830,11490,11490,11490,11490,0
20231102,162600,7272682830,11490,11490,11490,11490,0
20231102,162500,7272682830,11490,11490,11490,11490,0
20231102,162400,7272682830,11490,11490,11490,11490,0
20231102,162300,7272682830,11490,11490,11490,11490,0
20231102,162200,7272682830,11490,11490,11490,11490,0
20231102,162100,7272682830,11490,11490,11490,11490,0
20231102,162000,7272682830,11490,11490,11490,11490,0
20231102,161900,7272682830,11490,11490,11490,11490,0
20231102,161800,7272682830,11490,11490,11490,11490,0
20231102,161700,7272682830,11490,11490,11490,11490,0
20231102,161600,7272682830,11490,11490,11490,11490,0
20231102,161500,7272682830,11490,11490,11490,11490,0
20231102,161400,7272682830,11490,11490,11490,11490,0
20231102,161300,7272682830,11490,11490,11490,11490,0
20231102,161200,7272682830,11490,11490,11490,11490,0
20231102,161100,7272682830,11490,11490,11490,11490,0
20231102,161000,7272682830,11490,11490,11490,11490,0
20231102,160900,7272682830,11490,11490,11490,11490,0
20231102,160800,7272682830,11490,11490,11490,11490,0
20231102,160700,7272682830,11490,11490,11490,11490,0
20231102,160600,7272682830,11490,11490,11490,11490,0
20231102,160500,7272682830,11490,11490,11490,11490,0
20231102,160400,7272682830,11490,11490,11490,11490,0
20231102,160300,7272682830,11490,11490,11490,11490,10002
20231102,160200,7272682830,11490,11490,11490,11490,0
20231102,160100,7272682830,11490,11490,11490,11490,0
20231102,160000,7272682830,11490,11490,11490,11490,0
20231102,155900,7272682830,11490,11490,11490,11490,0
20231102,155800,7272682830,11490,11490,11490,11490,0
20231102,155700,7272682830,11490,11490,11490,11490,0
20231102,155600,7272682830,11490,11490,11490,11490,0
20231102,155500,7272682830,11490,11490,11490,11490,0
20231102,155400,7272682830,11490,11490,11490,11490,0
20231102,155300,7272682830,11490,11490,11490,11490,0
20231102,155200,7272682830,11490,11490,11490,11490,0
20231102,155100,7272682830,11490,11490,11490,11490,0
20231102,155000,7272682830,11490,11490,11490,11490,0
20231102,154900,7272682830,11490,11490,11490,11490,0
20231102,154800,7272682830,11490,11490,11490,11490,0
20231102,154700,7272682830,11490,11490,11490,11490,0
20231102,154600,7272682830,11490,11490,11490,11490,0
20231102,154500,7272682830,11490,11490,11490,11490,0
20231102,154400,7272682830,11490,11490,11490,11490,0
20231102,154300,7272682830,11490,11490,11490,11490,0
20231102,154200,7272682830,11490,11490,11490,11490,0
20231102,154100,7272682830,11490,11490,11490,11490,0
20231102,154000,7272682830,11490,11490,11490,11490,0
20231102,153900,7272682830,11490,11490,11490,11490,0
20231102,153800,7272682830,11490,11490,11490,11490,0
20231102,153700,7272682830,11490,11490,11490,11490,0
20231102,153600,7272682830,11490,11490,11490,11490,0
20231102,153500,7272682830,11490,11490,11490,11490,0
20231102,153400,7272682830,11490,11490,11490,11490,0
20231102,153300,7272682830,11490,11490,11490,11490,10002
20231102,153200,7272682830,11490,11490,11490,11490,0
20231102,153100,7272682830,11490,11490,11490,11490,0
20231102,153000,7272682830,11490,11490,11490,11490,10002
20231102,152900,7157759850,11510,11510,11510,11510,0
20231102,152800,7157759850,11510,11510,11510,11510,0
20231102,152700,7157759850,11510,11510,11510,11510,0
20231102,152600,7157759850,11510,11510,11510,11510,0
20231102,152500,7157759850,11510,11510,11510,11510,0
20231102,152400,7157759850,11510,11510,11510,11510,0
20231102,152300,7157759850,11510,11510,11510,11510,0
20231102,152200,7157759850,11510,11510,11510,11510,0
20231102,152100,7157759850,11510,11510,11510,11510,0
20231102,152000,7157759850,11510,11510,11510,11510,0
20231102,151900,7157759850,11510,11470,11510,11450,1710
20231102,151800,7138146270,11470,11470,11470,11460,558
20231102,151700,7131746620,11490,11510,11510,11490,2672
20231102,151600,7101021110,11520,11510,11520,11500,1098
20231102,151500,7088383420,11510,11530,11530,11500,4812
20231102,151400,7032985960,11520,11510,11520,11510,2275
20231102,151300,7006782630,11520,11510,11520,11510,1115
20231102,151200,6993948960,11500,11510,11510,11500,3430
20231102,151100,6954474000,11510,11500,11510,11500,238
20231102,151000,6951734790,11510,11490,11510,11490,4390
20231102,150900,6901249370,11490,11480,11490,11480,2895
20231102,150800,6867994890,11480,11480,11480,11470,1764
20231102,150700,6847745790,11490,11480,11490,11480,1091
20231102,150600,6835221050,11480,11490,11490,11480,3838
20231102,150500,6791160780,11480,11480,11480,11470,3411
20231102,150400,6752002920,11470,11480,11480,11470,749
20231102,150300,6743406040,11470,11470,11470,11470,616
20231102,150200,6736340520,11470,11460,11480,11460,1543
20231102,150100,6718650850,11460,11460,11460,11450,749
20231102,150000,6710070410,11460,11460,11470,11450,2028
20231102,145900,6686826410,11460,11460,11470,11460,709
20231102,145800,6678700950,11470,11460,11470,11460,837
20231102,145700,6669103550,11470,11460,11470,11460,1258
20231102,145600,6654680380,11460,11470,11480,11460,3439
20231102,145500,6615242120,11470,11480,11480,11470,799
20231102,145400,6606077470,11480,11470,11480,11460,1330
20231102,145300,6590822630,11470,11470,11480,11460,4114
20231102,145200,6543645050,11470,11470,11470,11460,582
20231102,145100,6536975300,11470,11460,11470,11460,363
20231102,145000,6532815070,11460,11460,11460,11450,1445
20231102,144900,6516262140,11460,11450,11460,11440,1935
20231102,144800,6494108120,11440,11430,11440,11420,5057
20231102,144700,6436323500,11430,11440,11450,11430,1377
20231102,144600,6420577460,11440,11440,11450,11430,1411
20231102,144500,6404435320,11440,11440,11440,11440,369
20231102,144400,6400213960,11440,11450,11450,11440,1353
20231102,144300,6384726520,11450,11440,11450,11430,1024
20231102,144200,6373005890,11440,11440,11440,11440,460
20231102,144100,6367743490,11440,11450,11450,11440,805
20231102,144000,6358532600,11440,11450,11460,11440,825
20231102,143900,6349086460,11450,11450,11470,11450,1151
20231102,143800,6335903510,11460,11440,11460,11430,2201
20231102,143700,6310701660,11450,11440,11450,11440,769
20231102,143600,6301896820,11450,11430,11450,11430,1726
20231102,143500,6282143600,11430,11440,11450,11430,953
20231102,143400,6271240400,11440,11430,11450,11430,998
20231102,143300,6259826100,11430,11440,11440,11430,646
20231102,143200,6252440660,11430,11450,11450,11430,940
20231102,143100,6241687000,11450,11450,11450,11450,821
20231102,143000,6232286550,11450,11430,11450,11430,1907
20231102,142900,6210457870,11430,11440,11450,11430,632
20231102,142800,6203229120,11440,11440,11450,11440,742
20231102,142700,6194739480,11440,11440,11450,11440,787
20231102,142600,6185734540,11440,11450,11450,11430,1295
20231102,142500,6170923760,11450,11440,11450,11440,1219
20231102,142400,6156975010,11440,11450,11450,11440,645
20231102,142300,6149591130,11440,11440,11450,11440,312
20231102,142200,6146021110,11450,11440,11450,11430,1758
20231102,142100,6125908730,11430,11440,11450,11430,856
20231102,142000,6116116570,11440,11440,11450,11440,839
20231102,141900,6106513900,11440,11430,11440,11420,1587
20231102,141800,6088359660,11430,11450,11450,11430,919
20231102,141700,6077843930,11450,11430,11450,11420,1170
20231102,141600,6064462090,11420,11440,11440,11420,1398
20231102,141500,6048480440,11440,11430,11440,11430,859
20231102,141400,6038657210,11430,11430,11440,11430,814
20231102,141300,6029347720,11430,11430,11440,11430,1074
20231102,141200,6017070970,11440,11460,11460,11440,400
20231102,141100,6012492830,11460,11450,11470,11450,733
20231102,141000,6004092790,11450,11440,11470,11440,2504
20231102,140900,5975404860,11440,11440,11450,11440,1187
20231102,140800,5961824420,11440,11440,11450,11440,409
20231102,140700,5957145230,11440,11450,11450,11440,1058
20231102,140600,5945032740,11450,11460,11460,11450,792
20231102,140500,5935964280,11450,11460,11460,11440,1164
20231102,140400,5922636060,11450,11460,11460,11450,1140
20231102,140300,5909575450,11460,11460,11460,11460,958
20231102,140200,5898596770,11450,11440,11460,11440,1301
20231102,140100,5883696370,11430,11430,11450,11430,1007
20231102,140000,5872179140,11430,11440,11450,11430,1022
20231102,135900,5860487390,11440,11440,11450,11440,1150
20231102,135800,5847327340,11440,11420,11440,11420,1176
20231102,135700,5833885850,11420,11450,11450,11420,1070
20231102,135600,5821651460,11440,11440,11440,11440,726
20231102,135500,5813346020,11440,11420,11440,11420,1297
20231102,135400,5798514790,11420,11420,11430,11420,870
20231102,135300,5788578580,11420,11420,11430,11420,584
20231102,135200,5781909140,11420,11420,11430,11420,1277
20231102,135100,5767323510,11430,11440,11450,11430,629
20231102,135000,5760126770,11440,11440,11440,11430,960
20231102,134900,5749151300,11430,11430,11440,11430,395
20231102,134800,5744634970,11430,11430,11450,11430,1122
20231102,134700,5731808580,11450,11440,11450,11430,965
20231102,134600,5720769670,11440,11430,11440,11430,1007
20231102,134500,5709250380,11430,11410,11430,11410,1938
20231102,134400,5687109390,11420,11430,11430,11410,909
20231102,134300,5676724700,11430,11420,11430,11420,172
20231102,134200,5674758940,11430,11410,11430,11410,2318
20231102,134100,5648289480,11410,11420,11420,11410,497
20231102,134000,5642614320,11430,11420,11430,11410,744
20231102,133900,5634116250,11420,11420,11440,11410,1764
20231102,133800,5613957020,11430,11430,11440,11430,900
20231102,133700,5603669760,11430,11410,11430,11410,908
20231102,133600,5593298420,11410,11410,11420,11410,804
20231102,133500,5584121360,11410,11430,11430,11410,1034
20231102,133400,5572310150,11430,11440,11440,11430,502
20231102,133300,5566571020,11430,11420,11430,11420,889
20231102,133200,5556414960,11430,11420,11430,11420,1199
20231102,133100,5542718610,11420,11430,11430,11420,740
20231102,133000,5534267210,11430,11420,11440,11420,877
20231102,132900,5524242970,11420,11420,11430,11410,1178
20231102,132800,5510786410,11410,11420,11420,11410,505
20231102,132700,5505021850,11420,11430,11430,11420,715
20231102,132600,5496851840,11430,11440,11440,11430,988
20231102,132500,5485553320,11430,11430,11450,11430,1530
20231102,132400,5468062330,11430,11420,11430,11410,985
20231102,132300,5456808240,11420,11420,11420,11410,1690
20231102,132200,5437509940,11420,11410,11420,11410,692
20231102,132100,5429609150,11410,11410,11430,11410,553
20231102,132000,5423294050,11410,11430,11430,11410,827
20231102,131900,5413845460,11430,11420,11440,11420,868
20231102,131800,5403923110,11420,11420,11440,11410,921
20231102,131700,5393403660,11420,11420,11430,11420,947
20231102,131600,5382588340,11420,11440,11440,11420,858
20231102,131500,5372783620,11440,11450,11450,11440,344
20231102,131400,5368845960,11440,11430,11450,11430,843
20231102,131300,5359204720,11430,11440,11440,11430,513
20231102,131200,5353336330,11430,11440,11440,11430,964
20231102,131100,5342310350,11430,11430,11440,11430,1406
20231102,131000,5326235640,11430,11440,11440,11420,741
20231102,130900,5317767900,11440,11440,11450,11440,481
20231102,130800,5312265120,11440,11420,11440,11420,1957
20231102,130700,5289908990,11420,11430,11430,11420,946
20231102,130600,5279102080,11430,11420,11440,11420,1194
20231102,130500,5265459600,11420,11420,11430,11420,1377
20231102,130400,5249726600,11420,11430,11440,11420,1325
20231102,130300,5234581340,11430,11430,11440,11430,341
20231102,130200,5230683600,11430,11440,11440,11430,946
20231102,130100,5219866940,11440,11440,11440,11440,1201
20231102,130000,5206127500,11450,11470,11470,11450,219
20231102,125900,5203617960,11470,11440,11470,11440,1563
20231102,125800,5185711450,11440,11470,11470,11440,1279
20231102,125700,5171054960,11470,11460,11470,11460,1180
20231102,125600,5157524220,11470,11460,11470,11460,618
20231102,125500,5150438500,11460,11460,11470,11460,1242
20231102,125400,5136200690,11460,11480,11480,11460,473
20231102,125300,5130776620,11480,11450,11480,11450,1461
20231102,125200,5114028030,11450,11460,11460,11450,1091
20231102,125100,5101526530,11460,11470,11480,11460,597
20231102,125000,5094679560,11470,11460,11480,11460,853
20231102,124900,5084898220,11450,11470,11470,11450,794
20231102,124800,5075792460,11470,11470,11470,11460,719
20231102,124700,5067546290,11480,11440,11480,11440,1997
20231102,124600,5044671580,11440,11440,11440,11430,1080
20231102,124500,5032316680,11440,11440,11440,11440,1030
20231102,124400,5020533480,11440,11420,11440,11420,691
20231102,124300,5012636240,11430,11440,11440,11430,500
20231102,124200,5006918990,11450,11440,11450,11440,223
20231102,124100,5004367820,11440,11440,11460,11440,1337
20231102,124000,4989064140,11440,11440,11440,11430,1304
20231102,123900,4974150360,11440,11430,11440,11430,562
20231102,123800,4967721610,11440,11440,11440,11430,615
20231102,123700,4960687010,11440,11440,11450,11440,1258
20231102,123600,4946291000,11430,11440,11450,11430,1178
20231102,123500,4932816390,11440,11430,11440,11430,377
20231102,123400,4928504200,11440,11430,11440,11420,1456
20231102,123300,4911856570,11430,11420,11450,11420,952
20231102,123200,4900968610,11420,11440,11440,11420,334
20231102,123100,4897151120,11440,11440,11450,11440,1624
20231102,123000,4878563680,11440,11420,11440,11420,3096
20231102,122900,4843186740,11420,11420,11440,11420,660
20231102,122800,4835643980,11420,11420,11430,11420,562
20231102,122700,4829225580,11440,11420,11450,11410,1810
20231102,122600,4808538090,11420,11420,11420,11420,981
20231102,122500,4797335070,11420,11420,11430,11420,553
20231102,122400,4791019310,11420,11440,11440,11420,835
20231102,122300,4781478950,11440,11430,11440,11420,530
20231102,122200,4775417190,11430,11450,11450,11430,1502
20231102,122100,4758230520,11450,11450,11460,11450,661
20231102,122000,4750661190,11450,11460,11470,11450,1114
20231102,121900,4737894420,11450,11470,11480,11450,2120
20231102,121800,4713590300,11460,11460,11470,11460,949
20231102,121700,4702709070,11470,11440,11470,11440,3104
20231102,121600,4667146180,11440,11430,11450,11420,1311
20231102,121500,4652154280,11430,11430,11430,11420,1058
20231102,121400,4640065930,11430,11420,11430,11410,1436
20231102,121300,4623664690,11420,11430,11430,11420,685
20231102,121200,4615841870,11420,11420,11440,11420,762
20231102,121100,4607139730,11430,11430,11440,11420,952
20231102,121000,4596259930,11430,11430,11440,11430,967
20231102,120900,4585205860,11420,11420,11440,11410,1601
20231102,120800,4566919620,11420,11430,11430,11420,521
20231102,120700,4560967460,11430,11440,11450,11430,625
20231102,120600,4553817920,11440,11420,11450,11420,3410
20231102,120500,4514841240,11430,11430,11440,11430,668
20231102,120400,4507205000,11430,11430,11430,11430,199
20231102,120300,4504930430,11440,11440,11440,11440,768
20231102,120200,4496144510,11440,11440,11440,11440,1642
20231102,120100,4477360030,11420,11430,11440,11420,316
20231102,120000,4473749990,11430,11420,11430,11420,713
20231102,115900,4465607510,11420,11420,11420,11410,2207
20231102,115800,4440412860,11420,11420,11420,11420,421
20231102,115700,4435605040,11420,11420,11420,11420,528
20231102,115600,4429575280,11420,11420,11420,11410,1757
20231102,115500,4409515420,11420,11420,11430,11420,364
20231102,115400,4405355310,11410,11390,11410,11390,1378
20231102,115300,4389635850,11400,11400,11400,11400,1234
20231102,115200,4375568250,11400,11410,11410,11400,899
20231102,115100,4365315890,11400,11400,11410,11400,720
20231102,115000,4357104890,11400,11400,11410,11400,913
20231102,114900,4346693140,11400,11400,11420,11400,620
20231102,114800,4339618630,11400,11390,11400,11390,1325
20231102,114700,4324514000,11400,11390,11400,11390,686
20231102,114600,4316700270,11390,11410,11410,11390,604
20231102,114500,4309816270,11410,11400,11410,11400,573
20231102,114400,4303282500,11400,11410,11410,11400,1184
20231102,114300,4289779120,11410,11410,11410,11390,3084
20231102,114200,4254615500,11400,11410,11410,11400,695
20231102,114100,4246691160,11400,11400,11410,11400,1672
20231102,114000,4227627510,11400,11410,11410,11400,1364
20231102,113900,4212069550,11410,11410,11420,11410,925
20231102,113800,4201513250,11410,11410,11420,11410,1145
20231102,113700,4188448600,11410,11420,11420,11410,575
20231102,113600,4181887840,11420,11400,11420,11400,724
20231102,113500,4173631850,11410,11400,11410,11400,675
20231102,113400,4165935350,11420,11410,11420,11410,1307
20231102,113300,4151020580,11420,11420,11430,11410,1309
20231102,113200,4136071070,11420,11420,11430,11420,419
20231102,113100,4131286060,11420,11420,11430,11410,1528
20231102,113000,4113840790,11420,11420,11430,11420,245
20231102,112900,4111042670,11430,11420,11440,11420,687
20231102,112800,4103191470,11420,11430,11430,11420,1321
20231102,112700,4088100300,11430,11430,11440,11430,501
20231102,112600,4082373820,11430,11430,11430,11430,358
20231102,112500,4078281880,11430,11440,11440,11430,1002
20231102,112400,4066823910,11440,11430,11450,11430,607
20231102,112300,4059881180,11430,11430,11430,11430,527
20231102,112200,4053857570,11440,11440,11440,11430,1380
20231102,112100,4038084020,11430,11430,11440,11430,484
20231102,112000,4032549910,11430,11430,11440,11430,662
20231102,111900,4024983230,11430,11440,11440,11430,1150
20231102,111800,4011838630,11430,11450,11460,11430,890
20231102,111700,4001650580,11450,11460,11460,11450,337
20231102,111600,3997791900,11440,11450,11460,11430,2393
20231102,111500,3970395190,11450,11420,11470,11420,3950
20231102,111400,3925152950,11420,11430,11430,11420,989
20231102,111300,3913854880,11420,11430,11430,11420,1059
20231102,111200,3901754090,11430,11430,11450,11430,681
20231102,111100,3893969420,11450,11430,11450,11430,1708
20231102,111000,3874435220,11430,11410,11430,11400,1722
20231102,110900,3854779120,11400,11400,11410,11400,536
20231102,110800,3848667620,11400,11400,11410,11390,1350
20231102,110700,3833280790,11400,11400,11400,11390,1497
20231102,110600,3816218030,11400,11400,11410,11400,2057
20231102,110500,3792761480,11400,11410,11420,11400,1031
20231102,110400,3780999880,11420,11410,11430,11400,1549
20231102,110300,3763318250,11410,11410,11420,11410,649
20231102,110200,3755913080,11430,11420,11430,11400,1198
20231102,110100,3742237670,11420,11400,11420,11400,746
20231102,110000,3733726010,11400,11410,11420,11400,726
20231102,105900,3725442420,11410,11410,11420,11400,895
20231102,105800,3715230900,11410,11410,11420,11400,459
20231102,105700,3709995170,11400,11400,11410,11400,1241
20231102,105600,3695843270,11400,11420,11420,11400,898
20231102,105500,3685594390,11430,11420,11440,11410,999
20231102,105400,3674182620,11410,11420,11420,11410,1591
20231102,105300,3656026790,11420,11420,11430,11410,914
20231102,105200,3645593210,11410,11420,11430,11410,539
20231102,105100,3639439640,11420,11420,11430,11410,1452
20231102,105000,3622861470,11420,11410,11430,11400,575
20231102,104900,3616296690,11410,11400,11410,11400,1394
20231102,104800,3600395740,11400,11400,11410,11390,2275
20231102,104700,3574461410,11400,11400,11400,11390,604
20231102,104600,3567576550,11390,11420,11430,11390,5951
20231102,104500,3499664570,11430,11420,11440,11420,1738
20231102,104400,3479811770,11420,11420,11430,11410,2456
20231102,104300,3451769720,11420,11440,11440,11420,1217
20231102,104200,3437859850,11430,11440,11450,11430,2097
20231102,104100,3413872870,11440,11450,11470,11440,755
20231102,104000,3405228250,11470,11480,11480,11460,943
20231102,103900,3394419420,11490,11470,11490,11450,6454
20231102,103800,3320461290,11480,11480,11490,11480,601
20231102,103700,3313560440,11480,11490,11490,11480,947
20231102,103600,3302687630,11480,11480,11480,11470,2038
20231102,103500,3279295400,11480,11500,11510,11480,920
20231102,103400,3268712760,11500,11490,11510,11480,1162
20231102,103300,3255358740,11480,11480,11490,11480,530
20231102,103200,3249273340,11480,11520,11520,11470,2871
20231102,103100,3216270940,11510,11520,11520,11500,1842
20231102,103000,3195062340,11520,11520,11530,11520,1450
20231102,102900,3178352600,11520,11520,11530,11510,1213
20231102,102800,3164379580,11520,11530,11540,11520,967
20231102,102700,3153230130,11540,11530,11540,11530,405
20231102,102600,3148559650,11540,11560,11570,11530,1186
20231102,102500,3134860360,11550,11570,11580,11530,2449
20231102,102400,3106543670,11580,11570,11590,11570,2796
20231102,102300,3074166140,11570,11580,11590,11570,5319
20231102,102200,3012577490,11570,11560,11580,11550,3307
20231102,102100,2974331680,11560,11550,11560,11540,1456
20231102,102000,2957515800,11540,11540,11550,11540,2155
20231102,101900,2932637390,11540,11530,11550,11530,1238
20231102,101800,2918345880,11530,11530,11530,11520,1793
20231102,101700,2897674940,11520,11540,11540,11520,1094
20231102,101600,2885055050,11540,11560,11560,11540,2752
20231102,101500,2853266940,11560,11520,11580,11520,4817
20231102,101400,2797636180,11520,11530,11530,11520,1902
20231102,101300,2775725090,11530,11530,11530,11510,2964
20231102,101200,2741578670,11520,11520,11530,11520,678
20231102,101100,2733765790,11530,11510,11540,11490,3655
20231102,101000,2691704310,11500,11470,11530,11470,4690
20231102,100900,2637767540,11470,11460,11480,11460,706
20231102,100800,2629669440,11460,11490,11490,11460,2449
20231102,100700,2601560220,11480,11500,11500,11480,1119
20231102,100600,2588698770,11500,11500,11510,11500,952
20231102,100500,2577749550,11500,11490,11520,11490,2896
20231102,100400,2544435870,11490,11490,11490,11480,317
20231102,100300,2540794740,11480,11480,11490,11480,792
20231102,100200,2531701320,11490,11470,11490,11470,1801
20231102,100100,2511024430,11480,11480,11490,11480,735
20231102,100000,2502586300,11490,11470,11490,11460,1707
20231102,095900,2483009970,11460,11470,11470,11460,888
20231102,095800,2472825890,11470,11480,11490,11470,1622
20231102,095700,2454204950,11490,11510,11510,11490,709
20231102,095600,2446053050,11510,11470,11520,11470,2490
20231102,095500,2417445780,11470,11490,11490,11460,2390
20231102,095400,2390022780,11490,11490,11500,11480,1362
20231102,095300,2374375670,11490,11500,11500,11490,763
20231102,095200,2365606470,11490,11520,11520,11490,2216
20231102,095100,2340112830,11510,11530,11530,11510,2591
20231102,095000,2310250010,11530,11510,11540,11510,2051
20231102,094900,2286612990,11510,11520,11560,11500,3477
20231102,094800,2246614390,11520,11570,11570,11500,10349
20231102,094700,2127005960,11580,11580,11590,11560,3038
20231102,094600,2091827370,11570,11550,11590,11540,9034
20231102,094500,1987368280,11540,11530,11540,11500,6739
20231102,094400,1909664180,11530,11460,11530,11460,8497
20231102,094300,1811998220,11460,11470,11480,11450,1367
20231102,094200,1796330630,11470,11470,11470,11460,638
20231102,094100,1789012890,11470,11490,11490,11440,2846
20231102,094000,1756349140,11480,11440,11480,11430,6031
20231102,093900,1687302220,11440,11450,11450,11420,517
20231102,093800,1681387240,11420,11500,11500,11400,8648
20231102,093700,1582436900,11490,11490,11500,11430,12208
20231102,093600,1442474540,11490,11480,11500,11470,3719
20231102,093500,1399766760,11470,11470,11490,11460,2291
20231102,093400,1373474300,11470,11440,11470,11430,3421
20231102,093300,1334277560,11430,11440,11440,11430,1126
20231102,093200,1321404290,11430,11440,11450,11430,1135
20231102,093100,1308418640,11450,11440,11450,11430,1970
20231102,093000,1285886280,11450,11430,11450,11420,4170
20231102,092900,1238214730,11440,11460,11460,11440,804
20231102,092800,1229014600,11460,11470,11470,11460,139
20231102,092700,1227421650,11470,11430,11480,11420,1398
20231102,092600,1211423720,11430,11450,11450,11400,3434
20231102,092500,1172205660,11440,11460,11460,11440,413
20231102,092400,1167476330,11450,11460,11460,11450,643
20231102,092300,1160110450,11460,11480,11490,11450,3325
20231102,092200,1121987890,11470,11500,11500,11470,2306
20231102,092100,1095496180,11500,11470,11510,11470,13638
20231102,092000,938817810,11470,11470,11470,11460,3105
20231102,091900,903232140,11470,11450,11470,11450,1125
20231102,091800,890341560,11440,11460,11460,11440,1871
20231102,091700,868915440,11460,11470,11470,11460,315
20231102,091600,865304280,11450,11440,11470,11440,1442
20231102,091500,848781400,11450,11460,11470,11440,4520
20231102,091400,797019340,11450,11460,11470,11450,1179
20231102,091300,783508830,11470,11450,11480,11450,9406
20231102,091200,675669590,11450,11420,11460,11420,10792
20231102,091100,552182870,11420,11430,11430,11410,389
20231102,091000,547738100,11420,11430,11430,11420,1894
20231102,090900,526108460,11430,11410,11430,11410,2049
20231102,090800,502697680,11420,11420,11430,11410,1296
20231102,090700,487899380,11420,11460,11460,11420,2007
20231102,090600,464939680,11460,11460,11460,11440,3899
20231102,090500,420263280,11460,11430,11460,11410,5485
20231102,090400,357547300,11430,11440,11440,11430,1400
20231102,090300,341542610,11440,11460,11460,11430,1700
20231102,090200,322086680,11460,11440,11470,11420,11168
20231102,090100,194365050,11440,11450,11480,11430,5375
20231102,090000,132818680,11450,11370,11460,11370,11644