stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203400,3332381370,7170,7170,7170,7170,7824
20231101,203300,3332381370,7170,7170,7170,7170,0
20231101,203200,3332381370,7170,7170,7170,7170,0
20231101,203100,3332381370,7170,7170,7170,7170,0
20231101,203000,3332381370,7170,7170,7170,7170,0
20231101,202900,3332381370,7170,7170,7170,7170,0
20231101,202800,3332381370,7170,7170,7170,7170,0
20231101,202700,3332381370,7170,7170,7170,7170,0
20231101,202600,3332381370,7170,7170,7170,7170,0
20231101,202500,3332381370,7170,7170,7170,7170,0
20231101,202400,3332381370,7170,7170,7170,7170,0
20231101,202300,3332381370,7170,7170,7170,7170,0
20231101,202200,3332381370,7170,7170,7170,7170,0
20231101,202100,3332381370,7170,7170,7170,7170,0
20231101,202000,3332381370,7170,7170,7170,7170,0
20231101,201900,3332381370,7170,7170,7170,7170,0
20231101,201800,3332381370,7170,7170,7170,7170,0
20231101,201700,3332381370,7170,7170,7170,7170,0
20231101,201600,3332381370,7170,7170,7170,7170,0
20231101,201500,3332381370,7170,7170,7170,7170,0
20231101,201400,3332381370,7170,7170,7170,7170,0
20231101,201300,3332381370,7170,7170,7170,7170,0
20231101,201200,3332381370,7170,7170,7170,7170,0
20231101,201100,3332381370,7170,7170,7170,7170,0
20231101,201000,3332381370,7170,7170,7170,7170,0
20231101,200900,3332381370,7170,7170,7170,7170,0
20231101,200800,3332381370,7170,7170,7170,7170,0
20231101,200700,3332381370,7170,7170,7170,7170,0
20231101,200600,3332381370,7170,7170,7170,7170,0
20231101,200500,3332381370,7170,7170,7170,7170,0
20231101,200400,3332381370,7170,7170,7170,7170,7824
20231101,200300,3332381370,7170,7170,7170,7170,0
20231101,200200,3332381370,7170,7170,7170,7170,0
20231101,200100,3332381370,7170,7170,7170,7170,0
20231101,200000,3332381370,7170,7170,7170,7170,0
20231101,195900,3332381370,7170,7170,7170,7170,0
20231101,195800,3332381370,7170,7170,7170,7170,0
20231101,195700,3332381370,7170,7170,7170,7170,0
20231101,195600,3332381370,7170,7170,7170,7170,0
20231101,195500,3332381370,7170,7170,7170,7170,0
20231101,195400,3332381370,7170,7170,7170,7170,0
20231101,195300,3332381370,7170,7170,7170,7170,0
20231101,195200,3332381370,7170,7170,7170,7170,0
20231101,195100,3332381370,7170,7170,7170,7170,0
20231101,195000,3332381370,7170,7170,7170,7170,0
20231101,194900,3332381370,7170,7170,7170,7170,0
20231101,194800,3332381370,7170,7170,7170,7170,0
20231101,194700,3332381370,7170,7170,7170,7170,0
20231101,194600,3332381370,7170,7170,7170,7170,0
20231101,194500,3332381370,7170,7170,7170,7170,0
20231101,194400,3332381370,7170,7170,7170,7170,0
20231101,194300,3332381370,7170,7170,7170,7170,0
20231101,194200,3332381370,7170,7170,7170,7170,0
20231101,194100,3332381370,7170,7170,7170,7170,0
20231101,194000,3332381370,7170,7170,7170,7170,0
20231101,193900,3332381370,7170,7170,7170,7170,0
20231101,193800,3332381370,7170,7170,7170,7170,0
20231101,193700,3332381370,7170,7170,7170,7170,0
20231101,193600,3332381370,7170,7170,7170,7170,0
20231101,193500,3332381370,7170,7170,7170,7170,0
20231101,193400,3332381370,7170,7170,7170,7170,7824
20231101,193300,3332381370,7170,7170,7170,7170,0
20231101,193200,3332381370,7170,7170,7170,7170,0
20231101,193100,3332381370,7170,7170,7170,7170,0
20231101,193000,3332381370,7170,7170,7170,7170,0
20231101,192900,3332381370,7170,7170,7170,7170,0
20231101,192800,3332381370,7170,7170,7170,7170,0
20231101,192700,3332381370,7170,7170,7170,7170,0
20231101,192600,3332381370,7170,7170,7170,7170,0
20231101,192500,3332381370,7170,7170,7170,7170,0
20231101,192400,3332381370,7170,7170,7170,7170,0
20231101,192300,3332381370,7170,7170,7170,7170,0
20231101,192200,3332381370,7170,7170,7170,7170,0
20231101,192100,3332381370,7170,7170,7170,7170,0
20231101,192000,3332381370,7170,7170,7170,7170,0
20231101,191900,3332381370,7170,7170,7170,7170,0
20231101,191800,3332381370,7170,7170,7170,7170,0
20231101,191700,3332381370,7170,7170,7170,7170,0
20231101,191600,3332381370,7170,7170,7170,7170,0
20231101,191500,3332381370,7170,7170,7170,7170,0
20231101,191400,3332381370,7170,7170,7170,7170,0
20231101,191300,3332381370,7170,7170,7170,7170,0
20231101,191200,3332381370,7170,7170,7170,7170,0
20231101,191100,3332381370,7170,7170,7170,7170,0
20231101,191000,3332381370,7170,7170,7170,7170,0
20231101,190900,3332381370,7170,7170,7170,7170,0
20231101,190800,3332381370,7170,7170,7170,7170,0
20231101,190700,3332381370,7170,7170,7170,7170,0
20231101,190600,3332381370,7170,7170,7170,7170,0
20231101,190500,3332381370,7170,7170,7170,7170,0
20231101,190400,3332381370,7170,7170,7170,7170,7824
20231101,190300,3332381370,7170,7170,7170,7170,0
20231101,190200,3332381370,7170,7170,7170,7170,0
20231101,190100,3332381370,7170,7170,7170,7170,0
20231101,190000,3332381370,7170,7170,7170,7170,0
20231101,185900,3332381370,7170,7170,7170,7170,0
20231101,185800,3332381370,7170,7170,7170,7170,0
20231101,185700,3332381370,7170,7170,7170,7170,0
20231101,185600,3332381370,7170,7170,7170,7170,0
20231101,185500,3332381370,7170,7170,7170,7170,0
20231101,185400,3332381370,7170,7170,7170,7170,0
20231101,185300,3332381370,7170,7170,7170,7170,0
20231101,185200,3332381370,7170,7170,7170,7170,0
20231101,185100,3332381370,7170,7170,7170,7170,0
20231101,185000,3332381370,7170,7170,7170,7170,0
20231101,184900,3332381370,7170,7170,7170,7170,0
20231101,184800,3332381370,7170,7170,7170,7170,0
20231101,184700,3332381370,7170,7170,7170,7170,0
20231101,184600,3332381370,7170,7170,7170,7170,0
20231101,184500,3332381370,7170,7170,7170,7170,0
20231101,184400,3332381370,7170,7170,7170,7170,0
20231101,184300,3332381370,7170,7170,7170,7170,0
20231101,184200,3332381370,7170,7170,7170,7170,0
20231101,184100,3332381370,7170,7170,7170,7170,0
20231101,184000,3332381370,7170,7170,7170,7170,0
20231101,183900,3332381370,7170,7170,7170,7170,0
20231101,183800,3332381370,7170,7170,7170,7170,0
20231101,183700,3332381370,7170,7170,7170,7170,0
20231101,183600,3332381370,7170,7170,7170,7170,0
20231101,183500,3332381370,7170,7170,7170,7170,0
20231101,183400,3332381370,7170,7170,7170,7170,7824
20231101,183300,3332381370,7170,7170,7170,7170,0
20231101,183200,3332381370,7170,7170,7170,7170,0
20231101,183100,3332381370,7170,7170,7170,7170,0
20231101,183000,3332381370,7170,7170,7170,7170,0
20231101,182900,3332381370,7170,7170,7170,7170,0
20231101,182800,3332381370,7170,7170,7170,7170,0
20231101,182700,3332381370,7170,7170,7170,7170,0
20231101,182600,3332381370,7170,7170,7170,7170,0
20231101,182500,3332381370,7170,7170,7170,7170,0
20231101,182400,3332381370,7170,7170,7170,7170,0
20231101,182300,3332381370,7170,7170,7170,7170,0
20231101,182200,3332381370,7170,7170,7170,7170,0
20231101,182100,3332381370,7170,7170,7170,7170,0
20231101,182000,3332381370,7170,7170,7170,7170,0
20231101,181900,3332381370,7170,7170,7170,7170,0
20231101,181800,3332381370,7170,7170,7170,7170,0
20231101,181700,3332381370,7170,7170,7170,7170,0
20231101,181600,3332381370,7170,7170,7170,7170,0
20231101,181500,3332381370,7170,7170,7170,7170,0
20231101,181400,3332381370,7170,7170,7170,7170,0
20231101,181300,3332381370,7170,7170,7170,7170,0
20231101,181200,3332381370,7170,7170,7170,7170,0
20231101,181100,3332381370,7170,7170,7170,7170,0
20231101,181000,3332381370,7170,7170,7170,7170,0
20231101,180900,3332381370,7170,7170,7170,7170,0
20231101,180800,3332381370,7170,7170,7170,7170,0
20231101,180700,3332381370,7170,7170,7170,7170,0
20231101,180600,3332381370,7170,7170,7170,7170,0
20231101,180500,3332381370,7170,7170,7170,7170,0
20231101,180400,3332381370,7170,7170,7170,7170,7824
20231101,180300,3332381370,7170,7170,7170,7170,0
20231101,180200,3332381370,7170,7170,7170,7170,0
20231101,180100,3332381370,7170,7170,7170,7170,0
20231101,180000,3332381370,7170,7170,7170,7170,0
20231101,175900,3332381370,7170,7170,7170,7170,0
20231101,175800,3332381370,7170,7170,7170,7170,0
20231101,175700,3332381370,7170,7170,7170,7170,0
20231101,175600,3332381370,7170,7170,7170,7170,0
20231101,175500,3332381370,7170,7170,7170,7170,0
20231101,175400,3332381370,7170,7170,7170,7170,0
20231101,175300,3332381370,7170,7170,7170,7170,0
20231101,175200,3332381370,7170,7170,7170,7170,0
20231101,175100,3332381370,7170,7170,7170,7170,0
20231101,175000,3332381370,7170,7170,7170,7170,0
20231101,174900,3332381370,7170,7170,7170,7170,0
20231101,174800,3332381370,7170,7170,7170,7170,0
20231101,174700,3332381370,7170,7170,7170,7170,0
20231101,174600,3332381370,7170,7170,7170,7170,0
20231101,174500,3332381370,7170,7170,7170,7170,0
20231101,174400,3332381370,7170,7170,7170,7170,0
20231101,174300,3332381370,7170,7170,7170,7170,0
20231101,174200,3332381370,7170,7170,7170,7170,0
20231101,174100,3332381370,7170,7170,7170,7170,0
20231101,174000,3332381370,7170,7170,7170,7170,0
20231101,173900,3332381370,7170,7170,7170,7170,0
20231101,173800,3332381370,7170,7170,7170,7170,0
20231101,173700,3332381370,7170,7170,7170,7170,0
20231101,173600,3332381370,7170,7170,7170,7170,0
20231101,173500,3332381370,7170,7170,7170,7170,0
20231101,173400,3332381370,7170,7170,7170,7170,7824
20231101,173300,3332381370,7170,7170,7170,7170,0
20231101,173200,3332381370,7170,7170,7170,7170,0
20231101,173100,3332381370,7170,7170,7170,7170,0
20231101,173000,3332381370,7170,7170,7170,7170,0
20231101,172900,3332381370,7170,7170,7170,7170,0
20231101,172800,3332381370,7170,7170,7170,7170,0
20231101,172700,3332381370,7170,7170,7170,7170,0
20231101,172600,3332381370,7170,7170,7170,7170,0
20231101,172500,3332381370,7170,7170,7170,7170,0
20231101,172400,3332381370,7170,7170,7170,7170,0
20231101,172300,3332381370,7170,7170,7170,7170,0
20231101,172200,3332381370,7170,7170,7170,7170,0
20231101,172100,3332381370,7170,7170,7170,7170,0
20231101,172000,3332381370,7170,7170,7170,7170,0
20231101,171900,3332381370,7170,7170,7170,7170,0
20231101,171800,3332381370,7170,7170,7170,7170,0
20231101,171700,3332381370,7170,7170,7170,7170,0
20231101,171600,3332381370,7170,7170,7170,7170,0
20231101,171500,3332381370,7170,7170,7170,7170,0
20231101,171400,3332381370,7170,7170,7170,7170,0
20231101,171300,3332381370,7170,7170,7170,7170,0
20231101,171200,3332381370,7170,7170,7170,7170,0
20231101,171100,3332381370,7170,7170,7170,7170,0
20231101,171000,3332381370,7170,7170,7170,7170,0
20231101,170900,3332381370,7170,7170,7170,7170,0
20231101,170800,3332381370,7170,7170,7170,7170,0
20231101,170700,3332381370,7170,7170,7170,7170,0
20231101,170600,3332381370,7170,7170,7170,7170,0
20231101,170500,3332381370,7170,7170,7170,7170,0
20231101,170400,3332381370,7170,7170,7170,7170,7824
20231101,170300,3332381370,7170,7170,7170,7170,0
20231101,170200,3332381370,7170,7170,7170,7170,0
20231101,170100,3332381370,7170,7170,7170,7170,0
20231101,170000,3332381370,7170,7170,7170,7170,0
20231101,165900,3332381370,7170,7170,7170,7170,0
20231101,165800,3332381370,7170,7170,7170,7170,0
20231101,165700,3332381370,7170,7170,7170,7170,0
20231101,165600,3332381370,7170,7170,7170,7170,0
20231101,165500,3332381370,7170,7170,7170,7170,0
20231101,165400,3332381370,7170,7170,7170,7170,0
20231101,165300,3332381370,7170,7170,7170,7170,0
20231101,165200,3332381370,7170,7170,7170,7170,0
20231101,165100,3332381370,7170,7170,7170,7170,0
20231101,165000,3332381370,7170,7170,7170,7170,0
20231101,164900,3332381370,7170,7170,7170,7170,0
20231101,164800,3332381370,7170,7170,7170,7170,0
20231101,164700,3332381370,7170,7170,7170,7170,0
20231101,164600,3332381370,7170,7170,7170,7170,0
20231101,164500,3332381370,7170,7170,7170,7170,0
20231101,164400,3332381370,7170,7170,7170,7170,0
20231101,164300,3332381370,7170,7170,7170,7170,0
20231101,164200,3332381370,7170,7170,7170,7170,0
20231101,164100,3332381370,7170,7170,7170,7170,0
20231101,164000,3332381370,7170,7170,7170,7170,0
20231101,163900,3332381370,7170,7170,7170,7170,0
20231101,163800,3332381370,7170,7170,7170,7170,0
20231101,163700,3332381370,7170,7170,7170,7170,0
20231101,163600,3332381370,7170,7170,7170,7170,0
20231101,163500,3332381370,7170,7170,7170,7170,0
20231101,163400,3332381370,7170,7170,7170,7170,7824
20231101,163300,3332381370,7170,7170,7170,7170,0
20231101,163200,3332381370,7170,7170,7170,7170,0
20231101,163100,3332381370,7170,7170,7170,7170,0
20231101,163000,3332381370,7170,7170,7170,7170,0
20231101,162900,3332381370,7170,7170,7170,7170,0
20231101,162800,3332381370,7170,7170,7170,7170,0
20231101,162700,3332381370,7170,7170,7170,7170,0
20231101,162600,3332381370,7170,7170,7170,7170,0
20231101,162500,3332381370,7170,7170,7170,7170,0
20231101,162400,3332381370,7170,7170,7170,7170,0
20231101,162300,3332381370,7170,7170,7170,7170,0
20231101,162200,3332381370,7170,7170,7170,7170,0
20231101,162100,3332381370,7170,7170,7170,7170,0
20231101,162000,3332381370,7170,7170,7170,7170,0
20231101,161900,3332381370,7170,7170,7170,7170,0
20231101,161800,3332381370,7170,7170,7170,7170,0
20231101,161700,3332381370,7170,7170,7170,7170,0
20231101,161600,3332381370,7170,7170,7170,7170,0
20231101,161500,3332381370,7170,7170,7170,7170,0
20231101,161400,3332381370,7170,7170,7170,7170,0
20231101,161300,3332381370,7170,7170,7170,7170,0
20231101,161200,3332381370,7170,7170,7170,7170,0
20231101,161100,3332381370,7170,7170,7170,7170,0
20231101,161000,3332381370,7170,7170,7170,7170,0
20231101,160900,3332381370,7170,7170,7170,7170,0
20231101,160800,3332381370,7170,7170,7170,7170,0
20231101,160700,3332381370,7170,7170,7170,7170,0
20231101,160600,3332381370,7170,7170,7170,7170,0
20231101,160500,3332381370,7170,7170,7170,7170,0
20231101,160400,3332381370,7170,7170,7170,7170,7824
20231101,160300,3332381370,7170,7170,7170,7170,0
20231101,160200,3332381370,7170,7170,7170,7170,0
20231101,160100,3332381370,7170,7170,7170,7170,0
20231101,160000,3332381370,7170,7170,7170,7170,0
20231101,155900,3332381370,7170,7170,7170,7170,0
20231101,155800,3332381370,7170,7170,7170,7170,0
20231101,155700,3332381370,7170,7170,7170,7170,0
20231101,155600,3332381370,7170,7170,7170,7170,0
20231101,155500,3332381370,7170,7170,7170,7170,0
20231101,155400,3332381370,7170,7170,7170,7170,0
20231101,155300,3332381370,7170,7170,7170,7170,0
20231101,155200,3332381370,7170,7170,7170,7170,0
20231101,155100,3332381370,7170,7170,7170,7170,0
20231101,155000,3332381370,7170,7170,7170,7170,0
20231101,154900,3332381370,7170,7170,7170,7170,0
20231101,154800,3332381370,7170,7170,7170,7170,0
20231101,154700,3332381370,7170,7170,7170,7170,0
20231101,154600,3332381370,7170,7170,7170,7170,0
20231101,154500,3332381370,7170,7170,7170,7170,0
20231101,154400,3332381370,7170,7170,7170,7170,0
20231101,154300,3332381370,7170,7170,7170,7170,0
20231101,154200,3332381370,7170,7170,7170,7170,0
20231101,154100,3332381370,7170,7170,7170,7170,0
20231101,154000,3332381370,7170,7170,7170,7170,0
20231101,153900,3332381370,7170,7170,7170,7170,0
20231101,153800,3332381370,7170,7170,7170,7170,0
20231101,153700,3332381370,7170,7170,7170,7170,0
20231101,153600,3332381370,7170,7170,7170,7170,0
20231101,153500,3332381370,7170,7170,7170,7170,0
20231101,153400,3332381370,7170,7170,7170,7170,7824
20231101,153300,3332381370,7170,7170,7170,7170,0
20231101,153200,3332381370,7170,7170,7170,7170,0
20231101,153100,3332381370,7170,7170,7170,7170,0
20231101,153000,3332381370,7170,7170,7170,7170,7824
20231101,152900,3276283290,7180,7180,7180,7180,0
20231101,152800,3276283290,7180,7180,7180,7180,0
20231101,152700,3276283290,7180,7180,7180,7180,0
20231101,152600,3276283290,7180,7180,7180,7180,0
20231101,152500,3276283290,7180,7180,7180,7180,0
20231101,152400,3276283290,7180,7180,7180,7180,0
20231101,152300,3276283290,7180,7180,7180,7180,0
20231101,152200,3276283290,7180,7180,7180,7180,0
20231101,152100,3276283290,7180,7180,7180,7180,0
20231101,152000,3276283290,7180,7180,7180,7180,0
20231101,151900,3276283290,7180,7170,7180,7160,888
20231101,151800,3269913010,7180,7170,7180,7160,1188
20231101,151700,3261395050,7170,7170,7180,7160,799
20231101,151600,3255666220,7170,7170,7170,7160,1091
20231101,151500,3247847910,7170,7160,7170,7160,615
20231101,151400,3243443180,7160,7160,7160,7150,1331
20231101,151300,3233913230,7160,7170,7170,7160,596
20231101,151200,3229640770,7170,7170,7170,7150,1862
20231101,151100,3216308870,7160,7170,7180,7160,2979
20231101,151000,3194949690,7180,7180,7190,7170,610
20231101,150900,3190570890,7170,7180,7180,7170,1722
20231101,150800,3178208930,7190,7190,7200,7180,851
20231101,150700,3172090280,7190,7180,7200,7180,345
20231101,150600,3169612510,7200,7170,7200,7170,3796
20231101,150500,3142334170,7170,7180,7180,7170,232
20231101,150400,3140670410,7180,7170,7180,7160,1132
20231101,150300,3132553970,7170,7180,7180,7160,222
20231101,150200,3130962320,7170,7160,7170,7160,1680
20231101,150100,3118918900,7160,7150,7170,7150,5975
20231101,150000,3076160420,7140,7150,7150,7140,591
20231101,145900,3071939570,7150,7150,7150,7150,77
20231101,145800,3071389020,7150,7150,7150,7150,5
20231101,145700,3071353270,7150,7160,7160,7150,988
20231101,145600,3064289060,7160,7150,7160,7150,740
20231101,145500,3058996680,7150,7160,7160,7150,230
20231101,145400,3057351180,7160,7160,7170,7160,801
20231101,145300,3051616010,7170,7150,7170,7150,929
20231101,145200,3044966380,7160,7160,7160,7150,209
20231101,145100,3043472000,7160,7160,7160,7150,351
20231101,145000,3040962100,7160,7160,7170,7160,1065
20231101,144900,3033335360,7160,7150,7160,7150,56
20231101,144800,3032934500,7170,7160,7170,7160,276
20231101,144700,3030957580,7170,7160,7170,7160,204
20231101,144600,3029496300,7150,7170,7170,7150,277
20231101,144500,3027513960,7160,7170,7170,7160,750
20231101,144400,3022143920,7170,7170,7170,7160,623
20231101,144300,3017683020,7160,7160,7170,7150,1714
20231101,144200,3005420680,7170,7170,7170,7170,46
20231101,144100,3005090860,7170,7160,7170,7160,104
20231101,144000,3004346170,7160,7160,7160,7160,42
20231101,143900,3004045450,7150,7160,7160,7150,132
20231101,143800,3003100340,7160,7160,7160,7160,33
20231101,143700,3002864060,7180,7180,7180,7180,80
20231101,143600,3002289660,7180,7180,7180,7170,2935
20231101,143500,2981228070,7180,7160,7180,7160,1318
20231101,143400,2971777530,7150,7140,7150,7140,1349
20231101,143300,2962134140,7140,7140,7140,7140,62
20231101,143200,2961691460,7130,7130,7140,7130,5
20231101,143100,2961655790,7130,7130,7130,7130,27
20231101,143000,2961463280,7140,7140,7150,7140,8
20231101,142900,2961406150,7140,7140,7140,7130,859
20231101,142800,2955272900,7140,7140,7140,7140,260
20231101,142700,2953416500,7130,7130,7130,7130,1
20231101,142600,2953409370,7140,7130,7140,7130,104
20231101,142500,2952667830,7140,7140,7140,7130,293
20231101,142400,2950578620,7140,7140,7140,7140,8
20231101,142300,2950521500,7140,7140,7150,7140,601
20231101,142200,2946226780,7140,7130,7150,7130,549
20231101,142100,2942312180,7120,7120,7130,7120,3505
20231101,142000,2917321590,7130,7130,7130,7130,40
20231101,141900,2917036390,7120,7120,7120,7120,801
20231101,141800,2911333270,7120,7120,7120,7120,302
20231101,141700,2909183030,7120,7120,7120,7120,300
20231101,141600,2907047030,7120,7120,7120,7120,20
20231101,141500,2906904630,7120,7120,7120,7120,2
20231101,141400,2906890390,7100,7110,7120,7100,106
20231101,141300,2906136670,7120,7120,7120,7110,1398
20231101,141200,2896195420,7120,7110,7120,7100,68
20231101,141100,2895712550,7100,7120,7120,7100,103
20231101,141000,2894979230,7120,7100,7120,7100,470
20231101,140900,2891642010,7110,7130,7130,7100,1829
20231101,140800,2878625710,7130,7150,7150,7130,3815
20231101,140700,2851424140,7150,7160,7160,7140,1466
20231101,140600,2840944170,7160,7150,7160,7150,1127
20231101,140500,2832885110,7150,7160,7160,7150,18
20231101,140400,2832756250,7160,7160,7160,7160,48
20231101,140300,2832412570,7170,7160,7170,7160,79
20231101,140200,2831846900,7130,7150,7160,7130,5134
20231101,140100,2795092140,7150,7140,7150,7130,443
20231101,140000,2791930190,7150,7140,7150,7140,16
20231101,135900,2791815900,7140,7140,7150,7130,352
20231101,135800,2789304450,7130,7140,7140,7120,576
20231101,135700,2785197580,7140,7140,7140,7140,338
20231101,135600,2782784260,7140,7150,7150,7140,436
20231101,135500,2779671170,7140,7140,7140,7140,981
20231101,135400,2772666830,7140,7140,7140,7140,0
20231101,135300,2772666830,7140,7130,7140,7130,6
20231101,135200,2772624000,7130,7130,7130,7130,0
20231101,135100,2772624000,7130,7140,7140,7130,590
20231101,135000,2768412400,7140,7140,7140,7140,465
20231101,134900,2765092300,7120,7130,7130,7120,941
20231101,134800,2758383080,7120,7130,7130,7120,11
20231101,134700,2758304740,7130,7130,7130,7130,929
20231101,134600,2751680970,7130,7130,7130,7120,120
20231101,134500,2750825410,7130,7120,7140,7120,552
20231101,134400,2746890600,7120,7120,7120,7120,580
20231101,134300,2742761000,7120,7120,7120,7120,104
20231101,134200,2742020520,7110,7110,7110,7110,55
20231101,134100,2741629470,7120,7120,7120,7120,1
20231101,134000,2741622350,7120,7120,7120,7120,2
20231101,133900,2741608110,7120,7110,7130,7110,78
20231101,133800,2741053410,7120,7120,7120,7100,2441
20231101,133700,2723691670,7120,7120,7120,7120,316
20231101,133600,2721441750,7130,7130,7130,7120,5
20231101,133500,2721406120,7120,7120,7130,7120,23
20231101,133400,2721242160,7120,7120,7120,7120,16
20231101,133300,2721128240,7120,7130,7130,7120,1106
20231101,133200,2713242520,7130,7140,7140,7130,1202
20231101,133100,2704672250,7120,7120,7120,7120,70
20231101,133000,2704173850,7130,7130,7130,7130,1
20231101,132900,2704166720,7120,7120,7120,7120,118
20231101,132800,2703326560,7120,7130,7130,7120,541
20231101,132700,2699474630,7130,7130,7130,7130,55
20231101,132600,2699082480,7130,7120,7130,7120,113
20231101,132500,2698277380,7110,7110,7120,7110,110
20231101,132400,2697495260,7120,7100,7120,7100,38
20231101,132300,2697224780,7100,7110,7110,7100,20
20231101,132200,2697082660,7100,7110,7110,7100,202
20231101,132100,2695646880,7110,7110,7110,7110,14
20231101,132000,2695547340,7100,7100,7100,7100,0
20231101,131900,2695547340,7100,7100,7100,7100,68
20231101,131800,2695064540,7120,7110,7120,7110,6
20231101,131700,2695021860,7100,7100,7100,7090,458
20231101,131600,2691771880,7120,7090,7120,7090,187
20231101,131500,2690442460,7090,7120,7120,7090,332
20231101,131400,2688085220,7100,7120,7140,7100,588
20231101,131300,2683902580,7130,7120,7130,7120,3
20231101,131200,2683881200,7120,7110,7120,7110,50
20231101,131100,2683525680,7110,7130,7130,7110,211
20231101,131000,2682025340,7120,7110,7120,7110,2
20231101,130900,2682011110,7100,7110,7110,7100,1055
20231101,130800,2674520580,7100,7100,7100,7100,0
20231101,130700,2674520580,7100,7100,7100,7100,126
20231101,130600,2673625980,7100,7110,7110,7100,222
20231101,130500,2672049770,7100,7110,7110,7100,1406
20231101,130400,2662055610,7110,7110,7120,7110,462
20231101,130300,2658770780,7110,7110,7120,7110,217
20231101,130200,2657227890,7120,7130,7130,7120,35
20231101,130100,2656978670,7120,7130,7130,7120,525
20231101,130000,2653239680,7140,7140,7140,7140,58
20231101,125900,2652825560,7130,7140,7140,7130,430
20231101,125800,2649755560,7140,7130,7140,7130,202
20231101,125700,2648314080,7130,7130,7130,7130,0
20231101,125600,2648314080,7130,7140,7140,7120,2906
20231101,125500,2627598890,7140,7130,7150,7130,107
20231101,125400,2626834850,7130,7140,7140,7130,130
20231101,125300,2625906750,7130,7130,7130,7130,6
20231101,125200,2625863970,7130,7140,7140,7130,22
20231101,125100,2625706910,7130,7120,7130,7120,22
20231101,125000,2625550060,7120,7130,7130,7120,330
20231101,124900,2623197490,7130,7130,7130,7130,6
20231101,124800,2623154710,7140,7140,7140,7140,282
20231101,124700,2621141230,7140,7140,7140,7140,501
20231101,124600,2617564090,7120,7120,7120,7120,8
20231101,124500,2617507130,7120,7120,7120,7120,229
20231101,124400,2615876650,7120,7120,7130,7120,459
20231101,124300,2612608550,7120,7120,7120,7120,40
20231101,124200,2612323750,7120,7120,7120,7120,0
20231101,124100,2612323750,7120,7130,7130,7120,122
20231101,124000,2611454890,7130,7130,7130,7130,258
20231101,123900,2609615350,7130,7150,7150,7130,524
20231101,123800,2605874630,7150,7150,7150,7150,1
20231101,123700,2605867480,7130,7130,7130,7130,50
20231101,123600,2605510980,7130,7130,7150,7130,572
20231101,123500,2601422620,7130,7130,7130,7130,10
20231101,123400,2601351320,7130,7130,7130,7130,10
20231101,123300,2601280020,7150,7150,7150,7150,4
20231101,123200,2601251420,7130,7130,7130,7130,0
20231101,123100,2601251420,7130,7130,7130,7130,708
20231101,123000,2596203380,7140,7140,7140,7140,58
20231101,122900,2595789260,7140,7160,7160,7140,543
20231101,122800,2591906680,7160,7170,7170,7160,170
20231101,122700,2590689470,7170,7170,7170,7170,21
20231101,122600,2590538900,7170,7170,7170,7160,201
20231101,122500,2589098100,7170,7160,7180,7160,2046
20231101,122400,2574429900,7150,7140,7150,7140,1083
20231101,122300,2566687020,7140,7130,7140,7130,57
20231101,122200,2566280600,7140,7120,7140,7120,111
20231101,122100,2565488260,7130,7130,7140,7130,454
20231101,122000,2562250230,7130,7130,7130,7130,472
20231101,121900,2558884870,7140,7130,7140,7130,85
20231101,121800,2558278250,7140,7120,7140,7120,533
20231101,121700,2554480670,7120,7130,7130,7110,244
20231101,121600,2552743580,7130,7110,7130,7110,528
20231101,121500,2548989210,7130,7120,7140,7120,192
20231101,121400,2547620530,7140,7130,7140,7130,27
20231101,121300,2547428000,7140,7130,7140,7130,196
20231101,121200,2546030510,7140,7130,7140,7130,928
20231101,121100,2539408290,7130,7130,7140,7120,2348
20231101,121000,2522661810,7130,7120,7130,7120,110
20231101,120900,2521878100,7120,7100,7120,7100,68
20231101,120800,2521395210,7100,7100,7100,7100,6
20231101,120700,2521352610,7090,7090,7090,7090,37
20231101,120600,2521090280,7090,7090,7090,7090,0
20231101,120500,2521090280,7090,7100,7100,7090,4
20231101,120400,2521061890,7080,7080,7080,7080,1
20231101,120300,2521054810,7080,7080,7080,7080,4
20231101,120200,2521026490,7080,7080,7120,7070,771
20231101,120100,2515565610,7080,7090,7090,7080,843
20231101,120000,2509588750,7100,7110,7110,7100,56
20231101,115900,2509191120,7100,7140,7140,7100,741
20231101,115800,2503922710,7100,7120,7140,7100,9012
20231101,115700,2439878140,7140,7140,7150,7120,614
20231101,115600,2435499240,7150,7150,7150,7130,266
20231101,115500,2433598370,7150,7130,7150,7120,259
20231101,115400,2431751700,7130,7130,7130,7120,27
20231101,115300,2431559240,7130,7130,7130,7130,148
20231101,115200,2430504000,7130,7120,7130,7120,289
20231101,115100,2428446250,7130,7130,7130,7130,331
20231101,115000,2426086220,7150,7150,7150,7140,7
20231101,114900,2426036200,7150,7150,7160,7140,27
20231101,114800,2425843330,7150,7150,7160,7140,17
20231101,114700,2425721800,7160,7160,7160,7150,128
20231101,114600,2424806570,7150,7150,7160,7150,14
20231101,114500,2424706460,7160,7150,7160,7150,5
20231101,114400,2424670690,7150,7150,7160,7140,271
20231101,114300,2422735200,7150,7150,7160,7150,127
20231101,114200,2421827140,7160,7150,7160,7150,211
20231101,114100,2420318380,7160,7150,7160,7140,808
20231101,114000,2414536670,7160,7160,7160,7140,520
20231101,113900,2410815050,7160,7140,7160,7130,892
20231101,113800,2404436050,7150,7140,7150,7140,126
20231101,113700,2403536360,7140,7140,7140,7130,91
20231101,113600,2402886660,7140,7140,7150,7140,424
20231101,113500,2399859250,7140,7130,7140,7130,3
20231101,113400,2399837840,7140,7120,7140,7120,445
20231101,113300,2396668820,7110,7120,7120,7110,87
20231101,113200,2396049940,7120,7120,7120,7110,584
20231101,113100,2391891910,7120,7120,7140,7120,656
20231101,113000,2387221150,7120,7120,7120,7120,220
20231101,112900,2385654750,7130,7130,7130,7130,3
20231101,112800,2385633360,7140,7120,7140,7110,450
20231101,112700,2382427840,7110,7130,7130,7110,120
20231101,112600,2381574520,7120,7140,7140,7110,723
20231101,112500,2376426340,7140,7130,7140,7120,396
20231101,112400,2373600340,7130,7110,7130,7110,242
20231101,112300,2371875720,7120,7120,7120,7120,139
20231101,112200,2370886040,7120,7110,7130,7110,2308
20231101,112100,2354473000,7100,7100,7100,7100,617
20231101,112000,2350092300,7100,7100,7110,7100,275
20231101,111900,2348139320,7100,7110,7110,7100,55
20231101,111800,2347748490,7110,7120,7120,7110,784
20231101,111700,2342170200,7120,7110,7120,7110,209
20231101,111600,2340682210,7110,7110,7110,7110,652
20231101,111500,2336046490,7110,7110,7110,7110,100
20231101,111400,2335335490,7110,7100,7110,7100,20
20231101,111300,2335193390,7100,7100,7100,7100,0
20231101,111200,2335193390,7100,7100,7100,7100,202
20231101,111100,2333759190,7090,7090,7090,7090,15
20231101,111000,2333652840,7090,7090,7090,7090,0
20231101,110900,2333652840,7090,7110,7110,7090,709
20231101,110800,2328618480,7110,7120,7120,7110,464
20231101,110700,2325319270,7120,7110,7120,7110,215
20231101,110600,2323790610,7110,7120,7120,7110,70
20231101,110500,2323292240,7120,7110,7120,7110,83
20231101,110400,2322701780,7110,7110,7120,7110,163
20231101,110300,2321541750,7110,7110,7110,7110,65
20231101,110200,2321079600,7110,7110,7130,7110,92
20231101,110100,2320425270,7120,7120,7130,7120,27
20231101,110000,2320232800,7130,7100,7130,7100,160
20231101,105900,2319096500,7100,7090,7100,7090,1333
20231101,105800,2309633750,7090,7090,7090,7090,181
20231101,105700,2308350460,7090,7110,7110,7090,1984
20231101,105600,2294253180,7110,7120,7140,7110,627
20231101,105500,2289788910,7120,7120,7120,7110,1517
20231101,105400,2278990780,7120,7140,7140,7120,2432
20231101,105300,2261668370,7150,7170,7170,7140,3712
20231101,105200,2235144170,7190,7190,7190,7190,11
20231101,105100,2235065080,7160,7160,7200,7160,58
20231101,105000,2234648240,7150,7170,7190,7150,886
20231101,104900,2228309270,7170,7160,7180,7160,22
20231101,104800,2228151340,7170,7160,7170,7160,33
20231101,104700,2227915040,7160,7160,7160,7160,562
20231101,104600,2223891120,7160,7160,7160,7160,960
20231101,104500,2217017520,7160,7190,7190,7160,582
20231101,104400,2212848880,7190,7190,7190,7190,1001
20231101,104300,2205651690,7180,7170,7180,7170,1556
20231101,104200,2194480660,7170,7170,7170,7170,441
20231101,104100,2191318690,7170,7170,7170,7170,0
20231101,104000,2191318690,7170,7180,7180,7170,106
20231101,103900,2190558630,7180,7200,7200,7180,817
20231101,103800,2184676560,7200,7150,7200,7150,922
20231101,103700,2178050610,7150,7150,7150,7150,807
20231101,103600,2172280560,7150,7150,7150,7150,1470
20231101,103500,2161770060,7150,7160,7160,7150,1880
20231101,103400,2148319980,7160,7160,7180,7160,655
20231101,103300,2143629930,7160,7160,7160,7160,3480
20231101,103200,2118713130,7160,7170,7170,7160,2261
20231101,103100,2102502300,7170,7200,7200,7170,4709
20231101,103000,2068706110,7180,7200,7210,7180,5695
20231101,102900,2027757950,7200,7190,7200,7190,1103
20231101,102800,2019822450,7190,7200,7200,7190,4251
20231101,102700,1989215490,7200,7200,7200,7200,329
20231101,102600,1986846690,7200,7210,7220,7200,851
20231101,102500,1980710850,7240,7240,7240,7210,3896
20231101,102400,1952583480,7240,7220,7240,7220,981
20231101,102300,1945490310,7230,7230,7230,7230,200
20231101,102200,1944044310,7230,7240,7240,7230,630
20231101,102100,1939487780,7240,7240,7250,7240,260
20231101,102000,1937605080,7240,7240,7240,7240,212
20231101,101900,1936070200,7230,7230,7230,7230,1146
20231101,101800,1927784620,7230,7230,7240,7230,209
20231101,101700,1926271540,7230,7240,7240,7230,801
20231101,101600,1920474960,7240,7240,7250,7240,131
20231101,101500,1919526290,7240,7250,7250,7240,936
20231101,101400,1912745690,7250,7250,7260,7250,451
20231101,101300,1909475910,7250,7240,7250,7240,1157
20231101,101200,1901091490,7230,7230,7230,7230,618
20231101,101100,1896623350,7230,7250,7250,7230,12206
20231101,101000,1808367150,7250,7250,7250,7250,32
20231101,100900,1808135150,7250,7250,7250,7250,23
20231101,100800,1807968400,7250,7260,7260,7250,280
20231101,100700,1805935690,7260,7270,7270,7260,574
20231101,100600,1801765210,7270,7230,7270,7230,1493
20231101,100500,1790930900,7230,7250,7250,7230,1834
20231101,100400,1777649280,7250,7270,7270,7250,213
20231101,100300,1776103540,7270,7260,7270,7250,782
20231101,100200,1770426320,7260,7240,7270,7240,5959
20231101,100100,1727212010,7230,7240,7240,7230,1968
20231101,100000,1712972890,7240,7240,7250,7240,351
20231101,095900,1710429190,7230,7240,7250,7230,2654
20231101,095800,1691222830,7240,7240,7240,7230,2007
20231101,095700,1676695750,7240,7230,7240,7200,15535
20231101,095600,1564693530,7230,7230,7230,7220,939
20231101,095500,1557913510,7230,7220,7230,7220,386
20231101,095400,1555124390,7220,7230,7230,7220,1412
20231101,095300,1544926200,7230,7240,7250,7230,424
20231101,095200,1541857280,7240,7250,7250,7230,441
20231101,095100,1538663810,7250,7240,7250,7240,752
20231101,095000,1533212820,7240,7240,7250,7240,1189
20231101,094900,1524600700,7250,7250,7260,7250,740
20231101,094800,1519229600,7250,7220,7260,7220,5906
20231101,094700,1476459660,7220,7220,7220,7220,1383
20231101,094600,1466474400,7220,7230,7240,7220,301
20231101,094500,1464297820,7230,7220,7240,7220,390
20231101,094400,1461478930,7220,7230,7230,7220,267
20231101,094300,1459549010,7240,7260,7260,7230,1091
20231101,094200,1451651110,7240,7250,7250,7240,1893
20231101,094100,1437927380,7250,7250,7270,7250,1086
20231101,094000,1430041100,7250,7270,7270,7250,100
20231101,093900,1429314190,7270,7250,7270,7250,2592
20231101,093800,1410491250,7260,7250,7260,7220,2032
20231101,093700,1395773070,7250,7270,7270,7250,2896
20231101,093600,1374752230,7260,7250,7270,7240,615
20231101,093500,1370291840,7240,7250,7270,7240,2274
20231101,093400,1353823390,7240,7230,7260,7210,6432
20231101,093300,1307268130,7220,7250,7250,7220,4421
20231101,093200,1275305090,7250,7260,7270,7250,711
20231101,093100,1270149480,7260,7270,7270,7250,1268
20231101,093000,1260939480,7260,7270,7270,7250,576
20231101,092900,1256754210,7270,7310,7320,7260,4889
20231101,092800,1221151280,7310,7220,7320,7220,26147
20231101,092700,1030807390,7220,7200,7230,7190,2746
20231101,092600,1011021570,7200,7230,7240,7200,1798
20231101,092500,998051330,7230,7230,7240,7220,1274
20231101,092400,988849840,7230,7250,7250,7230,923
20231101,092300,982167640,7250,7260,7260,7240,794
20231101,092200,976408920,7260,7240,7260,7200,4876
20231101,092100,941157200,7240,7250,7260,7240,1638
20231101,092000,929282110,7250,7270,7270,7250,2060
20231101,091900,914325500,7260,7260,7280,7250,1846
20231101,091800,900916540,7230,7260,7280,7220,7506
20231101,091700,846406110,7270,7280,7290,7260,578
20231101,091600,842203210,7280,7240,7280,7230,12090
20231101,091500,754350790,7250,7250,7260,7230,1629
20231101,091400,742538810,7250,7220,7270,7210,21091
20231101,091300,589689990,7220,7220,7230,7180,3877
20231101,091200,561706980,7200,7180,7220,7160,7538
20231101,091100,507418900,7170,7170,7180,7160,2752
20231101,091000,487691130,7180,7180,7190,7170,3669
20231101,090900,461355330,7190,7190,7190,7150,2901
20231101,090800,440571230,7170,7210,7210,7170,2914
20231101,090700,419618520,7200,7200,7220,7190,6170
20231101,090600,375106350,7190,7200,7210,7190,4384
20231101,090500,343541110,7210,7220,7230,7200,4539
20231101,090400,310783390,7220,7200,7230,7190,7497
20231101,090300,256650230,7160,7160,7210,7160,13067
20231101,090200,162688950,7160,7180,7180,7150,3300
20231101,090100,139044790,7180,7200,7210,7140,7506
20231101,090000,85091440,7210,7200,7210,7190,11808