stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203400,9532535300,7700,7700,7700,7700,31476
20231102,203300,9532535300,7700,7700,7700,7700,0
20231102,203200,9532535300,7700,7700,7700,7700,0
20231102,203100,9532535300,7700,7700,7700,7700,0
20231102,203000,9532535300,7700,7700,7700,7700,0
20231102,202900,9532535300,7700,7700,7700,7700,0
20231102,202800,9532535300,7700,7700,7700,7700,0
20231102,202700,9532535300,7700,7700,7700,7700,0
20231102,202600,9532535300,7700,7700,7700,7700,0
20231102,202500,9532535300,7700,7700,7700,7700,0
20231102,202400,9532535300,7700,7700,7700,7700,0
20231102,202300,9532535300,7700,7700,7700,7700,0
20231102,202200,9532535300,7700,7700,7700,7700,0
20231102,202100,9532535300,7700,7700,7700,7700,0
20231102,202000,9532535300,7700,7700,7700,7700,0
20231102,201900,9532535300,7700,7700,7700,7700,0
20231102,201800,9532535300,7700,7700,7700,7700,0
20231102,201700,9532535300,7700,7700,7700,7700,0
20231102,201600,9532535300,7700,7700,7700,7700,0
20231102,201500,9532535300,7700,7700,7700,7700,0
20231102,201400,9532535300,7700,7700,7700,7700,0
20231102,201300,9532535300,7700,7700,7700,7700,0
20231102,201200,9532535300,7700,7700,7700,7700,0
20231102,201100,9532535300,7700,7700,7700,7700,0
20231102,201000,9532535300,7700,7700,7700,7700,0
20231102,200900,9532535300,7700,7700,7700,7700,0
20231102,200800,9532535300,7700,7700,7700,7700,0
20231102,200700,9532535300,7700,7700,7700,7700,0
20231102,200600,9532535300,7700,7700,7700,7700,0
20231102,200500,9532535300,7700,7700,7700,7700,0
20231102,200400,9532535300,7700,7700,7700,7700,31476
20231102,200300,9532535300,7700,7700,7700,7700,0
20231102,200200,9532535300,7700,7700,7700,7700,0
20231102,200100,9532535300,7700,7700,7700,7700,0
20231102,200000,9532535300,7700,7700,7700,7700,0
20231102,195900,9532535300,7700,7700,7700,7700,0
20231102,195800,9532535300,7700,7700,7700,7700,0
20231102,195700,9532535300,7700,7700,7700,7700,0
20231102,195600,9532535300,7700,7700,7700,7700,0
20231102,195500,9532535300,7700,7700,7700,7700,0
20231102,195400,9532535300,7700,7700,7700,7700,0
20231102,195300,9532535300,7700,7700,7700,7700,0
20231102,195200,9532535300,7700,7700,7700,7700,0
20231102,195100,9532535300,7700,7700,7700,7700,0
20231102,195000,9532535300,7700,7700,7700,7700,0
20231102,194900,9532535300,7700,7700,7700,7700,0
20231102,194800,9532535300,7700,7700,7700,7700,0
20231102,194700,9532535300,7700,7700,7700,7700,0
20231102,194600,9532535300,7700,7700,7700,7700,0
20231102,194500,9532535300,7700,7700,7700,7700,0
20231102,194400,9532535300,7700,7700,7700,7700,0
20231102,194300,9532535300,7700,7700,7700,7700,0
20231102,194200,9532535300,7700,7700,7700,7700,0
20231102,194100,9532535300,7700,7700,7700,7700,0
20231102,194000,9532535300,7700,7700,7700,7700,0
20231102,193900,9532535300,7700,7700,7700,7700,0
20231102,193800,9532535300,7700,7700,7700,7700,0
20231102,193700,9532535300,7700,7700,7700,7700,0
20231102,193600,9532535300,7700,7700,7700,7700,0
20231102,193500,9532535300,7700,7700,7700,7700,0
20231102,193400,9532535300,7700,7700,7700,7700,31476
20231102,193300,9532535300,7700,7700,7700,7700,0
20231102,193200,9532535300,7700,7700,7700,7700,0
20231102,193100,9532535300,7700,7700,7700,7700,0
20231102,193000,9532535300,7700,7700,7700,7700,0
20231102,192900,9532535300,7700,7700,7700,7700,0
20231102,192800,9532535300,7700,7700,7700,7700,0
20231102,192700,9532535300,7700,7700,7700,7700,0
20231102,192600,9532535300,7700,7700,7700,7700,0
20231102,192500,9532535300,7700,7700,7700,7700,0
20231102,192400,9532535300,7700,7700,7700,7700,0
20231102,192300,9532535300,7700,7700,7700,7700,0
20231102,192200,9532535300,7700,7700,7700,7700,0
20231102,192100,9532535300,7700,7700,7700,7700,0
20231102,192000,9532535300,7700,7700,7700,7700,0
20231102,191900,9532535300,7700,7700,7700,7700,0
20231102,191800,9532535300,7700,7700,7700,7700,0
20231102,191700,9532535300,7700,7700,7700,7700,0
20231102,191600,9532535300,7700,7700,7700,7700,0
20231102,191500,9532535300,7700,7700,7700,7700,0
20231102,191400,9532535300,7700,7700,7700,7700,0
20231102,191300,9532535300,7700,7700,7700,7700,0
20231102,191200,9532535300,7700,7700,7700,7700,0
20231102,191100,9532535300,7700,7700,7700,7700,0
20231102,191000,9532535300,7700,7700,7700,7700,0
20231102,190900,9532535300,7700,7700,7700,7700,0
20231102,190800,9532535300,7700,7700,7700,7700,0
20231102,190700,9532535300,7700,7700,7700,7700,0
20231102,190600,9532535300,7700,7700,7700,7700,0
20231102,190500,9532535300,7700,7700,7700,7700,0
20231102,190400,9532535300,7700,7700,7700,7700,31476
20231102,190300,9532535300,7700,7700,7700,7700,0
20231102,190200,9532535300,7700,7700,7700,7700,0
20231102,190100,9532535300,7700,7700,7700,7700,0
20231102,190000,9532535300,7700,7700,7700,7700,0
20231102,185900,9532535300,7700,7700,7700,7700,0
20231102,185800,9532535300,7700,7700,7700,7700,0
20231102,185700,9532535300,7700,7700,7700,7700,0
20231102,185600,9532535300,7700,7700,7700,7700,0
20231102,185500,9532535300,7700,7700,7700,7700,0
20231102,185400,9532535300,7700,7700,7700,7700,0
20231102,185300,9532535300,7700,7700,7700,7700,0
20231102,185200,9532535300,7700,7700,7700,7700,0
20231102,185100,9532535300,7700,7700,7700,7700,0
20231102,185000,9532535300,7700,7700,7700,7700,0
20231102,184900,9532535300,7700,7700,7700,7700,0
20231102,184800,9532535300,7700,7700,7700,7700,0
20231102,184700,9532535300,7700,7700,7700,7700,0
20231102,184600,9532535300,7700,7700,7700,7700,0
20231102,184500,9532535300,7700,7700,7700,7700,0
20231102,184400,9532535300,7700,7700,7700,7700,0
20231102,184300,9532535300,7700,7700,7700,7700,0
20231102,184200,9532535300,7700,7700,7700,7700,0
20231102,184100,9532535300,7700,7700,7700,7700,0
20231102,184000,9532535300,7700,7700,7700,7700,0
20231102,183900,9532535300,7700,7700,7700,7700,0
20231102,183800,9532535300,7700,7700,7700,7700,0
20231102,183700,9532535300,7700,7700,7700,7700,0
20231102,183600,9532535300,7700,7700,7700,7700,0
20231102,183500,9532535300,7700,7700,7700,7700,0
20231102,183400,9532535300,7700,7700,7700,7700,31476
20231102,183300,9532535300,7700,7700,7700,7700,0
20231102,183200,9532535300,7700,7700,7700,7700,0
20231102,183100,9532535300,7700,7700,7700,7700,0
20231102,183000,9532535300,7700,7700,7700,7700,0
20231102,182900,9532535300,7700,7700,7700,7700,0
20231102,182800,9532535300,7700,7700,7700,7700,0
20231102,182700,9532535300,7700,7700,7700,7700,0
20231102,182600,9532535300,7700,7700,7700,7700,0
20231102,182500,9532535300,7700,7700,7700,7700,0
20231102,182400,9532535300,7700,7700,7700,7700,0
20231102,182300,9532535300,7700,7700,7700,7700,0
20231102,182200,9532535300,7700,7700,7700,7700,0
20231102,182100,9532535300,7700,7700,7700,7700,0
20231102,182000,9532535300,7700,7700,7700,7700,0
20231102,181900,9532535300,7700,7700,7700,7700,0
20231102,181800,9532535300,7700,7700,7700,7700,0
20231102,181700,9532535300,7700,7700,7700,7700,0
20231102,181600,9532535300,7700,7700,7700,7700,0
20231102,181500,9532535300,7700,7700,7700,7700,0
20231102,181400,9532535300,7700,7700,7700,7700,0
20231102,181300,9532535300,7700,7700,7700,7700,0
20231102,181200,9532535300,7700,7700,7700,7700,0
20231102,181100,9532535300,7700,7700,7700,7700,0
20231102,181000,9532535300,7700,7700,7700,7700,0
20231102,180900,9532535300,7700,7700,7700,7700,0
20231102,180800,9532535300,7700,7700,7700,7700,0
20231102,180700,9532535300,7700,7700,7700,7700,0
20231102,180600,9532535300,7700,7700,7700,7700,0
20231102,180500,9532535300,7700,7700,7700,7700,0
20231102,180400,9532535300,7700,7700,7700,7700,31476
20231102,180300,9532535300,7700,7700,7700,7700,0
20231102,180200,9532535300,7700,7700,7700,7700,0
20231102,180100,9532535300,7700,7700,7700,7700,0
20231102,180000,9532535300,7700,7700,7700,7700,0
20231102,175900,9532535300,7700,7700,7700,7700,0
20231102,175800,9532535300,7700,7700,7700,7700,0
20231102,175700,9532535300,7700,7700,7700,7700,0
20231102,175600,9532535300,7700,7700,7700,7700,0
20231102,175500,9532535300,7700,7700,7700,7700,0
20231102,175400,9532535300,7700,7700,7700,7700,0
20231102,175300,9532535300,7700,7700,7700,7700,0
20231102,175200,9532535300,7700,7700,7700,7700,0
20231102,175100,9532535300,7700,7700,7700,7700,0
20231102,175000,9532535300,7700,7700,7700,7700,0
20231102,174900,9532535300,7700,7700,7700,7700,0
20231102,174800,9532535300,7700,7700,7700,7700,0
20231102,174700,9532535300,7700,7700,7700,7700,0
20231102,174600,9532535300,7700,7700,7700,7700,0
20231102,174500,9532535300,7700,7700,7700,7700,0
20231102,174400,9532535300,7700,7700,7700,7700,0
20231102,174300,9532535300,7700,7700,7700,7700,0
20231102,174200,9532535300,7700,7700,7700,7700,0
20231102,174100,9532535300,7700,7700,7700,7700,0
20231102,174000,9532535300,7700,7700,7700,7700,0
20231102,173900,9532535300,7700,7700,7700,7700,0
20231102,173800,9532535300,7700,7700,7700,7700,0
20231102,173700,9532535300,7700,7700,7700,7700,0
20231102,173600,9532535300,7700,7700,7700,7700,0
20231102,173500,9532535300,7700,7700,7700,7700,0
20231102,173400,9532535300,7700,7700,7700,7700,31476
20231102,173300,9532535300,7700,7700,7700,7700,0
20231102,173200,9532535300,7700,7700,7700,7700,0
20231102,173100,9532535300,7700,7700,7700,7700,0
20231102,173000,9532535300,7700,7700,7700,7700,0
20231102,172900,9532535300,7700,7700,7700,7700,0
20231102,172800,9532535300,7700,7700,7700,7700,0
20231102,172700,9532535300,7700,7700,7700,7700,0
20231102,172600,9532535300,7700,7700,7700,7700,0
20231102,172500,9532535300,7700,7700,7700,7700,0
20231102,172400,9532535300,7700,7700,7700,7700,0
20231102,172300,9532535300,7700,7700,7700,7700,0
20231102,172200,9532535300,7700,7700,7700,7700,0
20231102,172100,9532535300,7700,7700,7700,7700,0
20231102,172000,9532535300,7700,7700,7700,7700,0
20231102,171900,9532535300,7700,7700,7700,7700,0
20231102,171800,9532535300,7700,7700,7700,7700,0
20231102,171700,9532535300,7700,7700,7700,7700,0
20231102,171600,9532535300,7700,7700,7700,7700,0
20231102,171500,9532535300,7700,7700,7700,7700,0
20231102,171400,9532535300,7700,7700,7700,7700,0
20231102,171300,9532535300,7700,7700,7700,7700,0
20231102,171200,9532535300,7700,7700,7700,7700,0
20231102,171100,9532535300,7700,7700,7700,7700,0
20231102,171000,9532535300,7700,7700,7700,7700,0
20231102,170900,9532535300,7700,7700,7700,7700,0
20231102,170800,9532535300,7700,7700,7700,7700,0
20231102,170700,9532535300,7700,7700,7700,7700,0
20231102,170600,9532535300,7700,7700,7700,7700,0
20231102,170500,9532535300,7700,7700,7700,7700,0
20231102,170400,9532535300,7700,7700,7700,7700,31476
20231102,170300,9532535300,7700,7700,7700,7700,0
20231102,170200,9532535300,7700,7700,7700,7700,0
20231102,170100,9532535300,7700,7700,7700,7700,0
20231102,170000,9532535300,7700,7700,7700,7700,0
20231102,165900,9532535300,7700,7700,7700,7700,0
20231102,165800,9532535300,7700,7700,7700,7700,0
20231102,165700,9532535300,7700,7700,7700,7700,0
20231102,165600,9532535300,7700,7700,7700,7700,0
20231102,165500,9532535300,7700,7700,7700,7700,0
20231102,165400,9532535300,7700,7700,7700,7700,0
20231102,165300,9532535300,7700,7700,7700,7700,0
20231102,165200,9532535300,7700,7700,7700,7700,0
20231102,165100,9532535300,7700,7700,7700,7700,0
20231102,165000,9532535300,7700,7700,7700,7700,0
20231102,164900,9532535300,7700,7700,7700,7700,0
20231102,164800,9532535300,7700,7700,7700,7700,0
20231102,164700,9532535300,7700,7700,7700,7700,0
20231102,164600,9532535300,7700,7700,7700,7700,0
20231102,164500,9532535300,7700,7700,7700,7700,0
20231102,164400,9532535300,7700,7700,7700,7700,0
20231102,164300,9532535300,7700,7700,7700,7700,0
20231102,164200,9532535300,7700,7700,7700,7700,0
20231102,164100,9532535300,7700,7700,7700,7700,0
20231102,164000,9532535300,7700,7700,7700,7700,0
20231102,163900,9532535300,7700,7700,7700,7700,0
20231102,163800,9532535300,7700,7700,7700,7700,0
20231102,163700,9532535300,7700,7700,7700,7700,0
20231102,163600,9532535300,7700,7700,7700,7700,0
20231102,163500,9532535300,7700,7700,7700,7700,0
20231102,163400,9532535300,7700,7700,7700,7700,31476
20231102,163300,9532535300,7700,7700,7700,7700,0
20231102,163200,9532535300,7700,7700,7700,7700,0
20231102,163100,9532535300,7700,7700,7700,7700,0
20231102,163000,9532535300,7700,7700,7700,7700,0
20231102,162900,9532535300,7700,7700,7700,7700,0
20231102,162800,9532535300,7700,7700,7700,7700,0
20231102,162700,9532535300,7700,7700,7700,7700,0
20231102,162600,9532535300,7700,7700,7700,7700,0
20231102,162500,9532535300,7700,7700,7700,7700,0
20231102,162400,9532535300,7700,7700,7700,7700,0
20231102,162300,9532535300,7700,7700,7700,7700,0
20231102,162200,9532535300,7700,7700,7700,7700,0
20231102,162100,9532535300,7700,7700,7700,7700,0
20231102,162000,9532535300,7700,7700,7700,7700,0
20231102,161900,9532535300,7700,7700,7700,7700,0
20231102,161800,9532535300,7700,7700,7700,7700,0
20231102,161700,9532535300,7700,7700,7700,7700,0
20231102,161600,9532535300,7700,7700,7700,7700,0
20231102,161500,9532535300,7700,7700,7700,7700,0
20231102,161400,9532535300,7700,7700,7700,7700,0
20231102,161300,9532535300,7700,7700,7700,7700,0
20231102,161200,9532535300,7700,7700,7700,7700,0
20231102,161100,9532535300,7700,7700,7700,7700,0
20231102,161000,9532535300,7700,7700,7700,7700,0
20231102,160900,9532535300,7700,7700,7700,7700,0
20231102,160800,9532535300,7700,7700,7700,7700,0
20231102,160700,9532535300,7700,7700,7700,7700,0
20231102,160600,9532535300,7700,7700,7700,7700,0
20231102,160500,9532535300,7700,7700,7700,7700,0
20231102,160400,9532535300,7700,7700,7700,7700,31476
20231102,160300,9532535300,7700,7700,7700,7700,0
20231102,160200,9532535300,7700,7700,7700,7700,0
20231102,160100,9532535300,7700,7700,7700,7700,0
20231102,160000,9532535300,7700,7700,7700,7700,0
20231102,155900,9532535300,7700,7700,7700,7700,0
20231102,155800,9532535300,7700,7700,7700,7700,0
20231102,155700,9532535300,7700,7700,7700,7700,0
20231102,155600,9532535300,7700,7700,7700,7700,0
20231102,155500,9532535300,7700,7700,7700,7700,0
20231102,155400,9532535300,7700,7700,7700,7700,0
20231102,155300,9532535300,7700,7700,7700,7700,0
20231102,155200,9532535300,7700,7700,7700,7700,0
20231102,155100,9532535300,7700,7700,7700,7700,0
20231102,155000,9532535300,7700,7700,7700,7700,0
20231102,154900,9532535300,7700,7700,7700,7700,0
20231102,154800,9532535300,7700,7700,7700,7700,0
20231102,154700,9532535300,7700,7700,7700,7700,0
20231102,154600,9532535300,7700,7700,7700,7700,0
20231102,154500,9532535300,7700,7700,7700,7700,0
20231102,154400,9532535300,7700,7700,7700,7700,0
20231102,154300,9532535300,7700,7700,7700,7700,0
20231102,154200,9532535300,7700,7700,7700,7700,0
20231102,154100,9532535300,7700,7700,7700,7700,0
20231102,154000,9532535300,7700,7700,7700,7700,0
20231102,153900,9532535300,7700,7700,7700,7700,0
20231102,153800,9532535300,7700,7700,7700,7700,0
20231102,153700,9532535300,7700,7700,7700,7700,0
20231102,153600,9532535300,7700,7700,7700,7700,0
20231102,153500,9532535300,7700,7700,7700,7700,0
20231102,153400,9532535300,7700,7700,7700,7700,31476
20231102,153300,9532535300,7700,7700,7700,7700,0
20231102,153200,9532535300,7700,7700,7700,7700,0
20231102,153100,9532535300,7700,7700,7700,7700,0
20231102,153000,9532535300,7700,7700,7700,7700,31476
20231102,152900,9290170100,7700,7700,7700,7700,0
20231102,152800,9290170100,7700,7700,7700,7700,0
20231102,152700,9290170100,7700,7700,7700,7700,0
20231102,152600,9290170100,7700,7700,7700,7700,0
20231102,152500,9290170100,7700,7700,7700,7700,0
20231102,152400,9290170100,7700,7700,7700,7700,0
20231102,152300,9290170100,7700,7700,7700,7700,0
20231102,152200,9290170100,7700,7700,7700,7700,0
20231102,152100,9290170100,7700,7700,7700,7700,0
20231102,152000,9290170100,7700,7700,7700,7700,0
20231102,151900,9290170100,7700,7690,7700,7680,9904
20231102,151800,9213998250,7680,7690,7690,7680,2481
20231102,151700,9194942590,7680,7670,7690,7670,5444
20231102,151600,9153139410,7670,7680,7680,7670,2107
20231102,151500,9136976410,7670,7670,7680,7670,1623
20231102,151400,9124526100,7670,7670,7680,7670,2296
20231102,151300,9106913820,7670,7670,7670,7660,3811
20231102,151200,9077684160,7660,7650,7670,7650,3797
20231102,151100,9048584250,7650,7640,7660,7640,446
20231102,151000,9045175610,7640,7660,7660,7640,252
20231102,150900,9043250290,7660,7640,7660,7640,2445
20231102,150800,9024535570,7640,7630,7640,7630,2766
20231102,150700,9003416380,7640,7630,7660,7620,1040
20231102,150600,8995470700,7630,7650,7660,7620,11890
20231102,150500,8904630440,7660,7670,7670,7660,6199
20231102,150400,8857139220,7670,7670,7670,7660,1253
20231102,150300,8847528810,7670,7660,7670,7660,1054
20231102,150200,8839445630,7660,7670,7680,7660,1224
20231102,150100,8830062370,7670,7680,7680,7670,4759
20231102,150000,8793560390,7680,7680,7690,7670,3149
20231102,145900,8769388310,7680,7680,7690,7670,5671
20231102,145800,8725839770,7680,7670,7680,7670,4925
20231102,145700,8688035920,7670,7670,7670,7660,2384
20231102,145600,8669751700,7660,7650,7660,7650,2091
20231102,145500,8653746340,7650,7660,7670,7650,674
20231102,145400,8648583660,7660,7660,7660,7660,880
20231102,145300,8641842860,7660,7660,7670,7660,1883
20231102,145200,8627419030,7660,7660,7660,7650,3375
20231102,145100,8601567190,7660,7660,7660,7650,653
20231102,145000,8596570640,7660,7650,7660,7650,1647
20231102,144900,8583963150,7650,7640,7650,7630,958
20231102,144800,8576642330,7640,7650,7650,7640,2598
20231102,144700,8556779850,7640,7650,7650,7640,1410
20231102,144600,8546006910,7650,7640,7650,7640,2436
20231102,144500,8527378550,7640,7630,7640,7620,1138
20231102,144400,8518701320,7630,7640,7640,7620,1388
20231102,144300,8508109350,7630,7640,7650,7630,4609
20231102,144200,8472908920,7650,7660,7670,7650,7547
20231102,144100,8415136370,7660,7680,7680,7660,5706
20231102,144000,8371372190,7680,7680,7690,7670,5378
20231102,143900,8330083730,7670,7670,7680,7670,5629
20231102,143800,8286893860,7680,7690,7690,7670,2860
20231102,143700,8264939020,7680,7690,7700,7670,18438
20231102,143600,8123212320,7690,7670,7690,7660,9768
20231102,143500,8048199760,7660,7650,7660,7630,23563
20231102,143400,7868044140,7650,7610,7650,7610,22882
20231102,143300,7693391650,7610,7540,7610,7530,26983
20231102,143200,7489239490,7540,7560,7580,7540,3203
20231102,143100,7465006600,7570,7570,7570,7570,1107
20231102,143000,7456626610,7570,7550,7570,7550,639
20231102,142900,7451792360,7540,7560,7560,7540,24
20231102,142800,7451611080,7560,7540,7560,7540,2529
20231102,142700,7432502350,7540,7540,7550,7540,859
20231102,142600,7426024180,7530,7560,7560,7530,1449
20231102,142500,7415094710,7560,7570,7570,7560,1171
20231102,142400,7406237660,7570,7570,7570,7570,64
20231102,142300,7405753180,7570,7570,7570,7570,913
20231102,142200,7398841770,7570,7580,7580,7570,1128
20231102,142100,7390297350,7580,7550,7580,7550,1337
20231102,142000,7380184880,7550,7540,7550,7540,1194
20231102,141900,7371175480,7540,7540,7540,7530,44
20231102,141800,7370843820,7540,7540,7540,7530,491
20231102,141700,7367142880,7540,7530,7540,7530,230
20231102,141600,7365409680,7530,7540,7540,7520,1011
20231102,141500,7357801280,7540,7530,7540,7510,866
20231102,141400,7351283540,7530,7510,7540,7510,139
20231102,141300,7350236830,7540,7530,7550,7510,2371
20231102,141200,7332417720,7530,7550,7550,7530,766
20231102,141100,7326646930,7550,7550,7550,7540,2396
20231102,141000,7308557170,7520,7550,7550,7520,4614
20231102,140900,7273800150,7550,7540,7550,7540,250
20231102,140800,7271914150,7530,7540,7540,7530,1817
20231102,140700,7258231800,7540,7540,7540,7530,1182
20231102,140600,7249320270,7540,7550,7550,7540,1415
20231102,140500,7238647850,7550,7550,7550,7540,530
20231102,140400,7234646390,7550,7550,7550,7540,119
20231102,140300,7233747950,7530,7550,7550,7530,2129
20231102,140200,7217711070,7550,7560,7560,7550,720
20231102,140100,7212271790,7560,7560,7560,7550,21
20231102,140000,7212113040,7560,7550,7560,7550,1408
20231102,135900,7201468860,7560,7550,7560,7550,80
20231102,135800,7200864750,7540,7540,7540,7540,0
20231102,135700,7200864750,7540,7540,7550,7540,126
20231102,135600,7199914690,7530,7530,7530,7530,105
20231102,135500,7199124040,7540,7540,7540,7540,1853
20231102,135400,7185152420,7550,7550,7560,7550,217
20231102,135300,7183513910,7550,7550,7550,7540,2744
20231102,135200,7162823220,7560,7550,7560,7550,242
20231102,135100,7160995900,7540,7560,7560,7540,1937
20231102,135000,7146370110,7570,7560,7570,7560,401
20231102,134900,7143337010,7560,7560,7570,7550,866
20231102,134800,7136793100,7550,7550,7550,7550,397
20231102,134700,7133795750,7550,7540,7550,7540,894
20231102,134600,7127054880,7550,7550,7560,7550,802
20231102,134500,7120999290,7550,7550,7550,7550,1155
20231102,134400,7112279040,7550,7550,7550,7530,1639
20231102,134300,7099920980,7550,7550,7550,7540,207
20231102,134200,7098359120,7550,7560,7560,7530,3195
20231102,134100,7074248260,7550,7580,7580,7550,3629
20231102,134000,7046774800,7570,7600,7600,7570,3767
20231102,133900,7018209380,7600,7550,7620,7550,13431
20231102,133800,6916150380,7550,7530,7550,7500,3474
20231102,133700,6889939760,7510,7530,7530,7510,716
20231102,133600,6884554170,7540,7520,7540,7510,1460
20231102,133500,6873575790,7520,7520,7520,7510,58
20231102,133400,6873140010,7510,7520,7520,7510,240
20231102,133300,6871337210,7520,7520,7520,7510,485
20231102,133200,6867694510,7520,7520,7520,7510,520
20231102,133100,6863786140,7520,7510,7520,7510,258
20231102,133000,6861846070,7520,7520,7520,7510,756
20231102,132900,6856161490,7520,7510,7520,7500,887
20231102,132800,6849503620,7500,7510,7510,7500,162
20231102,132700,6848288430,7510,7510,7510,7500,344
20231102,132600,6845705480,7510,7490,7530,7490,3431
20231102,132500,6819962010,7490,7490,7490,7470,3433
20231102,132400,6794252260,7490,7480,7490,7470,2515
20231102,132300,6775461060,7480,7500,7500,7470,6320
20231102,132200,6728190800,7490,7490,7510,7480,837
20231102,132100,6721927810,7490,7520,7530,7490,11035
20231102,132000,6639168420,7530,7550,7550,7530,1364
20231102,131900,6628897260,7530,7530,7550,7530,620
20231102,131800,6624227260,7530,7550,7550,7530,184
20231102,131700,6622840850,7550,7530,7550,7530,910
20231102,131600,6615977160,7530,7520,7530,7510,1071
20231102,131500,6607916360,7510,7500,7510,7500,2602
20231102,131400,6588391190,7500,7530,7530,7500,16123
20231102,131300,6467261200,7530,7560,7560,7530,5885
20231102,131200,6422873160,7550,7560,7560,7540,7172
20231102,131100,6368717280,7560,7580,7580,7560,4545
20231102,131000,6334339200,7600,7580,7600,7580,381
20231102,130900,6331451200,7600,7600,7600,7570,153
20231102,130800,6330291430,7590,7590,7590,7580,1212
20231102,130700,6321097370,7590,7580,7590,7580,322
20231102,130600,6318656580,7580,7580,7580,7570,1524
20231102,130500,6307104670,7570,7570,7580,7560,1138
20231102,130400,6298489160,7570,7570,7570,7570,399
20231102,130300,6295468730,7570,7560,7570,7550,9289
20231102,130200,6225228380,7570,7580,7590,7570,2269
20231102,130100,6208047560,7580,7580,7580,7570,1489
20231102,130000,6196762960,7580,7590,7590,7580,1172
20231102,125900,6187877340,7590,7600,7600,7580,7638
20231102,125800,6129915340,7600,7650,7650,7600,9412
20231102,125700,6058283890,7650,7640,7650,7640,154
20231102,125600,6057105800,7650,7620,7650,7620,876
20231102,125500,6050413050,7640,7620,7640,7610,3442
20231102,125400,6024194510,7610,7670,7670,7610,4352
20231102,125300,5990949950,7670,7680,7680,7670,540
20231102,125200,5986803110,7680,7700,7700,7680,1851
20231102,125100,5972567510,7700,7670,7700,7670,1781
20231102,125000,5958877600,7670,7660,7680,7630,1701
20231102,124900,5945883510,7650,7650,7650,7650,3
20231102,124800,5945860560,7640,7630,7680,7630,1331
20231102,124700,5935647030,7660,7660,7660,7630,1444
20231102,124600,5924607170,7660,7680,7680,7660,585
20231102,124500,5920118570,7680,7690,7690,7630,8133
20231102,124400,5857871660,7700,7690,7700,7680,4175
20231102,124300,5825749180,7690,7690,7700,7680,2325
20231102,124200,5807867000,7690,7680,7690,7670,1890
20231102,124100,5793345250,7680,7680,7690,7680,7855
20231102,124000,5732982510,7670,7650,7680,7650,5948
20231102,123900,5687410330,7640,7650,7650,7640,106
20231102,123800,5686600480,7640,7640,7640,7640,19
20231102,123700,5686455320,7640,7660,7660,7640,662
20231102,123600,5681388630,7650,7650,7650,7650,141
20231102,123500,5680309980,7660,7660,7660,7640,1585
20231102,123400,5668174960,7650,7630,7660,7620,7816
20231102,123300,5608429120,7620,7620,7620,7620,1538
20231102,123200,5596709560,7620,7630,7630,7620,101
20231102,123100,5595939810,7630,7630,7630,7620,978
20231102,123000,5588477680,7640,7630,7640,7630,612
20231102,122900,5583807140,7630,7610,7630,7610,1048
20231102,122800,5575827130,7610,7630,7630,7610,1177
20231102,122700,5566867620,7630,7630,7640,7630,2072
20231102,122600,5551054630,7630,7620,7630,7620,1762
20231102,122500,5537611590,7620,7630,7630,7620,585
20231102,122400,5533152390,7630,7620,7630,7620,63
20231102,122300,5532671830,7620,7640,7650,7620,2069
20231102,122200,5516866070,7640,7640,7640,7640,1
20231102,122100,5516858430,7640,7650,7650,7640,1526
20231102,122000,5505196550,7650,7640,7650,7640,507
20231102,121900,5501323040,7640,7640,7650,7640,188
20231102,121800,5499886700,7630,7640,7640,7630,318
20231102,121700,5497457930,7640,7650,7650,7640,82
20231102,121600,5496830640,7650,7650,7660,7650,1117
20231102,121500,5488285570,7650,7630,7650,7630,538
20231102,121400,5484172290,7640,7650,7650,7630,277
20231102,121300,5482056620,7640,7650,7650,7640,727
20231102,121200,5476495080,7650,7640,7650,7640,631
20231102,121100,5471668100,7640,7640,7650,7630,1602
20231102,121000,5459428590,7640,7630,7640,7620,1542
20231102,120900,5447661710,7630,7620,7630,7620,309
20231102,120800,5445304100,7620,7630,7630,7620,12
20231102,120700,5445212570,7630,7630,7630,7610,624
20231102,120600,5440452490,7630,7640,7640,7630,5
20231102,120500,5440414310,7640,7630,7640,7610,2200
20231102,120400,5423622790,7610,7630,7630,7610,90
20231102,120300,5422937490,7630,7630,7630,7630,136
20231102,120200,5421899810,7630,7630,7630,7630,901
20231102,120100,5415025180,7630,7640,7640,7630,447
20231102,120000,5411614370,7640,7620,7640,7620,1260
20231102,115900,5402002610,7620,7610,7620,7610,1255
20231102,115800,5392440870,7610,7620,7620,7610,339
20231102,115700,5389860880,7610,7610,7610,7610,953
20231102,115600,5382608550,7610,7610,7620,7610,64
20231102,115500,5382121180,7610,7610,7610,7610,151
20231102,115400,5380972070,7620,7620,7620,7620,1308
20231102,115300,5371005110,7620,7610,7620,7610,343
20231102,115200,5368393180,7610,7590,7620,7590,6099
20231102,115100,5322014820,7590,7570,7590,7570,1545
20231102,115000,5310316620,7570,7600,7600,7570,3999
20231102,114900,5279971900,7600,7610,7610,7590,449
20231102,114800,5276558890,7600,7610,7610,7600,1469
20231102,114700,5265392880,7610,7620,7620,7600,1076
20231102,114600,5257214770,7620,7620,7620,7600,1892
20231102,114500,5242822980,7620,7620,7620,7610,215
20231102,114400,5241186770,7620,7630,7630,7620,162
20231102,114300,5239952310,7640,7610,7640,7610,286
20231102,114200,5237775820,7610,7660,7660,7610,5879
20231102,114100,5192979210,7630,7650,7660,7630,884
20231102,114000,5186225100,7650,7680,7680,7650,1030
20231102,113900,5178336080,7670,7670,7680,7650,1657
20231102,113800,5165633650,7670,7670,7680,7660,1630
20231102,113700,5153133470,7670,7660,7670,7650,618
20231102,113600,5148399270,7660,7650,7660,7640,922
20231102,113500,5141344310,7650,7650,7650,7640,570
20231102,113400,5136984170,7640,7640,7650,7640,246
20231102,113300,5135103650,7640,7630,7640,7630,393
20231102,113200,5132101280,7630,7640,7640,7630,325
20231102,113100,5129620320,7630,7630,7640,7620,174
20231102,113000,5128292820,7630,7610,7630,7610,75
20231102,112900,5127720650,7610,7630,7630,7610,3100
20231102,112800,5104101080,7630,7630,7640,7620,1230
20231102,112700,5094710710,7640,7650,7650,7640,1913
20231102,112600,5080088110,7650,7660,7670,7650,330
20231102,112500,5077562070,7650,7650,7670,7640,27602
20231102,112400,4866389730,7650,7640,7650,7630,16316
20231102,112300,4741586890,7640,7610,7640,7610,3766
20231102,112200,4712816380,7640,7610,7640,7600,3841
20231102,112100,4683499420,7610,7610,7610,7580,1455
20231102,112000,4672464270,7610,7630,7630,7600,1399
20231102,111900,4661813710,7620,7630,7630,7620,1362
20231102,111800,4651425820,7630,7630,7630,7620,111
20231102,111700,4650578940,7630,7610,7630,7610,397
20231102,111600,4647553810,7600,7570,7620,7560,13820
20231102,111500,4542539620,7560,7570,7580,7560,1269
20231102,111400,4532935760,7580,7570,7580,7570,88
20231102,111300,4532269220,7570,7590,7590,7570,181
20231102,111200,4530897300,7580,7600,7600,7580,1684
20231102,111100,4518129470,7590,7610,7610,7590,130
20231102,111000,4517141640,7590,7620,7630,7580,3967
20231102,110900,4486954790,7620,7580,7620,7580,4211
20231102,110800,4454985630,7570,7530,7580,7520,10271
20231102,110700,4377369380,7530,7550,7570,7520,10235
20231102,110600,4300126450,7550,7580,7590,7550,4725
20231102,110500,4264356270,7590,7600,7600,7580,1261
20231102,110400,4254787440,7590,7600,7600,7590,555
20231102,110300,4250573600,7580,7590,7600,7580,48
20231102,110200,4250209280,7580,7580,7600,7580,1955
20231102,110100,4235358740,7570,7570,7600,7560,1112
20231102,110000,4226940880,7580,7590,7600,7560,7333
20231102,105900,4171378270,7600,7610,7610,7590,1158
20231102,105800,4162578830,7610,7600,7610,7580,2551
20231102,105700,4143216660,7600,7600,7620,7590,2484
20231102,105600,4124336180,7590,7600,7620,7590,3266
20231102,105500,4099514310,7600,7620,7620,7600,1989
20231102,105400,4084372730,7620,7610,7630,7600,1170
20231102,105300,4075465380,7610,7620,7620,7590,4639
20231102,105200,4040186750,7630,7660,7660,7610,9064
20231102,105100,3971038600,7660,7650,7660,7640,595
20231102,105000,3966484970,7650,7640,7650,7630,1732
20231102,104900,3953252060,7630,7630,7650,7630,875
20231102,104800,3946574090,7620,7680,7680,7620,11383
20231102,104700,3859493490,7670,7670,7690,7670,6263
20231102,104600,3811406870,7670,7650,7670,7650,1440
20231102,104500,3800370610,7650,7650,7660,7640,7991
20231102,104400,3739264280,7650,7670,7670,7650,11478
20231102,104300,3651337740,7660,7660,7670,7640,8417
20231102,104200,3586894060,7660,7600,7660,7600,10154
20231102,104100,3509396650,7600,7580,7610,7580,2995
20231102,104000,3486628360,7580,7600,7600,7580,5363
20231102,103900,3445908450,7600,7600,7600,7580,2080
20231102,103800,3430109830,7600,7600,7610,7590,7972
20231102,103700,3369508880,7600,7580,7600,7570,11190
20231102,103600,3284630320,7580,7540,7580,7530,18014
20231102,103500,3148474130,7540,7550,7550,7540,253
20231102,103400,3146565490,7540,7550,7550,7530,631
20231102,103300,3141806820,7550,7550,7550,7540,1830
20231102,103200,3128008590,7540,7540,7550,7540,4167
20231102,103100,3096568540,7550,7530,7550,7530,1624
20231102,103000,3084326460,7510,7540,7550,7510,4965
20231102,102900,3046936170,7550,7550,7560,7550,316
20231102,102800,3044550360,7550,7550,7560,7540,1352
20231102,102700,3034344880,7550,7540,7550,7530,1363
20231102,102600,3024066010,7540,7530,7550,7530,1194
20231102,102500,3015066670,7530,7550,7550,7530,38
20231102,102400,3014779990,7550,7540,7550,7520,1557
20231102,102300,3003049590,7540,7530,7540,7520,2043
20231102,102200,2987668260,7540,7550,7560,7540,529
20231102,102100,2983677920,7550,7570,7570,7550,1800
20231102,102000,2970074200,7570,7560,7580,7560,5065
20231102,101900,2931747290,7560,7560,7570,7560,7753
20231102,101800,2873096450,7560,7560,7560,7550,2732
20231102,101700,2852442590,7560,7550,7560,7550,1286
20231102,101600,2842725890,7550,7510,7560,7510,14669
20231102,101500,2732053770,7510,7510,7530,7500,2451
20231102,101400,2713635710,7510,7490,7510,7490,897
20231102,101300,2706901970,7500,7480,7500,7480,948
20231102,101200,2699797930,7480,7500,7500,7480,1286
20231102,101100,2690170670,7500,7490,7500,7480,1403
20231102,101000,2679667080,7500,7490,7500,7490,667
20231102,100900,2674669010,7490,7500,7520,7490,1796
20231102,100800,2661200850,7500,7520,7520,7500,607
20231102,100700,2656648150,7530,7520,7530,7500,2018
20231102,100600,2641483680,7520,7510,7530,7510,755
20231102,100500,2635809550,7530,7540,7540,7510,3807
20231102,100400,2607182000,7540,7550,7550,7530,3164
20231102,100300,2583325920,7540,7540,7550,7540,2226
20231102,100200,2566538690,7540,7540,7550,7530,1299
20231102,100100,2556740300,7540,7530,7550,7510,11180
20231102,100000,2472436170,7520,7530,7530,7510,2252
20231102,095900,2455492480,7530,7530,7530,7510,375
20231102,095800,2452670710,7520,7530,7540,7520,3561
20231102,095700,2425872650,7530,7520,7540,7500,3328
20231102,095600,2400821900,7510,7490,7530,7480,3482
20231102,095500,2374705720,7490,7510,7520,7490,821
20231102,095400,2368545840,7510,7530,7540,7510,1760
20231102,095300,2355312510,7520,7510,7540,7490,3149
20231102,095200,2331606510,7510,7520,7530,7510,749
20231102,095100,2325974150,7530,7500,7530,7490,3369
20231102,095000,2300668730,7500,7500,7500,7490,1431
20231102,094900,2289937430,7490,7480,7490,7480,1660
20231102,094800,2277510230,7480,7500,7510,7480,2450
20231102,094700,2259158710,7500,7500,7510,7490,742
20231102,094600,2253594670,7510,7500,7510,7480,3049
20231102,094500,2230751990,7490,7510,7520,7490,737
20231102,094400,2225225110,7500,7490,7500,7490,2136
20231102,094300,2209218380,7490,7500,7510,7480,3142
20231102,094200,2185675350,7510,7530,7530,7500,12508
20231102,094100,2091699450,7530,7500,7530,7500,7418
20231102,094000,2035955670,7500,7500,7500,7490,7937
20231102,093900,1976432520,7500,7490,7500,7480,5434
20231102,093800,1935716180,7490,7500,7500,7490,1472
20231102,093700,1924687950,7500,7480,7500,7470,8982
20231102,093600,1857415750,7480,7480,7490,7470,2720
20231102,093500,1837073700,7480,7460,7480,7460,1371
20231102,093400,1826826550,7460,7450,7470,7450,2737
20231102,093300,1806387890,7450,7460,7470,7450,1307
20231102,093200,1796646060,7470,7440,7480,7440,1417
20231102,093100,1786071750,7440,7450,7460,7430,1876
20231102,093000,1772089870,7450,7480,7480,7450,4962
20231102,092900,1735029320,7480,7490,7490,7480,10176
20231102,092800,1658841620,7480,7480,7490,7470,5536
20231102,092700,1617435090,7470,7460,7480,7460,3581
20231102,092600,1590673120,7460,7480,7490,7460,1630
20231102,092500,1578497520,7480,7430,7490,7420,10751
20231102,092400,1498271880,7430,7420,7430,7420,3207
20231102,092300,1474464470,7420,7450,7450,7420,1369
20231102,092200,1464298960,7450,7450,7450,7420,4340
20231102,092100,1431972180,7460,7440,7470,7430,14258
20231102,092000,1325713410,7430,7400,7440,7380,12800
20231102,091900,1230785910,7390,7410,7420,7390,1238
20231102,091800,1221614450,7420,7430,7430,7420,986
20231102,091700,1214297270,7420,7400,7420,7380,2999
20231102,091600,1192087200,7390,7400,7400,7360,6625
20231102,091500,1143221710,7400,7370,7400,7360,2957
20231102,091400,1121371090,7370,7370,7370,7360,2366
20231102,091300,1103952260,7360,7380,7400,7360,3000
20231102,091200,1081824660,7380,7400,7400,7370,4545
20231102,091100,1048250570,7380,7450,7450,7380,6537
20231102,091000,999805770,7450,7460,7460,7440,7110
20231102,090900,946819410,7460,7420,7490,7390,21916
20231102,090800,783528920,7410,7410,7430,7390,6615
20231102,090700,734522010,7420,7360,7430,7330,26808
20231102,090600,536373960,7340,7320,7360,7320,3482
20231102,090500,510811430,7320,7330,7330,7300,3983
20231102,090400,481665520,7330,7360,7380,7330,11219
20231102,090300,399064950,7350,7310,7370,7300,14970
20231102,090200,289199690,7300,7300,7310,7270,16699
20231102,090100,167327770,7300,7330,7340,7300,12381
20231102,090000,76757600,7340,7330,7340,7310,10471