stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183100,1273325520,5340,5340,5340,5340,7341
20231103,183000,1273325520,5340,5340,5340,5340,0
20231103,182900,1273325520,5340,5340,5340,5340,0
20231103,182800,1273325520,5340,5340,5340,5340,0
20231103,182700,1273325520,5340,5340,5340,5340,0
20231103,182600,1273325520,5340,5340,5340,5340,0
20231103,182500,1273325520,5340,5340,5340,5340,0
20231103,182400,1273325520,5340,5340,5340,5340,0
20231103,182300,1273325520,5340,5340,5340,5340,0
20231103,182200,1273325520,5340,5340,5340,5340,0
20231103,182100,1273325520,5340,5340,5340,5340,0
20231103,182000,1273325520,5340,5340,5340,5340,0
20231103,181900,1273325520,5340,5340,5340,5340,0
20231103,181800,1273325520,5340,5340,5340,5340,0
20231103,181700,1273325520,5340,5340,5340,5340,0
20231103,181600,1273325520,5340,5340,5340,5340,0
20231103,181500,1273325520,5340,5340,5340,5340,0
20231103,181400,1273325520,5340,5340,5340,5340,0
20231103,181300,1273325520,5340,5340,5340,5340,0
20231103,181200,1273325520,5340,5340,5340,5340,0
20231103,181100,1273325520,5340,5340,5340,5340,0
20231103,181000,1273325520,5340,5340,5340,5340,0
20231103,180900,1273325520,5340,5340,5340,5340,0
20231103,180800,1273325520,5340,5340,5340,5340,0
20231103,180700,1273325520,5340,5340,5340,5340,0
20231103,180600,1273325520,5340,5340,5340,5340,0
20231103,180500,1273325520,5340,5340,5340,5340,0
20231103,180400,1273325520,5340,5340,5340,5340,0
20231103,180300,1273325520,5340,5340,5340,5340,0
20231103,180200,1273325520,5340,5340,5340,5340,0
20231103,180100,1273325520,5340,5340,5340,5340,7341
20231103,180000,1273325520,5340,5340,5340,5340,0
20231103,175900,1273325520,5340,5340,5340,5340,0
20231103,175800,1273325520,5340,5340,5340,5340,0
20231103,175700,1273325520,5340,5340,5340,5340,0
20231103,175600,1273325520,5340,5340,5340,5340,0
20231103,175500,1273325520,5340,5340,5340,5340,0
20231103,175400,1273325520,5340,5340,5340,5340,0
20231103,175300,1273325520,5340,5340,5340,5340,0
20231103,175200,1273325520,5340,5340,5340,5340,0
20231103,175100,1273325520,5340,5340,5340,5340,0
20231103,175000,1273325520,5340,5340,5340,5340,0
20231103,174900,1273325520,5340,5340,5340,5340,0
20231103,174800,1273325520,5340,5340,5340,5340,0
20231103,174700,1273325520,5340,5340,5340,5340,0
20231103,174600,1273325520,5340,5340,5340,5340,0
20231103,174500,1273325520,5340,5340,5340,5340,0
20231103,174400,1273325520,5340,5340,5340,5340,0
20231103,174300,1273325520,5340,5340,5340,5340,0
20231103,174200,1273325520,5340,5340,5340,5340,0
20231103,174100,1273325520,5340,5340,5340,5340,0
20231103,174000,1273325520,5340,5340,5340,5340,0
20231103,173900,1273325520,5340,5340,5340,5340,0
20231103,173800,1273325520,5340,5340,5340,5340,0
20231103,173700,1273325520,5340,5340,5340,5340,0
20231103,173600,1273325520,5340,5340,5340,5340,0
20231103,173500,1273325520,5340,5340,5340,5340,0
20231103,173400,1273325520,5340,5340,5340,5340,0
20231103,173300,1273325520,5340,5340,5340,5340,0
20231103,173200,1273325520,5340,5340,5340,5340,0
20231103,173100,1273325520,5340,5340,5340,5340,7341
20231103,173000,1273325520,5340,5340,5340,5340,0
20231103,172900,1273325520,5340,5340,5340,5340,0
20231103,172800,1273325520,5340,5340,5340,5340,0
20231103,172700,1273325520,5340,5340,5340,5340,0
20231103,172600,1273325520,5340,5340,5340,5340,0
20231103,172500,1273325520,5340,5340,5340,5340,0
20231103,172400,1273325520,5340,5340,5340,5340,0
20231103,172300,1273325520,5340,5340,5340,5340,0
20231103,172200,1273325520,5340,5340,5340,5340,0
20231103,172100,1273325520,5340,5340,5340,5340,0
20231103,172000,1273325520,5340,5340,5340,5340,0
20231103,171900,1273325520,5340,5340,5340,5340,0
20231103,171800,1273325520,5340,5340,5340,5340,0
20231103,171700,1273325520,5340,5340,5340,5340,0
20231103,171600,1273325520,5340,5340,5340,5340,0
20231103,171500,1273325520,5340,5340,5340,5340,0
20231103,171400,1273325520,5340,5340,5340,5340,0
20231103,171300,1273325520,5340,5340,5340,5340,0
20231103,171200,1273325520,5340,5340,5340,5340,0
20231103,171100,1273325520,5340,5340,5340,5340,0
20231103,171000,1273325520,5340,5340,5340,5340,0
20231103,170900,1273325520,5340,5340,5340,5340,0
20231103,170800,1273325520,5340,5340,5340,5340,0
20231103,170700,1273325520,5340,5340,5340,5340,0
20231103,170600,1273325520,5340,5340,5340,5340,0
20231103,170500,1273325520,5340,5340,5340,5340,0
20231103,170400,1273325520,5340,5340,5340,5340,0
20231103,170300,1273325520,5340,5340,5340,5340,0
20231103,170200,1273325520,5340,5340,5340,5340,0
20231103,170100,1273325520,5340,5340,5340,5340,7341
20231103,170000,1273325520,5340,5340,5340,5340,0
20231103,165900,1273325520,5340,5340,5340,5340,0
20231103,165800,1273325520,5340,5340,5340,5340,0
20231103,165700,1273325520,5340,5340,5340,5340,0
20231103,165600,1273325520,5340,5340,5340,5340,0
20231103,165500,1273325520,5340,5340,5340,5340,0
20231103,165400,1273325520,5340,5340,5340,5340,0
20231103,165300,1273325520,5340,5340,5340,5340,0
20231103,165200,1273325520,5340,5340,5340,5340,0
20231103,165100,1273325520,5340,5340,5340,5340,0
20231103,165000,1273325520,5340,5340,5340,5340,0
20231103,164900,1273325520,5340,5340,5340,5340,0
20231103,164800,1273325520,5340,5340,5340,5340,0
20231103,164700,1273325520,5340,5340,5340,5340,0
20231103,164600,1273325520,5340,5340,5340,5340,0
20231103,164500,1273325520,5340,5340,5340,5340,0
20231103,164400,1273325520,5340,5340,5340,5340,0
20231103,164300,1273325520,5340,5340,5340,5340,0
20231103,164200,1273325520,5340,5340,5340,5340,0
20231103,164100,1273325520,5340,5340,5340,5340,0
20231103,164000,1273325520,5340,5340,5340,5340,0
20231103,163900,1273325520,5340,5340,5340,5340,0
20231103,163800,1273325520,5340,5340,5340,5340,0
20231103,163700,1273325520,5340,5340,5340,5340,0
20231103,163600,1273325520,5340,5340,5340,5340,0
20231103,163500,1273325520,5340,5340,5340,5340,0
20231103,163400,1273325520,5340,5340,5340,5340,0
20231103,163300,1273325520,5340,5340,5340,5340,0
20231103,163200,1273325520,5340,5340,5340,5340,0
20231103,163100,1273325520,5340,5340,5340,5340,7341
20231103,163000,1273325520,5340,5340,5340,5340,0
20231103,162900,1273325520,5340,5340,5340,5340,0
20231103,162800,1273325520,5340,5340,5340,5340,0
20231103,162700,1273325520,5340,5340,5340,5340,0
20231103,162600,1273325520,5340,5340,5340,5340,0
20231103,162500,1273325520,5340,5340,5340,5340,0
20231103,162400,1273325520,5340,5340,5340,5340,0
20231103,162300,1273325520,5340,5340,5340,5340,0
20231103,162200,1273325520,5340,5340,5340,5340,0
20231103,162100,1273325520,5340,5340,5340,5340,0
20231103,162000,1273325520,5340,5340,5340,5340,0
20231103,161900,1273325520,5340,5340,5340,5340,0
20231103,161800,1273325520,5340,5340,5340,5340,0
20231103,161700,1273325520,5340,5340,5340,5340,0
20231103,161600,1273325520,5340,5340,5340,5340,0
20231103,161500,1273325520,5340,5340,5340,5340,0
20231103,161400,1273325520,5340,5340,5340,5340,0
20231103,161300,1273325520,5340,5340,5340,5340,0
20231103,161200,1273325520,5340,5340,5340,5340,0
20231103,161100,1273325520,5340,5340,5340,5340,0
20231103,161000,1273325520,5340,5340,5340,5340,0
20231103,160900,1273325520,5340,5340,5340,5340,0
20231103,160800,1273325520,5340,5340,5340,5340,0
20231103,160700,1273325520,5340,5340,5340,5340,0
20231103,160600,1273325520,5340,5340,5340,5340,0
20231103,160500,1273325520,5340,5340,5340,5340,0
20231103,160400,1273325520,5340,5340,5340,5340,0
20231103,160300,1273325520,5340,5340,5340,5340,0
20231103,160200,1273325520,5340,5340,5340,5340,0
20231103,160100,1273325520,5340,5340,5340,5340,7341
20231103,160000,1273325520,5340,5340,5340,5340,0
20231103,155900,1273325520,5340,5340,5340,5340,0
20231103,155800,1273325520,5340,5340,5340,5340,0
20231103,155700,1273325520,5340,5340,5340,5340,0
20231103,155600,1273325520,5340,5340,5340,5340,0
20231103,155500,1273325520,5340,5340,5340,5340,0
20231103,155400,1273325520,5340,5340,5340,5340,0
20231103,155300,1273325520,5340,5340,5340,5340,0
20231103,155200,1273325520,5340,5340,5340,5340,0
20231103,155100,1273325520,5340,5340,5340,5340,0
20231103,155000,1273325520,5340,5340,5340,5340,0
20231103,154900,1273325520,5340,5340,5340,5340,0
20231103,154800,1273325520,5340,5340,5340,5340,0
20231103,154700,1273325520,5340,5340,5340,5340,0
20231103,154600,1273325520,5340,5340,5340,5340,0
20231103,154500,1273325520,5340,5340,5340,5340,0
20231103,154400,1273325520,5340,5340,5340,5340,0
20231103,154300,1273325520,5340,5340,5340,5340,0
20231103,154200,1273325520,5340,5340,5340,5340,0
20231103,154100,1273325520,5340,5340,5340,5340,0
20231103,154000,1273325520,5340,5340,5340,5340,0
20231103,153900,1273325520,5340,5340,5340,5340,0
20231103,153800,1273325520,5340,5340,5340,5340,0
20231103,153700,1273325520,5340,5340,5340,5340,0
20231103,153600,1273325520,5340,5340,5340,5340,0
20231103,153500,1273325520,5340,5340,5340,5340,0
20231103,153400,1273325520,5340,5340,5340,5340,0
20231103,153300,1273325520,5340,5340,5340,5340,0
20231103,153200,1273325520,5340,5340,5340,5340,0
20231103,153100,1273325520,5340,5340,5340,5340,7341
20231103,153000,1273325520,5340,5340,5340,5340,7341
20231103,152900,1234124580,5340,5340,5340,5340,0
20231103,152800,1234124580,5340,5340,5340,5340,0
20231103,152700,1234124580,5340,5340,5340,5340,0
20231103,152600,1234124580,5340,5340,5340,5340,0
20231103,152500,1234124580,5340,5340,5340,5340,0
20231103,152400,1234124580,5340,5340,5340,5340,0
20231103,152300,1234124580,5340,5340,5340,5340,0
20231103,152200,1234124580,5340,5340,5340,5340,0
20231103,152100,1234124580,5340,5340,5340,5340,0
20231103,152000,1234124580,5340,5340,5340,5340,0
20231103,151900,1234124580,5340,5330,5340,5320,959
20231103,151800,1229009930,5340,5330,5340,5330,75
20231103,151700,1228610030,5330,5330,5330,5320,2295
20231103,151600,1216394900,5330,5320,5330,5310,357
20231103,151500,1214496590,5320,5320,5330,5320,1083
20231103,151400,1208735020,5320,5320,5320,5320,981
20231103,151300,1203516100,5310,5320,5320,5310,213
20231103,151200,1202382950,5320,5320,5320,5320,40
20231103,151100,1202170150,5330,5320,5330,5320,421
20231103,151000,1199930410,5330,5330,5330,5330,1882
20231103,150900,1189899350,5340,5340,5340,5340,3
20231103,150800,1189883330,5340,5330,5340,5330,58
20231103,150700,1189573710,5340,5330,5340,5330,628
20231103,150600,1186220690,5330,5340,5340,5330,137
20231103,150500,1185489270,5350,5350,5350,5350,0
20231103,150400,1185489270,5350,5350,5350,5350,25
20231103,150300,1185355520,5350,5340,5350,5340,13
20231103,150200,1185285990,5340,5340,5340,5340,1501
20231103,150100,1177270650,5340,5340,5350,5340,1720
20231103,150000,1168085600,5340,5330,5340,5330,266
20231103,145900,1166667060,5330,5330,5330,5330,5750
20231103,145800,1136019560,5320,5320,5320,5320,388
20231103,145700,1133955400,5320,5320,5320,5320,4
20231103,145600,1133934120,5330,5330,5330,5330,254
20231103,145500,1132580300,5330,5330,5330,5330,1
20231103,145400,1132574970,5310,5310,5310,5310,10
20231103,145300,1132521870,5330,5330,5330,5330,0
20231103,145200,1132521870,5330,5330,5330,5330,0
20231103,145100,1132521870,5330,5320,5330,5310,668
20231103,145000,1128967710,5330,5330,5330,5330,77
20231103,144900,1128557300,5320,5310,5320,5310,83
20231103,144800,1128115970,5320,5330,5330,5320,526
20231103,144700,1125315790,5320,5320,5320,5320,1521
20231103,144600,1117224070,5320,5330,5330,5320,2926
20231103,144500,1101657020,5330,5330,5330,5330,125
20231103,144400,1100990770,5340,5320,5340,5320,8347
20231103,144300,1056515160,5320,5320,5320,5320,6828
20231103,144200,1020190200,5320,5320,5320,5320,6
20231103,144100,1020158280,5320,5320,5320,5310,134
20231103,144000,1019445670,5320,5310,5320,5310,521
20231103,143900,1016678950,5310,5320,5320,5310,1028
20231103,143800,1011219990,5320,5310,5320,5310,150
20231103,143700,1010423340,5320,5320,5320,5320,29
20231103,143600,1010269060,5320,5320,5320,5320,21
20231103,143500,1010157340,5320,5320,5320,5320,27
20231103,143400,1010013700,5320,5320,5320,5310,508
20231103,143300,1007315850,5320,5310,5320,5300,950
20231103,143200,1002271350,5310,5310,5310,5310,23
20231103,143100,1002149220,5310,5310,5310,5300,99
20231103,143000,1001623750,5300,5310,5310,5300,506
20231103,142900,998941890,5300,5310,5310,5300,32
20231103,142800,998772020,5310,5310,5310,5310,26
20231103,142700,998633960,5310,5310,5310,5310,70
20231103,142600,998262260,5310,5310,5310,5310,14
20231103,142500,998187920,5310,5310,5310,5310,21
20231103,142400,998076410,5310,5320,5320,5310,1178
20231103,142300,991821000,5320,5320,5320,5320,5
20231103,142200,991794400,5320,5320,5320,5320,27
20231103,142100,991650760,5320,5320,5320,5320,36
20231103,142000,991459240,5320,5310,5320,5310,47
20231103,141900,991209400,5310,5310,5310,5310,2343
20231103,141800,978768070,5310,5300,5310,5300,5758
20231103,141700,948250530,5290,5300,5300,5290,83
20231103,141600,947811230,5300,5300,5300,5300,27
20231103,141500,947668130,5300,5300,5300,5300,6
20231103,141400,947636330,5280,5300,5300,5280,208
20231103,141300,946537870,5290,5300,5300,5290,167
20231103,141200,945654220,5280,5300,5300,5280,83
20231103,141100,945215780,5290,5290,5300,5290,216
20231103,141000,944073000,5300,5290,5300,5290,23
20231103,140900,943951110,5290,5300,5300,5290,80
20231103,140800,943527700,5300,5300,5300,5300,20
20231103,140700,943421700,5300,5290,5300,5290,304
20231103,140600,941813410,5290,5290,5290,5280,30
20231103,140500,941654810,5290,5290,5290,5270,1681
20231103,140400,932779860,5290,5300,5300,5290,169
20231103,140300,931885660,5300,5300,5300,5290,24
20231103,140200,931758560,5300,5300,5300,5300,22
20231103,140100,931641960,5300,5300,5300,5300,28
20231103,140000,931493560,5300,5300,5300,5300,6
20231103,135900,931461760,5300,5300,5300,5290,177
20231103,135800,930525160,5300,5290,5300,5290,223
20231103,135700,929345270,5300,5300,5300,5300,28
20231103,135600,929196870,5300,5300,5300,5300,5
20231103,135500,929170370,5300,5300,5300,5300,28
20231103,135400,929021970,5300,5290,5300,5290,166
20231103,135300,928143620,5300,5300,5300,5300,20
20231103,135200,928037620,5300,5300,5300,5300,174
20231103,135100,927115420,5300,5300,5300,5300,27
20231103,135000,926972320,5300,5300,5300,5300,22
20231103,134900,926855720,5300,5300,5300,5290,25
20231103,134800,926723280,5300,5300,5300,5290,164
20231103,134700,925855580,5300,5300,5300,5300,38
20231103,134600,925654180,5300,5310,5310,5300,3433
20231103,134500,907455050,5310,5310,5310,5310,31
20231103,134400,907290440,5310,5310,5310,5310,14
20231103,134300,907216100,5310,5310,5310,5300,409
20231103,134200,905048210,5300,5310,5310,5300,217
20231103,134100,903897950,5310,5310,5310,5310,8
20231103,134000,903855470,5310,5310,5310,5310,8
20231103,133900,903812990,5310,5310,5310,5310,38
20231103,133800,903611210,5310,5310,5310,5310,16
20231103,133700,903526250,5310,5310,5310,5310,0
20231103,133600,903526250,5310,5310,5310,5310,26
20231103,133500,903388190,5310,5310,5310,5310,20
20231103,133400,903281990,5290,5310,5310,5290,3008
20231103,133300,887360600,5310,5310,5310,5300,211
20231103,133200,886241690,5310,5300,5310,5300,30
20231103,133100,886082410,5300,5300,5310,5300,32
20231103,133000,885912650,5300,5290,5300,5290,5255
20231103,132900,858071150,5300,5300,5300,5300,409
20231103,132800,855903450,5300,5300,5300,5300,0
20231103,132700,855903450,5300,5310,5310,5300,637
20231103,132600,852525350,5310,5310,5310,5310,101
20231103,132500,851989040,5310,5310,5310,5310,624
20231103,132400,848675600,5310,5310,5310,5310,455
20231103,132300,846259550,5310,5310,5310,5310,0
20231103,132200,846259550,5310,5310,5310,5310,2
20231103,132100,846248930,5300,5300,5300,5300,13
20231103,132000,846180030,5310,5310,5310,5300,337
20231103,131900,844393330,5310,5310,5310,5310,0
20231103,131800,844393330,5310,5310,5310,5310,28
20231103,131700,844244650,5310,5310,5310,5310,112
20231103,131600,843649930,5310,5310,5310,5310,11
20231103,131500,843591520,5310,5310,5310,5310,11
20231103,131400,843533110,5310,5310,5310,5310,183
20231103,131300,842561380,5310,5300,5310,5300,56
20231103,131200,842264500,5310,5310,5310,5310,8
20231103,131100,842222020,5310,5310,5310,5310,10
20231103,131000,842168920,5300,5300,5300,5300,151
20231103,130900,841368620,5300,5300,5300,5300,0
20231103,130800,841368620,5300,5300,5300,5280,120
20231103,130700,840734900,5290,5290,5290,5290,0
20231103,130600,840734900,5290,5290,5290,5290,220
20231103,130500,839571100,5300,5290,5300,5290,576
20231103,130400,836519570,5270,5290,5290,5270,101
20231103,130300,835987280,5260,5280,5280,5260,80
20231103,130200,835566430,5290,5290,5290,5290,9
20231103,130100,835518820,5290,5290,5290,5290,0
20231103,130000,835518820,5290,5270,5290,5270,2
20231103,125900,835508260,5280,5280,5280,5280,0
20231103,125800,835508260,5280,5280,5280,5280,333
20231103,125700,833750020,5280,5280,5280,5280,70
20231103,125600,833380420,5280,5280,5280,5280,0
20231103,125500,833380420,5280,5280,5280,5280,0
20231103,125400,833380420,5280,5270,5280,5270,1045
20231103,125300,827871530,5280,5270,5280,5270,1242
20231103,125200,821324360,5270,5270,5270,5270,0
20231103,125100,821324360,5270,5270,5270,5270,160
20231103,125000,820481160,5280,5280,5280,5280,0
20231103,124900,820481160,5280,5280,5280,5280,0
20231103,124800,820481160,5280,5280,5280,5280,18
20231103,124700,820386120,5280,5280,5280,5280,0
20231103,124600,820386120,5280,5280,5280,5280,50
20231103,124500,820122120,5280,5270,5280,5270,13
20231103,124400,820053490,5280,5280,5280,5280,50
20231103,124300,819789490,5280,5280,5280,5280,94
20231103,124200,819293170,5290,5300,5300,5290,371
20231103,124100,817330460,5290,5290,5290,5290,50
20231103,124000,817065960,5300,5290,5300,5290,13
20231103,123900,816997070,5300,5300,5300,5300,0
20231103,123800,816997070,5300,5300,5300,5300,9
20231103,123700,816949370,5300,5300,5300,5300,60
20231103,123600,816631370,5300,5300,5300,5300,0
20231103,123500,816631370,5300,5290,5300,5290,32
20231103,123400,816461970,5280,5280,5280,5280,1000
20231103,123300,811181970,5280,5300,5300,5280,3212
20231103,123200,794214290,5300,5310,5310,5300,120
20231103,123100,793577290,5320,5320,5320,5310,3766
20231103,123000,773545340,5320,5330,5330,5320,3008
20231103,122900,757537490,5330,5330,5330,5330,96
20231103,122800,757025810,5330,5330,5340,5330,1495
20231103,122700,749054520,5340,5330,5340,5330,326
20231103,122600,747315680,5330,5340,5340,5330,704
20231103,122500,743559360,5350,5350,5350,5350,0
20231103,122400,743559360,5350,5320,5350,5310,1787
20231103,122300,734036570,5310,5330,5330,5310,500
20231103,122200,731377570,5330,5330,5330,5330,288
20231103,122100,729842530,5330,5330,5340,5330,1037
20231103,122000,724309800,5330,5320,5350,5320,9702
20231103,121900,672553080,5310,5310,5320,5310,1899
20231103,121800,662463790,5300,5300,5300,5300,5445
20231103,121700,633605290,5280,5280,5290,5280,3312
20231103,121600,616087820,5290,5290,5290,5280,257
20231103,121500,614730550,5290,5290,5290,5290,1
20231103,121400,614725260,5290,5290,5290,5290,0
20231103,121300,614725260,5290,5290,5290,5290,0
20231103,121200,614725260,5290,5260,5290,5260,2
20231103,121100,614714710,5280,5280,5280,5280,0
20231103,121000,614714710,5280,5280,5280,5280,283
20231103,120900,613220470,5280,5280,5280,5280,0
20231103,120800,613220470,5280,5280,5280,5280,2881
20231103,120700,598008790,5270,5280,5280,5260,1132
20231103,120600,592044450,5270,5270,5270,5270,88
20231103,120500,591580690,5270,5270,5270,5270,0
20231103,120400,591580690,5270,5270,5270,5270,303
20231103,120300,589983880,5270,5270,5270,5270,0
20231103,120200,589983880,5270,5270,5270,5270,0
20231103,120100,589983880,5270,5270,5270,5270,0
20231103,120000,589983880,5270,5270,5270,5270,2158
20231103,115900,578611220,5260,5260,5260,5260,0
20231103,115800,578611220,5260,5260,5260,5260,70
20231103,115700,578243020,5260,5260,5260,5260,0
20231103,115600,578243020,5260,5260,5260,5260,0
20231103,115500,578243020,5260,5260,5260,5260,920
20231103,115400,573403820,5270,5270,5270,5270,13
20231103,115300,573335310,5280,5280,5280,5280,175
20231103,115200,572411310,5280,5280,5280,5280,0
20231103,115100,572411310,5280,5280,5280,5280,3
20231103,115000,572395470,5280,5280,5290,5280,2946
20231103,114900,556840580,5270,5270,5270,5270,300
20231103,114800,555259580,5270,5260,5270,5260,1178
20231103,114700,549051840,5270,5270,5270,5270,1
20231103,114600,549046570,5280,5260,5280,5260,7080
20231103,114500,511790680,5250,5250,5250,5250,6
20231103,114400,511759180,5250,5250,5250,5250,0
20231103,114300,511759180,5250,5250,5250,5250,667
20231103,114200,508257430,5250,5250,5250,5250,0
20231103,114100,508257430,5250,5250,5250,5250,0
20231103,114000,508257430,5250,5250,5250,5250,0
20231103,113900,508257430,5250,5250,5250,5250,1000
20231103,113800,503007430,5250,5250,5250,5250,0
20231103,113700,503007430,5250,5250,5250,5250,0
20231103,113600,503007430,5250,5250,5250,5250,0
20231103,113500,503007430,5250,5250,5250,5250,0
20231103,113400,503007430,5250,5250,5250,5250,0
20231103,113300,503007430,5250,5250,5250,5250,1
20231103,113200,503002180,5280,5280,5280,5280,0
20231103,113100,503002180,5280,5270,5280,5270,1200
20231103,113000,496666190,5280,5280,5280,5280,53
20231103,112900,496386350,5280,5280,5280,5280,500
20231103,112800,493746350,5280,5280,5280,5280,1
20231103,112700,493741070,5280,5280,5280,5280,8
20231103,112600,493698830,5280,5250,5280,5250,1602
20231103,112500,485240870,5280,5280,5280,5280,1
20231103,112400,485235590,5280,5260,5280,5260,2516
20231103,112300,471965340,5260,5270,5270,5260,520
20231103,112200,469229640,5280,5280,5280,5280,0
20231103,112100,469229640,5280,5280,5280,5280,0
20231103,112000,469229640,5280,5270,5280,5270,300
20231103,111900,467647560,5270,5270,5270,5270,0
20231103,111800,467647560,5270,5270,5270,5270,0
20231103,111700,467647560,5270,5270,5270,5270,500
20231103,111600,465012560,5270,5270,5270,5270,2
20231103,111500,465002020,5260,5260,5260,5260,245
20231103,111400,463713320,5260,5260,5260,5260,0
20231103,111300,463713320,5260,5260,5260,5260,0
20231103,111200,463713320,5260,5280,5280,5260,20
20231103,111100,463607920,5280,5270,5280,5270,250
20231103,111000,462288470,5270,5260,5270,5260,270
20231103,110900,460865770,5260,5260,5260,5260,190
20231103,110800,459866370,5260,5250,5260,5250,201
20231103,110700,458809770,5250,5250,5250,5250,200
20231103,110600,457759770,5240,5240,5240,5240,15
20231103,110500,457681170,5240,5240,5240,5240,20
20231103,110400,457576370,5240,5240,5250,5240,34
20231103,110300,457397980,5240,5240,5240,5240,401
20231103,110200,455296740,5230,5230,5230,5230,0
20231103,110100,455296740,5230,5230,5230,5230,0
20231103,110000,455296740,5230,5230,5230,5230,99
20231103,105900,454778970,5240,5240,5240,5240,0
20231103,105800,454778970,5240,5240,5240,5240,135
20231103,105700,454071570,5230,5230,5230,5230,0
20231103,105600,454071570,5230,5230,5230,5230,337
20231103,105500,452309060,5210,5220,5220,5210,45
20231103,105400,452074590,5210,5210,5210,5210,0
20231103,105300,452074590,5210,5210,5210,5210,0
20231103,105200,452074590,5210,5210,5210,5210,0
20231103,105100,452074590,5210,5210,5210,5210,1
20231103,105000,452069380,5230,5220,5230,5220,335
20231103,104900,450319330,5220,5220,5220,5220,0
20231103,104800,450319330,5220,5220,5220,5220,1
20231103,104700,450314110,5230,5230,5230,5230,0
20231103,104600,450314110,5230,5230,5230,5230,23
20231103,104500,450193820,5230,5230,5230,5230,0
20231103,104400,450193820,5230,5230,5230,5230,0
20231103,104300,450193820,5230,5230,5230,5230,1
20231103,104200,450188590,5230,5230,5230,5230,81
20231103,104100,449764960,5230,5230,5230,5230,100
20231103,104000,449241960,5230,5240,5240,5230,1100
20231103,103900,443487960,5240,5240,5240,5230,351
20231103,103800,441649220,5240,5240,5240,5240,0
20231103,103700,441649220,5240,5240,5240,5240,0
20231103,103600,441649220,5240,5220,5240,5220,56
20231103,103500,441355910,5220,5220,5220,5210,212
20231103,103400,440249320,5210,5210,5210,5210,1
20231103,103300,440244110,5220,5220,5220,5220,0
20231103,103200,440244110,5220,5220,5220,5220,23
20231103,103100,440124050,5220,5220,5220,5220,52
20231103,103000,439852610,5220,5220,5220,5220,306
20231103,102900,438255290,5220,5220,5220,5220,0
20231103,102800,438255290,5220,5220,5220,5220,10
20231103,102700,438203090,5220,5220,5220,5220,0
20231103,102600,438203090,5220,5220,5220,5220,201
20231103,102500,437153870,5220,5220,5220,5220,0
20231103,102400,437153870,5220,5220,5220,5220,0
20231103,102300,437153870,5220,5220,5230,5220,136
20231103,102200,436443780,5230,5230,5230,5230,134
20231103,102100,435742960,5240,5240,5240,5240,0
20231103,102000,435742960,5240,5230,5240,5230,220
20231103,101900,434592350,5220,5220,5220,5220,789
20231103,101800,430473770,5220,5220,5220,5220,2
20231103,101700,430463330,5230,5230,5230,5230,0
20231103,101600,430463330,5230,5230,5230,5230,200
20231103,101500,429417330,5230,5230,5230,5230,50
20231103,101400,429155830,5230,5230,5230,5230,15
20231103,101300,429077380,5230,5230,5230,5230,50
20231103,101200,428815880,5230,5230,5230,5230,112
20231103,101100,428230120,5230,5220,5230,5220,6
20231103,101000,428198790,5220,5210,5220,5210,277
20231103,100900,426755520,5210,5210,5210,5210,0
20231103,100800,426755520,5210,5210,5210,5210,10
20231103,100700,426703420,5210,5210,5210,5210,1
20231103,100600,426698210,5210,5210,5210,5210,110
20231103,100500,426125110,5200,5200,5200,5200,485
20231103,100400,423603110,5210,5210,5210,5210,0
20231103,100300,423603110,5210,5210,5210,5210,1
20231103,100200,423597900,5200,5200,5200,5200,1
20231103,100100,423592700,5200,5200,5200,5200,0
20231103,100000,423592700,5200,5200,5200,5200,48
20231103,095900,423343100,5210,5210,5210,5210,1
20231103,095800,423337890,5200,5200,5200,5200,100
20231103,095700,422817890,5200,5180,5200,5180,168
20231103,095600,421947630,5170,5170,5170,5170,11
20231103,095500,421890760,5170,5170,5170,5170,110
20231103,095400,421322060,5160,5170,5170,5160,527
20231103,095300,418602640,5170,5170,5170,5170,1000
20231103,095200,413432640,5170,5170,5170,5160,465
20231103,095100,411032590,5160,5160,5160,5160,230
20231103,095000,409845790,5170,5170,5170,5170,721
20231103,094900,406118220,5170,5170,5170,5170,0
20231103,094800,406118220,5170,5160,5170,5160,961
20231103,094700,401149860,5160,5160,5160,5160,0
20231103,094600,401149860,5160,5160,5160,5160,284
20231103,094500,399684420,5160,5170,5170,5160,172
20231103,094400,398795370,5170,5170,5170,5160,1837
20231103,094300,389299080,5170,5170,5170,5170,706
20231103,094200,385649060,5170,5180,5180,5170,2502
20231103,094100,372691200,5190,5190,5190,5190,100
20231103,094000,372172200,5190,5200,5200,5190,3503
20231103,093900,353979690,5200,5210,5220,5200,473
20231103,093800,351517870,5210,5210,5210,5210,10
20231103,093700,351465770,5210,5200,5210,5200,176
20231103,093600,350550370,5200,5200,5200,5200,0
20231103,093500,350550370,5200,5210,5210,5200,1399
20231103,093400,343269580,5210,5210,5210,5210,62
20231103,093300,342946560,5210,5220,5220,5210,4
20231103,093200,342925700,5210,5210,5210,5210,50
20231103,093100,342665200,5220,5210,5220,5200,1243
20231103,093000,336189410,5210,5200,5210,5200,64
20231103,092900,335856570,5200,5210,5210,5200,6112
20231103,092800,304073770,5210,5210,5210,5210,237
20231103,092700,302839000,5220,5210,5220,5200,568
20231103,092600,299878630,5220,5220,5220,5220,1283
20231103,092500,293181370,5230,5230,5230,5230,1047
20231103,092400,287705560,5240,5240,5240,5240,268
20231103,092300,286301240,5250,5250,5250,5250,0
20231103,092200,286301240,5250,5250,5250,5250,1
20231103,092100,286295990,5250,5240,5250,5240,1009
20231103,092000,281008740,5250,5250,5250,5250,300
20231103,091900,279433740,5240,5240,5240,5240,808
20231103,091800,275199820,5240,5250,5250,5240,378
20231103,091700,273218660,5260,5260,5260,5260,155
20231103,091600,272403360,5250,5260,5260,5250,691
20231103,091500,268771800,5260,5260,5260,5260,120
20231103,091400,268140600,5260,5280,5280,5260,773
20231103,091300,264069360,5290,5280,5290,5280,189
20231103,091200,263069650,5290,5280,5290,5280,141
20231103,091100,262324170,5280,5270,5310,5270,6478
20231103,091000,228032770,5270,5240,5270,5230,5110
20231103,090900,201216400,5260,5260,5260,5230,6171
20231103,090800,168892020,5280,5250,5280,5220,7652
20231103,090700,128805940,5240,5250,5260,5230,11152
20231103,090600,70392180,5260,5250,5260,5240,857
20231103,090500,65891950,5250,5230,5260,5230,43
20231103,090400,65666200,5250,5230,5250,5230,879
20231103,090300,61059030,5230,5260,5260,5230,423
20231103,090200,58834980,5230,5250,5250,5230,4998
20231103,090100,32623160,5260,5280,5280,5260,792
20231103,090000,28455120,5250,5230,5290,5230,5432