stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183400,9905803150,2680,2680,2680,2680,75527
20231103,183300,9905803150,2680,2680,2680,2680,0
20231103,183200,9905803150,2680,2680,2680,2680,0
20231103,183100,9905803150,2680,2680,2680,2680,0
20231103,183000,9905803150,2680,2680,2680,2680,0
20231103,182900,9905803150,2680,2680,2680,2680,0
20231103,182800,9905803150,2680,2680,2680,2680,0
20231103,182700,9905803150,2680,2680,2680,2680,0
20231103,182600,9905803150,2680,2680,2680,2680,0
20231103,182500,9905803150,2680,2680,2680,2680,0
20231103,182400,9905803150,2680,2680,2680,2680,0
20231103,182300,9905803150,2680,2680,2680,2680,0
20231103,182200,9905803150,2680,2680,2680,2680,0
20231103,182100,9905803150,2680,2680,2680,2680,0
20231103,182000,9905803150,2680,2680,2680,2680,0
20231103,181900,9905803150,2680,2680,2680,2680,0
20231103,181800,9905803150,2680,2680,2680,2680,0
20231103,181700,9905803150,2680,2680,2680,2680,0
20231103,181600,9905803150,2680,2680,2680,2680,0
20231103,181500,9905803150,2680,2680,2680,2680,0
20231103,181400,9905803150,2680,2680,2680,2680,0
20231103,181300,9905803150,2680,2680,2680,2680,0
20231103,181200,9905803150,2680,2680,2680,2680,0
20231103,181100,9905803150,2680,2680,2680,2680,0
20231103,181000,9905803150,2680,2680,2680,2680,0
20231103,180900,9905803150,2680,2680,2680,2680,0
20231103,180800,9905803150,2680,2680,2680,2680,0
20231103,180700,9905803150,2680,2680,2680,2680,0
20231103,180600,9905803150,2680,2680,2680,2680,0
20231103,180500,9905803150,2680,2680,2680,2680,0
20231103,180400,9905803150,2680,2680,2680,2680,75527
20231103,180300,9905803150,2680,2680,2680,2680,0
20231103,180200,9905803150,2680,2680,2680,2680,0
20231103,180100,9905803150,2680,2680,2680,2680,0
20231103,180000,9905803150,2680,2680,2680,2680,0
20231103,175900,9905803150,2680,2680,2680,2680,0
20231103,175800,9905803150,2680,2680,2680,2680,0
20231103,175700,9905803150,2680,2680,2680,2680,0
20231103,175600,9905803150,2680,2680,2680,2680,0
20231103,175500,9905803150,2680,2680,2680,2680,0
20231103,175400,9905803150,2680,2680,2680,2680,0
20231103,175300,9905803150,2680,2680,2680,2680,0
20231103,175200,9905803150,2680,2680,2680,2680,0
20231103,175100,9905803150,2680,2680,2680,2680,0
20231103,175000,9905803150,2680,2680,2680,2680,0
20231103,174900,9905803150,2680,2680,2680,2680,0
20231103,174800,9905803150,2680,2680,2680,2680,0
20231103,174700,9905803150,2680,2680,2680,2680,0
20231103,174600,9905803150,2680,2680,2680,2680,0
20231103,174500,9905803150,2680,2680,2680,2680,0
20231103,174400,9905803150,2680,2680,2680,2680,0
20231103,174300,9905803150,2680,2680,2680,2680,0
20231103,174200,9905803150,2680,2680,2680,2680,0
20231103,174100,9905803150,2680,2680,2680,2680,0
20231103,174000,9905803150,2680,2680,2680,2680,0
20231103,173900,9905803150,2680,2680,2680,2680,0
20231103,173800,9905803150,2680,2680,2680,2680,0
20231103,173700,9905803150,2680,2680,2680,2680,0
20231103,173600,9905803150,2680,2680,2680,2680,0
20231103,173500,9905803150,2680,2680,2680,2680,0
20231103,173400,9905803150,2680,2680,2680,2680,75527
20231103,173300,9905803150,2680,2680,2680,2680,0
20231103,173200,9905803150,2680,2680,2680,2680,0
20231103,173100,9905803150,2680,2680,2680,2680,0
20231103,173000,9905803150,2680,2680,2680,2680,0
20231103,172900,9905803150,2680,2680,2680,2680,0
20231103,172800,9905803150,2680,2680,2680,2680,0
20231103,172700,9905803150,2680,2680,2680,2680,0
20231103,172600,9905803150,2680,2680,2680,2680,0
20231103,172500,9905803150,2680,2680,2680,2680,0
20231103,172400,9905803150,2680,2680,2680,2680,0
20231103,172300,9905803150,2680,2680,2680,2680,0
20231103,172200,9905803150,2680,2680,2680,2680,0
20231103,172100,9905803150,2680,2680,2680,2680,0
20231103,172000,9905803150,2680,2680,2680,2680,0
20231103,171900,9905803150,2680,2680,2680,2680,0
20231103,171800,9905803150,2680,2680,2680,2680,0
20231103,171700,9905803150,2680,2680,2680,2680,0
20231103,171600,9905803150,2680,2680,2680,2680,0
20231103,171500,9905803150,2680,2680,2680,2680,0
20231103,171400,9905803150,2680,2680,2680,2680,0
20231103,171300,9905803150,2680,2680,2680,2680,0
20231103,171200,9905803150,2680,2680,2680,2680,0
20231103,171100,9905803150,2680,2680,2680,2680,0
20231103,171000,9905803150,2680,2680,2680,2680,0
20231103,170900,9905803150,2680,2680,2680,2680,0
20231103,170800,9905803150,2680,2680,2680,2680,0
20231103,170700,9905803150,2680,2680,2680,2680,0
20231103,170600,9905803150,2680,2680,2680,2680,0
20231103,170500,9905803150,2680,2680,2680,2680,0
20231103,170400,9905803150,2680,2680,2680,2680,75527
20231103,170300,9905803150,2680,2680,2680,2680,0
20231103,170200,9905803150,2680,2680,2680,2680,0
20231103,170100,9905803150,2680,2680,2680,2680,0
20231103,170000,9905803150,2680,2680,2680,2680,0
20231103,165900,9905803150,2680,2680,2680,2680,0
20231103,165800,9905803150,2680,2680,2680,2680,0
20231103,165700,9905803150,2680,2680,2680,2680,0
20231103,165600,9905803150,2680,2680,2680,2680,0
20231103,165500,9905803150,2680,2680,2680,2680,0
20231103,165400,9905803150,2680,2680,2680,2680,0
20231103,165300,9905803150,2680,2680,2680,2680,0
20231103,165200,9905803150,2680,2680,2680,2680,0
20231103,165100,9905803150,2680,2680,2680,2680,0
20231103,165000,9905803150,2680,2680,2680,2680,0
20231103,164900,9905803150,2680,2680,2680,2680,0
20231103,164800,9905803150,2680,2680,2680,2680,0
20231103,164700,9905803150,2680,2680,2680,2680,0
20231103,164600,9905803150,2680,2680,2680,2680,0
20231103,164500,9905803150,2680,2680,2680,2680,0
20231103,164400,9905803150,2680,2680,2680,2680,0
20231103,164300,9905803150,2680,2680,2680,2680,0
20231103,164200,9905803150,2680,2680,2680,2680,0
20231103,164100,9905803150,2680,2680,2680,2680,0
20231103,164000,9905803150,2680,2680,2680,2680,0
20231103,163900,9905803150,2680,2680,2680,2680,0
20231103,163800,9905803150,2680,2680,2680,2680,0
20231103,163700,9905803150,2680,2680,2680,2680,0
20231103,163600,9905803150,2680,2680,2680,2680,0
20231103,163500,9905803150,2680,2680,2680,2680,0
20231103,163400,9905803150,2680,2680,2680,2680,75527
20231103,163300,9905803150,2680,2680,2680,2680,0
20231103,163200,9905803150,2680,2680,2680,2680,0
20231103,163100,9905803150,2680,2680,2680,2680,0
20231103,163000,9905803150,2680,2680,2680,2680,0
20231103,162900,9905803150,2680,2680,2680,2680,0
20231103,162800,9905803150,2680,2680,2680,2680,0
20231103,162700,9905803150,2680,2680,2680,2680,0
20231103,162600,9905803150,2680,2680,2680,2680,0
20231103,162500,9905803150,2680,2680,2680,2680,0
20231103,162400,9905803150,2680,2680,2680,2680,0
20231103,162300,9905803150,2680,2680,2680,2680,0
20231103,162200,9905803150,2680,2680,2680,2680,0
20231103,162100,9905803150,2680,2680,2680,2680,0
20231103,162000,9905803150,2680,2680,2680,2680,0
20231103,161900,9905803150,2680,2680,2680,2680,0
20231103,161800,9905803150,2680,2680,2680,2680,0
20231103,161700,9905803150,2680,2680,2680,2680,0
20231103,161600,9905803150,2680,2680,2680,2680,0
20231103,161500,9905803150,2680,2680,2680,2680,0
20231103,161400,9905803150,2680,2680,2680,2680,0
20231103,161300,9905803150,2680,2680,2680,2680,0
20231103,161200,9905803150,2680,2680,2680,2680,0
20231103,161100,9905803150,2680,2680,2680,2680,0
20231103,161000,9905803150,2680,2680,2680,2680,0
20231103,160900,9905803150,2680,2680,2680,2680,0
20231103,160800,9905803150,2680,2680,2680,2680,0
20231103,160700,9905803150,2680,2680,2680,2680,0
20231103,160600,9905803150,2680,2680,2680,2680,0
20231103,160500,9905803150,2680,2680,2680,2680,0
20231103,160400,9905803150,2680,2680,2680,2680,75527
20231103,160300,9905803150,2680,2680,2680,2680,0
20231103,160200,9905803150,2680,2680,2680,2680,0
20231103,160100,9905803150,2680,2680,2680,2680,0
20231103,160000,9905803150,2680,2680,2680,2680,0
20231103,155900,9905803150,2680,2680,2680,2680,0
20231103,155800,9905803150,2680,2680,2680,2680,0
20231103,155700,9905803150,2680,2680,2680,2680,0
20231103,155600,9905803150,2680,2680,2680,2680,0
20231103,155500,9905803150,2680,2680,2680,2680,0
20231103,155400,9905803150,2680,2680,2680,2680,0
20231103,155300,9905803150,2680,2680,2680,2680,0
20231103,155200,9905803150,2680,2680,2680,2680,0
20231103,155100,9905803150,2680,2680,2680,2680,0
20231103,155000,9905803150,2680,2680,2680,2680,0
20231103,154900,9905803150,2680,2680,2680,2680,0
20231103,154800,9905803150,2680,2680,2680,2680,0
20231103,154700,9905803150,2680,2680,2680,2680,0
20231103,154600,9905803150,2680,2680,2680,2680,0
20231103,154500,9905803150,2680,2680,2680,2680,0
20231103,154400,9905803150,2680,2680,2680,2680,0
20231103,154300,9905803150,2680,2680,2680,2680,0
20231103,154200,9905803150,2680,2680,2680,2680,0
20231103,154100,9905803150,2680,2680,2680,2680,0
20231103,154000,9905803150,2680,2680,2680,2680,0
20231103,153900,9905803150,2680,2680,2680,2680,0
20231103,153800,9905803150,2680,2680,2680,2680,0
20231103,153700,9905803150,2680,2680,2680,2680,0
20231103,153600,9905803150,2680,2680,2680,2680,0
20231103,153500,9905803150,2680,2680,2680,2680,0
20231103,153400,9905803150,2680,2680,2680,2680,75527
20231103,153300,9905803150,2680,2680,2680,2680,0
20231103,153200,9905803150,2680,2680,2680,2680,0
20231103,153100,9905803150,2680,2680,2680,2680,0
20231103,153000,9905803150,2680,2680,2680,2680,75527
20231103,152900,9703390790,2680,2680,2680,2680,0
20231103,152800,9703390790,2680,2680,2680,2680,0
20231103,152700,9703390790,2680,2680,2680,2680,0
20231103,152600,9703390790,2680,2680,2680,2680,0
20231103,152500,9703390790,2680,2680,2680,2680,0
20231103,152400,9703390790,2680,2680,2680,2680,0
20231103,152300,9703390790,2680,2680,2680,2680,0
20231103,152200,9703390790,2680,2680,2680,2680,0
20231103,152100,9703390790,2680,2680,2680,2680,0
20231103,152000,9703390790,2680,2680,2680,2680,0
20231103,151900,9703390790,2680,2675,2680,2670,5782
20231103,151800,9687921175,2675,2675,2680,2675,10087
20231103,151700,9660938370,2680,2675,2680,2675,2490
20231103,151600,9654277615,2675,2675,2675,2675,5617
20231103,151500,9639252140,2675,2675,2680,2675,1446
20231103,151400,9635383640,2675,2675,2680,2675,3270
20231103,151300,9626625625,2675,2675,2675,2675,2235
20231103,151200,9620647000,2675,2680,2680,2675,7470
20231103,151100,9600659005,2675,2675,2680,2670,1752
20231103,151000,9595972975,2670,2675,2680,2670,10732
20231103,150900,9567264310,2675,2675,2680,2675,5274
20231103,150800,9553147275,2675,2675,2675,2675,7097
20231103,150700,9534162800,2675,2675,2675,2675,12510
20231103,150600,9500698550,2675,2680,2680,2675,7819
20231103,150500,9479782715,2680,2670,2680,2670,2625
20231103,150400,9472760790,2670,2675,2675,2670,18863
20231103,150300,9422320105,2670,2670,2675,2670,5749
20231103,150200,9406968705,2675,2670,2675,2670,1140
20231103,150100,9403923985,2670,2670,2675,2670,5355
20231103,150000,9389624350,2670,2670,2675,2670,7117
20231103,145900,9370621910,2675,2675,2675,2670,3895
20231103,145800,9360212420,2675,2670,2675,2670,3377
20231103,145700,9351183230,2670,2670,2670,2670,6081
20231103,145600,9334946960,2675,2670,2675,2670,12066
20231103,145500,9302730335,2670,2675,2675,2670,1512
20231103,145400,9298691000,2670,2670,2680,2670,8650
20231103,145300,9275573375,2670,2675,2675,2670,7668
20231103,145200,9255072800,2675,2680,2680,2675,6853
20231103,145100,9236735645,2680,2675,2680,2675,4536
20231103,145000,9224591195,2680,2680,2680,2675,2007
20231103,144900,9219214435,2680,2680,2680,2675,1073
20231103,144800,9216340480,2680,2675,2680,2675,2280
20231103,144700,9210239490,2680,2675,2680,2670,5323
20231103,144600,9195993335,2675,2675,2675,2670,13885
20231103,144500,9158852080,2675,2675,2675,2670,4767
20231103,144400,9146105630,2675,2675,2675,2670,22360
20231103,144300,9086364975,2675,2680,2680,2675,565
20231103,144200,9084853480,2680,2680,2680,2675,6094
20231103,144100,9068550015,2680,2680,2680,2675,493
20231103,144000,9067229590,2680,2680,2680,2680,5051
20231103,143900,9053692910,2675,2675,2680,2675,697
20231103,143800,9051828430,2680,2680,2680,2675,5148
20231103,143700,9038054825,2675,2675,2675,2670,8990
20231103,143600,9014006580,2680,2675,2680,2675,799
20231103,143500,9011869075,2675,2680,2680,2675,415
20231103,143400,9010757605,2680,2675,2680,2675,935
20231103,143300,9008256030,2675,2670,2675,2670,465
20231103,143200,9007013155,2675,2675,2675,2670,4969
20231103,143100,8993722105,2675,2670,2675,2670,460
20231103,143000,8992491630,2670,2675,2675,2670,3135
20231103,142900,8984110250,2675,2675,2675,2670,754
20231103,142800,8982094835,2675,2675,2680,2670,8394
20231103,142700,8959636190,2675,2675,2680,2675,18722
20231103,142600,8909554835,2675,2680,2680,2675,6901
20231103,142500,8891093630,2675,2675,2680,2675,2405
20231103,142400,8884659030,2680,2675,2680,2675,5346
20231103,142300,8870348155,2675,2675,2680,2675,9039
20231103,142200,8846165315,2675,2675,2675,2675,250
20231103,142100,8845496565,2680,2675,2680,2670,1261
20231103,142000,8842123835,2675,2675,2680,2670,5198
20231103,141900,8828224830,2675,2680,2680,2675,588
20231103,141800,8826649075,2680,2680,2680,2675,18754
20231103,141700,8776481165,2675,2680,2680,2675,5476
20231103,141600,8761806535,2680,2685,2685,2680,3676
20231103,141500,8751943130,2685,2680,2685,2680,2673
20231103,141400,8744769035,2680,2680,2685,2680,8346
20231103,141300,8722400565,2680,2680,2685,2680,1758
20231103,141200,8717688980,2680,2680,2685,2680,3191
20231103,141100,8709137055,2680,2680,2685,2680,1587
20231103,141000,8704882725,2680,2680,2680,2680,426
20231103,140900,8703741045,2680,2685,2685,2680,4214
20231103,140800,8692447505,2680,2680,2680,2680,2760
20231103,140700,8685050705,2680,2680,2685,2680,643
20231103,140600,8683327345,2680,2680,2680,2680,7197
20231103,140500,8664039385,2680,2680,2685,2675,4852
20231103,140400,8651038045,2680,2680,2685,2680,3541
20231103,140300,8641548160,2680,2685,2685,2680,2546
20231103,140200,8634723430,2685,2685,2685,2680,9167
20231103,140100,8610110535,2685,2680,2685,2680,4270
20231103,140000,8598664220,2680,2680,2685,2680,3316
20231103,135900,8589777090,2680,2685,2685,2680,3330
20231103,135800,8580846505,2685,2685,2685,2680,797
20231103,135700,8578710200,2685,2685,2685,2680,1789
20231103,135600,8573915390,2685,2680,2685,2680,3327
20231103,135500,8564998390,2680,2680,2680,2680,1943
20231103,135400,8559791150,2680,2675,2680,2675,7196
20231103,135300,8540510020,2675,2675,2680,2675,1957
20231103,135200,8535273985,2675,2675,2675,2675,6491
20231103,135100,8517910560,2675,2680,2680,2675,11995
20231103,135000,8485823565,2680,2680,2685,2680,5860
20231103,134900,8470116165,2680,2685,2685,2680,13145
20231103,134800,8434833360,2685,2680,2685,2680,4999
20231103,134700,8421429270,2680,2685,2685,2675,9879
20231103,134600,8394941905,2685,2685,2685,2680,9511
20231103,134500,8369444625,2685,2685,2685,2680,7298
20231103,134400,8349880540,2685,2685,2685,2680,6807
20231103,134300,8331618595,2685,2685,2685,2680,7020
20231103,134200,8312769950,2680,2680,2685,2680,2319
20231103,134100,8306545345,2680,2685,2685,2680,2891
20231103,134000,8298786155,2680,2680,2685,2680,1398
20231103,133900,8295036090,2685,2685,2685,2680,2157
20231103,133800,8289247695,2685,2685,2685,2680,1449
20231103,133700,8285360555,2685,2685,2685,2680,2466
20231103,133600,8278739445,2685,2685,2685,2685,1475
20231103,133500,8274779070,2685,2685,2690,2680,8950
20231103,133400,8250748485,2690,2685,2690,2685,2962
20231103,133300,8242793970,2690,2685,2690,2685,2198
20231103,133200,8236891905,2685,2685,2690,2685,4294
20231103,133100,8225361225,2690,2690,2690,2685,5201
20231103,133000,8211376300,2690,2680,2690,2680,13377
20231103,132900,8175455750,2680,2685,2685,2680,3797
20231103,132800,8165276885,2685,2690,2690,2680,3334
20231103,132700,8156325230,2690,2685,2690,2680,11556
20231103,132600,8125301745,2685,2685,2685,2680,7786
20231103,132500,8104416340,2680,2680,2685,2680,8682
20231103,132400,8081120890,2685,2685,2685,2680,4840
20231103,132300,8068146190,2685,2680,2685,2680,1113
20231103,132200,8065158715,2685,2685,2685,2675,12749
20231103,132100,8031006525,2685,2690,2695,2680,36772
20231103,132000,7932329105,2690,2690,2695,2690,25254
20231103,131900,7864343890,2690,2690,2695,2685,67393
20231103,131800,7683001970,2690,2690,2695,2685,37100
20231103,131700,7583159675,2690,2670,2695,2670,151456
20231103,131600,7177316760,2665,2660,2670,2660,28372
20231103,131500,7101742660,2660,2655,2660,2655,1646
20231103,131400,7097369815,2660,2660,2660,2655,3147
20231103,131300,7089013740,2655,2660,2660,2655,1014
20231103,131200,7086317010,2660,2660,2660,2655,178
20231103,131100,7085844350,2655,2660,2660,2655,5558
20231103,131000,7071064070,2660,2655,2660,2655,1512
20231103,130900,7067049090,2655,2660,2660,2655,1270
20231103,130800,7063672545,2655,2655,2655,2655,186
20231103,130700,7063178715,2655,2655,2655,2650,17982
20231103,130600,7015489050,2650,2655,2655,2650,664
20231103,130500,7013726740,2655,2650,2655,2650,2070
20231103,130400,7008236135,2650,2650,2655,2650,3934
20231103,130300,6997810730,2650,2650,2655,2650,479
20231103,130200,6996539545,2655,2650,2655,2650,1713
20231103,130100,6991998765,2655,2650,2655,2650,4766
20231103,130000,6979368145,2655,2660,2660,2655,2374
20231103,125900,6973064670,2660,2660,2660,2660,1039
20231103,125800,6970300930,2660,2655,2660,2655,3249
20231103,125700,6961674830,2655,2655,2655,2650,3619
20231103,125600,6952071940,2650,2655,2655,2650,5754
20231103,125500,6936814125,2660,2655,2660,2655,15789
20231103,125400,6894894320,2660,2655,2660,2655,2369
20231103,125300,6888604275,2655,2660,2660,2655,6707
20231103,125200,6870794305,2655,2655,2660,2655,1300
20231103,125100,6867340745,2660,2660,2660,2660,2133
20231103,125000,6861666965,2660,2660,2660,2660,8875
20231103,124900,6838059465,2660,2660,2665,2660,2112
20231103,124800,6832441500,2660,2660,2660,2660,5850
20231103,124700,6816880500,2665,2660,2665,2660,1261
20231103,124600,6813526085,2660,2665,2665,2660,5268
20231103,124500,6799496955,2665,2660,2665,2660,79
20231103,124400,6799286500,2660,2665,2665,2660,2501
20231103,124300,6792628830,2665,2665,2665,2660,1720
20231103,124200,6788046030,2660,2660,2665,2660,2311
20231103,124100,6781898720,2660,2660,2660,2660,501
20231103,124000,6780566060,2660,2665,2665,2660,869
20231103,123900,6778254505,2665,2665,2665,2660,4204
20231103,123800,6767065645,2665,2660,2665,2660,1513
20231103,123700,6763041010,2660,2660,2665,2660,5323
20231103,123600,6748881240,2660,2660,2665,2660,1876
20231103,123500,6743890080,2660,2660,2665,2660,1619
20231103,123400,6739582190,2660,2660,2660,2660,7101
20231103,123300,6720693530,2660,2660,2660,2660,1316
20231103,123200,6717192970,2660,2665,2665,2660,4454
20231103,123100,6705344375,2665,2665,2665,2660,1240
20231103,123000,6702040320,2665,2660,2665,2660,4043
20231103,122900,6691274920,2660,2660,2665,2655,7190
20231103,122800,6672169485,2660,2665,2665,2660,4882
20231103,122700,6659182670,2665,2665,2665,2655,1986
20231103,122600,6653900480,2660,2660,2665,2660,2670
20231103,122500,6646798205,2660,2660,2665,2660,11155
20231103,122400,6617125720,2660,2665,2665,2660,7392
20231103,122300,6597427570,2665,2665,2665,2665,378
20231103,122200,6596420200,2665,2665,2670,2665,4826
20231103,122100,6583558895,2665,2670,2670,2665,2603
20231103,122000,6576618505,2670,2675,2675,2670,15731
20231103,121900,6534616730,2675,2675,2675,2670,4265
20231103,121800,6523210865,2675,2670,2675,2670,726
20231103,121700,6521269580,2675,2670,2675,2670,2499
20231103,121600,6514584810,2675,2675,2680,2670,27701
20231103,121500,6440485090,2675,2675,2680,2675,3073
20231103,121400,6432263885,2675,2675,2675,2675,21626
20231103,121300,6374414335,2675,2670,2675,2670,1293
20231103,121200,6370961965,2670,2670,2670,2670,11881
20231103,121100,6339239695,2670,2665,2670,2665,1362
20231103,121000,6335603190,2665,2670,2675,2665,4089
20231103,120900,6324685635,2670,2670,2670,2665,6586
20231103,120800,6307108515,2670,2670,2675,2670,6126
20231103,120700,6290751840,2670,2675,2675,2670,2721
20231103,120600,6283484185,2675,2675,2675,2670,4347
20231103,120500,6271861760,2675,2670,2675,2665,17094
20231103,120400,6226211145,2670,2670,2670,2670,1449
20231103,120300,6222342315,2670,2670,2670,2665,2771
20231103,120200,6214947350,2670,2670,2670,2665,1729
20231103,120100,6210332460,2665,2665,2670,2660,23697
20231103,120000,6147183190,2665,2665,2670,2665,18449
20231103,115900,6098004445,2670,2670,2670,2665,1273
20231103,115800,6094605740,2670,2670,2670,2665,2889
20231103,115700,6086894900,2670,2665,2670,2665,1235
20231103,115600,6083597845,2665,2665,2670,2665,6518
20231103,115500,6066202960,2670,2665,2670,2665,4292
20231103,115400,6054764710,2665,2670,2670,2665,3425
20231103,115300,6045625000,2670,2670,2670,2665,15702
20231103,115200,6003702910,2670,2665,2670,2665,4030
20231103,115100,5992952900,2665,2660,2665,2660,8220
20231103,115000,5971046875,2660,2660,2665,2660,1863
20231103,114900,5966090760,2665,2665,2665,2665,463
20231103,114800,5964856865,2665,2665,2665,2660,295
20231103,114700,5964071955,2660,2660,2660,2660,902
20231103,114600,5961672635,2655,2660,2660,2655,5754
20231103,114500,5946367000,2660,2660,2660,2655,3163
20231103,114400,5937955255,2660,2660,2660,2655,358
20231103,114300,5937003000,2655,2655,2660,2655,141
20231103,114200,5936628640,2655,2655,2655,2655,71
20231103,114100,5936440135,2655,2655,2660,2655,3482
20231103,114000,5927195225,2655,2655,2660,2655,852
20231103,113900,5924932590,2660,2655,2660,2655,2343
20231103,113800,5918709870,2660,2660,2660,2650,17347
20231103,113700,5872656645,2655,2660,2660,2655,5961
20231103,113600,5856823670,2660,2660,2660,2655,4713
20231103,113500,5844287390,2660,2660,2665,2655,2108
20231103,113400,5838680040,2660,2655,2660,2655,4652
20231103,113300,5826314725,2655,2660,2660,2655,4013
20231103,113200,5815647250,2665,2660,2665,2660,3141
20231103,113100,5807284050,2660,2665,2665,2660,6793
20231103,113000,5789211910,2665,2660,2665,2660,1231
20231103,112900,5785933495,2665,2660,2665,2655,4077
20231103,112800,5775083280,2660,2665,2665,2655,4740
20231103,112700,5762472435,2660,2665,2665,2660,9185
20231103,112600,5738023140,2665,2665,2665,2660,6303
20231103,112500,5721236445,2665,2665,2670,2660,536
20231103,112400,5719809835,2665,2665,2665,2660,4607
20231103,112300,5707532980,2665,2660,2665,2655,12491
20231103,112200,5674300630,2660,2675,2680,2660,98473
20231103,112100,5411711420,2675,2660,2680,2655,145024
20231103,112000,5024820425,2655,2655,2660,2650,13051
20231103,111900,4990162765,2660,2655,2660,2655,1328
20231103,111800,4986635305,2655,2660,2660,2655,3490
20231103,111700,4977363610,2660,2660,2660,2655,346
20231103,111600,4976444085,2655,2660,2660,2655,988
20231103,111500,4973818705,2660,2655,2660,2655,1444
20231103,111400,4969977825,2660,2660,2660,2655,1001
20231103,111300,4967317745,2660,2655,2660,2650,14371
20231103,111200,4929165765,2655,2655,2655,2650,3898
20231103,111100,4918816580,2655,2655,2655,2650,2352
20231103,111000,4912572190,2655,2655,2655,2650,1705
20231103,110900,4908046425,2655,2655,2660,2655,1236
20231103,110800,4904764700,2655,2655,2660,2655,17574
20231103,110700,4858105705,2655,2660,2660,2650,4270
20231103,110600,4846766475,2660,2655,2660,2655,5890
20231103,110500,4831127730,2655,2650,2655,2650,6248
20231103,110400,4814565340,2655,2655,2655,2650,1856
20231103,110300,4809637860,2650,2650,2655,2650,4074
20231103,110200,4798841465,2650,2650,2650,2650,2331
20231103,110100,4792664315,2650,2655,2660,2650,1431
20231103,110000,4788866115,2655,2655,2660,2655,4884
20231103,105900,4775898995,2655,2650,2660,2650,5278
20231103,105800,4761890975,2650,2650,2655,2650,4269
20231103,105700,4750578000,2650,2650,2660,2645,44777
20231103,105600,4631723735,2645,2655,2655,2645,5097
20231103,105500,4618233340,2655,2650,2655,2645,2670
20231103,105400,4611155170,2650,2650,2650,2650,2571
20231103,105300,4604342020,2650,2650,2650,2645,7211
20231103,105200,4585252195,2650,2655,2655,2650,1102
20231103,105100,4582330830,2655,2645,2655,2645,2524
20231103,105000,4575630365,2655,2655,2655,2645,2617
20231103,104900,4568694580,2650,2650,2655,2650,1493
20231103,104800,4564736245,2650,2645,2650,2645,4963
20231103,104700,4551585580,2645,2645,2650,2645,4160
20231103,104600,4540578175,2645,2650,2650,2645,1310
20231103,104500,4537111175,2650,2650,2655,2650,1453
20231103,104400,4533257435,2645,2655,2655,2645,3502
20231103,104300,4523976615,2650,2645,2655,2645,10259
20231103,104200,4496838165,2645,2655,2655,2645,4760
20231103,104100,4484224840,2650,2650,2655,2650,4022
20231103,104000,4473566535,2650,2650,2650,2645,975
20231103,103900,4470984445,2650,2645,2650,2645,95
20231103,103800,4470733160,2640,2645,2645,2640,7119
20231103,103700,4451929585,2645,2650,2650,2645,3452
20231103,103600,4442790000,2650,2640,2650,2640,41161
20231103,103500,4333967800,2640,2645,2645,2640,5283
20231103,103400,4320015210,2645,2645,2650,2640,5481
20231103,103300,4305518415,2645,2645,2650,2645,7764
20231103,103200,4284982625,2645,2650,2650,2645,767
20231103,103100,4282953905,2645,2645,2650,2645,2000
20231103,103000,4277658800,2645,2645,2650,2645,5841
20231103,102900,4262209330,2645,2645,2650,2645,3461
20231103,102800,4253054975,2645,2655,2655,2645,2709
20231103,102700,4245876130,2650,2650,2650,2650,13615
20231103,102600,4209796380,2650,2650,2655,2650,2478
20231103,102500,4203226640,2655,2650,2655,2650,581
20231103,102400,4201685990,2650,2650,2655,2650,3408
20231103,102300,4192652440,2650,2660,2660,2650,8441
20231103,102200,4170245690,2660,2665,2665,2660,11788
20231103,102100,4138876070,2665,2660,2670,2660,50002
20231103,102000,4005764485,2660,2655,2660,2655,24930
20231103,101900,3939566880,2650,2645,2650,2645,16290
20231103,101800,3896398390,2645,2650,2650,2645,2134
20231103,101700,3890751110,2645,2645,2650,2645,4369
20231103,101600,3879174795,2650,2650,2650,2645,5653
20231103,101500,3864217550,2650,2645,2655,2645,5397
20231103,101400,3849916555,2645,2650,2655,2645,8608
20231103,101300,3827095875,2650,2650,2655,2650,32726
20231103,101200,3740264305,2650,2655,2660,2650,10684
20231103,101100,3711913410,2660,2650,2660,2650,68281
20231103,101000,3530749875,2650,2645,2650,2640,25030
20231103,100900,3464538400,2645,2640,2645,2640,31107
20231103,100800,3382294740,2640,2640,2645,2640,7078
20231103,100700,3363590090,2645,2640,2645,2635,20757
20231103,100600,3308801630,2640,2635,2640,2635,3151
20231103,100500,3300498545,2640,2635,2640,2635,6880
20231103,100400,3282349530,2635,2630,2640,2630,21478
20231103,100300,3225772880,2630,2625,2630,2625,4914
20231103,100200,3212873595,2625,2620,2630,2620,2055
20231103,100100,3207479270,2620,2620,2625,2615,10402
20231103,100000,3180198015,2620,2620,2620,2610,5726
20231103,095900,3165226845,2615,2620,2620,2615,3184
20231103,095800,3156897865,2615,2610,2615,2610,5472
20231103,095700,3142595640,2600,2600,2610,2600,36193
20231103,095600,3048411075,2600,2600,2605,2595,17292
20231103,095500,3003430885,2600,2605,2610,2600,36825
20231103,095400,2907598885,2605,2605,2605,2600,21363
20231103,095300,2852043425,2600,2600,2605,2600,9911
20231103,095200,2826264030,2605,2610,2610,2600,25673
20231103,095100,2759387085,2610,2610,2610,2605,3664
20231103,095000,2749826795,2610,2610,2610,2605,6953
20231103,094900,2731686295,2610,2610,2615,2605,12379
20231103,094800,2699405365,2610,2610,2615,2610,20874
20231103,094700,2644916600,2615,2615,2620,2610,13900
20231103,094600,2608609460,2620,2620,2620,2615,18209
20231103,094500,2560968855,2620,2620,2620,2615,2183
20231103,094400,2555255395,2620,2615,2620,2615,6139
20231103,094300,2539201270,2620,2620,2620,2615,8376
20231103,094200,2517271485,2620,2620,2620,2615,3187
20231103,094100,2508933320,2620,2620,2620,2615,4292
20231103,094000,2497707815,2615,2620,2620,2615,1882
20231103,093900,2492780910,2620,2620,2625,2620,23102
20231103,093800,2432248345,2625,2630,2630,2620,47405
20231103,093700,2307865545,2630,2635,2635,2630,36674
20231103,093600,2211405725,2635,2635,2635,2630,13802
20231103,093500,2175077915,2635,2630,2635,2630,8817
20231103,093400,2151870700,2635,2640,2640,2630,4721
20231103,093300,2139436960,2640,2640,2640,2635,9254
20231103,093200,2115049510,2640,2635,2640,2630,15483
20231103,093100,2074250425,2635,2635,2640,2630,5918
20231103,093000,2058661770,2635,2635,2640,2630,17720
20231103,092900,2011979470,2640,2640,2640,2635,19787
20231103,092800,1959775510,2640,2640,2645,2640,23321
20231103,092700,1898139155,2640,2650,2650,2640,7323
20231103,092600,1878782610,2640,2645,2650,2640,15366
20231103,092500,1838129435,2650,2645,2650,2640,6884
20231103,092400,1819920055,2645,2655,2655,2645,17381
20231103,092300,1773840160,2655,2660,2660,2650,10732
20231103,092200,1745345655,2655,2655,2660,2655,11235
20231103,092100,1715464785,2660,2645,2660,2645,36127
20231103,092000,1619604010,2650,2640,2655,2640,32045
20231103,091900,1534695895,2645,2630,2645,2630,52343
20231103,091800,1396479230,2635,2635,2640,2630,19531
20231103,091700,1345062955,2635,2635,2640,2630,20175
20231103,091600,1291969960,2635,2635,2640,2630,28410
20231103,091500,1217218210,2635,2635,2635,2630,29560
20231103,091400,1139350785,2630,2630,2635,2630,23679
20231103,091300,1077051895,2630,2630,2630,2625,4765
20231103,091200,1064527890,2625,2620,2630,2620,15407
20231103,091100,1024115635,2620,2615,2625,2615,12231
20231103,091000,992062305,2615,2620,2630,2615,16866
20231103,090900,947877525,2615,2610,2620,2610,36243
20231103,090800,853133760,2610,2615,2615,2610,9693
20231103,090700,827830300,2610,2620,2620,2610,30756
20231103,090600,747532745,2615,2625,2630,2610,31906
20231103,090500,664041020,2630,2635,2635,2625,31109
20231103,090400,582239980,2630,2640,2640,2630,31785
20231103,090300,498454160,2640,2635,2645,2630,54364
20231103,090200,355358135,2635,2640,2645,2635,31947
20231103,090100,271137965,2640,2650,2655,2635,54405
20231103,090000,127194930,2650,2635,2655,2635,48153