stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190700,7244304440,2885,2885,2885,2885,49335
20231103,190600,7244304440,2885,2885,2885,2885,0
20231103,190500,7244304440,2885,2885,2885,2885,0
20231103,190400,7244304440,2885,2885,2885,2885,0
20231103,190300,7244304440,2885,2885,2885,2885,0
20231103,190200,7244304440,2885,2885,2885,2885,0
20231103,190100,7244304440,2885,2885,2885,2885,0
20231103,190000,7244304440,2885,2885,2885,2885,0
20231103,185900,7244304440,2885,2885,2885,2885,0
20231103,185800,7244304440,2885,2885,2885,2885,0
20231103,185700,7244304440,2885,2885,2885,2885,0
20231103,185600,7244304440,2885,2885,2885,2885,0
20231103,185500,7244304440,2885,2885,2885,2885,0
20231103,185400,7244304440,2885,2885,2885,2885,0
20231103,185300,7244304440,2885,2885,2885,2885,0
20231103,185200,7244304440,2885,2885,2885,2885,0
20231103,185100,7244304440,2885,2885,2885,2885,0
20231103,185000,7244304440,2885,2885,2885,2885,0
20231103,184900,7244304440,2885,2885,2885,2885,0
20231103,184800,7244304440,2885,2885,2885,2885,0
20231103,184700,7244304440,2885,2885,2885,2885,0
20231103,184600,7244304440,2885,2885,2885,2885,0
20231103,184500,7244304440,2885,2885,2885,2885,0
20231103,184400,7244304440,2885,2885,2885,2885,0
20231103,184300,7244304440,2885,2885,2885,2885,0
20231103,184200,7244304440,2885,2885,2885,2885,0
20231103,184100,7244304440,2885,2885,2885,2885,0
20231103,184000,7244304440,2885,2885,2885,2885,0
20231103,183900,7244304440,2885,2885,2885,2885,0
20231103,183800,7244304440,2885,2885,2885,2885,0
20231103,183700,7244304440,2885,2885,2885,2885,49335
20231103,183600,7244304440,2885,2885,2885,2885,0
20231103,183500,7244304440,2885,2885,2885,2885,0
20231103,183400,7244304440,2885,2885,2885,2885,0
20231103,183300,7244304440,2885,2885,2885,2885,0
20231103,183200,7244304440,2885,2885,2885,2885,0
20231103,183100,7244304440,2885,2885,2885,2885,0
20231103,183000,7244304440,2885,2885,2885,2885,0
20231103,182900,7244304440,2885,2885,2885,2885,0
20231103,182800,7244304440,2885,2885,2885,2885,0
20231103,182700,7244304440,2885,2885,2885,2885,0
20231103,182600,7244304440,2885,2885,2885,2885,0
20231103,182500,7244304440,2885,2885,2885,2885,0
20231103,182400,7244304440,2885,2885,2885,2885,0
20231103,182300,7244304440,2885,2885,2885,2885,0
20231103,182200,7244304440,2885,2885,2885,2885,0
20231103,182100,7244304440,2885,2885,2885,2885,0
20231103,182000,7244304440,2885,2885,2885,2885,0
20231103,181900,7244304440,2885,2885,2885,2885,0
20231103,181800,7244304440,2885,2885,2885,2885,0
20231103,181700,7244304440,2885,2885,2885,2885,0
20231103,181600,7244304440,2885,2885,2885,2885,0
20231103,181500,7244304440,2885,2885,2885,2885,0
20231103,181400,7244304440,2885,2885,2885,2885,0
20231103,181300,7244304440,2885,2885,2885,2885,0
20231103,181200,7244304440,2885,2885,2885,2885,0
20231103,181100,7244304440,2885,2885,2885,2885,0
20231103,181000,7244304440,2885,2885,2885,2885,0
20231103,180900,7244304440,2885,2885,2885,2885,0
20231103,180800,7244304440,2885,2885,2885,2885,0
20231103,180700,7244304440,2885,2885,2885,2885,49335
20231103,180600,7244304440,2885,2885,2885,2885,0
20231103,180500,7244304440,2885,2885,2885,2885,0
20231103,180400,7244304440,2885,2885,2885,2885,0
20231103,180300,7244304440,2885,2885,2885,2885,0
20231103,180200,7244304440,2885,2885,2885,2885,0
20231103,180100,7244304440,2885,2885,2885,2885,0
20231103,180000,7244304440,2885,2885,2885,2885,0
20231103,175900,7244304440,2885,2885,2885,2885,0
20231103,175800,7244304440,2885,2885,2885,2885,0
20231103,175700,7244304440,2885,2885,2885,2885,0
20231103,175600,7244304440,2885,2885,2885,2885,0
20231103,175500,7244304440,2885,2885,2885,2885,0
20231103,175400,7244304440,2885,2885,2885,2885,0
20231103,175300,7244304440,2885,2885,2885,2885,0
20231103,175200,7244304440,2885,2885,2885,2885,0
20231103,175100,7244304440,2885,2885,2885,2885,0
20231103,175000,7244304440,2885,2885,2885,2885,0
20231103,174900,7244304440,2885,2885,2885,2885,0
20231103,174800,7244304440,2885,2885,2885,2885,0
20231103,174700,7244304440,2885,2885,2885,2885,0
20231103,174600,7244304440,2885,2885,2885,2885,0
20231103,174500,7244304440,2885,2885,2885,2885,0
20231103,174400,7244304440,2885,2885,2885,2885,0
20231103,174300,7244304440,2885,2885,2885,2885,0
20231103,174200,7244304440,2885,2885,2885,2885,0
20231103,174100,7244304440,2885,2885,2885,2885,0
20231103,174000,7244304440,2885,2885,2885,2885,0
20231103,173900,7244304440,2885,2885,2885,2885,0
20231103,173800,7244304440,2885,2885,2885,2885,0
20231103,173700,7244304440,2885,2885,2885,2885,49335
20231103,173600,7244304440,2885,2885,2885,2885,0
20231103,173500,7244304440,2885,2885,2885,2885,0
20231103,173400,7244304440,2885,2885,2885,2885,0
20231103,173300,7244304440,2885,2885,2885,2885,0
20231103,173200,7244304440,2885,2885,2885,2885,0
20231103,173100,7244304440,2885,2885,2885,2885,0
20231103,173000,7244304440,2885,2885,2885,2885,0
20231103,172900,7244304440,2885,2885,2885,2885,0
20231103,172800,7244304440,2885,2885,2885,2885,0
20231103,172700,7244304440,2885,2885,2885,2885,0
20231103,172600,7244304440,2885,2885,2885,2885,0
20231103,172500,7244304440,2885,2885,2885,2885,0
20231103,172400,7244304440,2885,2885,2885,2885,0
20231103,172300,7244304440,2885,2885,2885,2885,0
20231103,172200,7244304440,2885,2885,2885,2885,0
20231103,172100,7244304440,2885,2885,2885,2885,0
20231103,172000,7244304440,2885,2885,2885,2885,0
20231103,171900,7244304440,2885,2885,2885,2885,0
20231103,171800,7244304440,2885,2885,2885,2885,0
20231103,171700,7244304440,2885,2885,2885,2885,0
20231103,171600,7244304440,2885,2885,2885,2885,0
20231103,171500,7244304440,2885,2885,2885,2885,0
20231103,171400,7244304440,2885,2885,2885,2885,0
20231103,171300,7244304440,2885,2885,2885,2885,0
20231103,171200,7244304440,2885,2885,2885,2885,0
20231103,171100,7244304440,2885,2885,2885,2885,0
20231103,171000,7244304440,2885,2885,2885,2885,0
20231103,170900,7244304440,2885,2885,2885,2885,0
20231103,170800,7244304440,2885,2885,2885,2885,0
20231103,170700,7244304440,2885,2885,2885,2885,49335
20231103,170600,7244304440,2885,2885,2885,2885,0
20231103,170500,7244304440,2885,2885,2885,2885,0
20231103,170400,7244304440,2885,2885,2885,2885,0
20231103,170300,7244304440,2885,2885,2885,2885,0
20231103,170200,7244304440,2885,2885,2885,2885,0
20231103,170100,7244304440,2885,2885,2885,2885,0
20231103,170000,7244304440,2885,2885,2885,2885,0
20231103,165900,7244304440,2885,2885,2885,2885,0
20231103,165800,7244304440,2885,2885,2885,2885,0
20231103,165700,7244304440,2885,2885,2885,2885,0
20231103,165600,7244304440,2885,2885,2885,2885,0
20231103,165500,7244304440,2885,2885,2885,2885,0
20231103,165400,7244304440,2885,2885,2885,2885,0
20231103,165300,7244304440,2885,2885,2885,2885,0
20231103,165200,7244304440,2885,2885,2885,2885,0
20231103,165100,7244304440,2885,2885,2885,2885,0
20231103,165000,7244304440,2885,2885,2885,2885,0
20231103,164900,7244304440,2885,2885,2885,2885,0
20231103,164800,7244304440,2885,2885,2885,2885,0
20231103,164700,7244304440,2885,2885,2885,2885,0
20231103,164600,7244304440,2885,2885,2885,2885,0
20231103,164500,7244304440,2885,2885,2885,2885,0
20231103,164400,7244304440,2885,2885,2885,2885,0
20231103,164300,7244304440,2885,2885,2885,2885,0
20231103,164200,7244304440,2885,2885,2885,2885,0
20231103,164100,7244304440,2885,2885,2885,2885,0
20231103,164000,7244304440,2885,2885,2885,2885,0
20231103,163900,7244304440,2885,2885,2885,2885,0
20231103,163800,7244304440,2885,2885,2885,2885,0
20231103,163700,7244304440,2885,2885,2885,2885,49335
20231103,163600,7244304440,2885,2885,2885,2885,0
20231103,163500,7244304440,2885,2885,2885,2885,0
20231103,163400,7244304440,2885,2885,2885,2885,0
20231103,163300,7244304440,2885,2885,2885,2885,0
20231103,163200,7244304440,2885,2885,2885,2885,0
20231103,163100,7244304440,2885,2885,2885,2885,0
20231103,163000,7244304440,2885,2885,2885,2885,0
20231103,162900,7244304440,2885,2885,2885,2885,0
20231103,162800,7244304440,2885,2885,2885,2885,0
20231103,162700,7244304440,2885,2885,2885,2885,0
20231103,162600,7244304440,2885,2885,2885,2885,0
20231103,162500,7244304440,2885,2885,2885,2885,0
20231103,162400,7244304440,2885,2885,2885,2885,0
20231103,162300,7244304440,2885,2885,2885,2885,0
20231103,162200,7244304440,2885,2885,2885,2885,0
20231103,162100,7244304440,2885,2885,2885,2885,0
20231103,162000,7244304440,2885,2885,2885,2885,0
20231103,161900,7244304440,2885,2885,2885,2885,0
20231103,161800,7244304440,2885,2885,2885,2885,0
20231103,161700,7244304440,2885,2885,2885,2885,0
20231103,161600,7244304440,2885,2885,2885,2885,0
20231103,161500,7244304440,2885,2885,2885,2885,0
20231103,161400,7244304440,2885,2885,2885,2885,0
20231103,161300,7244304440,2885,2885,2885,2885,0
20231103,161200,7244304440,2885,2885,2885,2885,0
20231103,161100,7244304440,2885,2885,2885,2885,0
20231103,161000,7244304440,2885,2885,2885,2885,0
20231103,160900,7244304440,2885,2885,2885,2885,0
20231103,160800,7244304440,2885,2885,2885,2885,0
20231103,160700,7244304440,2885,2885,2885,2885,49335
20231103,160600,7244304440,2885,2885,2885,2885,0
20231103,160500,7244304440,2885,2885,2885,2885,0
20231103,160400,7244304440,2885,2885,2885,2885,0
20231103,160300,7244304440,2885,2885,2885,2885,0
20231103,160200,7244304440,2885,2885,2885,2885,0
20231103,160100,7244304440,2885,2885,2885,2885,0
20231103,160000,7244304440,2885,2885,2885,2885,0
20231103,155900,7244304440,2885,2885,2885,2885,0
20231103,155800,7244304440,2885,2885,2885,2885,0
20231103,155700,7244304440,2885,2885,2885,2885,0
20231103,155600,7244304440,2885,2885,2885,2885,0
20231103,155500,7244304440,2885,2885,2885,2885,0
20231103,155400,7244304440,2885,2885,2885,2885,0
20231103,155300,7244304440,2885,2885,2885,2885,0
20231103,155200,7244304440,2885,2885,2885,2885,0
20231103,155100,7244304440,2885,2885,2885,2885,0
20231103,155000,7244304440,2885,2885,2885,2885,0
20231103,154900,7244304440,2885,2885,2885,2885,0
20231103,154800,7244304440,2885,2885,2885,2885,0
20231103,154700,7244304440,2885,2885,2885,2885,0
20231103,154600,7244304440,2885,2885,2885,2885,0
20231103,154500,7244304440,2885,2885,2885,2885,0
20231103,154400,7244304440,2885,2885,2885,2885,0
20231103,154300,7244304440,2885,2885,2885,2885,0
20231103,154200,7244304440,2885,2885,2885,2885,0
20231103,154100,7244304440,2885,2885,2885,2885,0
20231103,154000,7244304440,2885,2885,2885,2885,0
20231103,153900,7244304440,2885,2885,2885,2885,0
20231103,153800,7244304440,2885,2885,2885,2885,0
20231103,153700,7244304440,2885,2885,2885,2885,49335
20231103,153600,7244304440,2885,2885,2885,2885,0
20231103,153500,7244304440,2885,2885,2885,2885,0
20231103,153400,7244304440,2885,2885,2885,2885,0
20231103,153300,7244304440,2885,2885,2885,2885,0
20231103,153200,7244304440,2885,2885,2885,2885,0
20231103,153100,7244304440,2885,2885,2885,2885,0
20231103,153000,7244304440,2885,2885,2885,2885,49335
20231103,152900,7101972965,2885,2885,2885,2885,0
20231103,152800,7101972965,2885,2885,2885,2885,0
20231103,152700,7101972965,2885,2885,2885,2885,0
20231103,152600,7101972965,2885,2885,2885,2885,0
20231103,152500,7101972965,2885,2885,2885,2885,0
20231103,152400,7101972965,2885,2885,2885,2885,0
20231103,152300,7101972965,2885,2885,2885,2885,0
20231103,152200,7101972965,2885,2885,2885,2885,0
20231103,152100,7101972965,2885,2885,2885,2885,0
20231103,152000,7101972965,2885,2885,2885,2885,0
20231103,151900,7101972965,2885,2885,2885,2880,10793
20231103,151800,7070874375,2885,2870,2885,2865,13313
20231103,151700,7032607945,2870,2870,2875,2870,6483
20231103,151600,7014001720,2870,2865,2875,2865,8355
20231103,151500,6990035795,2870,2865,2875,2865,9095
20231103,151400,6963960780,2870,2870,2870,2865,1426
20231103,151300,6959869210,2870,2870,2870,2865,5167
20231103,151200,6945054385,2870,2875,2875,2870,2985
20231103,151100,6936478565,2875,2875,2875,2870,2008
20231103,151000,6930710575,2875,2865,2875,2865,2109
20231103,150900,6924658235,2875,2870,2875,2865,5517
20231103,150800,6908827795,2880,2875,2880,2870,2481
20231103,150700,6901696220,2870,2870,2875,2870,3183
20231103,150600,6892552500,2875,2875,2875,2870,656
20231103,150500,6890667630,2875,2875,2875,2875,3589
20231103,150400,6880349255,2875,2875,2880,2875,554
20231103,150300,6878755195,2875,2875,2875,2875,654
20231103,150200,6876874945,2880,2875,2880,2875,6094
20231103,150100,6859354665,2875,2870,2875,2870,315
20231103,150000,6858449110,2870,2865,2870,2865,3092
20231103,145900,6849576235,2865,2865,2865,2865,377
20231103,145800,6848496130,2865,2870,2870,2865,2718
20231103,145700,6840699345,2875,2875,2875,2870,431
20231103,145600,6839461065,2875,2870,2880,2870,21185
20231103,145500,6778491770,2870,2870,2870,2870,2720
20231103,145400,6770685370,2870,2880,2880,2870,5007
20231103,145300,6756311865,2875,2875,2880,2870,6150
20231103,145200,6738648210,2875,2875,2880,2875,2892
20231103,145100,6730332460,2880,2880,2880,2880,564
20231103,145000,6728708140,2880,2875,2885,2875,312
20231103,144900,6727811060,2885,2880,2885,2875,8968
20231103,144800,6702023270,2885,2885,2885,2885,866
20231103,144700,6699524860,2885,2880,2885,2880,5259
20231103,144600,6684376560,2880,2870,2880,2870,1778
20231103,144500,6679273170,2870,2875,2880,2870,4050
20231103,144400,6667626105,2880,2875,2880,2875,2005
20231103,144300,6661858475,2880,2880,2880,2880,472
20231103,144200,6660499115,2880,2875,2880,2875,791
20231103,144100,6658224340,2875,2865,2875,2865,2856
20231103,144000,6650025065,2865,2865,2870,2865,6491
20231103,143900,6631428120,2865,2870,2870,2865,2985
20231103,143800,6622864550,2870,2870,2875,2865,3338
20231103,143700,6613287995,2870,2880,2880,2870,812
20231103,143600,6610954105,2880,2875,2880,2870,1814
20231103,143500,6605739725,2870,2870,2875,2870,8668
20231103,143400,6580850650,2870,2870,2870,2865,10690
20231103,143300,6550215245,2870,2870,2870,2865,6983
20231103,143200,6530176530,2870,2890,2890,2870,54404
20231103,143100,6373259200,2890,2890,2895,2890,2476
20231103,143000,6366102040,2895,2890,2895,2890,4348
20231103,142900,6353528670,2895,2890,2895,2885,5089
20231103,142800,6338812755,2890,2900,2900,2890,11472
20231103,142700,6305630120,2900,2900,2905,2895,34270
20231103,142600,6206264285,2905,2905,2910,2900,10095
20231103,142500,6176951035,2905,2905,2915,2895,16229
20231103,142400,6129826815,2910,2895,2910,2895,17678
20231103,142300,6078475770,2900,2905,2905,2895,10331
20231103,142200,6048512595,2905,2895,2910,2895,10104
20231103,142100,6019193270,2895,2900,2900,2895,5875
20231103,142000,6002174245,2900,2890,2900,2885,5214
20231103,141900,5987090410,2890,2900,2900,2890,5912
20231103,141800,5969960515,2900,2910,2910,2895,31625
20231103,141700,5878094945,2905,2905,2910,2900,3691
20231103,141600,5867370775,2905,2900,2910,2900,19800
20231103,141500,5809856840,2900,2895,2910,2895,38950
20231103,141400,5696793305,2900,2890,2900,2885,14502
20231103,141300,5654821895,2890,2890,2895,2890,4360
20231103,141200,5642220955,2895,2885,2895,2885,11689
20231103,141100,5608439655,2890,2895,2895,2885,10492
20231103,141000,5578120980,2890,2895,2895,2890,4954
20231103,140900,5563796850,2895,2895,2895,2890,2012
20231103,140800,5557973450,2890,2895,2895,2885,3949
20231103,140700,5546552255,2895,2885,2895,2885,21277
20231103,140600,5485108930,2880,2875,2880,2875,10406
20231103,140500,5455150615,2875,2875,2880,2875,1270
20231103,140400,5451497365,2880,2875,2880,2875,903
20231103,140300,5448900740,2875,2880,2880,2875,3503
20231103,140200,5438829095,2880,2875,2880,2875,6637
20231103,140100,5419726435,2880,2875,2880,2875,1115
20231103,140000,5416519805,2875,2880,2880,2875,1026
20231103,135900,5413564930,2880,2875,2880,2875,1047
20231103,135800,5410554800,2870,2875,2875,2870,2321
20231103,135700,5403890380,2875,2870,2875,2870,2574
20231103,135600,5396501975,2870,2870,2870,2865,1925
20231103,135500,5390977230,2870,2875,2875,2865,9372
20231103,135400,5364110835,2870,2870,2875,2870,3213
20231103,135300,5354887500,2870,2875,2875,2870,5162
20231103,135200,5340050840,2875,2875,2880,2870,2439
20231103,135100,5333046840,2875,2880,2880,2875,177
20231103,135000,5332537085,2880,2880,2880,2875,5132
20231103,134900,5317766790,2880,2880,2885,2880,13557
20231103,134800,5278721130,2880,2875,2880,2875,1651
20231103,134700,5273969045,2880,2875,2880,2875,5203
20231103,134600,5259005370,2870,2870,2870,2870,1019
20231103,134500,5256080840,2870,2870,2870,2870,2895
20231103,134400,5247772190,2870,2865,2870,2865,891
20231103,134300,5245215230,2870,2865,2870,2865,362
20231103,134200,5244176925,2865,2870,2870,2865,316
20231103,134100,5243270655,2870,2865,2870,2865,1262
20231103,134000,5239652010,2865,2865,2865,2865,3623
20231103,133900,5229272115,2865,2860,2865,2860,915
20231103,133800,5226654415,2860,2860,2865,2860,872
20231103,133700,5224160390,2865,2860,2865,2860,1871
20231103,133600,5218802820,2860,2860,2865,2860,141
20231103,133500,5218399470,2860,2860,2860,2860,866
20231103,133400,5215922710,2865,2865,2865,2860,59
20231103,133300,5215753750,2865,2865,2865,2860,416
20231103,133200,5214563970,2860,2860,2865,2860,55
20231103,133100,5214406570,2865,2865,2870,2865,4887
20231103,133000,5200404315,2865,2865,2865,2865,51
20231103,132900,5200258200,2865,2870,2870,2865,691
20231103,132800,5198276530,2870,2870,2870,2870,1802
20231103,132700,5193104790,2870,2870,2870,2870,4412
20231103,132600,5180442350,2865,2865,2865,2860,484
20231103,132500,5179055720,2865,2870,2870,2865,1976
20231103,132400,5173394355,2870,2870,2875,2870,1195
20231103,132300,5169964700,2870,2870,2870,2870,4403
20231103,132200,5157328090,2870,2865,2870,2865,3724
20231103,132100,5146652110,2865,2870,2870,2860,1644
20231103,132000,5141942015,2870,2870,2875,2870,2905
20231103,131900,5133604655,2875,2870,2875,2870,5000
20231103,131800,5119246095,2870,2865,2870,2860,15587
20231103,131700,5074635470,2865,2865,2870,2860,1005
20231103,131600,5071757090,2860,2865,2865,2860,1566
20231103,131500,5067271275,2865,2870,2875,2865,1321
20231103,131400,5063481945,2870,2875,2875,2870,1568
20231103,131300,5058977340,2875,2870,2880,2870,5972
20231103,131200,5041813645,2875,2875,2880,2875,952
20231103,131100,5039076640,2875,2875,2880,2875,3642
20231103,131000,5028605885,2875,2875,2875,2875,1240
20231103,130900,5025040885,2875,2875,2875,2870,801
20231103,130800,5022738190,2875,2870,2875,2870,376
20231103,130700,5021658690,2875,2880,2880,2875,612
20231103,130600,5019899185,2875,2875,2875,2870,5358
20231103,130500,5004496345,2875,2870,2875,2870,2421
20231103,130400,4997539430,2875,2875,2875,2865,7687
20231103,130300,4975446495,2865,2875,2875,2865,11900
20231103,130200,4941283835,2875,2875,2880,2875,3669
20231103,130100,4930734145,2875,2870,2880,2865,9755
20231103,130000,4902714070,2870,2870,2870,2860,592
20231103,125900,4901019420,2865,2870,2870,2860,4759
20231103,125800,4887378250,2865,2865,2865,2855,4246
20231103,125700,4875231220,2860,2860,2870,2855,1606
20231103,125600,4870632430,2865,2870,2870,2860,2003
20231103,125500,4864891310,2870,2850,2870,2845,11230
20231103,125400,4832743685,2855,2855,2855,2855,174
20231103,125300,4832246915,2850,2845,2850,2845,2372
20231103,125200,4825488785,2845,2840,2845,2840,759
20231103,125100,4823331185,2845,2850,2850,2845,1347
20231103,125000,4819498965,2845,2850,2850,2845,5004
20231103,124900,4805260200,2850,2845,2850,2840,1811
20231103,124800,4800114440,2845,2855,2855,2845,1007
20231103,124700,4797247880,2845,2855,2855,2845,852
20231103,124600,4794821000,2850,2850,2855,2850,1496
20231103,124500,4790557020,2850,2850,2850,2845,425
20231103,124400,4789346500,2850,2840,2850,2835,3486
20231103,124300,4779441755,2840,2850,2850,2835,834
20231103,124200,4777073205,2845,2840,2845,2840,2302
20231103,124100,4770533765,2840,2850,2850,2840,1287
20231103,124000,4766872805,2850,2850,2850,2850,497
20231103,123900,4765456355,2855,2855,2855,2855,84
20231103,123800,4765216535,2855,2845,2855,2840,5341
20231103,123700,4750018090,2845,2855,2855,2845,1560
20231103,123600,4745575825,2850,2855,2855,2850,1707
20231103,123500,4740710865,2845,2855,2855,2845,2725
20231103,123400,4732947825,2855,2855,2855,2845,4456
20231103,123300,4720268645,2855,2845,2855,2845,659
20231103,123200,4718393770,2835,2855,2855,2835,11695
20231103,123100,4685165520,2860,2860,2860,2855,3185
20231103,123000,4676067150,2860,2860,2860,2860,1439
20231103,122900,4671951610,2865,2860,2865,2850,9015
20231103,122800,4646201015,2865,2870,2870,2865,1484
20231103,122700,4641949330,2870,2865,2870,2865,809
20231103,122600,4639631525,2865,2865,2865,2865,1331
20231103,122500,4635818210,2865,2875,2875,2860,8520
20231103,122400,4611408880,2875,2870,2875,2865,7274
20231103,122300,4590532580,2870,2875,2880,2870,8132
20231103,122200,4567147465,2880,2885,2890,2870,25424
20231103,122100,4493902075,2885,2875,2885,2870,29374
20231103,122000,4409338000,2875,2865,2875,2865,13532
20231103,121900,4370513465,2870,2865,2870,2865,2153
20231103,121800,4364340540,2865,2870,2870,2865,2031
20231103,121700,4358521535,2865,2865,2865,2865,2027
20231103,121600,4352714180,2865,2865,2870,2860,2189
20231103,121500,4346442750,2865,2865,2870,2865,6716
20231103,121400,4327194870,2865,2865,2870,2860,6860
20231103,121300,4307544645,2855,2855,2860,2855,5767
20231103,121200,4291076035,2855,2860,2860,2855,269
20231103,121100,4290306940,2860,2860,2860,2860,89
20231103,121000,4290052400,2860,2855,2860,2855,953
20231103,120900,4287329375,2855,2855,2855,2855,208
20231103,120800,4286735535,2860,2865,2865,2860,118
20231103,120700,4286397805,2865,2865,2865,2860,19
20231103,120600,4286343395,2860,2865,2870,2860,4726
20231103,120500,4272800135,2870,2860,2870,2860,6464
20231103,120400,4254280330,2860,2850,2860,2850,5003
20231103,120300,4239998030,2850,2845,2850,2840,7144
20231103,120200,4219654500,2835,2845,2850,2835,4467
20231103,120100,4206973255,2850,2850,2850,2845,1064
20231103,120000,4203946155,2850,2850,2850,2850,60
20231103,115900,4203775155,2850,2850,2850,2850,338
20231103,115800,4202811855,2850,2840,2850,2840,685
20231103,115700,4200865285,2840,2845,2845,2840,253
20231103,115600,4200145730,2845,2845,2845,2845,352
20231103,115500,4199144290,2845,2845,2845,2845,12
20231103,115400,4199110150,2840,2835,2840,2830,824
20231103,115300,4196775805,2835,2835,2835,2835,97
20231103,115200,4196500810,2835,2840,2840,2835,2977
20231103,115100,4188060705,2840,2845,2845,2840,3708
20231103,115000,4177529700,2845,2840,2850,2840,1155
20231103,114900,4174249175,2850,2845,2850,2840,1501
20231103,114800,4169978925,2845,2845,2845,2845,12
20231103,114700,4169944785,2845,2840,2845,2840,3576
20231103,114600,4159788885,2840,2850,2850,2840,1078
20231103,114500,4156726105,2845,2845,2850,2845,1876
20231103,114400,4151383880,2845,2855,2855,2845,1310
20231103,114300,4147655330,2845,2850,2855,2845,5872
20231103,114200,4130943205,2850,2855,2855,2850,2767
20231103,114100,4123057250,2855,2855,2855,2850,3403
20231103,114000,4113341935,2855,2855,2860,2855,361
20231103,113900,4112311020,2860,2865,2865,2860,2276
20231103,113800,4105800145,2865,2855,2870,2855,15086
20231103,113700,4062572380,2855,2855,2855,2855,3290
20231103,113600,4053179430,2850,2850,2855,2850,2548
20231103,113500,4045915265,2855,2855,2855,2855,4249
20231103,113400,4033784370,2855,2855,2855,2850,3101
20231103,113300,4024941515,2850,2850,2850,2850,312
20231103,113200,4024052315,2855,2850,2855,2850,322
20231103,113100,4023133010,2855,2845,2855,2845,470
20231103,113000,4021791510,2855,2850,2855,2845,3587
20231103,112900,4011585230,2855,2845,2860,2845,4379
20231103,112800,3999118535,2845,2845,2845,2845,2673
20231103,112700,3991513850,2845,2855,2855,2845,2394
20231103,112600,3984690730,2855,2850,2855,2850,1618
20231103,112500,3980079415,2850,2860,2860,2845,7668
20231103,112400,3958219885,2855,2860,2860,2855,4817
20231103,112300,3944447025,2860,2865,2865,2860,2519
20231103,112200,3937235075,2865,2865,2870,2860,5044
20231103,112100,3922781900,2870,2865,2870,2855,25971
20231103,112000,3848486735,2870,2870,2870,2865,11476
20231103,111900,3815596510,2870,2865,2870,2865,11970
20231103,111800,3781280695,2865,2865,2870,2860,9273
20231103,111700,3754706030,2855,2860,2865,2850,18883
20231103,111600,3700705355,2860,2855,2860,2850,5107
20231103,111500,3686109555,2850,2855,2855,2850,2872
20231103,111400,3677913840,2850,2850,2860,2850,5171
20231103,111300,3663155585,2850,2855,2855,2845,5537
20231103,111200,3647361515,2850,2840,2850,2840,13974
20231103,111100,3607585115,2840,2840,2840,2840,1399
20231103,111000,3603611955,2840,2840,2840,2835,2032
20231103,110900,3597842155,2840,2845,2845,2840,3828
20231103,110800,3586969095,2840,2840,2845,2840,4568
20231103,110700,3573995700,2840,2840,2840,2830,7009
20231103,110600,3554093655,2835,2835,2840,2835,5426
20231103,110500,3538710695,2825,2830,2835,2825,10947
20231103,110400,3507752715,2835,2830,2835,2825,2478
20231103,110300,3500738555,2830,2830,2835,2825,12388
20231103,110200,3465681835,2830,2830,2835,2825,9293
20231103,110100,3439382495,2830,2830,2830,2820,3007
20231103,110000,3430887705,2825,2820,2825,2820,6102
20231103,105900,3413652450,2820,2820,2825,2820,1305
20231103,105800,3409970445,2820,2820,2820,2820,2223
20231103,105700,3403701585,2815,2825,2825,2815,1067
20231103,105600,3400692690,2825,2820,2825,2815,10399
20231103,105500,3371355905,2815,2815,2820,2815,251
20231103,105400,3370649335,2820,2815,2820,2815,233
20231103,105300,3369992375,2815,2810,2815,2810,1502
20231103,105200,3365764270,2810,2815,2815,2810,65
20231103,105100,3365581520,2815,2820,2820,2815,2442
20231103,105000,3358705945,2820,2810,2820,2810,1784
20231103,104900,3353678860,2810,2815,2820,2810,4795
20231103,104800,3340178290,2815,2815,2815,2810,5950
20231103,104700,3323439685,2815,2815,2815,2810,4522
20231103,104600,3310725725,2815,2810,2815,2810,212
20231103,104500,3310129795,2810,2815,2815,2810,805
20231103,104400,3307867695,2815,2810,2815,2805,2401
20231103,104300,3301112415,2810,2805,2810,2805,2491
20231103,104200,3294116635,2805,2810,2810,2805,1514
20231103,104100,3289868450,2810,2810,2810,2805,1339
20231103,104000,3286106730,2810,2805,2810,2805,402
20231103,103900,3284977260,2805,2800,2805,2800,6072
20231103,103800,3267961935,2800,2795,2800,2790,2481
20231103,103700,3261022140,2795,2795,2800,2795,3512
20231103,103600,3251204755,2795,2795,2795,2795,1727
20231103,103500,3246377790,2800,2795,2800,2795,2372
20231103,103400,3239747040,2795,2800,2800,2795,1969
20231103,103300,3234239370,2800,2800,2800,2795,253
20231103,103200,3233532220,2795,2795,2800,2790,1966
20231103,103100,3228036535,2795,2795,2800,2795,5975
20231103,103000,3211314260,2795,2795,2800,2795,1689
20231103,102900,3206593250,2795,2800,2800,2795,1399
20231103,102800,3202683025,2800,2800,2800,2800,252
20231103,102700,3201977425,2795,2795,2800,2795,2545
20231103,102600,3194861635,2795,2795,2800,2795,974
20231103,102500,3192139290,2795,2800,2800,2795,465
20231103,102400,3190837300,2800,2800,2805,2800,885
20231103,102300,3188358925,2800,2800,2800,2795,4405
20231103,102200,3176025320,2800,2795,2800,2790,22893
20231103,102100,3112028790,2795,2800,2800,2795,10111
20231103,102000,3083762575,2805,2810,2810,2800,4481
20231103,101900,3071200405,2810,2810,2810,2805,811
20231103,101800,3068925135,2810,2800,2815,2800,15548
20231103,101700,3025262965,2805,2795,2805,2795,18827
20231103,101600,2972588145,2795,2790,2795,2790,2667
20231103,101500,2965144075,2790,2790,2795,2790,5839
20231103,101400,2948853255,2795,2795,2795,2795,312
20231103,101300,2947981215,2795,2790,2795,2790,5137
20231103,101200,2933648965,2790,2790,2800,2785,3349
20231103,101100,2924306010,2785,2800,2800,2785,6374
20231103,101000,2906517860,2800,2785,2800,2785,14739
20231103,100900,2865343690,2785,2780,2785,2780,2555
20231103,100800,2858240710,2780,2780,2785,2780,1796
20231103,100700,2853246780,2780,2780,2780,2775,2436
20231103,100600,2846474750,2780,2780,2785,2770,8013
20231103,100500,2824243250,2780,2780,2780,2780,1706
20231103,100400,2819500570,2780,2780,2785,2775,4361
20231103,100300,2807375205,2775,2770,2785,2765,8257
20231103,100200,2784436110,2765,2760,2770,2760,3774
20231103,100100,2774012605,2760,2765,2770,2760,7411
20231103,100000,2753534925,2765,2760,2770,2760,5262
20231103,095900,2738983130,2760,2770,2770,2755,6189
20231103,095800,2721891015,2770,2770,2770,2765,3866
20231103,095700,2711182465,2770,2765,2770,2760,1779
20231103,095600,2706260900,2770,2760,2770,2755,10285
20231103,095500,2677841620,2760,2760,2760,2755,2382
20231103,095400,2671267905,2760,2745,2760,2745,6592
20231103,095300,2653143260,2745,2750,2750,2725,39754
20231103,095200,2544441695,2745,2750,2755,2740,27493
20231103,095100,2468920260,2750,2750,2760,2750,13419
20231103,095000,2431981610,2750,2760,2765,2750,14321
20231103,094900,2392524710,2760,2765,2770,2755,10142
20231103,094800,2364520795,2770,2765,2770,2765,4843
20231103,094700,2351114755,2770,2770,2770,2760,1811
20231103,094600,2346099170,2770,2760,2770,2760,6831
20231103,094500,2327224150,2755,2755,2765,2750,16368
20231103,094400,2282123900,2755,2760,2765,2755,20865
20231103,094300,2224583285,2760,2755,2770,2755,12146
20231103,094200,2191045300,2760,2775,2775,2755,6359
20231103,094100,2173499065,2775,2775,2785,2755,39062
20231103,094000,2065511650,2775,2785,2790,2775,7339
20231103,093900,2045108790,2790,2795,2800,2785,23442
20231103,093800,1979705240,2795,2785,2795,2780,6221
20231103,093700,1962376720,2780,2790,2795,2780,17092
20231103,093600,1914787915,2790,2800,2800,2785,14471
20231103,093500,1874414580,2810,2805,2810,2785,21835
20231103,093400,1813337250,2805,2805,2810,2805,1685
20231103,093300,1808609930,2810,2810,2810,2805,4121
20231103,093200,1797035575,2815,2810,2815,2805,2714
20231103,093100,1789413300,2810,2820,2820,2810,7983
20231103,093000,1766965145,2815,2825,2825,2815,9429
20231103,092900,1740399095,2820,2830,2835,2815,6505
20231103,092800,1722026575,2835,2835,2835,2820,3767
20231103,092700,1711369140,2835,2820,2835,2815,5564
20231103,092600,1695681930,2820,2825,2825,2820,2089
20231103,092500,1689789675,2825,2820,2825,2820,3443
20231103,092400,1680076890,2825,2835,2835,2820,4661
20231103,092300,1666924095,2830,2835,2835,2830,6447
20231103,092200,1648675195,2840,2840,2845,2835,5359
20231103,092100,1633449965,2835,2835,2845,2835,13065
20231103,092000,1596348770,2835,2840,2845,2830,9380
20231103,091900,1569757150,2840,2830,2845,2825,14009
20231103,091800,1530016890,2825,2820,2825,2815,10243
20231103,091700,1501149510,2815,2820,2825,2810,13529
20231103,091600,1463036715,2820,2830,2830,2820,4460
20231103,091500,1450442835,2830,2835,2840,2820,6098
20231103,091400,1433178770,2835,2810,2835,2810,15289
20231103,091300,1389995480,2810,2820,2825,2810,3943
20231103,091200,1378888535,2820,2835,2835,2805,25906
20231103,091100,1305954045,2835,2820,2840,2815,34111
20231103,091000,1209345255,2815,2815,2830,2815,24413
20231103,090900,1140476750,2815,2815,2815,2795,15209
20231103,090800,1097773675,2815,2800,2830,2800,34405
20231103,090700,1000931785,2805,2790,2805,2780,23190
20231103,090600,936228905,2790,2795,2795,2770,16011
20231103,090500,891677475,2795,2755,2795,2750,63480
20231103,090400,716451800,2755,2795,2795,2755,68583
20231103,090300,526272485,2795,2810,2815,2790,11920
20231103,090200,492901430,2810,2815,2820,2790,29828
20231103,090100,409203905,2815,2815,2830,2810,36332
20231103,090000,306909315,2810,2795,2830,2795,108196