stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200100,6718337020,6600,6600,6600,6600,11503
20231103,200000,6718337020,6600,6600,6600,6600,0
20231103,195900,6718337020,6600,6600,6600,6600,0
20231103,195800,6718337020,6600,6600,6600,6600,0
20231103,195700,6718337020,6600,6600,6600,6600,0
20231103,195600,6718337020,6600,6600,6600,6600,0
20231103,195500,6718337020,6600,6600,6600,6600,0
20231103,195400,6718337020,6600,6600,6600,6600,0
20231103,195300,6718337020,6600,6600,6600,6600,0
20231103,195200,6718337020,6600,6600,6600,6600,0
20231103,195100,6718337020,6600,6600,6600,6600,0
20231103,195000,6718337020,6600,6600,6600,6600,0
20231103,194900,6718337020,6600,6600,6600,6600,0
20231103,194800,6718337020,6600,6600,6600,6600,0
20231103,194700,6718337020,6600,6600,6600,6600,0
20231103,194600,6718337020,6600,6600,6600,6600,0
20231103,194500,6718337020,6600,6600,6600,6600,0
20231103,194400,6718337020,6600,6600,6600,6600,0
20231103,194300,6718337020,6600,6600,6600,6600,0
20231103,194200,6718337020,6600,6600,6600,6600,0
20231103,194100,6718337020,6600,6600,6600,6600,0
20231103,194000,6718337020,6600,6600,6600,6600,0
20231103,193900,6718337020,6600,6600,6600,6600,0
20231103,193800,6718337020,6600,6600,6600,6600,0
20231103,193700,6718337020,6600,6600,6600,6600,0
20231103,193600,6718337020,6600,6600,6600,6600,0
20231103,193500,6718337020,6600,6600,6600,6600,0
20231103,193400,6718337020,6600,6600,6600,6600,0
20231103,193300,6718337020,6600,6600,6600,6600,0
20231103,193200,6718337020,6600,6600,6600,6600,0
20231103,193100,6718337020,6600,6600,6600,6600,11503
20231103,193000,6718337020,6600,6600,6600,6600,0
20231103,192900,6718337020,6600,6600,6600,6600,0
20231103,192800,6718337020,6600,6600,6600,6600,0
20231103,192700,6718337020,6600,6600,6600,6600,0
20231103,192600,6718337020,6600,6600,6600,6600,0
20231103,192500,6718337020,6600,6600,6600,6600,0
20231103,192400,6718337020,6600,6600,6600,6600,0
20231103,192300,6718337020,6600,6600,6600,6600,0
20231103,192200,6718337020,6600,6600,6600,6600,0
20231103,192100,6718337020,6600,6600,6600,6600,0
20231103,192000,6718337020,6600,6600,6600,6600,0
20231103,191900,6718337020,6600,6600,6600,6600,0
20231103,191800,6718337020,6600,6600,6600,6600,0
20231103,191700,6718337020,6600,6600,6600,6600,0
20231103,191600,6718337020,6600,6600,6600,6600,0
20231103,191500,6718337020,6600,6600,6600,6600,0
20231103,191400,6718337020,6600,6600,6600,6600,0
20231103,191300,6718337020,6600,6600,6600,6600,0
20231103,191200,6718337020,6600,6600,6600,6600,0
20231103,191100,6718337020,6600,6600,6600,6600,0
20231103,191000,6718337020,6600,6600,6600,6600,0
20231103,190900,6718337020,6600,6600,6600,6600,0
20231103,190800,6718337020,6600,6600,6600,6600,0
20231103,190700,6718337020,6600,6600,6600,6600,0
20231103,190600,6718337020,6600,6600,6600,6600,0
20231103,190500,6718337020,6600,6600,6600,6600,0
20231103,190400,6718337020,6600,6600,6600,6600,0
20231103,190300,6718337020,6600,6600,6600,6600,0
20231103,190200,6718337020,6600,6600,6600,6600,0
20231103,190100,6718337020,6600,6600,6600,6600,11503
20231103,190000,6718337020,6600,6600,6600,6600,0
20231103,185900,6718337020,6600,6600,6600,6600,0
20231103,185800,6718337020,6600,6600,6600,6600,0
20231103,185700,6718337020,6600,6600,6600,6600,0
20231103,185600,6718337020,6600,6600,6600,6600,0
20231103,185500,6718337020,6600,6600,6600,6600,0
20231103,185400,6718337020,6600,6600,6600,6600,0
20231103,185300,6718337020,6600,6600,6600,6600,0
20231103,185200,6718337020,6600,6600,6600,6600,0
20231103,185100,6718337020,6600,6600,6600,6600,0
20231103,185000,6718337020,6600,6600,6600,6600,0
20231103,184900,6718337020,6600,6600,6600,6600,0
20231103,184800,6718337020,6600,6600,6600,6600,0
20231103,184700,6718337020,6600,6600,6600,6600,0
20231103,184600,6718337020,6600,6600,6600,6600,0
20231103,184500,6718337020,6600,6600,6600,6600,0
20231103,184400,6718337020,6600,6600,6600,6600,0
20231103,184300,6718337020,6600,6600,6600,6600,0
20231103,184200,6718337020,6600,6600,6600,6600,0
20231103,184100,6718337020,6600,6600,6600,6600,0
20231103,184000,6718337020,6600,6600,6600,6600,0
20231103,183900,6718337020,6600,6600,6600,6600,0
20231103,183800,6718337020,6600,6600,6600,6600,0
20231103,183700,6718337020,6600,6600,6600,6600,0
20231103,183600,6718337020,6600,6600,6600,6600,0
20231103,183500,6718337020,6600,6600,6600,6600,0
20231103,183400,6718337020,6600,6600,6600,6600,0
20231103,183300,6718337020,6600,6600,6600,6600,0
20231103,183200,6718337020,6600,6600,6600,6600,0
20231103,183100,6718337020,6600,6600,6600,6600,11503
20231103,183000,6718337020,6600,6600,6600,6600,0
20231103,182900,6718337020,6600,6600,6600,6600,0
20231103,182800,6718337020,6600,6600,6600,6600,0
20231103,182700,6718337020,6600,6600,6600,6600,0
20231103,182600,6718337020,6600,6600,6600,6600,0
20231103,182500,6718337020,6600,6600,6600,6600,0
20231103,182400,6718337020,6600,6600,6600,6600,0
20231103,182300,6718337020,6600,6600,6600,6600,0
20231103,182200,6718337020,6600,6600,6600,6600,0
20231103,182100,6718337020,6600,6600,6600,6600,0
20231103,182000,6718337020,6600,6600,6600,6600,0
20231103,181900,6718337020,6600,6600,6600,6600,0
20231103,181800,6718337020,6600,6600,6600,6600,0
20231103,181700,6718337020,6600,6600,6600,6600,0
20231103,181600,6718337020,6600,6600,6600,6600,0
20231103,181500,6718337020,6600,6600,6600,6600,0
20231103,181400,6718337020,6600,6600,6600,6600,0
20231103,181300,6718337020,6600,6600,6600,6600,0
20231103,181200,6718337020,6600,6600,6600,6600,0
20231103,181100,6718337020,6600,6600,6600,6600,0
20231103,181000,6718337020,6600,6600,6600,6600,0
20231103,180900,6718337020,6600,6600,6600,6600,0
20231103,180800,6718337020,6600,6600,6600,6600,0
20231103,180700,6718337020,6600,6600,6600,6600,0
20231103,180600,6718337020,6600,6600,6600,6600,0
20231103,180500,6718337020,6600,6600,6600,6600,0
20231103,180400,6718337020,6600,6600,6600,6600,0
20231103,180300,6718337020,6600,6600,6600,6600,0
20231103,180200,6718337020,6600,6600,6600,6600,0
20231103,180100,6718337020,6600,6600,6600,6600,11503
20231103,180000,6718337020,6600,6600,6600,6600,0
20231103,175900,6718337020,6600,6600,6600,6600,0
20231103,175800,6718337020,6600,6600,6600,6600,0
20231103,175700,6718337020,6600,6600,6600,6600,0
20231103,175600,6718337020,6600,6600,6600,6600,0
20231103,175500,6718337020,6600,6600,6600,6600,0
20231103,175400,6718337020,6600,6600,6600,6600,0
20231103,175300,6718337020,6600,6600,6600,6600,0
20231103,175200,6718337020,6600,6600,6600,6600,0
20231103,175100,6718337020,6600,6600,6600,6600,0
20231103,175000,6718337020,6600,6600,6600,6600,0
20231103,174900,6718337020,6600,6600,6600,6600,0
20231103,174800,6718337020,6600,6600,6600,6600,0
20231103,174700,6718337020,6600,6600,6600,6600,0
20231103,174600,6718337020,6600,6600,6600,6600,0
20231103,174500,6718337020,6600,6600,6600,6600,0
20231103,174400,6718337020,6600,6600,6600,6600,0
20231103,174300,6718337020,6600,6600,6600,6600,0
20231103,174200,6718337020,6600,6600,6600,6600,0
20231103,174100,6718337020,6600,6600,6600,6600,0
20231103,174000,6718337020,6600,6600,6600,6600,0
20231103,173900,6718337020,6600,6600,6600,6600,0
20231103,173800,6718337020,6600,6600,6600,6600,0
20231103,173700,6718337020,6600,6600,6600,6600,0
20231103,173600,6718337020,6600,6600,6600,6600,0
20231103,173500,6718337020,6600,6600,6600,6600,0
20231103,173400,6718337020,6600,6600,6600,6600,0
20231103,173300,6718337020,6600,6600,6600,6600,0
20231103,173200,6718337020,6600,6600,6600,6600,0
20231103,173100,6718337020,6600,6600,6600,6600,11503
20231103,173000,6718337020,6600,6600,6600,6600,0
20231103,172900,6718337020,6600,6600,6600,6600,0
20231103,172800,6718337020,6600,6600,6600,6600,0
20231103,172700,6718337020,6600,6600,6600,6600,0
20231103,172600,6718337020,6600,6600,6600,6600,0
20231103,172500,6718337020,6600,6600,6600,6600,0
20231103,172400,6718337020,6600,6600,6600,6600,0
20231103,172300,6718337020,6600,6600,6600,6600,0
20231103,172200,6718337020,6600,6600,6600,6600,0
20231103,172100,6718337020,6600,6600,6600,6600,0
20231103,172000,6718337020,6600,6600,6600,6600,0
20231103,171900,6718337020,6600,6600,6600,6600,0
20231103,171800,6718337020,6600,6600,6600,6600,0
20231103,171700,6718337020,6600,6600,6600,6600,0
20231103,171600,6718337020,6600,6600,6600,6600,0
20231103,171500,6718337020,6600,6600,6600,6600,0
20231103,171400,6718337020,6600,6600,6600,6600,0
20231103,171300,6718337020,6600,6600,6600,6600,0
20231103,171200,6718337020,6600,6600,6600,6600,0
20231103,171100,6718337020,6600,6600,6600,6600,0
20231103,171000,6718337020,6600,6600,6600,6600,0
20231103,170900,6718337020,6600,6600,6600,6600,0
20231103,170800,6718337020,6600,6600,6600,6600,0
20231103,170700,6718337020,6600,6600,6600,6600,0
20231103,170600,6718337020,6600,6600,6600,6600,0
20231103,170500,6718337020,6600,6600,6600,6600,0
20231103,170400,6718337020,6600,6600,6600,6600,0
20231103,170300,6718337020,6600,6600,6600,6600,0
20231103,170200,6718337020,6600,6600,6600,6600,0
20231103,170100,6718337020,6600,6600,6600,6600,11503
20231103,170000,6718337020,6600,6600,6600,6600,0
20231103,165900,6718337020,6600,6600,6600,6600,0
20231103,165800,6718337020,6600,6600,6600,6600,0
20231103,165700,6718337020,6600,6600,6600,6600,0
20231103,165600,6718337020,6600,6600,6600,6600,0
20231103,165500,6718337020,6600,6600,6600,6600,0
20231103,165400,6718337020,6600,6600,6600,6600,0
20231103,165300,6718337020,6600,6600,6600,6600,0
20231103,165200,6718337020,6600,6600,6600,6600,0
20231103,165100,6718337020,6600,6600,6600,6600,0
20231103,165000,6718337020,6600,6600,6600,6600,0
20231103,164900,6718337020,6600,6600,6600,6600,0
20231103,164800,6718337020,6600,6600,6600,6600,0
20231103,164700,6718337020,6600,6600,6600,6600,0
20231103,164600,6718337020,6600,6600,6600,6600,0
20231103,164500,6718337020,6600,6600,6600,6600,0
20231103,164400,6718337020,6600,6600,6600,6600,0
20231103,164300,6718337020,6600,6600,6600,6600,0
20231103,164200,6718337020,6600,6600,6600,6600,0
20231103,164100,6718337020,6600,6600,6600,6600,0
20231103,164000,6718337020,6600,6600,6600,6600,0
20231103,163900,6718337020,6600,6600,6600,6600,0
20231103,163800,6718337020,6600,6600,6600,6600,0
20231103,163700,6718337020,6600,6600,6600,6600,0
20231103,163600,6718337020,6600,6600,6600,6600,0
20231103,163500,6718337020,6600,6600,6600,6600,0
20231103,163400,6718337020,6600,6600,6600,6600,0
20231103,163300,6718337020,6600,6600,6600,6600,0
20231103,163200,6718337020,6600,6600,6600,6600,0
20231103,163100,6718337020,6600,6600,6600,6600,11503
20231103,163000,6718337020,6600,6600,6600,6600,0
20231103,162900,6718337020,6600,6600,6600,6600,0
20231103,162800,6718337020,6600,6600,6600,6600,0
20231103,162700,6718337020,6600,6600,6600,6600,0
20231103,162600,6718337020,6600,6600,6600,6600,0
20231103,162500,6718337020,6600,6600,6600,6600,0
20231103,162400,6718337020,6600,6600,6600,6600,0
20231103,162300,6718337020,6600,6600,6600,6600,0
20231103,162200,6718337020,6600,6600,6600,6600,0
20231103,162100,6718337020,6600,6600,6600,6600,0
20231103,162000,6718337020,6600,6600,6600,6600,0
20231103,161900,6718337020,6600,6600,6600,6600,0
20231103,161800,6718337020,6600,6600,6600,6600,0
20231103,161700,6718337020,6600,6600,6600,6600,0
20231103,161600,6718337020,6600,6600,6600,6600,0
20231103,161500,6718337020,6600,6600,6600,6600,0
20231103,161400,6718337020,6600,6600,6600,6600,0
20231103,161300,6718337020,6600,6600,6600,6600,0
20231103,161200,6718337020,6600,6600,6600,6600,0
20231103,161100,6718337020,6600,6600,6600,6600,0
20231103,161000,6718337020,6600,6600,6600,6600,0
20231103,160900,6718337020,6600,6600,6600,6600,0
20231103,160800,6718337020,6600,6600,6600,6600,0
20231103,160700,6718337020,6600,6600,6600,6600,0
20231103,160600,6718337020,6600,6600,6600,6600,0
20231103,160500,6718337020,6600,6600,6600,6600,0
20231103,160400,6718337020,6600,6600,6600,6600,0
20231103,160300,6718337020,6600,6600,6600,6600,0
20231103,160200,6718337020,6600,6600,6600,6600,0
20231103,160100,6718337020,6600,6600,6600,6600,11503
20231103,160000,6718337020,6600,6600,6600,6600,0
20231103,155900,6718337020,6600,6600,6600,6600,0
20231103,155800,6718337020,6600,6600,6600,6600,0
20231103,155700,6718337020,6600,6600,6600,6600,0
20231103,155600,6718337020,6600,6600,6600,6600,0
20231103,155500,6718337020,6600,6600,6600,6600,0
20231103,155400,6718337020,6600,6600,6600,6600,0
20231103,155300,6718337020,6600,6600,6600,6600,0
20231103,155200,6718337020,6600,6600,6600,6600,0
20231103,155100,6718337020,6600,6600,6600,6600,0
20231103,155000,6718337020,6600,6600,6600,6600,0
20231103,154900,6718337020,6600,6600,6600,6600,0
20231103,154800,6718337020,6600,6600,6600,6600,0
20231103,154700,6718337020,6600,6600,6600,6600,0
20231103,154600,6718337020,6600,6600,6600,6600,0
20231103,154500,6718337020,6600,6600,6600,6600,0
20231103,154400,6718337020,6600,6600,6600,6600,0
20231103,154300,6718337020,6600,6600,6600,6600,0
20231103,154200,6718337020,6600,6600,6600,6600,0
20231103,154100,6718337020,6600,6600,6600,6600,0
20231103,154000,6718337020,6600,6600,6600,6600,0
20231103,153900,6718337020,6600,6600,6600,6600,0
20231103,153800,6718337020,6600,6600,6600,6600,0
20231103,153700,6718337020,6600,6600,6600,6600,0
20231103,153600,6718337020,6600,6600,6600,6600,0
20231103,153500,6718337020,6600,6600,6600,6600,0
20231103,153400,6718337020,6600,6600,6600,6600,0
20231103,153300,6718337020,6600,6600,6600,6600,0
20231103,153200,6718337020,6600,6600,6600,6600,0
20231103,153100,6718337020,6600,6600,6600,6600,11503
20231103,153000,6718337020,6600,6600,6600,6600,11503
20231103,152900,6642417220,6550,6550,6550,6550,0
20231103,152800,6642417220,6550,6550,6550,6550,0
20231103,152700,6642417220,6550,6550,6550,6550,0
20231103,152600,6642417220,6550,6550,6550,6550,0
20231103,152500,6642417220,6550,6550,6550,6550,0
20231103,152400,6642417220,6550,6550,6550,6550,0
20231103,152300,6642417220,6550,6550,6550,6550,0
20231103,152200,6642417220,6550,6550,6550,6550,0
20231103,152100,6642417220,6550,6550,6550,6550,0
20231103,152000,6642417220,6550,6550,6550,6550,0
20231103,151900,6642417220,6550,6550,6580,6540,3042
20231103,151800,6622431860,6550,6540,6550,6510,1690
20231103,151700,6611392300,6540,6540,6540,6520,363
20231103,151600,6609021890,6540,6540,6540,6520,231
20231103,151500,6607513030,6520,6500,6530,6500,661
20231103,151400,6603200650,6490,6480,6510,6480,4565
20231103,151300,6573485940,6480,6480,6510,6480,547
20231103,151200,6569941350,6470,6510,6510,6470,1541
20231103,151100,6559946490,6510,6540,6540,6480,8816
20231103,151000,6502609390,6550,6550,6550,6540,743
20231103,150900,6497747800,6550,6570,6570,6550,135
20231103,150800,6496862910,6570,6580,6600,6510,2727
20231103,150700,6478955470,6580,6510,6590,6510,6690
20231103,150600,6435248240,6510,6530,6530,6510,234
20231103,150500,6433724260,6530,6510,6530,6510,1367
20231103,150400,6424815130,6510,6540,6540,6510,728
20231103,150300,6420059320,6540,6550,6560,6540,1154
20231103,150200,6412498930,6550,6510,6550,6510,1103
20231103,150100,6405284310,6510,6530,6540,6510,383
20231103,150000,6402786940,6520,6490,6520,6480,2487
20231103,145900,6386617760,6490,6490,6490,6490,464
20231103,145800,6383606400,6490,6510,6510,6490,426
20231103,145700,6380833580,6520,6490,6520,6480,645
20231103,145600,6376650950,6490,6500,6520,6490,450
20231103,145500,6373724460,6490,6490,6490,6490,172
20231103,145400,6372608180,6490,6490,6530,6490,531
20231103,145300,6369161880,6490,6540,6540,6480,1691
20231103,145200,6358183080,6520,6520,6520,6520,219
20231103,145100,6356755200,6490,6580,6600,6480,7838
20231103,145000,6305693130,6580,6590,6600,6580,2232
20231103,144900,6290994740,6580,6590,6590,6560,179
20231103,144800,6289817020,6560,6590,6600,6550,621
20231103,144700,6285739330,6600,6580,6600,6560,1874
20231103,144600,6273415610,6580,6570,6580,6570,131
20231103,144500,6272553640,6560,6550,6570,6540,373
20231103,144400,6270108630,6550,6540,6550,6540,269
20231103,144300,6268349320,6540,6550,6550,6540,1789
20231103,144200,6256639340,6550,6600,6600,6540,3356
20231103,144100,6234542920,6610,6580,6610,6580,1024
20231103,144000,6227787820,6600,6580,6600,6580,1455
20231103,143900,6218192220,6580,6580,6590,6580,641
20231103,143800,6213970370,6580,6560,6580,6550,281
20231103,143700,6212124230,6550,6540,6580,6540,551
20231103,143600,6208502820,6540,6560,6560,6530,352
20231103,143500,6206200310,6530,6560,6560,6530,41
20231103,143400,6205932160,6530,6550,6570,6530,629
20231103,143300,6201820830,6530,6560,6560,6530,725
20231103,143200,6197084670,6560,6600,6600,6560,118
20231103,143100,6196309710,6600,6620,6640,6570,1125
20231103,143000,6188872610,6610,6520,6620,6520,2755
20231103,142900,6170746780,6520,6560,6560,6520,1162
20231103,142800,6163134610,6560,6530,6560,6520,1158
20231103,142700,6155577880,6550,6530,6550,6520,405
20231103,142600,6152934530,6530,6530,6530,6530,647
20231103,142500,6148709620,6530,6500,6530,6490,3420
20231103,142400,6126500250,6500,6540,6540,6490,2482
20231103,142300,6110346950,6560,6580,6580,6540,1155
20231103,142200,6102759940,6580,6560,6600,6560,1187
20231103,142100,6094951330,6580,6500,6580,6500,2705
20231103,142000,6077243780,6560,6630,6630,6480,5005
20231103,141900,6044607820,6630,6650,6650,6620,3434
20231103,141800,6021828410,6650,6620,6650,6620,3919
20231103,141700,5995821100,6610,6570,6610,6570,6235
20231103,141600,5954746540,6540,6570,6570,6540,1209
20231103,141500,5946812960,6570,6540,6570,6540,614
20231103,141400,5942795300,6540,6560,6560,6540,1769
20231103,141300,5931224340,6560,6570,6580,6560,1600
20231103,141200,5920705010,6560,6540,6570,6540,2403
20231103,141100,5904968290,6540,6540,6560,6540,856
20231103,141000,5899365020,6550,6550,6550,6530,843
20231103,140900,5893850850,6560,6580,6580,6560,1296
20231103,140800,5885336060,6570,6480,6570,6470,3344
20231103,140700,5863580680,6480,6500,6500,6470,2786
20231103,140600,5845512020,6500,6500,6510,6490,2424
20231103,140500,5829756620,6500,6520,6520,6500,564
20231103,140400,5826085150,6520,6520,6520,6490,435
20231103,140300,5823259370,6500,6530,6530,6460,8143
20231103,140200,5770419630,6510,6550,6580,6510,2152
20231103,140100,5756349360,6550,6480,6590,6460,2271
20231103,140000,5741589210,6480,6580,6610,6460,6534
20231103,135900,5698945140,6580,6610,6640,6570,6454
20231103,135800,5656315630,6610,6620,6640,6600,711
20231103,135700,5651608310,6640,6620,6660,6590,2726
20231103,135600,5633523840,6600,6620,6640,6590,2679
20231103,135500,5615813390,6640,6620,6640,6580,980
20231103,135400,5609335530,6610,6660,6660,6580,3478
20231103,135300,5586335010,6660,6670,6680,6630,3733
20231103,135200,5561473620,6680,6630,6680,6630,4088
20231103,135100,5534289970,6650,6620,6650,6620,4940
20231103,135000,5501502860,6620,6610,6630,6600,1723
20231103,134900,5490102210,6600,6550,6600,6550,1224
20231103,134800,5482053060,6550,6540,6550,6520,707
20231103,134700,5477428630,6560,6540,6560,6510,1582
20231103,134600,5467099620,6530,6510,6550,6500,2108
20231103,134500,5453351140,6510,6520,6520,6500,1404
20231103,134400,5444220650,6490,6480,6500,6410,8467
20231103,134300,5389664860,6460,6570,6570,6460,9738
20231103,134200,5326093280,6570,6590,6590,6570,2123
20231103,134100,5312125520,6590,6630,6640,6590,2221
20231103,134000,5297470930,6630,6620,6640,6600,1368
20231103,133900,5288414920,6610,6600,6620,6570,2373
20231103,133800,5272757740,6580,6600,6600,6570,3721
20231103,133700,5248269170,6590,6620,6640,6570,4836
20231103,133600,5216352560,6640,6610,6640,6570,2133
20231103,133500,5202256910,6610,6640,6660,6610,4870
20231103,133400,5169939470,6640,6570,6690,6560,6221
20231103,133300,5128683500,6550,6600,6600,6480,13698
20231103,133200,5039208380,6620,6590,6650,6580,7147
20231103,133100,4991963900,6590,6610,6620,6560,4770
20231103,133000,4960577750,6620,6640,6660,6570,15477
20231103,132900,4858219430,6660,6650,6660,6530,14177
20231103,132800,4764623500,6630,6630,6760,6530,35763
20231103,132700,4525599090,6640,6490,6640,6490,20089
20231103,132600,4393421830,6500,6490,6510,6470,5076
20231103,132500,4360469780,6510,6510,6550,6480,5982
20231103,132400,4321467950,6520,6490,6560,6480,26600
20231103,132300,4148212450,6480,6450,6490,6430,5046
20231103,132200,4115576440,6430,6450,6470,6430,12991
20231103,132100,4031761870,6450,6470,6470,6400,11145
20231103,132000,3960159800,6470,6380,6470,6380,11540
20231103,131900,3885947340,6370,6330,6380,6330,7524
20231103,131800,3838082970,6320,6310,6320,6290,1453
20231103,131700,3828922320,6300,6290,6300,6270,1198
20231103,131600,3821382770,6280,6250,6290,6240,1277
20231103,131500,3813380160,6250,6300,6320,6250,6083
20231103,131400,3775178960,6310,6280,6330,6280,8041
20231103,131300,3724556510,6280,6280,6280,6250,2159
20231103,131200,3711020450,6270,6220,6280,6220,4920
20231103,131100,3680203020,6210,6210,6270,6200,5884
20231103,131000,3643459520,6210,6200,6230,6170,2191
20231103,130900,3629905200,6190,6160,6240,6160,4265
20231103,130800,3603448790,6160,6170,6190,6150,6928
20231103,130700,3560767740,6190,6210,6210,6160,1789
20231103,130600,3549705020,6200,6160,6200,6140,8123
20231103,130500,3499550200,6170,6160,6230,6140,8503
20231103,130400,3447103120,6230,6280,6330,6140,32758
20231103,130300,3243607650,6260,6240,6350,6220,12709
20231103,130200,3163898790,6240,6410,6480,6230,31414
20231103,130100,2964712610,6420,6640,6690,6410,47334
20231103,130000,2656023750,6600,6460,6640,6450,80602
20231103,125900,2129315410,6370,6370,6370,6370,0
20231103,125800,2129315410,6370,6370,6370,6370,0
20231103,125700,2129315410,6370,6250,6370,6240,22354
20231103,125600,1988136000,6250,6210,6250,6190,5432
20231103,125500,1954260120,6190,6180,6200,6170,1315
20231103,125400,1946120420,6180,6190,6190,6180,920
20231103,125300,1940428740,6200,6180,6200,6180,289
20231103,125200,1938642700,6200,6180,6200,6180,369
20231103,125100,1936360130,6190,6190,6200,6170,176
20231103,125000,1935269760,6190,6190,6190,6170,812
20231103,124900,1930248310,6190,6190,6200,6190,1240
20231103,124800,1922566830,6180,6170,6180,6160,224
20231103,124700,1921185920,6170,6170,6170,6160,1418
20231103,124600,1912438560,6170,6200,6220,6160,523
20231103,124500,1909209750,6220,6180,6220,6180,933
20231103,124400,1903418570,6180,6140,6180,6140,666
20231103,124300,1899316830,6140,6170,6170,6140,3233
20231103,124200,1879398740,6170,6170,6170,6170,325
20231103,124100,1877393490,6170,6180,6180,6160,3682
20231103,124000,1854665270,6180,6200,6210,6180,641
20231103,123900,1850696700,6210,6220,6220,6190,1705
20231103,123800,1840120400,6220,6200,6220,6200,333
20231103,123700,1838055640,6200,6220,6230,6200,2827
20231103,123600,1820495460,6230,6180,6230,6170,1778
20231103,123500,1809484350,6190,6210,6210,6170,2291
20231103,123400,1795308830,6210,6170,6210,6170,733
20231103,123300,1790773480,6160,6210,6210,6150,4047
20231103,123200,1765814240,6220,6270,6280,6180,5255
20231103,123100,1733098250,6270,6160,6280,6140,19436
20231103,123000,1612852060,6160,6140,6180,6100,10050
20231103,122900,1550878770,6140,6100,6140,6100,3359
20231103,122800,1530315840,6120,6100,6120,6100,764
20231103,122700,1525653160,6100,6100,6120,6090,281
20231103,122600,1523941010,6120,6130,6130,6080,1731
20231103,122500,1513386130,6140,6100,6140,6080,2426
20231103,122400,1498554230,6110,6080,6110,6080,1304
20231103,122300,1490605510,6080,6070,6090,6060,842
20231103,122200,1485491240,6100,6100,6100,6060,236
20231103,122100,1484058280,6100,6090,6110,6080,686
20231103,122000,1479875780,6110,6130,6130,6100,637
20231103,121900,1475986530,6130,6120,6130,6120,351
20231103,121800,1473834940,6130,6150,6150,6110,1374
20231103,121700,1465414080,6150,6130,6150,6100,1757
20231103,121600,1454639040,6140,6130,6140,6110,3976
20231103,121500,1430257010,6130,6060,6140,6060,10443
20231103,121400,1366558580,6070,6030,6070,6030,3520
20231103,121300,1345277920,6030,6020,6030,6000,454
20231103,121200,1342544520,6010,6010,6010,6010,5
20231103,121100,1342514470,6010,6010,6010,5980,773
20231103,121000,1337886380,5990,6000,6000,5990,200
20231103,120900,1336688370,6000,6000,6040,5980,1843
20231103,120800,1325634940,6000,5990,6000,5980,262
20231103,120700,1324065320,5990,6010,6010,5990,1550
20231103,120600,1314763790,6000,6020,6050,6000,158
20231103,120500,1313811740,6050,6020,6050,6020,572
20231103,120400,1310355180,6040,6040,6050,6020,579
20231103,120300,1306864310,6020,6040,6050,6020,133
20231103,120200,1306060130,6020,6020,6040,6020,91
20231103,120100,1305511590,6020,6020,6020,6000,39
20231103,120000,1305276910,6030,6050,6050,6020,546
20231103,115900,1301979520,6050,6060,6070,6030,780
20231103,115800,1297261070,6070,6040,6070,6040,435
20231103,115700,1294627590,6060,6000,6060,6000,1459
20231103,115600,1285818950,6020,6020,6030,6000,203
20231103,115500,1284597080,6030,6030,6030,6030,0
20231103,115400,1284597080,6030,5980,6040,5980,486
20231103,115300,1281679180,5980,5980,5980,5980,30
20231103,115200,1281499780,5980,5980,6000,5980,819
20231103,115100,1276601600,5990,5980,5990,5970,362
20231103,115000,1274439070,5970,5980,5990,5970,411
20231103,114900,1271984080,5980,5980,6000,5970,1263
20231103,114800,1264435410,5980,6010,6010,5980,2987
20231103,114700,1246536720,6020,6030,6030,6000,1016
20231103,114600,1240418480,6030,6050,6050,6020,1026
20231103,114500,1234233440,6050,6050,6050,6030,383
20231103,114400,1231920640,6050,6090,6090,6040,2479
20231103,114300,1216895820,6060,6080,6090,6050,4032
20231103,114200,1192438260,6080,6080,6090,6060,1494
20231103,114100,1183362710,6090,6090,6090,6070,2953
20231103,114000,1165417370,6070,6070,6090,6050,1917
20231103,113900,1153773480,6070,6040,6070,6040,500
20231103,113800,1150746130,6040,6030,6040,6030,692
20231103,113700,1146569970,6040,6030,6050,6030,519
20231103,113600,1143436660,6030,6020,6050,5990,529
20231103,113500,1140251380,6020,5970,6020,5970,1060
20231103,113400,1133916490,5980,6040,6040,5980,2081
20231103,113300,1121434530,6050,6040,6060,6040,1420
20231103,113200,1112853540,6040,6030,6040,6030,410
20231103,113100,1110378300,6040,6050,6050,6000,937
20231103,113000,1104743120,6050,6030,6050,6000,6006
20231103,112900,1068488210,6030,5990,6040,5990,7164
20231103,112800,1025416290,5990,5970,5990,5970,2847
20231103,112700,1008407110,5970,5960,5970,5960,643
20231103,112600,1004573950,5960,5960,5970,5960,1603
20231103,112500,995006090,5960,5960,5970,5960,843
20231103,112400,989975810,5960,5960,5960,5950,3150
20231103,112300,971222300,5960,5960,5970,5960,1342
20231103,112200,963222860,5960,5960,5960,5940,510
20231103,112100,960184860,5960,5950,5960,5940,1633
20231103,112000,950469930,5960,5940,5960,5940,989
20231103,111900,944582810,5930,5920,5940,5920,898
20231103,111800,939263770,5920,5920,5920,5910,175
20231103,111700,938227840,5920,5910,5920,5900,816
20231103,111600,933400780,5920,5890,5920,5890,139
20231103,111500,932581300,5920,5890,5920,5890,149
20231103,111400,931703660,5890,5900,5910,5890,229
20231103,111300,930353280,5900,5900,5900,5900,500
20231103,111200,927403280,5900,5940,5940,5900,662
20231103,111100,923484330,5950,5930,5950,5930,913
20231103,111000,918057010,5930,5890,5930,5890,3668
20231103,110900,896376740,5900,5900,5900,5890,2210
20231103,110800,883338780,5900,5850,5900,5850,3934
20231103,110700,860240540,5840,5840,5850,5840,1421
20231103,110600,851941860,5840,5850,5850,5840,3581
20231103,110500,830994510,5850,5850,5860,5850,2137
20231103,110400,818476110,5840,5850,5850,5840,555
20231103,110300,815229520,5850,5860,5860,5850,708
20231103,110200,811086720,5860,5860,5860,5860,416
20231103,110100,808648960,5860,5880,5880,5860,1889
20231103,110000,797562700,5870,5880,5890,5870,387
20231103,105900,795287650,5880,5900,5900,5850,4113
20231103,105800,771157180,5860,5900,5920,5850,4589
20231103,105700,744151100,5880,5890,5910,5830,9206
20231103,105600,690006560,5880,5880,5880,5840,3576
20231103,105500,669089200,5880,5840,5880,5840,843
20231103,105400,664146980,5830,5850,5850,5830,57
20231103,105300,663814070,5830,5880,5880,5830,7201
20231103,105200,621679550,5880,5840,5880,5840,1189
20231103,105100,614716530,5830,5820,5830,5820,1670
20231103,105000,604985230,5820,5830,5830,5820,1210
20231103,104900,597938690,5820,5820,5830,5820,310
20231103,104800,596133950,5820,5810,5830,5810,263
20231103,104700,594604780,5820,5820,5830,5820,626
20231103,104600,590956870,5830,5810,5840,5810,4262
20231103,104500,566102060,5800,5800,5800,5800,5
20231103,104400,566073060,5810,5800,5810,5800,1179
20231103,104300,559229150,5800,5790,5800,5790,1602
20231103,104200,549938560,5790,5800,5800,5780,121
20231103,104100,549237640,5810,5780,5810,5780,67
20231103,104000,548850350,5780,5790,5820,5780,2517
20231103,103900,534260500,5780,5760,5780,5760,1631
20231103,103800,524850390,5750,5730,5750,5730,547
20231103,103700,521707640,5730,5750,5750,5730,2560
20231103,103600,506988740,5740,5680,5740,5680,5759
20231103,103500,474064390,5680,5680,5680,5680,1
20231103,103400,474058710,5660,5690,5690,5660,919
20231103,103300,468841400,5690,5680,5690,5680,57
20231103,103200,468517130,5680,5680,5690,5680,163
20231103,103100,467590350,5690,5680,5690,5680,74
20231103,103000,467169460,5670,5680,5680,5670,270
20231103,102900,465635920,5660,5660,5680,5660,100
20231103,102800,465069770,5680,5670,5680,5670,58
20231103,102700,464740370,5660,5670,5670,5660,40
20231103,102600,464513620,5670,5660,5670,5660,64
20231103,102500,464150790,5670,5660,5670,5660,66
20231103,102400,463777220,5660,5640,5660,5640,20
20231103,102300,463664150,5640,5640,5640,5640,21
20231103,102200,463545710,5640,5640,5640,5640,13
20231103,102100,463472390,5640,5640,5640,5640,13
20231103,102000,463399070,5640,5630,5640,5630,16
20231103,101900,463308920,5620,5620,5620,5620,127
20231103,101800,462595180,5630,5630,5630,5630,203
20231103,101700,461452290,5630,5640,5640,5630,420
20231103,101600,459087370,5640,5640,5640,5640,175
20231103,101500,458100370,5650,5660,5660,5650,119
20231103,101400,457428010,5650,5650,5660,5650,657
20231103,101300,453712880,5650,5650,5650,5650,50
20231103,101200,453430380,5640,5640,5640,5640,0
20231103,101100,453430380,5640,5640,5640,5640,0
20231103,101000,453430380,5640,5640,5640,5640,0
20231103,100900,453430380,5640,5650,5650,5640,935
20231103,100800,448147980,5650,5660,5660,5650,1106
20231103,100700,441896750,5650,5660,5660,5650,1318
20231103,100600,434438170,5660,5670,5670,5660,1016
20231103,100500,428687600,5680,5670,5680,5670,533
20231103,100400,425660310,5680,5670,5680,5660,28
20231103,100300,425501420,5660,5660,5660,5660,1
20231103,100200,425495760,5660,5660,5660,5660,0
20231103,100100,425495760,5660,5660,5660,5660,98
20231103,100000,424941080,5690,5690,5690,5690,100
20231103,095900,424372080,5700,5660,5710,5650,5138
20231103,095800,395157060,5660,5650,5660,5650,804
20231103,095700,390607410,5640,5650,5660,5640,2454
20231103,095600,376746510,5650,5630,5650,5630,307
20231103,095500,375013980,5640,5640,5640,5630,460
20231103,095400,372420780,5640,5620,5640,5620,303
20231103,095300,370714130,5630,5630,5630,5630,381
20231103,095200,368569100,5630,5600,5630,5600,1288
20231103,095100,361339770,5580,5620,5620,5580,1726
20231103,095000,351646150,5580,5600,5610,5580,3422
20231103,094900,332501430,5620,5610,5630,5600,550
20231103,094800,329408320,5620,5600,5620,5600,743
20231103,094700,325240130,5590,5590,5600,5590,79
20231103,094600,324797970,5590,5590,5590,5590,58
20231103,094500,324473750,5590,5590,5590,5590,3
20231103,094400,324456980,5600,5590,5600,5590,381
20231103,094300,322327140,5590,5550,5590,5550,6
20231103,094200,322293640,5550,5550,5590,5550,832
20231103,094100,317665770,5600,5590,5600,5550,1541
20231103,094000,309100030,5610,5580,5610,5580,42
20231103,093900,308865520,5580,5580,5580,5580,2
20231103,093800,308854360,5570,5570,5570,5570,0
20231103,093700,308854360,5570,5580,5620,5570,579
20231103,093600,305613460,5620,5580,5620,5580,202
20231103,093500,304484310,5580,5560,5580,5560,205
20231103,093400,303343540,5560,5560,5560,5550,197
20231103,093300,302248450,5550,5550,5550,5550,19
20231103,093200,302143000,5550,5550,5560,5550,1082
20231103,093100,296137890,5550,5570,5570,5550,2219
20231103,093000,283793760,5580,5580,5580,5580,4
20231103,092900,283771440,5570,5560,5570,5560,371
20231103,092800,281706970,5560,5560,5560,5560,98
20231103,092700,281162090,5550,5590,5590,5550,1157
20231103,092600,274712930,5600,5620,5620,5600,1186
20231103,092500,268063840,5620,5630,5630,5610,2444
20231103,092400,254319340,5630,5600,5630,5600,124
20231103,092300,253623450,5600,5590,5600,5590,694
20231103,092200,249738360,5580,5580,5580,5580,367
20231103,092100,247690500,5570,5550,5570,5550,1302
20231103,092000,240444280,5550,5550,5560,5550,292
20231103,091900,238823460,5570,5550,5570,5550,323
20231103,091800,237024950,5550,5550,5550,5540,811
20231103,091700,232527210,5550,5550,5570,5550,215
20231103,091600,231332960,5560,5560,5560,5560,321
20231103,091500,229548200,5560,5570,5570,5560,1708
20231103,091400,220040190,5570,5530,5570,5530,2113
20231103,091300,208334160,5530,5540,5540,5530,2907
20231103,091200,192254740,5540,5540,5540,5530,3318
20231103,091100,173884220,5540,5560,5580,5520,3939
20231103,091000,152072950,5580,5570,5580,5560,526
20231103,090900,149145580,5580,5620,5620,5580,5230
20231103,090800,119852310,5630,5640,5640,5610,1870
20231103,090700,109333980,5640,5650,5670,5640,608
20231103,090600,105888400,5690,5640,5690,5640,2384
20231103,090500,92407510,5640,5650,5660,5640,687
20231103,090400,88526640,5650,5690,5690,5620,1370
20231103,090300,80802340,5700,5700,5700,5680,2639
20231103,090200,65811360,5700,5750,5750,5700,2905
20231103,090100,49200770,5760,5710,5770,5710,4093
20231103,090000,25799790,5740,5800,5800,5710,4463