stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200200,4059939330,11610,11610,11610,11610,5440
20231103,200100,4059939330,11610,11610,11610,11610,0
20231103,200000,4059939330,11610,11610,11610,11610,0
20231103,195900,4059939330,11610,11610,11610,11610,0
20231103,195800,4059939330,11610,11610,11610,11610,0
20231103,195700,4059939330,11610,11610,11610,11610,0
20231103,195600,4059939330,11610,11610,11610,11610,0
20231103,195500,4059939330,11610,11610,11610,11610,0
20231103,195400,4059939330,11610,11610,11610,11610,0
20231103,195300,4059939330,11610,11610,11610,11610,0
20231103,195200,4059939330,11610,11610,11610,11610,0
20231103,195100,4059939330,11610,11610,11610,11610,0
20231103,195000,4059939330,11610,11610,11610,11610,0
20231103,194900,4059939330,11610,11610,11610,11610,0
20231103,194800,4059939330,11610,11610,11610,11610,0
20231103,194700,4059939330,11610,11610,11610,11610,0
20231103,194600,4059939330,11610,11610,11610,11610,0
20231103,194500,4059939330,11610,11610,11610,11610,0
20231103,194400,4059939330,11610,11610,11610,11610,0
20231103,194300,4059939330,11610,11610,11610,11610,0
20231103,194200,4059939330,11610,11610,11610,11610,0
20231103,194100,4059939330,11610,11610,11610,11610,0
20231103,194000,4059939330,11610,11610,11610,11610,0
20231103,193900,4059939330,11610,11610,11610,11610,0
20231103,193800,4059939330,11610,11610,11610,11610,0
20231103,193700,4059939330,11610,11610,11610,11610,0
20231103,193600,4059939330,11610,11610,11610,11610,0
20231103,193500,4059939330,11610,11610,11610,11610,0
20231103,193400,4059939330,11610,11610,11610,11610,0
20231103,193300,4059939330,11610,11610,11610,11610,0
20231103,193200,4059939330,11610,11610,11610,11610,5440
20231103,193100,4059939330,11610,11610,11610,11610,0
20231103,193000,4059939330,11610,11610,11610,11610,0
20231103,192900,4059939330,11610,11610,11610,11610,0
20231103,192800,4059939330,11610,11610,11610,11610,0
20231103,192700,4059939330,11610,11610,11610,11610,0
20231103,192600,4059939330,11610,11610,11610,11610,0
20231103,192500,4059939330,11610,11610,11610,11610,0
20231103,192400,4059939330,11610,11610,11610,11610,0
20231103,192300,4059939330,11610,11610,11610,11610,0
20231103,192200,4059939330,11610,11610,11610,11610,0
20231103,192100,4059939330,11610,11610,11610,11610,0
20231103,192000,4059939330,11610,11610,11610,11610,0
20231103,191900,4059939330,11610,11610,11610,11610,0
20231103,191800,4059939330,11610,11610,11610,11610,0
20231103,191700,4059939330,11610,11610,11610,11610,0
20231103,191600,4059939330,11610,11610,11610,11610,0
20231103,191500,4059939330,11610,11610,11610,11610,0
20231103,191400,4059939330,11610,11610,11610,11610,0
20231103,191300,4059939330,11610,11610,11610,11610,0
20231103,191200,4059939330,11610,11610,11610,11610,0
20231103,191100,4059939330,11610,11610,11610,11610,0
20231103,191000,4059939330,11610,11610,11610,11610,0
20231103,190900,4059939330,11610,11610,11610,11610,0
20231103,190800,4059939330,11610,11610,11610,11610,0
20231103,190700,4059939330,11610,11610,11610,11610,0
20231103,190600,4059939330,11610,11610,11610,11610,0
20231103,190500,4059939330,11610,11610,11610,11610,0
20231103,190400,4059939330,11610,11610,11610,11610,0
20231103,190300,4059939330,11610,11610,11610,11610,0
20231103,190200,4059939330,11610,11610,11610,11610,5440
20231103,190100,4059939330,11610,11610,11610,11610,0
20231103,190000,4059939330,11610,11610,11610,11610,0
20231103,185900,4059939330,11610,11610,11610,11610,0
20231103,185800,4059939330,11610,11610,11610,11610,0
20231103,185700,4059939330,11610,11610,11610,11610,0
20231103,185600,4059939330,11610,11610,11610,11610,0
20231103,185500,4059939330,11610,11610,11610,11610,0
20231103,185400,4059939330,11610,11610,11610,11610,0
20231103,185300,4059939330,11610,11610,11610,11610,0
20231103,185200,4059939330,11610,11610,11610,11610,0
20231103,185100,4059939330,11610,11610,11610,11610,0
20231103,185000,4059939330,11610,11610,11610,11610,0
20231103,184900,4059939330,11610,11610,11610,11610,0
20231103,184800,4059939330,11610,11610,11610,11610,0
20231103,184700,4059939330,11610,11610,11610,11610,0
20231103,184600,4059939330,11610,11610,11610,11610,0
20231103,184500,4059939330,11610,11610,11610,11610,0
20231103,184400,4059939330,11610,11610,11610,11610,0
20231103,184300,4059939330,11610,11610,11610,11610,0
20231103,184200,4059939330,11610,11610,11610,11610,0
20231103,184100,4059939330,11610,11610,11610,11610,0
20231103,184000,4059939330,11610,11610,11610,11610,0
20231103,183900,4059939330,11610,11610,11610,11610,0
20231103,183800,4059939330,11610,11610,11610,11610,0
20231103,183700,4059939330,11610,11610,11610,11610,0
20231103,183600,4059939330,11610,11610,11610,11610,0
20231103,183500,4059939330,11610,11610,11610,11610,0
20231103,183400,4059939330,11610,11610,11610,11610,0
20231103,183300,4059939330,11610,11610,11610,11610,0
20231103,183200,4059939330,11610,11610,11610,11610,5440
20231103,183100,4059939330,11610,11610,11610,11610,0
20231103,183000,4059939330,11610,11610,11610,11610,0
20231103,182900,4059939330,11610,11610,11610,11610,0
20231103,182800,4059939330,11610,11610,11610,11610,0
20231103,182700,4059939330,11610,11610,11610,11610,0
20231103,182600,4059939330,11610,11610,11610,11610,0
20231103,182500,4059939330,11610,11610,11610,11610,0
20231103,182400,4059939330,11610,11610,11610,11610,0
20231103,182300,4059939330,11610,11610,11610,11610,0
20231103,182200,4059939330,11610,11610,11610,11610,0
20231103,182100,4059939330,11610,11610,11610,11610,0
20231103,182000,4059939330,11610,11610,11610,11610,0
20231103,181900,4059939330,11610,11610,11610,11610,0
20231103,181800,4059939330,11610,11610,11610,11610,0
20231103,181700,4059939330,11610,11610,11610,11610,0
20231103,181600,4059939330,11610,11610,11610,11610,0
20231103,181500,4059939330,11610,11610,11610,11610,0
20231103,181400,4059939330,11610,11610,11610,11610,0
20231103,181300,4059939330,11610,11610,11610,11610,0
20231103,181200,4059939330,11610,11610,11610,11610,0
20231103,181100,4059939330,11610,11610,11610,11610,0
20231103,181000,4059939330,11610,11610,11610,11610,0
20231103,180900,4059939330,11610,11610,11610,11610,0
20231103,180800,4059939330,11610,11610,11610,11610,0
20231103,180700,4059939330,11610,11610,11610,11610,0
20231103,180600,4059939330,11610,11610,11610,11610,0
20231103,180500,4059939330,11610,11610,11610,11610,0
20231103,180400,4059939330,11610,11610,11610,11610,0
20231103,180300,4059939330,11610,11610,11610,11610,0
20231103,180200,4059939330,11610,11610,11610,11610,5440
20231103,180100,4059939330,11610,11610,11610,11610,0
20231103,180000,4059939330,11610,11610,11610,11610,0
20231103,175900,4059939330,11610,11610,11610,11610,0
20231103,175800,4059939330,11610,11610,11610,11610,0
20231103,175700,4059939330,11610,11610,11610,11610,0
20231103,175600,4059939330,11610,11610,11610,11610,0
20231103,175500,4059939330,11610,11610,11610,11610,0
20231103,175400,4059939330,11610,11610,11610,11610,0
20231103,175300,4059939330,11610,11610,11610,11610,0
20231103,175200,4059939330,11610,11610,11610,11610,0
20231103,175100,4059939330,11610,11610,11610,11610,0
20231103,175000,4059939330,11610,11610,11610,11610,0
20231103,174900,4059939330,11610,11610,11610,11610,0
20231103,174800,4059939330,11610,11610,11610,11610,0
20231103,174700,4059939330,11610,11610,11610,11610,0
20231103,174600,4059939330,11610,11610,11610,11610,0
20231103,174500,4059939330,11610,11610,11610,11610,0
20231103,174400,4059939330,11610,11610,11610,11610,0
20231103,174300,4059939330,11610,11610,11610,11610,0
20231103,174200,4059939330,11610,11610,11610,11610,0
20231103,174100,4059939330,11610,11610,11610,11610,0
20231103,174000,4059939330,11610,11610,11610,11610,0
20231103,173900,4059939330,11610,11610,11610,11610,0
20231103,173800,4059939330,11610,11610,11610,11610,0
20231103,173700,4059939330,11610,11610,11610,11610,0
20231103,173600,4059939330,11610,11610,11610,11610,0
20231103,173500,4059939330,11610,11610,11610,11610,0
20231103,173400,4059939330,11610,11610,11610,11610,0
20231103,173300,4059939330,11610,11610,11610,11610,0
20231103,173200,4059939330,11610,11610,11610,11610,5440
20231103,173100,4059939330,11610,11610,11610,11610,0
20231103,173000,4059939330,11610,11610,11610,11610,0
20231103,172900,4059939330,11610,11610,11610,11610,0
20231103,172800,4059939330,11610,11610,11610,11610,0
20231103,172700,4059939330,11610,11610,11610,11610,0
20231103,172600,4059939330,11610,11610,11610,11610,0
20231103,172500,4059939330,11610,11610,11610,11610,0
20231103,172400,4059939330,11610,11610,11610,11610,0
20231103,172300,4059939330,11610,11610,11610,11610,0
20231103,172200,4059939330,11610,11610,11610,11610,0
20231103,172100,4059939330,11610,11610,11610,11610,0
20231103,172000,4059939330,11610,11610,11610,11610,0
20231103,171900,4059939330,11610,11610,11610,11610,0
20231103,171800,4059939330,11610,11610,11610,11610,0
20231103,171700,4059939330,11610,11610,11610,11610,0
20231103,171600,4059939330,11610,11610,11610,11610,0
20231103,171500,4059939330,11610,11610,11610,11610,0
20231103,171400,4059939330,11610,11610,11610,11610,0
20231103,171300,4059939330,11610,11610,11610,11610,0
20231103,171200,4059939330,11610,11610,11610,11610,0
20231103,171100,4059939330,11610,11610,11610,11610,0
20231103,171000,4059939330,11610,11610,11610,11610,0
20231103,170900,4059939330,11610,11610,11610,11610,0
20231103,170800,4059939330,11610,11610,11610,11610,0
20231103,170700,4059939330,11610,11610,11610,11610,0
20231103,170600,4059939330,11610,11610,11610,11610,0
20231103,170500,4059939330,11610,11610,11610,11610,0
20231103,170400,4059939330,11610,11610,11610,11610,0
20231103,170300,4059939330,11610,11610,11610,11610,0
20231103,170200,4059939330,11610,11610,11610,11610,5440
20231103,170100,4059939330,11610,11610,11610,11610,0
20231103,170000,4059939330,11610,11610,11610,11610,0
20231103,165900,4059939330,11610,11610,11610,11610,0
20231103,165800,4059939330,11610,11610,11610,11610,0
20231103,165700,4059939330,11610,11610,11610,11610,0
20231103,165600,4059939330,11610,11610,11610,11610,0
20231103,165500,4059939330,11610,11610,11610,11610,0
20231103,165400,4059939330,11610,11610,11610,11610,0
20231103,165300,4059939330,11610,11610,11610,11610,0
20231103,165200,4059939330,11610,11610,11610,11610,0
20231103,165100,4059939330,11610,11610,11610,11610,0
20231103,165000,4059939330,11610,11610,11610,11610,0
20231103,164900,4059939330,11610,11610,11610,11610,0
20231103,164800,4059939330,11610,11610,11610,11610,0
20231103,164700,4059939330,11610,11610,11610,11610,0
20231103,164600,4059939330,11610,11610,11610,11610,0
20231103,164500,4059939330,11610,11610,11610,11610,0
20231103,164400,4059939330,11610,11610,11610,11610,0
20231103,164300,4059939330,11610,11610,11610,11610,0
20231103,164200,4059939330,11610,11610,11610,11610,0
20231103,164100,4059939330,11610,11610,11610,11610,0
20231103,164000,4059939330,11610,11610,11610,11610,0
20231103,163900,4059939330,11610,11610,11610,11610,0
20231103,163800,4059939330,11610,11610,11610,11610,0
20231103,163700,4059939330,11610,11610,11610,11610,0
20231103,163600,4059939330,11610,11610,11610,11610,0
20231103,163500,4059939330,11610,11610,11610,11610,0
20231103,163400,4059939330,11610,11610,11610,11610,0
20231103,163300,4059939330,11610,11610,11610,11610,0
20231103,163200,4059939330,11610,11610,11610,11610,5440
20231103,163100,4059939330,11610,11610,11610,11610,0
20231103,163000,4059939330,11610,11610,11610,11610,0
20231103,162900,4059939330,11610,11610,11610,11610,0
20231103,162800,4059939330,11610,11610,11610,11610,0
20231103,162700,4059939330,11610,11610,11610,11610,0
20231103,162600,4059939330,11610,11610,11610,11610,0
20231103,162500,4059939330,11610,11610,11610,11610,0
20231103,162400,4059939330,11610,11610,11610,11610,0
20231103,162300,4059939330,11610,11610,11610,11610,0
20231103,162200,4059939330,11610,11610,11610,11610,0
20231103,162100,4059939330,11610,11610,11610,11610,0
20231103,162000,4059939330,11610,11610,11610,11610,0
20231103,161900,4059939330,11610,11610,11610,11610,0
20231103,161800,4059939330,11610,11610,11610,11610,0
20231103,161700,4059939330,11610,11610,11610,11610,0
20231103,161600,4059939330,11610,11610,11610,11610,0
20231103,161500,4059939330,11610,11610,11610,11610,0
20231103,161400,4059939330,11610,11610,11610,11610,0
20231103,161300,4059939330,11610,11610,11610,11610,0
20231103,161200,4059939330,11610,11610,11610,11610,0
20231103,161100,4059939330,11610,11610,11610,11610,0
20231103,161000,4059939330,11610,11610,11610,11610,0
20231103,160900,4059939330,11610,11610,11610,11610,0
20231103,160800,4059939330,11610,11610,11610,11610,0
20231103,160700,4059939330,11610,11610,11610,11610,0
20231103,160600,4059939330,11610,11610,11610,11610,0
20231103,160500,4059939330,11610,11610,11610,11610,0
20231103,160400,4059939330,11610,11610,11610,11610,0
20231103,160300,4059939330,11610,11610,11610,11610,0
20231103,160200,4059939330,11610,11610,11610,11610,5440
20231103,160100,4059939330,11610,11610,11610,11610,0
20231103,160000,4059939330,11610,11610,11610,11610,0
20231103,155900,4059939330,11610,11610,11610,11610,0
20231103,155800,4059939330,11610,11610,11610,11610,0
20231103,155700,4059939330,11610,11610,11610,11610,0
20231103,155600,4059939330,11610,11610,11610,11610,0
20231103,155500,4059939330,11610,11610,11610,11610,0
20231103,155400,4059939330,11610,11610,11610,11610,0
20231103,155300,4059939330,11610,11610,11610,11610,0
20231103,155200,4059939330,11610,11610,11610,11610,0
20231103,155100,4059939330,11610,11610,11610,11610,0
20231103,155000,4059939330,11610,11610,11610,11610,0
20231103,154900,4059939330,11610,11610,11610,11610,0
20231103,154800,4059939330,11610,11610,11610,11610,0
20231103,154700,4059939330,11610,11610,11610,11610,0
20231103,154600,4059939330,11610,11610,11610,11610,0
20231103,154500,4059939330,11610,11610,11610,11610,0
20231103,154400,4059939330,11610,11610,11610,11610,0
20231103,154300,4059939330,11610,11610,11610,11610,0
20231103,154200,4059939330,11610,11610,11610,11610,0
20231103,154100,4059939330,11610,11610,11610,11610,0
20231103,154000,4059939330,11610,11610,11610,11610,0
20231103,153900,4059939330,11610,11610,11610,11610,0
20231103,153800,4059939330,11610,11610,11610,11610,0
20231103,153700,4059939330,11610,11610,11610,11610,0
20231103,153600,4059939330,11610,11610,11610,11610,0
20231103,153500,4059939330,11610,11610,11610,11610,0
20231103,153400,4059939330,11610,11610,11610,11610,0
20231103,153300,4059939330,11610,11610,11610,11610,0
20231103,153200,4059939330,11610,11610,11610,11610,5440
20231103,153100,4059939330,11610,11610,11610,11610,0
20231103,153000,4059939330,11610,11610,11610,11610,5440
20231103,152900,3996780930,11590,11590,11590,11590,0
20231103,152800,3996780930,11590,11590,11590,11590,0
20231103,152700,3996780930,11590,11590,11590,11590,0
20231103,152600,3996780930,11590,11590,11590,11590,0
20231103,152500,3996780930,11590,11590,11590,11590,0
20231103,152400,3996780930,11590,11590,11590,11590,0
20231103,152300,3996780930,11590,11590,11590,11590,0
20231103,152200,3996780930,11590,11590,11590,11590,0
20231103,152100,3996780930,11590,11590,11590,11590,0
20231103,152000,3996780930,11590,11590,11590,11590,0
20231103,151900,3996780930,11590,11590,11600,11590,776
20231103,151800,3987786750,11590,11590,11600,11570,378
20231103,151700,3983406060,11590,11570,11590,11570,635
20231103,151600,3976057180,11570,11570,11580,11560,864
20231103,151500,3966062090,11570,11570,11570,11570,1559
20231103,151400,3948024460,11570,11580,11580,11570,1422
20231103,151300,3931570130,11570,11580,11580,11570,520
20231103,151200,3925552990,11590,11570,11590,11570,652
20231103,151100,3918005070,11570,11580,11580,11570,1167
20231103,151000,3904494210,11570,11590,11590,11570,428
20231103,150900,3899538580,11590,11580,11590,11580,560
20231103,150800,3893052150,11580,11580,11590,11560,972
20231103,150700,3881803030,11580,11600,11600,11570,1714
20231103,150600,3861952970,11590,11600,11610,11590,715
20231103,150500,3853659610,11600,11610,11630,11600,1672
20231103,150400,3834246480,11600,11570,11600,11570,3709
20231103,150300,3791292710,11570,11560,11580,11560,1221
20231103,150200,3777167970,11560,11570,11580,11560,3356
20231103,150100,3738338380,11570,11580,11590,11570,464
20231103,150000,3732969110,11580,11590,11590,11580,802
20231103,145900,3723681760,11580,11590,11590,11580,1770
20231103,145800,3703184960,11580,11590,11590,11580,2370
20231103,145700,3675717920,11590,11590,11600,11590,565
20231103,145600,3669169550,11590,11600,11610,11590,968
20231103,145500,3657941570,11610,11600,11610,11600,680
20231103,145400,3650053450,11600,11600,11600,11600,329
20231103,145300,3646237050,11600,11600,11600,11600,1037
20231103,145200,3634207850,11600,11600,11610,11600,849
20231103,145100,3624359410,11600,11600,11600,11600,227
20231103,145000,3621726210,11600,11610,11610,11600,3262
20231103,144900,3583886870,11600,11610,11610,11600,1510
20231103,144800,3566369870,11600,11610,11610,11600,2026
20231103,144700,3542849200,11610,11610,11610,11610,215
20231103,144600,3540353050,11610,11620,11620,11610,474
20231103,144500,3534849510,11610,11620,11620,11610,488
20231103,144400,3529180270,11620,11620,11630,11620,218
20231103,144300,3526647100,11630,11620,11630,11620,165
20231103,144200,3524729790,11630,11620,11630,11620,981
20231103,144100,3513330560,11620,11620,11630,11620,616
20231103,144000,3506172630,11630,11620,11630,11620,964
20231103,143900,3494961940,11620,11640,11640,11620,329
20231103,143800,3491132770,11640,11640,11640,11620,679
20231103,143700,3483233610,11630,11630,11630,11630,436
20231103,143600,3478162930,11630,11640,11640,11630,739
20231103,143500,3469561630,11640,11640,11650,11640,140
20231103,143400,3467931990,11640,11640,11640,11640,108
20231103,143300,3466674870,11640,11640,11640,11640,440
20231103,143200,3461553270,11640,11630,11650,11630,315
20231103,143100,3457886820,11630,11630,11640,11630,806
20231103,143000,3448505590,11630,11630,11630,11630,92
20231103,142900,3447435630,11630,11630,11630,11630,75
20231103,142800,3446563380,11630,11630,11640,11630,455
20231103,142700,3441270350,11630,11630,11640,11630,87
20231103,142600,3440257990,11630,11630,11630,11630,1277
20231103,142500,3425406480,11630,11640,11640,11630,131
20231103,142400,3423881800,11640,11640,11640,11640,337
20231103,142300,3419959120,11640,11640,11640,11640,171
20231103,142200,3417968680,11640,11640,11640,11640,264
20231103,142100,3414895720,11640,11640,11640,11640,59
20231103,142000,3414208960,11640,11640,11640,11640,222
20231103,141900,3411624880,11640,11640,11640,11640,304
20231103,141800,3408086320,11640,11640,11640,11640,491
20231103,141700,3402371080,11640,11640,11640,11640,222
20231103,141600,3399787000,11650,11650,11650,11650,934
20231103,141500,3388905900,11660,11670,11680,11660,2272
20231103,141400,3362407160,11670,11670,11680,11670,720
20231103,141300,3354004750,11670,11670,11670,11670,20
20231103,141200,3353771350,11670,11670,11670,11670,888
20231103,141100,3343408390,11670,11680,11680,11670,712
20231103,141000,3335099330,11670,11670,11680,11670,1226
20231103,140900,3320780890,11670,11670,11680,11670,35
20231103,140800,3320372340,11680,11680,11680,11670,191
20231103,140700,3318141610,11670,11670,11670,11670,14
20231103,140600,3317978230,11680,11670,11680,11670,5
20231103,140500,3317919870,11670,11670,11670,11670,2561
20231103,140400,3288033000,11670,11660,11670,11660,284
20231103,140300,3284720870,11660,11660,11660,11660,315
20231103,140200,3281047970,11660,11660,11660,11660,116
20231103,140100,3279695410,11660,11670,11670,11660,52
20231103,140000,3279089070,11660,11660,11660,11660,519
20231103,135900,3273037530,11660,11660,11660,11660,260
20231103,135800,3270005930,11660,11660,11660,11660,2731
20231103,135700,3238162470,11660,11660,11670,11660,386
20231103,135600,3233661700,11660,11650,11660,11650,27
20231103,135500,3233346930,11660,11660,11670,11650,78
20231103,135400,3232436980,11670,11640,11670,11640,3248
20231103,135300,3194601650,11630,11630,11630,11630,903
20231103,135200,3184099760,11640,11640,11640,11640,117
20231103,135100,3182737880,11630,11640,11640,11630,9
20231103,135000,3182633160,11640,11640,11640,11640,3008
20231103,134900,3147620040,11640,11630,11640,11630,2077
20231103,134800,3123464520,11630,11630,11630,11630,1663
20231103,134700,3104123830,11620,11620,11620,11620,10
20231103,134600,3104007630,11620,11620,11620,11620,1
20231103,134500,3103996010,11620,11620,11620,11620,854
20231103,134400,3094072530,11620,11610,11620,11610,1370
20231103,134300,3078153230,11610,11620,11620,11610,389
20231103,134200,3073633100,11630,11620,11630,11620,40
20231103,134100,3073168000,11620,11620,11620,11620,101
20231103,134000,3071994380,11620,11620,11630,11620,25
20231103,133900,3071703870,11630,11620,11630,11620,321
20231103,133800,3067973840,11620,11620,11620,11620,729
20231103,133700,3059502860,11620,11620,11620,11620,9
20231103,133600,3059398280,11620,11620,11620,11620,48
20231103,133500,3058840520,11630,11620,11630,11620,38
20231103,133400,3058398780,11620,11620,11630,11620,1638
20231103,133300,3039365180,11620,11620,11620,11620,339
20231103,133200,3035426000,11620,11620,11620,11620,104
20231103,133100,3034217520,11630,11650,11650,11630,1489
20231103,133000,3016887340,11650,11610,11650,11610,3299
20231103,132900,2978519470,11610,11610,11610,11610,1410
20231103,132800,2962149370,11610,11610,11610,11610,1696
20231103,132700,2942458810,11620,11610,11620,11610,64
20231103,132600,2941715380,11610,11610,11620,11610,270
20231103,132500,2938579180,11610,11610,11610,11610,15
20231103,132400,2938405030,11610,11620,11620,11610,19
20231103,132300,2938184330,11610,11610,11610,11610,7
20231103,132200,2938103060,11620,11620,11620,11610,557
20231103,132100,2931631590,11620,11620,11620,11620,597
20231103,132000,2924694450,11620,11620,11620,11620,100
20231103,131900,2923532450,11620,11620,11620,11620,1025
20231103,131800,2911621950,11620,11610,11620,11610,993
20231103,131700,2900083340,11610,11610,11620,11610,241
20231103,131600,2897285220,11610,11610,11610,11610,10
20231103,131500,2897169120,11610,11610,11620,11610,15
20231103,131400,2896994960,11610,11610,11610,11610,733
20231103,131300,2888484830,11610,11610,11610,11610,14
20231103,131200,2888322290,11610,11610,11610,11610,10
20231103,131100,2888206190,11610,11610,11610,11610,20
20231103,131000,2887973990,11610,11610,11610,11610,10
20231103,130900,2887857890,11610,11610,11610,11610,10
20231103,130800,2887741790,11610,11610,11610,11610,54
20231103,130700,2887114850,11610,11620,11620,11610,12
20231103,130600,2886975520,11620,11620,11620,11610,1341
20231103,130500,2871405110,11620,11620,11620,11620,23
20231103,130400,2871137850,11610,11620,11630,11610,960
20231103,130300,2859981060,11620,11620,11620,11620,7
20231103,130200,2859899720,11630,11630,11630,11630,255
20231103,130100,2856934070,11630,11630,11630,11630,450
20231103,130000,2851700570,11630,11630,11630,11630,796
20231103,125900,2842443090,11630,11630,11630,11630,0
20231103,125800,2842443090,11630,11630,11630,11630,50
20231103,125700,2841861590,11630,11610,11630,11610,236
20231103,125600,2839117700,11620,11620,11630,11620,655
20231103,125500,2831506400,11630,11620,11630,11620,168
20231103,125400,2829553840,11620,11620,11620,11620,10
20231103,125300,2829437640,11620,11620,11620,11620,51
20231103,125200,2828845020,11620,11620,11620,11620,8
20231103,125100,2828752060,11620,11620,11620,11620,885
20231103,125000,2818468360,11620,11620,11620,11620,853
20231103,124900,2808556500,11630,11620,11630,11620,46
20231103,124800,2808021770,11620,11620,11620,11620,69
20231103,124700,2807219990,11620,11620,11620,11620,5
20231103,124600,2807161890,11620,11630,11630,11620,210
20231103,124500,2804721660,11630,11630,11630,11630,230
20231103,124400,2802046760,11630,11640,11640,11630,252
20231103,124300,2799113880,11640,11650,11650,11640,1280
20231103,124200,2784204910,11650,11650,11650,11650,80
20231103,124100,2783272910,11650,11650,11650,11650,126
20231103,124000,2781805010,11650,11650,11650,11650,6
20231103,123900,2781735110,11650,11650,11650,11650,15
20231103,123800,2781560360,11650,11660,11660,11650,541
20231103,123700,2775257680,11660,11660,11660,11660,0
20231103,123600,2775257680,11660,11660,11660,11660,53
20231103,123500,2774639700,11660,11650,11660,11650,66
20231103,123400,2773870600,11650,11640,11650,11640,205
20231103,123300,2771482400,11640,11640,11640,11640,4
20231103,123200,2771435840,11660,11660,11660,11660,1
20231103,123100,2771424180,11640,11670,11670,11640,2081
20231103,123000,2747172370,11670,11670,11670,11670,555
20231103,122900,2740695520,11670,11670,11680,11670,1822
20231103,122800,2719432610,11670,11650,11670,11650,3216
20231103,122700,2681923820,11650,11650,11650,11650,0
20231103,122600,2681923820,11650,11660,11660,11650,63
20231103,122500,2681189290,11660,11620,11660,11620,1991
20231103,122400,2658020620,11620,11620,11620,11620,0
20231103,122300,2658020620,11620,11620,11620,11620,216
20231103,122200,2655510700,11630,11630,11630,11620,1003
20231103,122100,2643855810,11630,11640,11640,11630,2283
20231103,122000,2617299950,11640,11640,11640,11640,1068
20231103,121900,2604868430,11640,11650,11650,11640,182
20231103,121800,2602749630,11650,11650,11650,11650,9
20231103,121700,2602644780,11650,11650,11650,11640,171
20231103,121600,2600653270,11640,11660,11660,11640,15
20231103,121500,2600478510,11660,11660,11660,11650,586
20231103,121400,2593650800,11650,11660,11660,11650,80
20231103,121300,2592718050,11660,11670,11670,11660,246
20231103,121200,2589848430,11670,11670,11670,11670,46
20231103,121100,2589311610,11670,11670,11670,11670,122
20231103,121000,2587887870,11670,11670,11670,11670,68
20231103,120900,2587094310,11670,11670,11670,11670,50
20231103,120800,2586510810,11680,11650,11680,11650,1084
20231103,120700,2573870540,11650,11650,11650,11650,75
20231103,120600,2572996790,11650,11650,11650,11650,30
20231103,120500,2572647290,11650,11650,11650,11650,10
20231103,120400,2572530790,11650,11660,11660,11650,11
20231103,120300,2572402540,11650,11650,11650,11650,115
20231103,120200,2571062790,11650,11650,11650,11650,1113
20231103,120100,2558096340,11650,11670,11670,11650,1333
20231103,120000,2542544960,11670,11670,11670,11670,42
20231103,115900,2542054820,11670,11670,11670,11660,2254
20231103,115800,2515751510,11660,11660,11660,11660,0
20231103,115700,2515751510,11660,11660,11660,11660,14
20231103,115600,2515588270,11660,11650,11670,11650,2356
20231103,115500,2488119480,11650,11640,11650,11640,2839
20231103,115400,2455052380,11640,11640,11640,11640,2
20231103,115300,2455029100,11640,11640,11640,11640,15
20231103,115200,2454854500,11640,11650,11650,11640,131
20231103,115100,2453329600,11640,11640,11640,11630,304
20231103,115000,2449791060,11640,11630,11640,11630,88
20231103,114900,2448766790,11630,11630,11640,11630,16
20231103,114800,2448580700,11640,11650,11650,11640,1001
20231103,114700,2436929050,11640,11650,11650,11640,95
20231103,114600,2435822600,11650,11660,11660,11650,208
20231103,114500,2433397370,11660,11660,11660,11660,162
20231103,114400,2431508450,11670,11670,11670,11670,85
20231103,114300,2430516500,11660,11660,11660,11660,28
20231103,114200,2430190020,11660,11670,11680,11660,102
20231103,114100,2429000580,11670,11670,11670,11650,2615
20231103,114000,2398496260,11670,11670,11670,11670,770
20231103,113900,2389510360,11670,11640,11670,11640,7555
20231103,113800,2301451890,11630,11620,11630,11620,431
20231103,113700,2296439690,11620,11630,11630,11620,325
20231103,113600,2292660060,11630,11630,11640,11630,69
20231103,113500,2291856970,11630,11630,11630,11630,69
20231103,113400,2291054500,11630,11630,11630,11630,1643
20231103,113300,2271946410,11630,11630,11630,11630,5
20231103,113200,2271888260,11630,11620,11630,11620,41
20231103,113100,2271411450,11620,11620,11620,11620,262
20231103,113000,2268367010,11620,11630,11630,11620,196
20231103,112900,2266088810,11630,11620,11630,11620,252
20231103,112800,2263160560,11620,11620,11620,11620,310
20231103,112700,2259558360,11620,11620,11620,11620,310
20231103,112600,2255956160,11630,11630,11640,11630,41
20231103,112500,2255479310,11640,11640,11640,11640,434
20231103,112400,2250427550,11640,11640,11650,11640,917
20231103,112300,2239750230,11640,11650,11650,11640,16
20231103,112200,2239563880,11640,11640,11640,11640,0
20231103,112100,2239563880,11640,11640,11640,11640,65
20231103,112000,2238807280,11640,11640,11640,11640,1271
20231103,111900,2224012840,11630,11620,11630,11620,628
20231103,111800,2216709260,11630,11630,11630,11630,0
20231103,111700,2216709260,11630,11630,11630,11630,145
20231103,111600,2215022910,11620,11620,11620,11620,446
20231103,111500,2209840390,11610,11610,11610,11610,556
20231103,111400,2203385230,11620,11620,11620,11620,50
20231103,111300,2202804230,11620,11620,11640,11620,3188
20231103,111200,2165738210,11600,11600,11610,11600,1251
20231103,111100,2151224100,11590,11590,11590,11590,3
20231103,111000,2151189330,11610,11610,11610,11590,2975
20231103,110900,2116677290,11610,11610,11610,11610,516
20231103,110800,2110686530,11600,11620,11620,11600,311
20231103,110700,2107076230,11610,11610,11610,11610,41
20231103,110600,2106600220,11610,11600,11610,11600,82
20231103,110500,2105648220,11610,11610,11610,11610,981
20231103,110400,2094258810,11620,11610,11620,11600,825
20231103,110300,2084679680,11600,11610,11610,11600,721
20231103,110200,2076310710,11610,11610,11610,11610,1215
20231103,110100,2062204560,11600,11600,11600,11600,1563
20231103,110000,2044073760,11600,11610,11610,11600,27
20231103,105900,2043760390,11600,11610,11610,11600,1218
20231103,105800,2029619460,11610,11620,11620,11610,10
20231103,105700,2029503330,11610,11610,11620,11610,12
20231103,105600,2029363970,11610,11620,11620,11610,9
20231103,105500,2029259460,11620,11620,11630,11620,266
20231103,105400,2026168530,11630,11630,11630,11620,513
20231103,105300,2020202350,11620,11620,11620,11620,220
20231103,105200,2017645950,11620,11620,11640,11620,158
20231103,105100,2015809660,11620,11600,11620,11600,440
20231103,105000,2010702280,11590,11590,11590,11590,5
20231103,104900,2010644330,11590,11590,11590,11590,13
20231103,104800,2010493660,11590,11600,11600,11590,155
20231103,104700,2008695700,11600,11630,11630,11600,243
20231103,104600,2005873680,11620,11620,11620,11620,360
20231103,104500,2001690480,11620,11630,11630,11620,272
20231103,104400,1998528120,11630,11630,11640,11620,209
20231103,104300,1996098240,11620,11620,11620,11620,7
20231103,104200,1996016900,11620,11610,11620,11610,48
20231103,104100,1995459480,11600,11610,11610,11600,431
20231103,104000,1990455640,11610,11600,11610,11600,504
20231103,103900,1984609230,11610,11630,11640,11610,530
20231103,103800,1978447540,11620,11630,11630,11610,935
20231103,103700,1967583830,11630,11630,11630,11630,4
20231103,103600,1967537310,11630,11600,11640,11600,810
20231103,103500,1958121710,11600,11600,11600,11600,168
20231103,103400,1956172910,11590,11590,11590,11590,0
20231103,103300,1956172910,11590,11590,11610,11590,2199
20231103,103200,1930668070,11580,11580,11580,11570,239
20231103,103100,1927900460,11570,11580,11580,11570,848
20231103,103000,1918081810,11600,11600,11600,11600,17
20231103,102900,1917884610,11590,11580,11590,11580,2
20231103,102800,1917861440,11600,11620,11620,11590,1349
20231103,102700,1902198110,11620,11620,11620,11620,266
20231103,102600,1899107190,11620,11620,11620,11620,116
20231103,102500,1897759270,11620,11620,11620,11620,421
20231103,102400,1892867250,11630,11650,11650,11630,469
20231103,102300,1887407720,11650,11660,11660,11650,355
20231103,102200,1883268720,11660,11650,11660,11650,831
20231103,102100,1873584260,11660,11660,11670,11660,689
20231103,102000,1865549010,11660,11640,11660,11640,1299
20231103,101900,1850426210,11660,11640,11660,11640,7006
20231103,101800,1768820120,11630,11620,11630,11600,4965
20231103,101700,1711200000,11620,11630,11630,11620,515
20231103,101600,1705213290,11630,11630,11630,11630,236
20231103,101500,1702468610,11630,11630,11640,11630,1830
20231103,101400,1681179890,11630,11630,11630,11630,270
20231103,101300,1678039790,11640,11620,11640,11620,182
20231103,101200,1675922750,11610,11610,11610,11610,407
20231103,101100,1671197480,11600,11640,11640,11600,1810
20231103,101000,1650143140,11630,11630,11640,11630,2209
20231103,100900,1624437230,11630,11590,11630,11590,8672
20231103,100800,1523749060,11580,11580,11580,11580,802
20231103,100700,1514461900,11580,11570,11580,11570,333
20231103,100600,1510608730,11570,11570,11580,11570,1139
20231103,100500,1497426780,11570,11560,11580,11560,1097
20231103,100400,1484735540,11560,11550,11560,11550,566
20231103,100300,1478194680,11550,11550,11550,11550,215
20231103,100200,1475711430,11550,11540,11550,11540,1014
20231103,100100,1464009200,11540,11510,11540,11510,327
20231103,100000,1460240520,11500,11530,11530,11490,702
20231103,095900,1452165790,11510,11510,11520,11510,657
20231103,095800,1444603240,11530,11530,11540,11530,668
20231103,095700,1436901070,11530,11530,11530,11530,116
20231103,095600,1435563590,11530,11500,11530,11500,2365
20231103,095500,1408348170,11500,11490,11500,11490,355
20231103,095400,1404268740,11490,11490,11490,11490,31
20231103,095300,1403912550,11490,11470,11490,11460,3726
20231103,095200,1361154580,11470,11470,11480,11470,55
20231103,095100,1360523720,11470,11470,11470,11470,2376
20231103,095000,1333271000,11490,11490,11490,11490,10
20231103,094900,1333156100,11480,11490,11490,11480,785
20231103,094800,1324140260,11500,11480,11500,11470,3065
20231103,094700,1288936610,11480,11490,11490,11480,57
20231103,094600,1288281730,11500,11490,11500,11480,1197
20231103,094500,1274536630,11490,11490,11500,11490,75
20231103,094400,1273674190,11490,11500,11500,11490,35
20231103,094300,1273271980,11490,11490,11510,11490,1058
20231103,094200,1261115400,11500,11510,11510,11500,234
20231103,094100,1258423730,11510,11510,11520,11510,204
20231103,094000,1256075660,11510,11530,11530,11510,246
20231103,093900,1253243930,11520,11530,11540,11520,576
20231103,093800,1246606350,11530,11510,11530,11510,1262
20231103,093700,1232063260,11500,11520,11520,11500,717
20231103,093600,1223811320,11510,11510,11520,11500,1811
20231103,093500,1202962360,11510,11510,11520,11510,160
20231103,093400,1201120170,11520,11480,11520,11480,435
20231103,093300,1196119670,11490,11490,11500,11480,2196
20231103,093200,1170901920,11490,11510,11510,11490,1229
20231103,093100,1156773750,11510,11480,11520,11480,872
20231103,093000,1146761420,11480,11480,11500,11480,3029
20231103,092900,1111980760,11500,11530,11530,11480,6556
20231103,092800,1036584670,11530,11500,11530,11500,1558
20231103,092700,1018644230,11490,11490,11510,11490,2286
20231103,092600,992359980,11500,11540,11570,11500,4147
20231103,092500,944558930,11540,11560,11560,11520,4640
20231103,092400,891016760,11570,11580,11580,11560,1336
20231103,092300,875548230,11590,11600,11610,11590,2512
20231103,092200,846416530,11590,11590,11600,11590,2934
20231103,092100,812401850,11580,11580,11590,11580,854
20231103,092000,802512500,11580,11570,11590,11570,1871
20231103,091900,780843740,11570,11590,11590,11560,406
20231103,091800,776144000,11590,11590,11600,11540,5190
20231103,091700,716080530,11590,11540,11590,11520,3966
20231103,091600,670249610,11550,11530,11550,11510,4375
20231103,091500,619799560,11540,11530,11540,11510,2892
20231103,091400,586452120,11500,11550,11550,11490,1482
20231103,091300,569391100,11550,11560,11560,11540,549
20231103,091200,563052880,11570,11560,11580,11540,4049
20231103,091100,516290370,11550,11590,11600,11550,1545
20231103,091000,498396730,11600,11570,11600,11570,3604
20231103,090900,456645440,11560,11580,11580,11550,613
20231103,090800,449554930,11570,11520,11570,11520,1570
20231103,090700,431425990,11530,11510,11550,11500,3430
20231103,090600,391895790,11520,11500,11530,11500,2879
20231103,090500,358756170,11500,11520,11520,11490,2553
20231103,090400,329399460,11490,11470,11500,11470,859
20231103,090300,319536150,11470,11470,11530,11450,2356
20231103,090200,292498470,11470,11510,11510,11430,10908
20231103,090100,167258410,11520,11530,11550,11520,5787
20231103,090000,100504800,11550,11580,11580,11520,8504