stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203200,12027994510,7960,7960,7960,7960,10066
20231103,203100,12027994510,7960,7960,7960,7960,0
20231103,203000,12027994510,7960,7960,7960,7960,0
20231103,202900,12027994510,7960,7960,7960,7960,0
20231103,202800,12027994510,7960,7960,7960,7960,0
20231103,202700,12027994510,7960,7960,7960,7960,0
20231103,202600,12027994510,7960,7960,7960,7960,0
20231103,202500,12027994510,7960,7960,7960,7960,0
20231103,202400,12027994510,7960,7960,7960,7960,0
20231103,202300,12027994510,7960,7960,7960,7960,0
20231103,202200,12027994510,7960,7960,7960,7960,0
20231103,202100,12027994510,7960,7960,7960,7960,0
20231103,202000,12027994510,7960,7960,7960,7960,0
20231103,201900,12027994510,7960,7960,7960,7960,0
20231103,201800,12027994510,7960,7960,7960,7960,0
20231103,201700,12027994510,7960,7960,7960,7960,0
20231103,201600,12027994510,7960,7960,7960,7960,0
20231103,201500,12027994510,7960,7960,7960,7960,0
20231103,201400,12027994510,7960,7960,7960,7960,0
20231103,201300,12027994510,7960,7960,7960,7960,0
20231103,201200,12027994510,7960,7960,7960,7960,0
20231103,201100,12027994510,7960,7960,7960,7960,0
20231103,201000,12027994510,7960,7960,7960,7960,0
20231103,200900,12027994510,7960,7960,7960,7960,0
20231103,200800,12027994510,7960,7960,7960,7960,0
20231103,200700,12027994510,7960,7960,7960,7960,0
20231103,200600,12027994510,7960,7960,7960,7960,0
20231103,200500,12027994510,7960,7960,7960,7960,0
20231103,200400,12027994510,7960,7960,7960,7960,0
20231103,200300,12027994510,7960,7960,7960,7960,0
20231103,200200,12027994510,7960,7960,7960,7960,10066
20231103,200100,12027994510,7960,7960,7960,7960,0
20231103,200000,12027994510,7960,7960,7960,7960,0
20231103,195900,12027994510,7960,7960,7960,7960,0
20231103,195800,12027994510,7960,7960,7960,7960,0
20231103,195700,12027994510,7960,7960,7960,7960,0
20231103,195600,12027994510,7960,7960,7960,7960,0
20231103,195500,12027994510,7960,7960,7960,7960,0
20231103,195400,12027994510,7960,7960,7960,7960,0
20231103,195300,12027994510,7960,7960,7960,7960,0
20231103,195200,12027994510,7960,7960,7960,7960,0
20231103,195100,12027994510,7960,7960,7960,7960,0
20231103,195000,12027994510,7960,7960,7960,7960,0
20231103,194900,12027994510,7960,7960,7960,7960,0
20231103,194800,12027994510,7960,7960,7960,7960,0
20231103,194700,12027994510,7960,7960,7960,7960,0
20231103,194600,12027994510,7960,7960,7960,7960,0
20231103,194500,12027994510,7960,7960,7960,7960,0
20231103,194400,12027994510,7960,7960,7960,7960,0
20231103,194300,12027994510,7960,7960,7960,7960,0
20231103,194200,12027994510,7960,7960,7960,7960,0
20231103,194100,12027994510,7960,7960,7960,7960,0
20231103,194000,12027994510,7960,7960,7960,7960,0
20231103,193900,12027994510,7960,7960,7960,7960,0
20231103,193800,12027994510,7960,7960,7960,7960,0
20231103,193700,12027994510,7960,7960,7960,7960,0
20231103,193600,12027994510,7960,7960,7960,7960,0
20231103,193500,12027994510,7960,7960,7960,7960,0
20231103,193400,12027994510,7960,7960,7960,7960,0
20231103,193300,12027994510,7960,7960,7960,7960,0
20231103,193200,12027994510,7960,7960,7960,7960,10066
20231103,193100,12027994510,7960,7960,7960,7960,0
20231103,193000,12027994510,7960,7960,7960,7960,0
20231103,192900,12027994510,7960,7960,7960,7960,0
20231103,192800,12027994510,7960,7960,7960,7960,0
20231103,192700,12027994510,7960,7960,7960,7960,0
20231103,192600,12027994510,7960,7960,7960,7960,0
20231103,192500,12027994510,7960,7960,7960,7960,0
20231103,192400,12027994510,7960,7960,7960,7960,0
20231103,192300,12027994510,7960,7960,7960,7960,0
20231103,192200,12027994510,7960,7960,7960,7960,0
20231103,192100,12027994510,7960,7960,7960,7960,0
20231103,192000,12027994510,7960,7960,7960,7960,0
20231103,191900,12027994510,7960,7960,7960,7960,0
20231103,191800,12027994510,7960,7960,7960,7960,0
20231103,191700,12027994510,7960,7960,7960,7960,0
20231103,191600,12027994510,7960,7960,7960,7960,0
20231103,191500,12027994510,7960,7960,7960,7960,0
20231103,191400,12027994510,7960,7960,7960,7960,0
20231103,191300,12027994510,7960,7960,7960,7960,0
20231103,191200,12027994510,7960,7960,7960,7960,0
20231103,191100,12027994510,7960,7960,7960,7960,0
20231103,191000,12027994510,7960,7960,7960,7960,0
20231103,190900,12027994510,7960,7960,7960,7960,0
20231103,190800,12027994510,7960,7960,7960,7960,0
20231103,190700,12027994510,7960,7960,7960,7960,0
20231103,190600,12027994510,7960,7960,7960,7960,0
20231103,190500,12027994510,7960,7960,7960,7960,0
20231103,190400,12027994510,7960,7960,7960,7960,0
20231103,190300,12027994510,7960,7960,7960,7960,0
20231103,190200,12027994510,7960,7960,7960,7960,10066
20231103,190100,12027994510,7960,7960,7960,7960,0
20231103,190000,12027994510,7960,7960,7960,7960,0
20231103,185900,12027994510,7960,7960,7960,7960,0
20231103,185800,12027994510,7960,7960,7960,7960,0
20231103,185700,12027994510,7960,7960,7960,7960,0
20231103,185600,12027994510,7960,7960,7960,7960,0
20231103,185500,12027994510,7960,7960,7960,7960,0
20231103,185400,12027994510,7960,7960,7960,7960,0
20231103,185300,12027994510,7960,7960,7960,7960,0
20231103,185200,12027994510,7960,7960,7960,7960,0
20231103,185100,12027994510,7960,7960,7960,7960,0
20231103,185000,12027994510,7960,7960,7960,7960,0
20231103,184900,12027994510,7960,7960,7960,7960,0
20231103,184800,12027994510,7960,7960,7960,7960,0
20231103,184700,12027994510,7960,7960,7960,7960,0
20231103,184600,12027994510,7960,7960,7960,7960,0
20231103,184500,12027994510,7960,7960,7960,7960,0
20231103,184400,12027994510,7960,7960,7960,7960,0
20231103,184300,12027994510,7960,7960,7960,7960,0
20231103,184200,12027994510,7960,7960,7960,7960,0
20231103,184100,12027994510,7960,7960,7960,7960,0
20231103,184000,12027994510,7960,7960,7960,7960,0
20231103,183900,12027994510,7960,7960,7960,7960,0
20231103,183800,12027994510,7960,7960,7960,7960,0
20231103,183700,12027994510,7960,7960,7960,7960,0
20231103,183600,12027994510,7960,7960,7960,7960,0
20231103,183500,12027994510,7960,7960,7960,7960,0
20231103,183400,12027994510,7960,7960,7960,7960,0
20231103,183300,12027994510,7960,7960,7960,7960,0
20231103,183200,12027994510,7960,7960,7960,7960,10066
20231103,183100,12027994510,7960,7960,7960,7960,0
20231103,183000,12027994510,7960,7960,7960,7960,0
20231103,182900,12027994510,7960,7960,7960,7960,0
20231103,182800,12027994510,7960,7960,7960,7960,0
20231103,182700,12027994510,7960,7960,7960,7960,0
20231103,182600,12027994510,7960,7960,7960,7960,0
20231103,182500,12027994510,7960,7960,7960,7960,0
20231103,182400,12027994510,7960,7960,7960,7960,0
20231103,182300,12027994510,7960,7960,7960,7960,0
20231103,182200,12027994510,7960,7960,7960,7960,0
20231103,182100,12027994510,7960,7960,7960,7960,0
20231103,182000,12027994510,7960,7960,7960,7960,0
20231103,181900,12027994510,7960,7960,7960,7960,0
20231103,181800,12027994510,7960,7960,7960,7960,0
20231103,181700,12027994510,7960,7960,7960,7960,0
20231103,181600,12027994510,7960,7960,7960,7960,0
20231103,181500,12027994510,7960,7960,7960,7960,0
20231103,181400,12027994510,7960,7960,7960,7960,0
20231103,181300,12027994510,7960,7960,7960,7960,0
20231103,181200,12027994510,7960,7960,7960,7960,0
20231103,181100,12027994510,7960,7960,7960,7960,0
20231103,181000,12027994510,7960,7960,7960,7960,0
20231103,180900,12027994510,7960,7960,7960,7960,0
20231103,180800,12027994510,7960,7960,7960,7960,0
20231103,180700,12027994510,7960,7960,7960,7960,0
20231103,180600,12027994510,7960,7960,7960,7960,0
20231103,180500,12027994510,7960,7960,7960,7960,0
20231103,180400,12027994510,7960,7960,7960,7960,0
20231103,180300,12027994510,7960,7960,7960,7960,0
20231103,180200,12027994510,7960,7960,7960,7960,10066
20231103,180100,12027994510,7960,7960,7960,7960,0
20231103,180000,12027994510,7960,7960,7960,7960,0
20231103,175900,12027994510,7960,7960,7960,7960,0
20231103,175800,12027994510,7960,7960,7960,7960,0
20231103,175700,12027994510,7960,7960,7960,7960,0
20231103,175600,12027994510,7960,7960,7960,7960,0
20231103,175500,12027994510,7960,7960,7960,7960,0
20231103,175400,12027994510,7960,7960,7960,7960,0
20231103,175300,12027994510,7960,7960,7960,7960,0
20231103,175200,12027994510,7960,7960,7960,7960,0
20231103,175100,12027994510,7960,7960,7960,7960,0
20231103,175000,12027994510,7960,7960,7960,7960,0
20231103,174900,12027994510,7960,7960,7960,7960,0
20231103,174800,12027994510,7960,7960,7960,7960,0
20231103,174700,12027994510,7960,7960,7960,7960,0
20231103,174600,12027994510,7960,7960,7960,7960,0
20231103,174500,12027994510,7960,7960,7960,7960,0
20231103,174400,12027994510,7960,7960,7960,7960,0
20231103,174300,12027994510,7960,7960,7960,7960,0
20231103,174200,12027994510,7960,7960,7960,7960,0
20231103,174100,12027994510,7960,7960,7960,7960,0
20231103,174000,12027994510,7960,7960,7960,7960,0
20231103,173900,12027994510,7960,7960,7960,7960,0
20231103,173800,12027994510,7960,7960,7960,7960,0
20231103,173700,12027994510,7960,7960,7960,7960,0
20231103,173600,12027994510,7960,7960,7960,7960,0
20231103,173500,12027994510,7960,7960,7960,7960,0
20231103,173400,12027994510,7960,7960,7960,7960,0
20231103,173300,12027994510,7960,7960,7960,7960,0
20231103,173200,12027994510,7960,7960,7960,7960,10066
20231103,173100,12027994510,7960,7960,7960,7960,0
20231103,173000,12027994510,7960,7960,7960,7960,0
20231103,172900,12027994510,7960,7960,7960,7960,0
20231103,172800,12027994510,7960,7960,7960,7960,0
20231103,172700,12027994510,7960,7960,7960,7960,0
20231103,172600,12027994510,7960,7960,7960,7960,0
20231103,172500,12027994510,7960,7960,7960,7960,0
20231103,172400,12027994510,7960,7960,7960,7960,0
20231103,172300,12027994510,7960,7960,7960,7960,0
20231103,172200,12027994510,7960,7960,7960,7960,0
20231103,172100,12027994510,7960,7960,7960,7960,0
20231103,172000,12027994510,7960,7960,7960,7960,0
20231103,171900,12027994510,7960,7960,7960,7960,0
20231103,171800,12027994510,7960,7960,7960,7960,0
20231103,171700,12027994510,7960,7960,7960,7960,0
20231103,171600,12027994510,7960,7960,7960,7960,0
20231103,171500,12027994510,7960,7960,7960,7960,0
20231103,171400,12027994510,7960,7960,7960,7960,0
20231103,171300,12027994510,7960,7960,7960,7960,0
20231103,171200,12027994510,7960,7960,7960,7960,0
20231103,171100,12027994510,7960,7960,7960,7960,0
20231103,171000,12027994510,7960,7960,7960,7960,0
20231103,170900,12027994510,7960,7960,7960,7960,0
20231103,170800,12027994510,7960,7960,7960,7960,0
20231103,170700,12027994510,7960,7960,7960,7960,0
20231103,170600,12027994510,7960,7960,7960,7960,0
20231103,170500,12027994510,7960,7960,7960,7960,0
20231103,170400,12027994510,7960,7960,7960,7960,0
20231103,170300,12027994510,7960,7960,7960,7960,0
20231103,170200,12027994510,7960,7960,7960,7960,10066
20231103,170100,12027994510,7960,7960,7960,7960,0
20231103,170000,12027994510,7960,7960,7960,7960,0
20231103,165900,12027994510,7960,7960,7960,7960,0
20231103,165800,12027994510,7960,7960,7960,7960,0
20231103,165700,12027994510,7960,7960,7960,7960,0
20231103,165600,12027994510,7960,7960,7960,7960,0
20231103,165500,12027994510,7960,7960,7960,7960,0
20231103,165400,12027994510,7960,7960,7960,7960,0
20231103,165300,12027994510,7960,7960,7960,7960,0
20231103,165200,12027994510,7960,7960,7960,7960,0
20231103,165100,12027994510,7960,7960,7960,7960,0
20231103,165000,12027994510,7960,7960,7960,7960,0
20231103,164900,12027994510,7960,7960,7960,7960,0
20231103,164800,12027994510,7960,7960,7960,7960,0
20231103,164700,12027994510,7960,7960,7960,7960,0
20231103,164600,12027994510,7960,7960,7960,7960,0
20231103,164500,12027994510,7960,7960,7960,7960,0
20231103,164400,12027994510,7960,7960,7960,7960,0
20231103,164300,12027994510,7960,7960,7960,7960,0
20231103,164200,12027994510,7960,7960,7960,7960,0
20231103,164100,12027994510,7960,7960,7960,7960,0
20231103,164000,12027994510,7960,7960,7960,7960,0
20231103,163900,12027994510,7960,7960,7960,7960,0
20231103,163800,12027994510,7960,7960,7960,7960,0
20231103,163700,12027994510,7960,7960,7960,7960,0
20231103,163600,12027994510,7960,7960,7960,7960,0
20231103,163500,12027994510,7960,7960,7960,7960,0
20231103,163400,12027994510,7960,7960,7960,7960,0
20231103,163300,12027994510,7960,7960,7960,7960,0
20231103,163200,12027994510,7960,7960,7960,7960,10066
20231103,163100,12027994510,7960,7960,7960,7960,0
20231103,163000,12027994510,7960,7960,7960,7960,0
20231103,162900,12027994510,7960,7960,7960,7960,0
20231103,162800,12027994510,7960,7960,7960,7960,0
20231103,162700,12027994510,7960,7960,7960,7960,0
20231103,162600,12027994510,7960,7960,7960,7960,0
20231103,162500,12027994510,7960,7960,7960,7960,0
20231103,162400,12027994510,7960,7960,7960,7960,0
20231103,162300,12027994510,7960,7960,7960,7960,0
20231103,162200,12027994510,7960,7960,7960,7960,0
20231103,162100,12027994510,7960,7960,7960,7960,0
20231103,162000,12027994510,7960,7960,7960,7960,0
20231103,161900,12027994510,7960,7960,7960,7960,0
20231103,161800,12027994510,7960,7960,7960,7960,0
20231103,161700,12027994510,7960,7960,7960,7960,0
20231103,161600,12027994510,7960,7960,7960,7960,0
20231103,161500,12027994510,7960,7960,7960,7960,0
20231103,161400,12027994510,7960,7960,7960,7960,0
20231103,161300,12027994510,7960,7960,7960,7960,0
20231103,161200,12027994510,7960,7960,7960,7960,0
20231103,161100,12027994510,7960,7960,7960,7960,0
20231103,161000,12027994510,7960,7960,7960,7960,0
20231103,160900,12027994510,7960,7960,7960,7960,0
20231103,160800,12027994510,7960,7960,7960,7960,0
20231103,160700,12027994510,7960,7960,7960,7960,0
20231103,160600,12027994510,7960,7960,7960,7960,0
20231103,160500,12027994510,7960,7960,7960,7960,0
20231103,160400,12027994510,7960,7960,7960,7960,0
20231103,160300,12027994510,7960,7960,7960,7960,0
20231103,160200,12027994510,7960,7960,7960,7960,10066
20231103,160100,12027994510,7960,7960,7960,7960,0
20231103,160000,12027994510,7960,7960,7960,7960,0
20231103,155900,12027994510,7960,7960,7960,7960,0
20231103,155800,12027994510,7960,7960,7960,7960,0
20231103,155700,12027994510,7960,7960,7960,7960,0
20231103,155600,12027994510,7960,7960,7960,7960,0
20231103,155500,12027994510,7960,7960,7960,7960,0
20231103,155400,12027994510,7960,7960,7960,7960,0
20231103,155300,12027994510,7960,7960,7960,7960,0
20231103,155200,12027994510,7960,7960,7960,7960,0
20231103,155100,12027994510,7960,7960,7960,7960,0
20231103,155000,12027994510,7960,7960,7960,7960,0
20231103,154900,12027994510,7960,7960,7960,7960,0
20231103,154800,12027994510,7960,7960,7960,7960,0
20231103,154700,12027994510,7960,7960,7960,7960,0
20231103,154600,12027994510,7960,7960,7960,7960,0
20231103,154500,12027994510,7960,7960,7960,7960,0
20231103,154400,12027994510,7960,7960,7960,7960,0
20231103,154300,12027994510,7960,7960,7960,7960,0
20231103,154200,12027994510,7960,7960,7960,7960,0
20231103,154100,12027994510,7960,7960,7960,7960,0
20231103,154000,12027994510,7960,7960,7960,7960,0
20231103,153900,12027994510,7960,7960,7960,7960,0
20231103,153800,12027994510,7960,7960,7960,7960,0
20231103,153700,12027994510,7960,7960,7960,7960,0
20231103,153600,12027994510,7960,7960,7960,7960,0
20231103,153500,12027994510,7960,7960,7960,7960,0
20231103,153400,12027994510,7960,7960,7960,7960,0
20231103,153300,12027994510,7960,7960,7960,7960,0
20231103,153200,12027994510,7960,7960,7960,7960,10066
20231103,153100,12027994510,7960,7960,7960,7960,0
20231103,153000,12027994510,7960,7960,7960,7960,10066
20231103,152900,11947869150,7970,7970,7970,7970,0
20231103,152800,11947869150,7970,7970,7970,7970,0
20231103,152700,11947869150,7970,7970,7970,7970,0
20231103,152600,11947869150,7970,7970,7970,7970,0
20231103,152500,11947869150,7970,7970,7970,7970,0
20231103,152400,11947869150,7970,7970,7970,7970,0
20231103,152300,11947869150,7970,7970,7970,7970,0
20231103,152200,11947869150,7970,7970,7970,7970,0
20231103,152100,11947869150,7970,7970,7970,7970,0
20231103,152000,11947869150,7970,7970,7970,7970,0
20231103,151900,11947869150,7970,7970,7980,7960,2882
20231103,151800,11924900600,7970,7970,7980,7960,4839
20231103,151700,11886319900,7970,7970,7980,7970,2866
20231103,151600,11863475880,7970,7970,7980,7960,3917
20231103,151500,11832260400,7970,7970,7970,7960,2624
20231103,151400,11811358780,7970,7960,7970,7960,2223
20231103,151300,11793648640,7960,7960,7970,7960,1381
20231103,151200,11782654550,7960,7960,7970,7950,1953
20231103,151100,11767107920,7950,7960,7970,7950,4338
20231103,151000,11732602540,7960,7960,7970,7960,3042
20231103,150900,11708386400,7960,7950,7960,7950,3725
20231103,150800,11678735920,7950,7950,7960,7950,2133
20231103,150700,11661773070,7950,7950,7960,7940,1345
20231103,150600,11651077030,7940,7950,7950,7940,574
20231103,150500,11646513870,7950,7950,7960,7950,3048
20231103,150400,11622281020,7950,7960,7960,7950,2246
20231103,150300,11604421630,7950,7960,7960,7950,3479
20231103,150200,11576758670,7960,7970,7970,7960,3130
20231103,150100,11551840710,7970,7960,7970,7960,1999
20231103,150000,11535926590,7960,7940,7960,7940,1795
20231103,145900,11521644430,7940,7950,7950,7940,1406
20231103,145800,11510480030,7940,7960,7970,7940,1774
20231103,145700,11496369010,7960,7960,7970,7960,1366
20231103,145600,11485491300,7960,7960,7960,7950,2551
20231103,145500,11465185740,7960,7940,7960,7940,788
20231103,145400,11458921410,7940,7960,7970,7940,1832
20231103,145300,11444350150,7960,7960,7970,7960,1790
20231103,145200,11430099270,7960,7960,7970,7950,3793
20231103,145100,11399905050,7960,7950,7960,7950,1802
20231103,145000,11385566290,7950,7950,7960,7940,4015
20231103,144900,11353648910,7950,7950,7960,7940,2443
20231103,144800,11334231580,7950,7940,7950,7940,3142
20231103,144700,11309260030,7940,7920,7940,7920,6419
20231103,144600,11258332540,7920,7910,7920,7910,1219
20231103,144500,11248678270,7910,7920,7920,7910,1316
20231103,144400,11238262850,7920,7930,7930,7920,307
20231103,144300,11235831300,7930,7930,7930,7930,574
20231103,144200,11231279480,7930,7930,7930,7930,554
20231103,144100,11226886260,7930,7930,7940,7930,2319
20231103,144000,11208496430,7930,7910,7930,7910,1958
20231103,143900,11192991050,7920,7920,7920,7910,244
20231103,143800,11191060570,7910,7920,7920,7910,522
20231103,143700,11186926810,7920,7920,7930,7900,811
20231103,143600,11180512350,7930,7920,7930,7900,2449
20231103,143500,11161136100,7920,7920,7920,7910,1810
20231103,143400,11146803550,7910,7900,7910,7890,1911
20231103,143300,11131704690,7900,7880,7900,7870,1938
20231103,143200,11116408700,7860,7880,7880,7860,1688
20231103,143100,11103122530,7870,7880,7880,7870,642
20231103,143000,11098063610,7870,7880,7880,7870,776
20231103,142900,11091955260,7880,7880,7890,7870,2596
20231103,142800,11071502950,7880,7900,7900,7880,533
20231103,142700,11067298520,7890,7900,7920,7890,2782
20231103,142600,11045307830,7900,7900,7900,7890,502
20231103,142500,11041342960,7900,7900,7910,7890,3160
20231103,142400,11016379530,7910,7920,7920,7900,170
20231103,142300,11015035480,7910,7910,7920,7910,1308
20231103,142200,11004688870,7920,7920,7930,7910,1017
20231103,142100,10996636020,7920,7930,7940,7920,795
20231103,142000,10990330800,7930,7910,7930,7910,6405
20231103,141900,10939605580,7920,7920,7940,7900,2749
20231103,141800,10917840920,7920,7920,7930,7920,1818
20231103,141700,10903424920,7920,7910,7920,7900,1182
20231103,141600,10894074540,7910,7890,7910,7890,820
20231103,141500,10887597500,7890,7890,7890,7890,239
20231103,141400,10885711790,7890,7890,7900,7890,446
20231103,141300,10882191530,7900,7900,7910,7890,659
20231103,141200,10876985680,7890,7900,7900,7890,555
20231103,141100,10872606180,7910,7900,7910,7890,1151
20231103,141000,10863514770,7900,7900,7900,7900,300
20231103,140900,10861144770,7900,7900,7900,7900,434
20231103,140800,10857716170,7900,7890,7900,7890,86
20231103,140700,10857037580,7910,7900,7910,7900,1706
20231103,140600,10843559940,7900,7920,7920,7900,820
20231103,140500,10837075440,7920,7940,7940,7920,536
20231103,140400,10832830110,7930,7920,7930,7920,636
20231103,140300,10827788700,7920,7930,7930,7920,575
20231103,140200,10823233050,7920,7900,7920,7900,590
20231103,140100,10818566480,7910,7920,7920,7890,4610
20231103,140000,10782116160,7920,7950,7950,7920,1641
20231103,135900,10769086710,7940,7940,7950,7930,1871
20231103,135800,10754233720,7920,7920,7940,7910,2127
20231103,135700,10737365920,7910,7950,7960,7910,2980
20231103,135600,10713699400,7950,7900,7950,7900,9531
20231103,135500,10638120640,7900,7890,7900,7880,3095
20231103,135400,10613682590,7890,7880,7890,7870,3240
20231103,135300,10588151170,7880,7870,7880,7860,501
20231103,135200,10584212970,7880,7880,7880,7860,136
20231103,135100,10583142490,7880,7880,7880,7870,437
20231103,135000,10579702290,7880,7870,7880,7870,1673
20231103,134900,10566535680,7870,7850,7870,7850,63
20231103,134800,10566040920,7870,7870,7870,7850,453
20231103,134700,10562482810,7870,7870,7870,7870,1
20231103,134600,10562474940,7830,7880,7880,7830,8140
20231103,134500,10498604550,7890,7890,7890,7870,284
20231103,134400,10496366100,7870,7890,7890,7870,2436
20231103,134300,10477177860,7890,7890,7890,7870,2376
20231103,134200,10458443220,7900,7900,7910,7900,2370
20231103,134100,10439720200,7910,7880,7910,7880,6472
20231103,134000,10388628940,7880,7880,7880,7880,507
20231103,133900,10384633780,7880,7880,7890,7880,633
20231103,133800,10379644390,7880,7880,7880,7870,913
20231103,133700,10372452850,7880,7880,7880,7880,381
20231103,133600,10369450570,7880,7880,7880,7870,867
20231103,133500,10362626110,7880,7870,7880,7870,40
20231103,133400,10362311060,7880,7880,7880,7870,1687
20231103,133300,10349033250,7880,7880,7880,7880,23
20231103,133200,10348852010,7880,7870,7880,7870,1227
20231103,133100,10339187370,7870,7880,7880,7870,861
20231103,133000,10332408050,7870,7870,7870,7860,1323
20231103,132900,10322002040,7870,7870,7870,7870,975
20231103,132800,10314328790,7870,7840,7870,7830,3088
20231103,132700,10290104290,7840,7840,7840,7840,161
20231103,132600,10288842050,7840,7840,7840,7840,92
20231103,132500,10288120770,7850,7840,7850,7840,532
20231103,132400,10283949870,7840,7840,7840,7840,500
20231103,132300,10280029870,7830,7840,7840,7830,63
20231103,132200,10279536570,7820,7820,7840,7820,556
20231103,132100,10275188450,7840,7810,7840,7800,2031
20231103,132000,10259304450,7810,7810,7810,7800,263
20231103,131900,10257251420,7800,7810,7810,7800,391
20231103,131800,10254201600,7820,7820,7820,7820,683
20231103,131700,10248860540,7820,7820,7820,7820,104
20231103,131600,10248047260,7820,7810,7820,7800,769
20231103,131500,10242042320,7810,7810,7820,7810,761
20231103,131400,10236098690,7820,7820,7820,7810,281
20231103,131300,10233902670,7820,7820,7830,7820,681
20231103,131200,10228575950,7830,7830,7830,7820,94
20231103,131100,10227840760,7830,7830,7830,7820,276
20231103,131000,10225679770,7830,7830,7830,7830,195
20231103,130900,10224152920,7830,7830,7840,7830,688
20231103,130800,10218765500,7840,7830,7840,7830,1031
20231103,130700,10210691460,7840,7820,7840,7820,838
20231103,130600,10204124670,7810,7820,7830,7810,1064
20231103,130500,10195809280,7830,7830,7840,7830,5203
20231103,130400,10155067770,7820,7820,7840,7800,5067
20231103,130300,10115540880,7840,7830,7840,7810,3789
20231103,130200,10085927580,7840,7830,7840,7830,41
20231103,130100,10085606420,7830,7830,7840,7820,466
20231103,130000,10081960630,7830,7830,7830,7820,1299
20231103,125900,10071790460,7830,7830,7830,7820,153
20231103,125800,10070592480,7830,7820,7830,7810,2026
20231103,125700,10054764240,7830,7830,7830,7820,366
20231103,125600,10051901960,7820,7820,7830,7820,3349
20231103,125500,10025707320,7820,7830,7830,7820,3453
20231103,125400,9998678340,7840,7840,7840,7830,887
20231103,125300,9991726670,7840,7840,7840,7840,1318
20231103,125200,9981393550,7840,7840,7840,7840,909
20231103,125100,9974266990,7840,7850,7850,7840,519
20231103,125000,9970198010,7840,7840,7850,7840,342
20231103,124900,9967516090,7840,7860,7860,7840,1541
20231103,124800,9955420100,7860,7850,7860,7850,1015
20231103,124700,9947452250,7850,7850,7850,7850,246
20231103,124600,9945521150,7840,7840,7850,7840,1157
20231103,124500,9936448670,7850,7850,7850,7840,562
20231103,124400,9932041970,7850,7850,7850,7850,37
20231103,124300,9931751520,7850,7840,7850,7840,382
20231103,124200,9928753240,7840,7840,7840,7840,1784
20231103,124100,9914766680,7840,7840,7840,7840,311
20231103,124000,9912328440,7850,7850,7860,7850,2071
20231103,123900,9896070990,7850,7860,7860,7850,655
20231103,123800,9890926690,7860,7860,7860,7860,830
20231103,123700,9884402890,7860,7850,7860,7850,325
20231103,123600,9881851590,7850,7850,7850,7850,62
20231103,123500,9881364890,7850,7870,7870,7850,549
20231103,123400,9877054760,7860,7860,7860,7860,400
20231103,123300,9873910760,7850,7860,7860,7850,18
20231103,123200,9873769450,7870,7850,7870,7850,975
20231103,123100,9866109210,7860,7860,7860,7860,152
20231103,123000,9864914490,7870,7880,7890,7870,333
20231103,122900,9862289410,7890,7880,7890,7880,130
20231103,122800,9861264400,7890,7870,7890,7870,483
20231103,122700,9857460170,7890,7860,7890,7860,1291
20231103,122600,9847286750,7870,7850,7870,7850,1374
20231103,122500,9836497300,7850,7870,7870,7850,454
20231103,122400,9832927030,7870,7870,7870,7840,3139
20231103,122300,9808270150,7870,7870,7880,7870,433
20231103,122200,9804862200,7870,7880,7890,7870,1949
20231103,122100,9789521950,7880,7890,7890,7880,4078
20231103,122000,9757386160,7890,7890,7900,7890,287
20231103,121900,9755121400,7890,7900,7900,7890,1335
20231103,121800,9744588120,7910,7900,7910,7890,1134
20231103,121700,9735630510,7900,7900,7900,7900,799
20231103,121600,9729318410,7910,7910,7910,7910,108
20231103,121500,9728464130,7910,7900,7910,7890,1387
20231103,121400,9717507490,7910,7910,7910,7900,844
20231103,121300,9710831490,7910,7910,7910,7910,5426
20231103,121200,9667911830,7900,7930,7930,7900,3375
20231103,121100,9641173830,7930,7910,7940,7900,2305
20231103,121000,9622905410,7940,7920,7950,7880,4781
20231103,120900,9584967510,7910,7880,7910,7880,5031
20231103,120800,9545220810,7880,7890,7890,7880,142
20231103,120700,9544101750,7890,7870,7890,7870,7
20231103,120600,9544046590,7870,7880,7890,7870,2517
20231103,120500,9524198350,7870,7880,7880,7870,1846
20231103,120400,9509658870,7870,7870,7880,7870,503
20231103,120300,9505700060,7860,7880,7880,7860,743
20231103,120200,9499854680,7880,7880,7880,7880,497
20231103,120100,9495938320,7880,7870,7880,7870,1238
20231103,120000,9486190130,7860,7860,7860,7860,544
20231103,115900,9481914290,7850,7860,7860,7850,710
20231103,115800,9476338690,7850,7860,7860,7850,322
20231103,115700,9473810910,7860,7840,7860,7840,2946
20231103,115600,9450707700,7840,7830,7860,7830,352
20231103,115500,9447949480,7830,7860,7860,7830,1321
20231103,115400,9437592310,7860,7850,7860,7840,998
20231103,115300,9429764830,7860,7860,7870,7860,141
20231103,115200,9428656310,7860,7870,7870,7860,299
20231103,115100,9426303250,7860,7840,7860,7840,1001
20231103,115000,9418438490,7840,7840,7840,7830,388
20231103,114900,9415397790,7840,7840,7840,7840,509
20231103,114800,9411407230,7840,7840,7840,7840,100
20231103,114700,9410623230,7840,7840,7850,7840,1203
20231103,114600,9401182630,7830,7840,7850,7830,2841
20231103,114500,9378910320,7840,7850,7850,7840,800
20231103,114400,9372635840,7850,7860,7860,7850,1108
20231103,114300,9363938010,7860,7860,7860,7860,4916
20231103,114200,9325298250,7860,7860,7870,7860,2641
20231103,114100,9304535580,7870,7860,7870,7860,1665
20231103,114000,9291443210,7860,7860,7860,7860,631
20231103,113900,9286483550,7860,7880,7880,7860,3342
20231103,113800,9260154110,7880,7890,7890,7880,672
20231103,113700,9254853050,7890,7890,7890,7890,2650
20231103,113600,9233944550,7880,7880,7890,7880,219
20231103,113500,9232217180,7880,7900,7900,7870,1207
20231103,113400,9222707990,7900,7860,7900,7860,9295
20231103,113300,9149468000,7850,7850,7850,7850,218
20231103,113200,9147756700,7850,7850,7860,7840,1430
20231103,113100,9136526650,7840,7840,7840,7840,86
20231103,113000,9135852410,7840,7840,7840,7830,1556
20231103,112900,9123658030,7840,7850,7850,7840,1302
20231103,112800,9113442580,7850,7850,7850,7840,531
20231103,112700,9109277180,7840,7820,7840,7820,2906
20231103,112600,9086523920,7820,7800,7820,7800,1197
20231103,112500,9077178620,7800,7830,7830,7800,4139
20231103,112400,9044860860,7830,7830,7830,7820,1735
20231103,112300,9031285120,7830,7830,7830,7810,284
20231103,112200,9029064160,7820,7820,7830,7820,1701
20231103,112100,9015762330,7820,7810,7820,7790,2571
20231103,112000,8995671320,7810,7800,7810,7790,2751
20231103,111900,8974214520,7800,7790,7800,7790,110
20231103,111800,8973356920,7790,7800,7800,7790,1382
20231103,111700,8962589320,7800,7790,7800,7790,833
20231103,111600,8956096720,7800,7800,7800,7790,676
20231103,111500,8950826910,7790,7790,7790,7780,1164
20231103,111400,8941760700,7790,7780,7790,7780,797
20231103,111300,8935556170,7790,7780,7790,7770,2648
20231103,111200,8914978390,7770,7760,7770,7760,2652
20231103,111100,8894381890,7760,7760,7770,7760,896
20231103,111000,8887427080,7760,7760,7770,7750,3229
20231103,110900,8862371860,7760,7770,7770,7760,2671
20231103,110800,8841640630,7770,7790,7800,7760,2355
20231103,110700,8823332380,7800,7770,7800,7770,622
20231103,110600,8818491220,7770,7740,7780,7740,4287
20231103,110500,8785247680,7750,7730,7760,7730,6412
20231103,110400,8735622340,7730,7750,7750,7710,14060
20231103,110300,8627004790,7750,7770,7770,7750,7571
20231103,110200,8568279380,7770,7800,7800,7770,11721
20231103,110100,8476948090,7810,7820,7830,7800,13437
20231103,110000,8371992230,7820,7830,7830,7820,2912
20231103,105900,8349213060,7830,7830,7830,7830,430
20231103,105800,8345846160,7830,7830,7840,7830,1053
20231103,105700,8337601060,7830,7830,7830,7820,1064
20231103,105600,8329271640,7830,7830,7840,7830,401
20231103,105500,8326131510,7830,7840,7840,7830,417
20231103,105400,8322865760,7840,7840,7840,7830,1452
20231103,105300,8311494570,7830,7850,7850,7830,3692
20231103,105200,8282572420,7840,7840,7850,7840,983
20231103,105100,8274865680,7850,7850,7850,7850,2539
20231103,105000,8254934530,7840,7840,7850,7830,2250
20231103,104900,8237305610,7830,7850,7850,7830,2013
20231103,104800,8221539220,7850,7840,7850,7840,163
20231103,104700,8220261280,7840,7860,7860,7840,172
20231103,104600,8218910370,7850,7840,7850,7830,571
20231103,104500,8214432380,7840,7830,7840,7830,53
20231103,104400,8214017370,7830,7820,7830,7820,2645
20231103,104300,8193308080,7820,7830,7830,7820,715
20231103,104200,8187710450,7840,7830,7850,7830,336
20231103,104100,8185077130,7830,7830,7850,7820,264
20231103,104000,8183010630,7850,7860,7860,7820,416
20231103,103900,8179750520,7860,7820,7860,7810,2364
20231103,103800,8161234950,7810,7820,7820,7810,1153
20231103,103700,8152221460,7810,7810,7820,7810,1385
20231103,103600,8141403390,7810,7850,7850,7800,8196
20231103,103500,8077348590,7840,7840,7850,7820,7698
20231103,103400,8017063740,7830,7840,7850,7830,5891
20231103,103300,7970903450,7850,7850,7870,7840,8257
20231103,103200,7906074930,7850,7870,7880,7850,4782
20231103,103100,7868472810,7880,7910,7940,7880,15615
20231103,103000,7745173530,7940,7940,7940,7910,551
20231103,102900,7740810700,7940,7930,7940,7910,1971
20231103,102800,7725187680,7930,7920,7930,7910,2039
20231103,102700,7709044400,7930,7940,7950,7920,7380
20231103,102600,7650486270,7940,7910,7950,7910,4553
20231103,102500,7614360460,7920,7900,7920,7890,2807
20231103,102400,7592160550,7900,7890,7900,7890,1412
20231103,102300,7581017190,7890,7910,7910,7890,1434
20231103,102200,7569692340,7910,7910,7920,7910,1197
20231103,102100,7560221300,7910,7910,7920,7910,798
20231103,102000,7553908270,7910,7920,7920,7910,1363
20231103,101900,7543115690,7910,7900,7910,7890,1376
20231103,101800,7532246640,7900,7890,7900,7880,5102
20231103,101700,7492022040,7890,7900,7900,7880,996
20231103,101600,7484164680,7890,7890,7900,7890,4404
20231103,101500,7449413370,7900,7920,7920,7900,1963
20231103,101400,7433886300,7920,7920,7930,7920,4480
20231103,101300,7398402380,7920,7890,7920,7880,1211
20231103,101200,7388835570,7880,7880,7890,7870,2674
20231103,101100,7367772270,7870,7860,7880,7860,1390
20231103,101000,7356837110,7860,7860,7860,7860,2205
20231103,100900,7339505810,7860,7870,7880,7850,2676
20231103,100800,7318482300,7870,7890,7900,7870,1451
20231103,100700,7307049390,7900,7920,7920,7900,2659
20231103,100600,7286016600,7940,7950,7950,7920,3603
20231103,100500,7257429610,7950,7910,7950,7910,1692
20231103,100400,7243994860,7910,7910,7930,7900,7094
20231103,100300,7187866660,7920,7890,7920,7890,1869
20231103,100200,7173095830,7890,7850,7890,7840,6378
20231103,100100,7122980820,7850,7880,7890,7840,9449
20231103,100000,7048662530,7890,7880,7890,7860,1507
20231103,095900,7036783390,7860,7890,7890,7860,6602
20231103,095800,6984769390,7880,7890,7900,7880,1691
20231103,095700,6971436580,7890,7880,7900,7860,4863
20231103,095600,6933119390,7870,7870,7900,7870,4713
20231103,095500,6895978970,7870,7870,7890,7850,10527
20231103,095400,6813184580,7900,7860,7900,7860,6123
20231103,095300,6764965560,7870,7920,7930,7870,14778
20231103,095200,6648159440,7910,7890,7950,7880,11652
20231103,095100,6556024680,7900,7960,7960,7880,17554
20231103,095000,6417174190,7960,7980,7980,7920,12047
20231103,094900,6321400700,7940,8060,8070,7940,33929
20231103,094800,6049719680,8060,8020,8060,8020,20758
20231103,094700,5882984470,8010,7990,8030,7970,20041
20231103,094600,5722527100,7980,7950,7980,7930,12428
20231103,094500,5623655390,7950,8000,8010,7930,28625
20231103,094400,5395851440,8000,7990,8010,7970,23478
20231103,094300,5208216430,8010,8030,8050,8000,34671
20231103,094200,4930214300,8030,8040,8080,7990,40014
20231103,094100,4609103230,8040,8110,8110,7980,41059
20231103,094000,4279128270,8090,7970,8110,7940,85114
20231103,093900,3596354090,7960,7870,7960,7870,28181
20231103,093800,3373009630,7870,7890,7900,7870,7909
20231103,093700,3310648620,7880,7870,7900,7860,5561
20231103,093600,3266788880,7880,7890,7890,7860,3336
20231103,093500,3240497760,7890,7870,7890,7870,1818
20231103,093400,3226169460,7870,7810,7870,7800,16910
20231103,093300,3093864110,7810,7820,7820,7800,7754
20231103,093200,3033310810,7800,7810,7850,7800,6515
20231103,093100,2982394490,7850,7880,7890,7800,7657
20231103,093000,2922285890,7860,7910,7920,7860,16917
20231103,092900,2788706470,7910,7880,7910,7850,17758
20231103,092800,2648501850,7880,7820,7880,7800,15931
20231103,092700,2523440370,7830,7800,7830,7770,2890
20231103,092600,2500906190,7800,7800,7840,7790,6950
20231103,092500,2446591060,7800,7810,7820,7800,4638
20231103,092400,2410389890,7810,7860,7870,7800,21223
20231103,092300,2244082730,7860,7840,7860,7830,19307
20231103,092200,2092568890,7830,7800,7840,7800,22683
20231103,092100,1915192810,7800,7710,7800,7710,8299
20231103,092000,1850660390,7710,7740,7750,7710,5106
20231103,091900,1811147810,7740,7700,7740,7690,8714
20231103,091800,1743884540,7690,7720,7730,7690,10259
20231103,091700,1664829430,7720,7710,7730,7710,3669
20231103,091600,1636484950,7710,7730,7740,7710,5969
20231103,091500,1590390540,7710,7700,7740,7690,4923
20231103,091400,1552400820,7700,7700,7710,7690,2798
20231103,091300,1530860750,7710,7720,7720,7680,4762
20231103,091200,1494164280,7720,7730,7740,7710,2348
20231103,091100,1476012340,7730,7660,7730,7650,13098
20231103,091000,1375480830,7660,7700,7700,7660,9416
20231103,090900,1303308260,7700,7740,7740,7670,6139
20231103,090800,1255968800,7750,7670,7750,7670,13832
20231103,090700,1149484960,7670,7690,7700,7620,9985
20231103,090600,1072820680,7690,7600,7690,7600,3278
20231103,090500,1047784320,7620,7590,7680,7550,12654
20231103,090400,951900980,7570,7730,7730,7570,16024
20231103,090300,828893890,7730,7730,7740,7710,15201
20231103,090200,711459090,7740,7780,7780,7730,24332
20231103,090100,522828200,7800,7780,7820,7750,17874
20231103,090000,383983160,7770,7830,7830,7760,49128