stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193100,270192630,2865,2865,2865,2865,6098
20231102,193000,270192630,2865,2865,2865,2865,0
20231102,192900,270192630,2865,2865,2865,2865,0
20231102,192800,270192630,2865,2865,2865,2865,0
20231102,192700,270192630,2865,2865,2865,2865,0
20231102,192600,270192630,2865,2865,2865,2865,0
20231102,192500,270192630,2865,2865,2865,2865,0
20231102,192400,270192630,2865,2865,2865,2865,0
20231102,192300,270192630,2865,2865,2865,2865,0
20231102,192200,270192630,2865,2865,2865,2865,0
20231102,192100,270192630,2865,2865,2865,2865,0
20231102,192000,270192630,2865,2865,2865,2865,0
20231102,191900,270192630,2865,2865,2865,2865,0
20231102,191800,270192630,2865,2865,2865,2865,0
20231102,191700,270192630,2865,2865,2865,2865,0
20231102,191600,270192630,2865,2865,2865,2865,0
20231102,191500,270192630,2865,2865,2865,2865,0
20231102,191400,270192630,2865,2865,2865,2865,0
20231102,191300,270192630,2865,2865,2865,2865,0
20231102,191200,270192630,2865,2865,2865,2865,0
20231102,191100,270192630,2865,2865,2865,2865,0
20231102,191000,270192630,2865,2865,2865,2865,0
20231102,190900,270192630,2865,2865,2865,2865,0
20231102,190800,270192630,2865,2865,2865,2865,0
20231102,190700,270192630,2865,2865,2865,2865,0
20231102,190600,270192630,2865,2865,2865,2865,0
20231102,190500,270192630,2865,2865,2865,2865,0
20231102,190400,270192630,2865,2865,2865,2865,0
20231102,190300,270192630,2865,2865,2865,2865,0
20231102,190200,270192630,2865,2865,2865,2865,0
20231102,190100,270192630,2865,2865,2865,2865,6098
20231102,190000,270192630,2865,2865,2865,2865,0
20231102,185900,270192630,2865,2865,2865,2865,0
20231102,185800,270192630,2865,2865,2865,2865,0
20231102,185700,270192630,2865,2865,2865,2865,0
20231102,185600,270192630,2865,2865,2865,2865,0
20231102,185500,270192630,2865,2865,2865,2865,0
20231102,185400,270192630,2865,2865,2865,2865,0
20231102,185300,270192630,2865,2865,2865,2865,0
20231102,185200,270192630,2865,2865,2865,2865,0
20231102,185100,270192630,2865,2865,2865,2865,0
20231102,185000,270192630,2865,2865,2865,2865,0
20231102,184900,270192630,2865,2865,2865,2865,0
20231102,184800,270192630,2865,2865,2865,2865,0
20231102,184700,270192630,2865,2865,2865,2865,0
20231102,184600,270192630,2865,2865,2865,2865,0
20231102,184500,270192630,2865,2865,2865,2865,0
20231102,184400,270192630,2865,2865,2865,2865,0
20231102,184300,270192630,2865,2865,2865,2865,0
20231102,184200,270192630,2865,2865,2865,2865,0
20231102,184100,270192630,2865,2865,2865,2865,0
20231102,184000,270192630,2865,2865,2865,2865,0
20231102,183900,270192630,2865,2865,2865,2865,0
20231102,183800,270192630,2865,2865,2865,2865,0
20231102,183700,270192630,2865,2865,2865,2865,0
20231102,183600,270192630,2865,2865,2865,2865,0
20231102,183500,270192630,2865,2865,2865,2865,0
20231102,183400,270192630,2865,2865,2865,2865,0
20231102,183300,270192630,2865,2865,2865,2865,0
20231102,183200,270192630,2865,2865,2865,2865,0
20231102,183100,270192630,2865,2865,2865,2865,6098
20231102,183000,270192630,2865,2865,2865,2865,0
20231102,182900,270192630,2865,2865,2865,2865,0
20231102,182800,270192630,2865,2865,2865,2865,0
20231102,182700,270192630,2865,2865,2865,2865,0
20231102,182600,270192630,2865,2865,2865,2865,0
20231102,182500,270192630,2865,2865,2865,2865,0
20231102,182400,270192630,2865,2865,2865,2865,0
20231102,182300,270192630,2865,2865,2865,2865,0
20231102,182200,270192630,2865,2865,2865,2865,0
20231102,182100,270192630,2865,2865,2865,2865,0
20231102,182000,270192630,2865,2865,2865,2865,0
20231102,181900,270192630,2865,2865,2865,2865,0
20231102,181800,270192630,2865,2865,2865,2865,0
20231102,181700,270192630,2865,2865,2865,2865,0
20231102,181600,270192630,2865,2865,2865,2865,0
20231102,181500,270192630,2865,2865,2865,2865,0
20231102,181400,270192630,2865,2865,2865,2865,0
20231102,181300,270192630,2865,2865,2865,2865,0
20231102,181200,270192630,2865,2865,2865,2865,0
20231102,181100,270192630,2865,2865,2865,2865,0
20231102,181000,270192630,2865,2865,2865,2865,0
20231102,180900,270192630,2865,2865,2865,2865,0
20231102,180800,270192630,2865,2865,2865,2865,0
20231102,180700,270192630,2865,2865,2865,2865,0
20231102,180600,270192630,2865,2865,2865,2865,0
20231102,180500,270192630,2865,2865,2865,2865,0
20231102,180400,270192630,2865,2865,2865,2865,0
20231102,180300,270192630,2865,2865,2865,2865,0
20231102,180200,270192630,2865,2865,2865,2865,0
20231102,180100,270192630,2865,2865,2865,2865,6098
20231102,180000,270192630,2865,2865,2865,2865,0
20231102,175900,270192630,2865,2865,2865,2865,0
20231102,175800,270192630,2865,2865,2865,2865,0
20231102,175700,270192630,2865,2865,2865,2865,0
20231102,175600,270192630,2865,2865,2865,2865,0
20231102,175500,270192630,2865,2865,2865,2865,0
20231102,175400,270192630,2865,2865,2865,2865,0
20231102,175300,270192630,2865,2865,2865,2865,0
20231102,175200,270192630,2865,2865,2865,2865,0
20231102,175100,270192630,2865,2865,2865,2865,0
20231102,175000,270192630,2865,2865,2865,2865,0
20231102,174900,270192630,2865,2865,2865,2865,0
20231102,174800,270192630,2865,2865,2865,2865,0
20231102,174700,270192630,2865,2865,2865,2865,0
20231102,174600,270192630,2865,2865,2865,2865,0
20231102,174500,270192630,2865,2865,2865,2865,0
20231102,174400,270192630,2865,2865,2865,2865,0
20231102,174300,270192630,2865,2865,2865,2865,0
20231102,174200,270192630,2865,2865,2865,2865,0
20231102,174100,270192630,2865,2865,2865,2865,0
20231102,174000,270192630,2865,2865,2865,2865,0
20231102,173900,270192630,2865,2865,2865,2865,0
20231102,173800,270192630,2865,2865,2865,2865,0
20231102,173700,270192630,2865,2865,2865,2865,0
20231102,173600,270192630,2865,2865,2865,2865,0
20231102,173500,270192630,2865,2865,2865,2865,0
20231102,173400,270192630,2865,2865,2865,2865,0
20231102,173300,270192630,2865,2865,2865,2865,0
20231102,173200,270192630,2865,2865,2865,2865,0
20231102,173100,270192630,2865,2865,2865,2865,6098
20231102,173000,270192630,2865,2865,2865,2865,0
20231102,172900,270192630,2865,2865,2865,2865,0
20231102,172800,270192630,2865,2865,2865,2865,0
20231102,172700,270192630,2865,2865,2865,2865,0
20231102,172600,270192630,2865,2865,2865,2865,0
20231102,172500,270192630,2865,2865,2865,2865,0
20231102,172400,270192630,2865,2865,2865,2865,0
20231102,172300,270192630,2865,2865,2865,2865,0
20231102,172200,270192630,2865,2865,2865,2865,0
20231102,172100,270192630,2865,2865,2865,2865,0
20231102,172000,270192630,2865,2865,2865,2865,0
20231102,171900,270192630,2865,2865,2865,2865,0
20231102,171800,270192630,2865,2865,2865,2865,0
20231102,171700,270192630,2865,2865,2865,2865,0
20231102,171600,270192630,2865,2865,2865,2865,0
20231102,171500,270192630,2865,2865,2865,2865,0
20231102,171400,270192630,2865,2865,2865,2865,0
20231102,171300,270192630,2865,2865,2865,2865,0
20231102,171200,270192630,2865,2865,2865,2865,0
20231102,171100,270192630,2865,2865,2865,2865,0
20231102,171000,270192630,2865,2865,2865,2865,0
20231102,170900,270192630,2865,2865,2865,2865,0
20231102,170800,270192630,2865,2865,2865,2865,0
20231102,170700,270192630,2865,2865,2865,2865,0
20231102,170600,270192630,2865,2865,2865,2865,0
20231102,170500,270192630,2865,2865,2865,2865,0
20231102,170400,270192630,2865,2865,2865,2865,0
20231102,170300,270192630,2865,2865,2865,2865,0
20231102,170200,270192630,2865,2865,2865,2865,0
20231102,170100,270192630,2865,2865,2865,2865,6098
20231102,170000,270192630,2865,2865,2865,2865,0
20231102,165900,270192630,2865,2865,2865,2865,0
20231102,165800,270192630,2865,2865,2865,2865,0
20231102,165700,270192630,2865,2865,2865,2865,0
20231102,165600,270192630,2865,2865,2865,2865,0
20231102,165500,270192630,2865,2865,2865,2865,0
20231102,165400,270192630,2865,2865,2865,2865,0
20231102,165300,270192630,2865,2865,2865,2865,0
20231102,165200,270192630,2865,2865,2865,2865,0
20231102,165100,270192630,2865,2865,2865,2865,0
20231102,165000,270192630,2865,2865,2865,2865,0
20231102,164900,270192630,2865,2865,2865,2865,0
20231102,164800,270192630,2865,2865,2865,2865,0
20231102,164700,270192630,2865,2865,2865,2865,0
20231102,164600,270192630,2865,2865,2865,2865,0
20231102,164500,270192630,2865,2865,2865,2865,0
20231102,164400,270192630,2865,2865,2865,2865,0
20231102,164300,270192630,2865,2865,2865,2865,0
20231102,164200,270192630,2865,2865,2865,2865,0
20231102,164100,270192630,2865,2865,2865,2865,0
20231102,164000,270192630,2865,2865,2865,2865,0
20231102,163900,270192630,2865,2865,2865,2865,0
20231102,163800,270192630,2865,2865,2865,2865,0
20231102,163700,270192630,2865,2865,2865,2865,0
20231102,163600,270192630,2865,2865,2865,2865,0
20231102,163500,270192630,2865,2865,2865,2865,0
20231102,163400,270192630,2865,2865,2865,2865,0
20231102,163300,270192630,2865,2865,2865,2865,0
20231102,163200,270192630,2865,2865,2865,2865,0
20231102,163100,270192630,2865,2865,2865,2865,6098
20231102,163000,270192630,2865,2865,2865,2865,0
20231102,162900,270192630,2865,2865,2865,2865,0
20231102,162800,270192630,2865,2865,2865,2865,0
20231102,162700,270192630,2865,2865,2865,2865,0
20231102,162600,270192630,2865,2865,2865,2865,0
20231102,162500,270192630,2865,2865,2865,2865,0
20231102,162400,270192630,2865,2865,2865,2865,0
20231102,162300,270192630,2865,2865,2865,2865,0
20231102,162200,270192630,2865,2865,2865,2865,0
20231102,162100,270192630,2865,2865,2865,2865,0
20231102,162000,270192630,2865,2865,2865,2865,0
20231102,161900,270192630,2865,2865,2865,2865,0
20231102,161800,270192630,2865,2865,2865,2865,0
20231102,161700,270192630,2865,2865,2865,2865,0
20231102,161600,270192630,2865,2865,2865,2865,0
20231102,161500,270192630,2865,2865,2865,2865,0
20231102,161400,270192630,2865,2865,2865,2865,0
20231102,161300,270192630,2865,2865,2865,2865,0
20231102,161200,270192630,2865,2865,2865,2865,0
20231102,161100,270192630,2865,2865,2865,2865,0
20231102,161000,270192630,2865,2865,2865,2865,0
20231102,160900,270192630,2865,2865,2865,2865,0
20231102,160800,270192630,2865,2865,2865,2865,0
20231102,160700,270192630,2865,2865,2865,2865,0
20231102,160600,270192630,2865,2865,2865,2865,0
20231102,160500,270192630,2865,2865,2865,2865,0
20231102,160400,270192630,2865,2865,2865,2865,0
20231102,160300,270192630,2865,2865,2865,2865,0
20231102,160200,270192630,2865,2865,2865,2865,0
20231102,160100,270192630,2865,2865,2865,2865,6098
20231102,160000,270192630,2865,2865,2865,2865,0
20231102,155900,270192630,2865,2865,2865,2865,0
20231102,155800,270192630,2865,2865,2865,2865,0
20231102,155700,270192630,2865,2865,2865,2865,0
20231102,155600,270192630,2865,2865,2865,2865,0
20231102,155500,270192630,2865,2865,2865,2865,0
20231102,155400,270192630,2865,2865,2865,2865,0
20231102,155300,270192630,2865,2865,2865,2865,0
20231102,155200,270192630,2865,2865,2865,2865,0
20231102,155100,270192630,2865,2865,2865,2865,0
20231102,155000,270192630,2865,2865,2865,2865,0
20231102,154900,270192630,2865,2865,2865,2865,0
20231102,154800,270192630,2865,2865,2865,2865,0
20231102,154700,270192630,2865,2865,2865,2865,0
20231102,154600,270192630,2865,2865,2865,2865,0
20231102,154500,270192630,2865,2865,2865,2865,0
20231102,154400,270192630,2865,2865,2865,2865,0
20231102,154300,270192630,2865,2865,2865,2865,0
20231102,154200,270192630,2865,2865,2865,2865,0
20231102,154100,270192630,2865,2865,2865,2865,0
20231102,154000,270192630,2865,2865,2865,2865,0
20231102,153900,270192630,2865,2865,2865,2865,0
20231102,153800,270192630,2865,2865,2865,2865,0
20231102,153700,270192630,2865,2865,2865,2865,0
20231102,153600,270192630,2865,2865,2865,2865,0
20231102,153500,270192630,2865,2865,2865,2865,0
20231102,153400,270192630,2865,2865,2865,2865,0
20231102,153300,270192630,2865,2865,2865,2865,0
20231102,153200,270192630,2865,2865,2865,2865,0
20231102,153100,270192630,2865,2865,2865,2865,6098
20231102,153000,270192630,2865,2865,2865,2865,6098
20231102,152900,252721860,2890,2890,2890,2890,0
20231102,152800,252721860,2890,2890,2890,2890,0
20231102,152700,252721860,2890,2890,2890,2890,0
20231102,152600,252721860,2890,2890,2890,2890,0
20231102,152500,252721860,2890,2890,2890,2890,0
20231102,152400,252721860,2890,2890,2890,2890,0
20231102,152300,252721860,2890,2890,2890,2890,0
20231102,152200,252721860,2890,2890,2890,2890,0
20231102,152100,252721860,2890,2890,2890,2890,0
20231102,152000,252721860,2890,2890,2890,2890,0
20231102,151900,252721860,2890,2880,2890,2875,850
20231102,151800,250272565,2885,2885,2885,2885,300
20231102,151700,249407065,2885,2885,2885,2885,567
20231102,151600,247771270,2875,2885,2885,2875,160
20231102,151500,247311260,2875,2875,2885,2875,72
20231102,151400,247103860,2890,2890,2890,2890,0
20231102,151300,247103860,2890,2890,2890,2890,0
20231102,151200,247103860,2890,2890,2890,2890,0
20231102,151100,247103860,2890,2890,2890,2890,2
20231102,151000,247098080,2890,2880,2890,2880,224
20231102,150900,246451950,2890,2890,2890,2890,1
20231102,150800,246449060,2880,2880,2880,2880,500
20231102,150700,245009060,2885,2885,2885,2885,0
20231102,150600,245009060,2885,2885,2885,2885,0
20231102,150500,245009060,2885,2885,2885,2885,5
20231102,150400,244994635,2885,2885,2885,2885,1
20231102,150300,244991750,2885,2885,2885,2885,200
20231102,150200,244414750,2885,2885,2885,2885,0
20231102,150100,244414750,2885,2885,2885,2885,103
20231102,150000,244117595,2890,2885,2890,2885,14
20231102,145900,244077200,2890,2885,2890,2885,954
20231102,145800,241322240,2885,2880,2890,2880,1916
20231102,145700,235795445,2890,2890,2890,2890,0
20231102,145600,235795445,2890,2890,2890,2890,2
20231102,145500,235789665,2885,2885,2885,2885,1
20231102,145400,235786780,2885,2885,2885,2885,4546
20231102,145300,222671570,2880,2880,2880,2880,76
20231102,145200,222452690,2880,2880,2880,2880,0
20231102,145100,222452690,2880,2880,2880,2880,0
20231102,145000,222452690,2880,2875,2880,2875,3800
20231102,144900,211509170,2875,2875,2875,2875,4
20231102,144800,211497670,2875,2875,2875,2875,10
20231102,144700,211468920,2885,2885,2885,2885,0
20231102,144600,211468920,2885,2885,2885,2885,0
20231102,144500,211468920,2885,2880,2885,2880,200
20231102,144400,210892420,2880,2880,2880,2880,102
20231102,144300,210598660,2865,2865,2865,2865,0
20231102,144200,210598660,2865,2865,2865,2865,0
20231102,144100,210598660,2865,2865,2865,2865,0
20231102,144000,210598660,2865,2865,2865,2865,0
20231102,143900,210598660,2865,2865,2865,2865,1
20231102,143800,210595795,2885,2885,2885,2885,0
20231102,143700,210595795,2885,2880,2885,2880,500
20231102,143600,209155455,2880,2880,2880,2865,4260
20231102,143500,196935255,2880,2880,2880,2880,0
20231102,143400,196935255,2880,2880,2880,2880,1
20231102,143300,196932375,2870,2870,2870,2870,0
20231102,143200,196932375,2870,2870,2870,2870,371
20231102,143100,195867605,2870,2870,2870,2870,2
20231102,143000,195861865,2880,2880,2880,2880,0
20231102,142900,195861865,2880,2880,2880,2880,0
20231102,142800,195861865,2880,2880,2880,2880,15
20231102,142700,195818665,2880,2880,2880,2880,1
20231102,142600,195815785,2870,2870,2870,2870,0
20231102,142500,195815785,2870,2870,2870,2870,0
20231102,142400,195815785,2870,2875,2875,2870,3652
20231102,142300,185334520,2880,2880,2880,2880,0
20231102,142200,185334520,2880,2880,2880,2880,0
20231102,142100,185334520,2880,2880,2880,2880,0
20231102,142000,185334520,2880,2880,2880,2880,10
20231102,141900,185305720,2880,2880,2880,2880,1
20231102,141800,185302840,2880,2880,2880,2880,0
20231102,141700,185302840,2880,2875,2880,2875,8416
20231102,141600,161105340,2875,2875,2875,2875,437
20231102,141500,159848965,2875,2875,2875,2875,0
20231102,141400,159848965,2875,2875,2875,2875,0
20231102,141300,159848965,2875,2875,2875,2875,100
20231102,141200,159561465,2880,2870,2880,2870,6
20231102,141100,159544235,2870,2880,2880,2870,17
20231102,141000,159495375,2880,2880,2880,2880,8
20231102,140900,159472335,2875,2880,2880,2875,1115
20231102,140800,156266685,2875,2875,2875,2875,0
20231102,140700,156266685,2875,2875,2875,2875,1000
20231102,140600,153391685,2880,2885,2885,2880,48
20231102,140500,153253415,2885,2885,2885,2885,40
20231102,140400,153138015,2885,2885,2885,2885,0
20231102,140300,153138015,2885,2885,2885,2885,0
20231102,140200,153138015,2885,2885,2885,2885,15
20231102,140100,153094740,2880,2880,2880,2880,0
20231102,140000,153094740,2880,2885,2885,2880,14
20231102,135900,153054415,2875,2875,2875,2875,0
20231102,135800,153054415,2875,2875,2875,2875,58
20231102,135700,152887665,2880,2875,2880,2875,22
20231102,135600,152824410,2885,2885,2885,2885,0
20231102,135500,152824410,2885,2885,2885,2885,0
20231102,135400,152824410,2885,2885,2885,2885,0
20231102,135300,152824410,2885,2885,2885,2885,0
20231102,135200,152824410,2885,2885,2885,2885,0
20231102,135100,152824410,2885,2885,2885,2885,0
20231102,135000,152824410,2885,2885,2885,2885,0
20231102,134900,152824410,2885,2885,2885,2885,0
20231102,134800,152824410,2885,2885,2885,2885,0
20231102,134700,152824410,2885,2885,2885,2885,0
20231102,134600,152824410,2885,2885,2885,2885,0
20231102,134500,152824410,2885,2885,2885,2885,0
20231102,134400,152824410,2885,2885,2885,2885,0
20231102,134300,152824410,2885,2885,2885,2885,0
20231102,134200,152824410,2885,2875,2885,2875,2
20231102,134100,152818650,2885,2875,2885,2875,16
20231102,134000,152772640,2885,2885,2885,2885,1
20231102,133900,152769755,2870,2870,2870,2870,0
20231102,133800,152769755,2870,2870,2870,2870,0
20231102,133700,152769755,2870,2870,2870,2870,0
20231102,133600,152769755,2870,2870,2870,2870,0
20231102,133500,152769755,2870,2870,2870,2870,1
20231102,133400,152766885,2885,2885,2885,2885,0
20231102,133300,152766885,2885,2885,2885,2885,0
20231102,133200,152766885,2885,2885,2885,2885,2
20231102,133100,152761115,2870,2885,2885,2870,22
20231102,133000,152697660,2880,2880,2880,2880,1988
20231102,132900,146972220,2875,2875,2875,2875,5
20231102,132800,146957845,2865,2865,2865,2865,0
20231102,132700,146957845,2865,2865,2865,2865,0
20231102,132600,146957845,2865,2865,2865,2865,0
20231102,132500,146957845,2865,2865,2865,2865,0
20231102,132400,146957845,2865,2865,2865,2865,0
20231102,132300,146957845,2865,2865,2865,2865,1
20231102,132200,146954980,2880,2880,2880,2880,0
20231102,132100,146954980,2880,2880,2880,2880,0
20231102,132000,146954980,2880,2880,2880,2880,0
20231102,131900,146954980,2880,2880,2880,2880,0
20231102,131800,146954980,2880,2875,2880,2875,36
20231102,131700,146851305,2880,2880,2880,2880,0
20231102,131600,146851305,2880,2880,2880,2880,0
20231102,131500,146851305,2880,2880,2880,2880,0
20231102,131400,146851305,2880,2880,2880,2880,1
20231102,131300,146848425,2870,2870,2870,2870,4952
20231102,131200,132636185,2875,2875,2875,2875,0
20231102,131100,132636185,2875,2875,2875,2875,0
20231102,131000,132636185,2875,2875,2875,2875,0
20231102,130900,132636185,2875,2875,2875,2875,1
20231102,130800,132633310,2875,2875,2875,2875,20
20231102,130700,132575810,2880,2880,2880,2880,0
20231102,130600,132575810,2880,2880,2880,2880,0
20231102,130500,132575810,2880,2880,2880,2880,0
20231102,130400,132575810,2880,2880,2880,2880,0
20231102,130300,132575810,2880,2880,2880,2880,0
20231102,130200,132575810,2880,2880,2880,2880,0
20231102,130100,132575810,2880,2880,2880,2880,0
20231102,130000,132575810,2880,2880,2880,2880,0
20231102,125900,132575810,2880,2880,2880,2880,0
20231102,125800,132575810,2880,2880,2880,2880,2
20231102,125700,132570050,2860,2860,2860,2860,0
20231102,125600,132570050,2860,2865,2865,2860,13
20231102,125500,132532865,2880,2880,2880,2880,4
20231102,125400,132521345,2865,2865,2865,2865,0
20231102,125300,132521345,2865,2865,2865,2865,0
20231102,125200,132521345,2865,2865,2865,2865,0
20231102,125100,132521345,2865,2865,2865,2865,0
20231102,125000,132521345,2865,2865,2865,2865,0
20231102,124900,132521345,2865,2865,2865,2865,0
20231102,124800,132521345,2865,2870,2870,2865,13
20231102,124700,132484090,2870,2870,2870,2870,1
20231102,124600,132481220,2870,2870,2870,2870,0
20231102,124500,132481220,2870,2870,2870,2870,0
20231102,124400,132481220,2870,2870,2870,2870,0
20231102,124300,132481220,2870,2870,2870,2870,0
20231102,124200,132481220,2870,2870,2870,2870,0
20231102,124100,132481220,2870,2870,2870,2870,0
20231102,124000,132481220,2870,2870,2870,2870,0
20231102,123900,132481220,2870,2870,2870,2870,0
20231102,123800,132481220,2870,2870,2870,2870,0
20231102,123700,132481220,2870,2870,2870,2870,0
20231102,123600,132481220,2870,2870,2870,2870,0
20231102,123500,132481220,2870,2870,2870,2870,5
20231102,123400,132466870,2870,2865,2870,2865,370
20231102,123300,131405025,2865,2865,2865,2865,0
20231102,123200,131405025,2865,2865,2865,2865,0
20231102,123100,131405025,2865,2865,2865,2865,0
20231102,123000,131405025,2865,2865,2865,2865,9
20231102,122900,131379240,2860,2860,2860,2860,0
20231102,122800,131379240,2860,2860,2860,2860,0
20231102,122700,131379240,2860,2860,2860,2860,0
20231102,122600,131379240,2860,2860,2860,2860,0
20231102,122500,131379240,2860,2860,2860,2860,184
20231102,122400,130853000,2865,2865,2865,2865,0
20231102,122300,130853000,2865,2865,2865,2865,0
20231102,122200,130853000,2865,2865,2865,2865,0
20231102,122100,130853000,2865,2865,2865,2865,0
20231102,122000,130853000,2865,2865,2865,2865,182
20231102,121900,130331570,2870,2870,2870,2870,0
20231102,121800,130331570,2870,2870,2870,2870,0
20231102,121700,130331570,2870,2870,2870,2870,0
20231102,121600,130331570,2870,2870,2870,2870,0
20231102,121500,130331570,2870,2870,2870,2870,0
20231102,121400,130331570,2870,2870,2870,2870,0
20231102,121300,130331570,2870,2870,2870,2870,0
20231102,121200,130331570,2870,2870,2870,2870,0
20231102,121100,130331570,2870,2870,2870,2870,0
20231102,121000,130331570,2870,2870,2870,2870,0
20231102,120900,130331570,2870,2870,2870,2870,2
20231102,120800,130325830,2870,2870,2870,2870,0
20231102,120700,130325830,2870,2875,2875,2870,1302
20231102,120600,126589060,2875,2875,2875,2875,0
20231102,120500,126589060,2875,2875,2875,2875,0
20231102,120400,126589060,2875,2875,2875,2875,0
20231102,120300,126589060,2875,2875,2875,2875,0
20231102,120200,126589060,2875,2875,2875,2875,100
20231102,120100,126301560,2870,2870,2870,2870,5
20231102,120000,126287210,2875,2875,2875,2875,35
20231102,115900,126186585,2875,2875,2875,2875,0
20231102,115800,126186585,2875,2875,2875,2875,0
20231102,115700,126186585,2875,2875,2875,2875,0
20231102,115600,126186585,2875,2875,2875,2875,0
20231102,115500,126186585,2875,2875,2875,2875,264
20231102,115400,125427585,2870,2870,2870,2870,0
20231102,115300,125427585,2870,2870,2870,2870,1
20231102,115200,125424715,2870,2870,2870,2870,0
20231102,115100,125424715,2870,2870,2870,2870,205
20231102,115000,124836365,2875,2875,2875,2875,0
20231102,114900,124836365,2875,2875,2875,2875,0
20231102,114800,124836365,2875,2875,2875,2875,0
20231102,114700,124836365,2875,2875,2875,2875,14
20231102,114600,124796115,2875,2875,2875,2875,60
20231102,114500,124623615,2875,2875,2875,2875,0
20231102,114400,124623615,2875,2875,2875,2875,0
20231102,114300,124623615,2875,2875,2875,2875,0
20231102,114200,124623615,2875,2875,2875,2875,0
20231102,114100,124623615,2875,2875,2875,2875,15
20231102,114000,124580490,2865,2865,2865,2865,3
20231102,113900,124571895,2865,2865,2865,2865,30
20231102,113800,124485945,2875,2875,2875,2875,0
20231102,113700,124485945,2875,2875,2875,2875,0
20231102,113600,124485945,2875,2875,2875,2875,0
20231102,113500,124485945,2875,2875,2875,2875,0
20231102,113400,124485945,2875,2875,2875,2875,0
20231102,113300,124485945,2875,2875,2875,2875,0
20231102,113200,124485945,2875,2860,2875,2860,1003
20231102,113100,121617320,2860,2870,2870,2860,1500
20231102,113000,117325945,2870,2870,2870,2870,85
20231102,112900,117081995,2870,2870,2870,2870,15
20231102,112800,117038945,2875,2875,2875,2875,2
20231102,112700,117033195,2875,2875,2875,2875,0
20231102,112600,117033195,2875,2875,2875,2875,0
20231102,112500,117033195,2875,2875,2875,2875,0
20231102,112400,117033195,2875,2875,2875,2875,0
20231102,112300,117033195,2875,2875,2875,2875,40
20231102,112200,116918195,2875,2875,2875,2875,0
20231102,112100,116918195,2875,2875,2875,2875,0
20231102,112000,116918195,2875,2875,2875,2875,500
20231102,111900,115480695,2875,2875,2875,2875,0
20231102,111800,115480695,2875,2875,2875,2875,0
20231102,111700,115480695,2875,2870,2875,2870,1000
20231102,111600,112606695,2875,2875,2875,2875,0
20231102,111500,112606695,2875,2875,2875,2875,0
20231102,111400,112606695,2875,2875,2875,2875,0
20231102,111300,112606695,2875,2875,2875,2875,0
20231102,111200,112606695,2875,2875,2875,2875,0
20231102,111100,112606695,2875,2875,2875,2875,2
20231102,111000,112600945,2860,2860,2860,2860,30
20231102,110900,112515145,2860,2860,2860,2860,65
20231102,110800,112329245,2860,2860,2860,2860,0
20231102,110700,112329245,2860,2870,2870,2860,32
20231102,110600,112237625,2875,2875,2875,2875,0
20231102,110500,112237625,2875,2875,2875,2875,0
20231102,110400,112237625,2875,2875,2875,2875,0
20231102,110300,112237625,2875,2875,2875,2875,0
20231102,110200,112237625,2875,2875,2875,2875,0
20231102,110100,112237625,2875,2875,2875,2875,5
20231102,110000,112223250,2860,2860,2860,2860,0
20231102,105900,112223250,2860,2875,2875,2860,727
20231102,105800,110143880,2860,2860,2875,2860,119
20231102,105700,109803510,2860,2860,2860,2860,50
20231102,105600,109660510,2875,2875,2875,2875,10
20231102,105500,109631760,2865,2870,2870,2865,2700
20231102,105400,101892225,2875,2875,2875,2875,0
20231102,105300,101892225,2875,2875,2875,2875,0
20231102,105200,101892225,2875,2875,2875,2875,0
20231102,105100,101892225,2875,2875,2875,2875,0
20231102,105000,101892225,2875,2875,2875,2875,0
20231102,104900,101892225,2875,2875,2875,2875,1903
20231102,104800,96421100,2880,2880,2880,2880,0
20231102,104700,96421100,2880,2880,2880,2880,1
20231102,104600,96418220,2880,2880,2880,2880,0
20231102,104500,96418220,2880,2880,2880,2880,0
20231102,104400,96418220,2880,2880,2880,2880,490
20231102,104300,95007020,2880,2880,2880,2880,1
20231102,104200,95004140,2875,2875,2875,2875,0
20231102,104100,95004140,2875,2875,2875,2875,10
20231102,104000,94975390,2875,2875,2875,2875,0
20231102,103900,94975390,2875,2875,2875,2875,0
20231102,103800,94975390,2875,2875,2875,2875,0
20231102,103700,94975390,2875,2875,2875,2875,0
20231102,103600,94975390,2875,2875,2875,2875,0
20231102,103500,94975390,2875,2875,2875,2875,2000
20231102,103400,89225390,2875,2875,2875,2875,2
20231102,103300,89219640,2870,2870,2870,2870,435
20231102,103200,87971190,2870,2870,2870,2870,0
20231102,103100,87971190,2870,2870,2870,2870,0
20231102,103000,87971190,2870,2870,2870,2870,78
20231102,102900,87747330,2865,2865,2865,2865,200
20231102,102800,87174330,2865,2865,2865,2865,0
20231102,102700,87174330,2865,2865,2865,2865,19
20231102,102600,87119895,2875,2870,2875,2870,444
20231102,102500,85845610,2865,2865,2865,2865,300
20231102,102400,84986110,2865,2865,2865,2865,401
20231102,102300,83837245,2865,2865,2865,2865,0
20231102,102200,83837245,2865,2865,2870,2865,61
20231102,102100,83662470,2875,2875,2875,2875,0
20231102,102000,83662470,2875,2875,2875,2875,0
20231102,101900,83662470,2875,2875,2875,2875,0
20231102,101800,83662470,2875,2875,2875,2875,0
20231102,101700,83662470,2875,2875,2875,2875,0
20231102,101600,83662470,2875,2875,2875,2875,0
20231102,101500,83662470,2875,2870,2875,2865,724
20231102,101400,81585175,2870,2870,2870,2870,4
20231102,101300,81573695,2865,2865,2865,2865,0
20231102,101200,81573695,2865,2865,2875,2865,106
20231102,101100,81269995,2855,2855,2855,2855,1
20231102,101000,81267140,2860,2860,2860,2860,0
20231102,100900,81267140,2860,2860,2860,2860,0
20231102,100800,81267140,2860,2860,2860,2860,0
20231102,100700,81267140,2860,2870,2870,2860,10
20231102,100600,81238490,2870,2870,2870,2870,0
20231102,100500,81238490,2870,2870,2870,2870,0
20231102,100400,81238490,2870,2870,2870,2870,25
20231102,100300,81166740,2875,2875,2875,2875,1
20231102,100200,81163865,2875,2875,2875,2875,0
20231102,100100,81163865,2875,2875,2875,2875,1
20231102,100000,81160990,2875,2875,2875,2875,3
20231102,095900,81152365,2850,2850,2850,2850,0
20231102,095800,81152365,2850,2850,2850,2850,0
20231102,095700,81152365,2850,2850,2850,2850,0
20231102,095600,81152365,2850,2850,2850,2850,0
20231102,095500,81152365,2850,2850,2850,2850,312
20231102,095400,80263165,2860,2865,2865,2860,1199
20231102,095300,76834005,2860,2860,2860,2860,0
20231102,095200,76834005,2860,2860,2860,2860,0
20231102,095100,76834005,2860,2860,2860,2860,400
20231102,095000,75690005,2870,2870,2870,2870,0
20231102,094900,75690005,2870,2870,2870,2870,2000
20231102,094800,69950005,2870,2870,2870,2870,0
20231102,094700,69950005,2870,2870,2870,2870,24
20231102,094600,69881125,2870,2870,2870,2870,0
20231102,094500,69881125,2870,2870,2870,2870,200
20231102,094400,69307125,2870,2870,2870,2870,0
20231102,094300,69307125,2870,2870,2870,2870,1
20231102,094200,69304255,2860,2860,2860,2860,0
20231102,094100,69304255,2860,2860,2860,2860,40
20231102,094000,69189855,2860,2860,2860,2860,550
20231102,093900,67616855,2875,2875,2875,2875,1
20231102,093800,67613980,2855,2875,2875,2855,541
20231102,093700,66068250,2880,2880,2880,2880,10
20231102,093600,66039450,2880,2885,2885,2880,20
20231102,093500,65981810,2890,2885,2890,2885,560
20231102,093400,64364210,2890,2890,2890,2890,6
20231102,093300,64346870,2880,2850,2905,2850,10198
20231102,093200,34854035,2855,2855,2855,2855,200
20231102,093100,34283035,2855,2855,2855,2855,637
20231102,093000,32464400,2865,2865,2865,2865,2
20231102,092900,32458670,2860,2865,2865,2860,1013
20231102,092800,29561485,2875,2865,2875,2865,3
20231102,092700,29552880,2860,2860,2860,2860,300
20231102,092600,28694880,2860,2860,2860,2860,206
20231102,092500,28105720,2860,2860,2860,2860,4
20231102,092400,28094280,2875,2875,2875,2875,3067
20231102,092300,19276655,2875,2875,2875,2875,0
20231102,092200,19276655,2875,2875,2875,2875,1
20231102,092100,19273780,2875,2865,2875,2865,566
20231102,092000,17649855,2865,2860,2865,2860,257
20231102,091900,16914800,2870,2870,2870,2865,586
20231102,091800,15232985,2865,2860,2865,2860,535
20231102,091700,13702100,2860,2860,2860,2860,0
20231102,091600,13702100,2860,2860,2860,2860,0
20231102,091500,13702100,2860,2855,2860,2855,652
20231102,091400,11839930,2835,2840,2840,2835,19
20231102,091300,11786010,2855,2855,2855,2855,70
20231102,091200,11586160,2860,2860,2860,2860,1
20231102,091100,11583300,2840,2840,2840,2840,67
20231102,091000,11393020,2840,2855,2855,2840,110
20231102,090900,11079120,2860,2855,2860,2855,3
20231102,090800,11070545,2855,2850,2855,2850,113
20231102,090700,10747995,2835,2835,2835,2835,14
20231102,090600,10708305,2850,2850,2850,2850,19
20231102,090500,10654155,2850,2850,2850,2850,19
20231102,090400,10600005,2850,2850,2850,2850,35
20231102,090300,10500255,2850,2850,2850,2850,114
20231102,090200,10175355,2830,2845,2845,2830,1529
20231102,090100,5839950,2845,2850,2850,2845,500
20231102,090000,4415575,2860,2845,2860,2845,1552