stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193000,418650035,2950,2950,2950,2950,4884
20231103,192900,418650035,2950,2950,2950,2950,0
20231103,192800,418650035,2950,2950,2950,2950,0
20231103,192700,418650035,2950,2950,2950,2950,0
20231103,192600,418650035,2950,2950,2950,2950,0
20231103,192500,418650035,2950,2950,2950,2950,0
20231103,192400,418650035,2950,2950,2950,2950,0
20231103,192300,418650035,2950,2950,2950,2950,0
20231103,192200,418650035,2950,2950,2950,2950,0
20231103,192100,418650035,2950,2950,2950,2950,0
20231103,192000,418650035,2950,2950,2950,2950,0
20231103,191900,418650035,2950,2950,2950,2950,0
20231103,191800,418650035,2950,2950,2950,2950,0
20231103,191700,418650035,2950,2950,2950,2950,0
20231103,191600,418650035,2950,2950,2950,2950,0
20231103,191500,418650035,2950,2950,2950,2950,0
20231103,191400,418650035,2950,2950,2950,2950,0
20231103,191300,418650035,2950,2950,2950,2950,0
20231103,191200,418650035,2950,2950,2950,2950,0
20231103,191100,418650035,2950,2950,2950,2950,0
20231103,191000,418650035,2950,2950,2950,2950,0
20231103,190900,418650035,2950,2950,2950,2950,0
20231103,190800,418650035,2950,2950,2950,2950,0
20231103,190700,418650035,2950,2950,2950,2950,0
20231103,190600,418650035,2950,2950,2950,2950,0
20231103,190500,418650035,2950,2950,2950,2950,0
20231103,190400,418650035,2950,2950,2950,2950,0
20231103,190300,418650035,2950,2950,2950,2950,0
20231103,190200,418650035,2950,2950,2950,2950,0
20231103,190100,418650035,2950,2950,2950,2950,0
20231103,190000,418650035,2950,2950,2950,2950,4884
20231103,185900,418650035,2950,2950,2950,2950,0
20231103,185800,418650035,2950,2950,2950,2950,0
20231103,185700,418650035,2950,2950,2950,2950,0
20231103,185600,418650035,2950,2950,2950,2950,0
20231103,185500,418650035,2950,2950,2950,2950,0
20231103,185400,418650035,2950,2950,2950,2950,0
20231103,185300,418650035,2950,2950,2950,2950,0
20231103,185200,418650035,2950,2950,2950,2950,0
20231103,185100,418650035,2950,2950,2950,2950,0
20231103,185000,418650035,2950,2950,2950,2950,0
20231103,184900,418650035,2950,2950,2950,2950,0
20231103,184800,418650035,2950,2950,2950,2950,0
20231103,184700,418650035,2950,2950,2950,2950,0
20231103,184600,418650035,2950,2950,2950,2950,0
20231103,184500,418650035,2950,2950,2950,2950,0
20231103,184400,418650035,2950,2950,2950,2950,0
20231103,184300,418650035,2950,2950,2950,2950,0
20231103,184200,418650035,2950,2950,2950,2950,0
20231103,184100,418650035,2950,2950,2950,2950,0
20231103,184000,418650035,2950,2950,2950,2950,0
20231103,183900,418650035,2950,2950,2950,2950,0
20231103,183800,418650035,2950,2950,2950,2950,0
20231103,183700,418650035,2950,2950,2950,2950,0
20231103,183600,418650035,2950,2950,2950,2950,0
20231103,183500,418650035,2950,2950,2950,2950,0
20231103,183400,418650035,2950,2950,2950,2950,0
20231103,183300,418650035,2950,2950,2950,2950,0
20231103,183200,418650035,2950,2950,2950,2950,0
20231103,183100,418650035,2950,2950,2950,2950,0
20231103,183000,418650035,2950,2950,2950,2950,4884
20231103,182900,418650035,2950,2950,2950,2950,0
20231103,182800,418650035,2950,2950,2950,2950,0
20231103,182700,418650035,2950,2950,2950,2950,0
20231103,182600,418650035,2950,2950,2950,2950,0
20231103,182500,418650035,2950,2950,2950,2950,0
20231103,182400,418650035,2950,2950,2950,2950,0
20231103,182300,418650035,2950,2950,2950,2950,0
20231103,182200,418650035,2950,2950,2950,2950,0
20231103,182100,418650035,2950,2950,2950,2950,0
20231103,182000,418650035,2950,2950,2950,2950,0
20231103,181900,418650035,2950,2950,2950,2950,0
20231103,181800,418650035,2950,2950,2950,2950,0
20231103,181700,418650035,2950,2950,2950,2950,0
20231103,181600,418650035,2950,2950,2950,2950,0
20231103,181500,418650035,2950,2950,2950,2950,0
20231103,181400,418650035,2950,2950,2950,2950,0
20231103,181300,418650035,2950,2950,2950,2950,0
20231103,181200,418650035,2950,2950,2950,2950,0
20231103,181100,418650035,2950,2950,2950,2950,0
20231103,181000,418650035,2950,2950,2950,2950,0
20231103,180900,418650035,2950,2950,2950,2950,0
20231103,180800,418650035,2950,2950,2950,2950,0
20231103,180700,418650035,2950,2950,2950,2950,0
20231103,180600,418650035,2950,2950,2950,2950,0
20231103,180500,418650035,2950,2950,2950,2950,0
20231103,180400,418650035,2950,2950,2950,2950,0
20231103,180300,418650035,2950,2950,2950,2950,0
20231103,180200,418650035,2950,2950,2950,2950,0
20231103,180100,418650035,2950,2950,2950,2950,0
20231103,180000,418650035,2950,2950,2950,2950,4884
20231103,175900,418650035,2950,2950,2950,2950,0
20231103,175800,418650035,2950,2950,2950,2950,0
20231103,175700,418650035,2950,2950,2950,2950,0
20231103,175600,418650035,2950,2950,2950,2950,0
20231103,175500,418650035,2950,2950,2950,2950,0
20231103,175400,418650035,2950,2950,2950,2950,0
20231103,175300,418650035,2950,2950,2950,2950,0
20231103,175200,418650035,2950,2950,2950,2950,0
20231103,175100,418650035,2950,2950,2950,2950,0
20231103,175000,418650035,2950,2950,2950,2950,0
20231103,174900,418650035,2950,2950,2950,2950,0
20231103,174800,418650035,2950,2950,2950,2950,0
20231103,174700,418650035,2950,2950,2950,2950,0
20231103,174600,418650035,2950,2950,2950,2950,0
20231103,174500,418650035,2950,2950,2950,2950,0
20231103,174400,418650035,2950,2950,2950,2950,0
20231103,174300,418650035,2950,2950,2950,2950,0
20231103,174200,418650035,2950,2950,2950,2950,0
20231103,174100,418650035,2950,2950,2950,2950,0
20231103,174000,418650035,2950,2950,2950,2950,0
20231103,173900,418650035,2950,2950,2950,2950,0
20231103,173800,418650035,2950,2950,2950,2950,0
20231103,173700,418650035,2950,2950,2950,2950,0
20231103,173600,418650035,2950,2950,2950,2950,0
20231103,173500,418650035,2950,2950,2950,2950,0
20231103,173400,418650035,2950,2950,2950,2950,0
20231103,173300,418650035,2950,2950,2950,2950,0
20231103,173200,418650035,2950,2950,2950,2950,0
20231103,173100,418650035,2950,2950,2950,2950,0
20231103,173000,418650035,2950,2950,2950,2950,4884
20231103,172900,418650035,2950,2950,2950,2950,0
20231103,172800,418650035,2950,2950,2950,2950,0
20231103,172700,418650035,2950,2950,2950,2950,0
20231103,172600,418650035,2950,2950,2950,2950,0
20231103,172500,418650035,2950,2950,2950,2950,0
20231103,172400,418650035,2950,2950,2950,2950,0
20231103,172300,418650035,2950,2950,2950,2950,0
20231103,172200,418650035,2950,2950,2950,2950,0
20231103,172100,418650035,2950,2950,2950,2950,0
20231103,172000,418650035,2950,2950,2950,2950,0
20231103,171900,418650035,2950,2950,2950,2950,0
20231103,171800,418650035,2950,2950,2950,2950,0
20231103,171700,418650035,2950,2950,2950,2950,0
20231103,171600,418650035,2950,2950,2950,2950,0
20231103,171500,418650035,2950,2950,2950,2950,0
20231103,171400,418650035,2950,2950,2950,2950,0
20231103,171300,418650035,2950,2950,2950,2950,0
20231103,171200,418650035,2950,2950,2950,2950,0
20231103,171100,418650035,2950,2950,2950,2950,0
20231103,171000,418650035,2950,2950,2950,2950,0
20231103,170900,418650035,2950,2950,2950,2950,0
20231103,170800,418650035,2950,2950,2950,2950,0
20231103,170700,418650035,2950,2950,2950,2950,0
20231103,170600,418650035,2950,2950,2950,2950,0
20231103,170500,418650035,2950,2950,2950,2950,0
20231103,170400,418650035,2950,2950,2950,2950,0
20231103,170300,418650035,2950,2950,2950,2950,0
20231103,170200,418650035,2950,2950,2950,2950,0
20231103,170100,418650035,2950,2950,2950,2950,0
20231103,170000,418650035,2950,2950,2950,2950,4884
20231103,165900,418650035,2950,2950,2950,2950,0
20231103,165800,418650035,2950,2950,2950,2950,0
20231103,165700,418650035,2950,2950,2950,2950,0
20231103,165600,418650035,2950,2950,2950,2950,0
20231103,165500,418650035,2950,2950,2950,2950,0
20231103,165400,418650035,2950,2950,2950,2950,0
20231103,165300,418650035,2950,2950,2950,2950,0
20231103,165200,418650035,2950,2950,2950,2950,0
20231103,165100,418650035,2950,2950,2950,2950,0
20231103,165000,418650035,2950,2950,2950,2950,0
20231103,164900,418650035,2950,2950,2950,2950,0
20231103,164800,418650035,2950,2950,2950,2950,0
20231103,164700,418650035,2950,2950,2950,2950,0
20231103,164600,418650035,2950,2950,2950,2950,0
20231103,164500,418650035,2950,2950,2950,2950,0
20231103,164400,418650035,2950,2950,2950,2950,0
20231103,164300,418650035,2950,2950,2950,2950,0
20231103,164200,418650035,2950,2950,2950,2950,0
20231103,164100,418650035,2950,2950,2950,2950,0
20231103,164000,418650035,2950,2950,2950,2950,0
20231103,163900,418650035,2950,2950,2950,2950,0
20231103,163800,418650035,2950,2950,2950,2950,0
20231103,163700,418650035,2950,2950,2950,2950,0
20231103,163600,418650035,2950,2950,2950,2950,0
20231103,163500,418650035,2950,2950,2950,2950,0
20231103,163400,418650035,2950,2950,2950,2950,0
20231103,163300,418650035,2950,2950,2950,2950,0
20231103,163200,418650035,2950,2950,2950,2950,0
20231103,163100,418650035,2950,2950,2950,2950,0
20231103,163000,418650035,2950,2950,2950,2950,4884
20231103,162900,418650035,2950,2950,2950,2950,0
20231103,162800,418650035,2950,2950,2950,2950,0
20231103,162700,418650035,2950,2950,2950,2950,0
20231103,162600,418650035,2950,2950,2950,2950,0
20231103,162500,418650035,2950,2950,2950,2950,0
20231103,162400,418650035,2950,2950,2950,2950,0
20231103,162300,418650035,2950,2950,2950,2950,0
20231103,162200,418650035,2950,2950,2950,2950,0
20231103,162100,418650035,2950,2950,2950,2950,0
20231103,162000,418650035,2950,2950,2950,2950,0
20231103,161900,418650035,2950,2950,2950,2950,0
20231103,161800,418650035,2950,2950,2950,2950,0
20231103,161700,418650035,2950,2950,2950,2950,0
20231103,161600,418650035,2950,2950,2950,2950,0
20231103,161500,418650035,2950,2950,2950,2950,0
20231103,161400,418650035,2950,2950,2950,2950,0
20231103,161300,418650035,2950,2950,2950,2950,0
20231103,161200,418650035,2950,2950,2950,2950,0
20231103,161100,418650035,2950,2950,2950,2950,0
20231103,161000,418650035,2950,2950,2950,2950,0
20231103,160900,418650035,2950,2950,2950,2950,0
20231103,160800,418650035,2950,2950,2950,2950,0
20231103,160700,418650035,2950,2950,2950,2950,0
20231103,160600,418650035,2950,2950,2950,2950,0
20231103,160500,418650035,2950,2950,2950,2950,0
20231103,160400,418650035,2950,2950,2950,2950,0
20231103,160300,418650035,2950,2950,2950,2950,0
20231103,160200,418650035,2950,2950,2950,2950,0
20231103,160100,418650035,2950,2950,2950,2950,0
20231103,160000,418650035,2950,2950,2950,2950,4884
20231103,155900,418650035,2950,2950,2950,2950,0
20231103,155800,418650035,2950,2950,2950,2950,0
20231103,155700,418650035,2950,2950,2950,2950,0
20231103,155600,418650035,2950,2950,2950,2950,0
20231103,155500,418650035,2950,2950,2950,2950,0
20231103,155400,418650035,2950,2950,2950,2950,0
20231103,155300,418650035,2950,2950,2950,2950,0
20231103,155200,418650035,2950,2950,2950,2950,0
20231103,155100,418650035,2950,2950,2950,2950,0
20231103,155000,418650035,2950,2950,2950,2950,0
20231103,154900,418650035,2950,2950,2950,2950,0
20231103,154800,418650035,2950,2950,2950,2950,0
20231103,154700,418650035,2950,2950,2950,2950,0
20231103,154600,418650035,2950,2950,2950,2950,0
20231103,154500,418650035,2950,2950,2950,2950,0
20231103,154400,418650035,2950,2950,2950,2950,0
20231103,154300,418650035,2950,2950,2950,2950,0
20231103,154200,418650035,2950,2950,2950,2950,0
20231103,154100,418650035,2950,2950,2950,2950,0
20231103,154000,418650035,2950,2950,2950,2950,0
20231103,153900,418650035,2950,2950,2950,2950,0
20231103,153800,418650035,2950,2950,2950,2950,0
20231103,153700,418650035,2950,2950,2950,2950,0
20231103,153600,418650035,2950,2950,2950,2950,0
20231103,153500,418650035,2950,2950,2950,2950,0
20231103,153400,418650035,2950,2950,2950,2950,0
20231103,153300,418650035,2950,2950,2950,2950,0
20231103,153200,418650035,2950,2950,2950,2950,0
20231103,153100,418650035,2950,2950,2950,2950,0
20231103,153000,418650035,2950,2950,2950,2950,9768
20231103,152900,404242235,2935,2935,2935,2935,0
20231103,152800,404242235,2935,2935,2935,2935,0
20231103,152700,404242235,2935,2935,2935,2935,0
20231103,152600,404242235,2935,2935,2935,2935,0
20231103,152500,404242235,2935,2935,2935,2935,0
20231103,152400,404242235,2935,2935,2935,2935,0
20231103,152300,404242235,2935,2935,2935,2935,0
20231103,152200,404242235,2935,2935,2935,2935,0
20231103,152100,404242235,2935,2935,2935,2935,0
20231103,152000,404242235,2935,2935,2935,2935,0
20231103,151900,404242235,2935,2935,2935,2935,100
20231103,151800,403948735,2935,2935,2935,2935,0
20231103,151700,403948735,2935,2935,2935,2935,34
20231103,151600,403848945,2935,2935,2935,2935,0
20231103,151500,403848945,2935,2935,2935,2935,0
20231103,151400,403848945,2935,2935,2935,2935,230
20231103,151300,403173895,2935,2940,2940,2935,114
20231103,151200,402839300,2940,2940,2940,2940,531
20231103,151100,401278160,2930,2930,2930,2930,3
20231103,151000,401269370,2940,2940,2940,2940,0
20231103,150900,401269370,2940,2940,2940,2940,0
20231103,150800,401269370,2940,2945,2945,2940,1001
20231103,150700,398326425,2945,2945,2945,2945,0
20231103,150600,398326425,2945,2930,2945,2930,5
20231103,150500,398311745,2950,2950,2950,2950,30
20231103,150400,398223245,2950,2945,2950,2945,3
20231103,150300,398214405,2930,2930,2930,2925,2385
20231103,150200,391226360,2930,2925,2930,2925,2121
20231103,150100,385021435,2925,2925,2925,2925,1
20231103,150000,385018510,2930,2930,2930,2930,2
20231103,145900,385012650,2930,2930,2930,2930,5
20231103,145800,384998000,2930,2930,2930,2930,18
20231103,145700,384945260,2930,2930,2930,2925,4127
20231103,145600,372853155,2930,2930,2930,2930,2624
20231103,145500,365164835,2930,2930,2930,2930,7
20231103,145400,365144325,2930,2930,2930,2930,0
20231103,145300,365144325,2930,2930,2930,2930,0
20231103,145200,365144325,2930,2930,2930,2930,530
20231103,145100,363591425,2935,2935,2935,2935,0
20231103,145000,363591425,2935,2935,2935,2935,0
20231103,144900,363591425,2935,2935,2935,2935,0
20231103,144800,363591425,2935,2935,2935,2935,0
20231103,144700,363591425,2935,2935,2935,2935,0
20231103,144600,363591425,2935,2935,2935,2935,0
20231103,144500,363591425,2935,2935,2935,2935,0
20231103,144400,363591425,2935,2935,2935,2935,0
20231103,144300,363591425,2935,2945,2945,2935,540
20231103,144200,362003180,2945,2945,2945,2945,0
20231103,144100,362003180,2945,2945,2960,2945,1110
20231103,144000,358734080,2960,2945,2975,2945,17253
20231103,143900,307829050,2945,2940,2945,2935,1507
20231103,143800,303391615,2940,2935,2940,2935,955
20231103,143700,300585355,2940,2935,2940,2935,5300
20231103,143600,285013335,2935,2935,2935,2935,1
20231103,143500,285010400,2935,2925,2935,2925,31
20231103,143400,284919425,2925,2935,2935,2925,11
20231103,143300,284887150,2935,2935,2935,2935,0
20231103,143200,284887150,2935,2935,2935,2935,0
20231103,143100,284887150,2935,2935,2935,2935,0
20231103,143000,284887150,2935,2935,2935,2935,0
20231103,142900,284887150,2935,2930,2935,2930,31
20231103,142800,284796315,2925,2925,2925,2925,0
20231103,142700,284796315,2925,2925,2925,2925,605
20231103,142600,283026690,2925,2925,2925,2925,0
20231103,142500,283026690,2925,2925,2925,2925,325
20231103,142400,282076065,2925,2935,2935,2925,11
20231103,142300,282043830,2935,2935,2935,2935,0
20231103,142200,282043830,2935,2935,2935,2935,0
20231103,142100,282043830,2935,2935,2935,2935,0
20231103,142000,282043830,2935,2935,2935,2935,0
20231103,141900,282043830,2935,2935,2935,2935,0
20231103,141800,282043830,2935,2935,2935,2935,0
20231103,141700,282043830,2935,2935,2935,2935,119
20231103,141600,281694565,2935,2930,2935,2930,1028
20231103,141500,278678525,2935,2935,2935,2935,0
20231103,141400,278678525,2935,2935,2935,2935,0
20231103,141300,278678525,2935,2935,2935,2935,0
20231103,141200,278678525,2935,2935,2935,2935,73
20231103,141100,278464270,2935,2935,2935,2935,40
20231103,141000,278346870,2935,2935,2935,2935,0
20231103,140900,278346870,2935,2935,2935,2935,0
20231103,140800,278346870,2935,2935,2935,2935,0
20231103,140700,278346870,2935,2935,2935,2935,3
20231103,140600,278338065,2935,2935,2935,2935,0
20231103,140500,278338065,2935,2935,2935,2935,724
20231103,140400,276213125,2920,2920,2920,2920,0
20231103,140300,276213125,2920,2920,2920,2920,286
20231103,140200,275378005,2920,2920,2920,2920,0
20231103,140100,275378005,2920,2920,2920,2920,1
20231103,140000,275375085,2920,2920,2920,2920,0
20231103,135900,275375085,2920,2920,2920,2920,0
20231103,135800,275375085,2920,2920,2920,2920,0
20231103,135700,275375085,2920,2920,2920,2920,0
20231103,135600,275375085,2920,2920,2920,2920,0
20231103,135500,275375085,2920,2920,2920,2920,0
20231103,135400,275375085,2920,2920,2920,2920,1
20231103,135300,275372165,2930,2930,2930,2930,1454
20231103,135200,271111945,2935,2935,2935,2935,0
20231103,135100,271111945,2935,2935,2935,2935,0
20231103,135000,271111945,2935,2935,2935,2935,100
20231103,134900,270818445,2930,2930,2930,2930,1078
20231103,134800,267659905,2930,2930,2930,2930,100
20231103,134700,267366905,2925,2925,2925,2925,0
20231103,134600,267366905,2925,2925,2925,2925,0
20231103,134500,267366905,2925,2925,2925,2925,20
20231103,134400,267308405,2925,2925,2925,2925,230
20231103,134300,266635655,2925,2925,2925,2925,20
20231103,134200,266577155,2930,2930,2930,2930,0
20231103,134100,266577155,2930,2930,2930,2930,0
20231103,134000,266577155,2930,2930,2930,2930,0
20231103,133900,266577155,2930,2930,2930,2930,0
20231103,133800,266577155,2930,2930,2930,2930,0
20231103,133700,266577155,2930,2930,2930,2930,579
20231103,133600,264880685,2930,2930,2930,2930,41
20231103,133500,264760555,2930,2930,2930,2930,0
20231103,133400,264760555,2930,2930,2930,2930,0
20231103,133300,264760555,2930,2930,2930,2930,0
20231103,133200,264760555,2930,2930,2930,2930,0
20231103,133100,264760555,2930,2930,2930,2930,0
20231103,133000,264760555,2930,2930,2930,2930,5
20231103,132900,264745905,2920,2920,2920,2920,0
20231103,132800,264745905,2920,2920,2920,2920,0
20231103,132700,264745905,2920,2920,2920,2920,0
20231103,132600,264745905,2920,2920,2920,2920,0
20231103,132500,264745905,2920,2920,2920,2920,0
20231103,132400,264745905,2920,2920,2920,2920,2100
20231103,132300,258613905,2920,2920,2920,2920,160
20231103,132200,258146705,2920,2920,2920,2920,0
20231103,132100,258146705,2920,2920,2920,2920,0
20231103,132000,258146705,2920,2920,2920,2920,0
20231103,131900,258146705,2920,2920,2920,2920,0
20231103,131800,258146705,2920,2920,2920,2920,0
20231103,131700,258146705,2920,2920,2920,2920,6
20231103,131600,258129185,2920,2920,2920,2920,200
20231103,131500,257545185,2920,2920,2920,2920,351
20231103,131400,256520265,2935,2930,2935,2925,270
20231103,131300,255730500,2925,2925,2925,2925,0
20231103,131200,255730500,2925,2925,2925,2925,0
20231103,131100,255730500,2925,2925,2925,2925,0
20231103,131000,255730500,2925,2925,2925,2925,0
20231103,130900,255730500,2925,2925,2925,2925,0
20231103,130800,255730500,2925,2925,2925,2925,1502
20231103,130700,251337150,2925,2925,2925,2925,0
20231103,130600,251337150,2925,2925,2925,2925,1
20231103,130500,251334225,2930,2930,2930,2930,2
20231103,130400,251328365,2925,2925,2925,2925,30
20231103,130300,251240615,2925,2925,2925,2925,0
20231103,130200,251240615,2925,2930,2930,2925,25
20231103,130100,251167390,2930,2930,2930,2930,0
20231103,130000,251167390,2930,2930,2930,2930,83
20231103,125900,250924200,2930,2930,2930,2930,0
20231103,125800,250924200,2930,2930,2930,2930,0
20231103,125700,250924200,2930,2930,2930,2930,0
20231103,125600,250924200,2930,2930,2930,2930,0
20231103,125500,250924200,2930,2930,2930,2930,25
20231103,125400,250850950,2935,2935,2935,2935,68
20231103,125300,250651370,2925,2925,2925,2925,0
20231103,125200,250651370,2925,2925,2925,2925,0
20231103,125100,250651370,2925,2935,2935,2925,52
20231103,125000,250499250,2925,2925,2925,2925,0
20231103,124900,250499250,2925,2925,2925,2925,156
20231103,124800,250042950,2935,2935,2935,2935,0
20231103,124700,250042950,2935,2935,2935,2935,0
20231103,124600,250042950,2935,2935,2935,2935,3
20231103,124500,250034145,2930,2925,2930,2925,308
20231103,124400,249131935,2930,2930,2930,2930,390
20231103,124300,247989235,2930,2930,2930,2930,2027
20231103,124200,242050125,2935,2935,2935,2935,93
20231103,124100,241777170,2935,2935,2935,2935,1
20231103,124000,241774235,2935,2940,2940,2935,77
20231103,123900,241547890,2940,2940,2940,2940,261
20231103,123800,240780550,2930,2930,2930,2930,0
20231103,123700,240780550,2930,2930,2930,2930,5
20231103,123600,240765900,2930,2930,2930,2930,3000
20231103,123500,231975900,2935,2930,2940,2930,2598
20231103,123400,224360590,2925,2920,2925,2920,1495
20231103,123300,219992715,2920,2920,2920,2920,58
20231103,123200,219823355,2920,2920,2920,2920,442
20231103,123100,218532715,2920,2920,2920,2920,0
20231103,123000,218532715,2920,2920,2920,2920,0
20231103,122900,218532715,2920,2920,2920,2920,0
20231103,122800,218532715,2920,2920,2920,2920,0
20231103,122700,218532715,2920,2920,2920,2920,15
20231103,122600,218488915,2920,2920,2920,2920,922
20231103,122500,215796675,2920,2920,2920,2920,50
20231103,122400,215650675,2920,2920,2920,2920,30
20231103,122300,215563075,2920,2920,2920,2920,1
20231103,122200,215560155,2920,2920,2920,2920,0
20231103,122100,215560155,2920,2920,2920,2920,0
20231103,122000,215560155,2920,2920,2920,2920,0
20231103,121900,215560155,2920,2920,2920,2920,0
20231103,121800,215560155,2920,2920,2920,2920,2
20231103,121700,215554315,2915,2915,2915,2915,0
20231103,121600,215554315,2915,2915,2915,2915,0
20231103,121500,215554315,2915,2915,2915,2915,2
20231103,121400,215548485,2925,2925,2925,2925,0
20231103,121300,215548485,2925,2925,2925,2925,0
20231103,121200,215548485,2925,2925,2925,2925,1
20231103,121100,215545560,2925,2925,2925,2925,0
20231103,121000,215545560,2925,2925,2925,2925,0
20231103,120900,215545560,2925,2925,2925,2925,0
20231103,120800,215545560,2925,2915,2925,2915,109
20231103,120700,215227795,2915,2920,2925,2915,951
20231103,120600,212447380,2920,2920,2920,2920,200
20231103,120500,211863380,2920,2920,2920,2920,161
20231103,120400,211393260,2920,2920,2920,2920,40
20231103,120300,211276460,2920,2920,2920,2920,0
20231103,120200,211276460,2920,2920,2920,2920,0
20231103,120100,211276460,2920,2920,2920,2920,0
20231103,120000,211276460,2920,2920,2920,2920,0
20231103,115900,211276460,2920,2920,2920,2920,1068
20231103,115800,208157900,2920,2920,2920,2920,34
20231103,115700,208058620,2910,2910,2910,2910,10
20231103,115600,208029520,2910,2910,2910,2910,0
20231103,115500,208029520,2910,2910,2910,2910,0
20231103,115400,208029520,2910,2910,2910,2910,0
20231103,115300,208029520,2910,2910,2910,2910,0
20231103,115200,208029520,2910,2910,2910,2910,916
20231103,115100,205363960,2910,2910,2910,2910,5
20231103,115000,205349410,2920,2920,2920,2920,0
20231103,114900,205349410,2920,2920,2920,2920,0
20231103,114800,205349410,2920,2920,2920,2920,0
20231103,114700,205349410,2920,2920,2920,2920,0
20231103,114600,205349410,2920,2920,2920,2920,0
20231103,114500,205349410,2920,2920,2920,2920,0
20231103,114400,205349410,2920,2920,2920,2920,0
20231103,114300,205349410,2920,2920,2920,2920,0
20231103,114200,205349410,2920,2920,2920,2920,1
20231103,114100,205346490,2910,2920,2925,2910,8
20231103,114000,205323130,2925,2925,2925,2925,0
20231103,113900,205323130,2925,2925,2925,2925,0
20231103,113800,205323130,2925,2925,2925,2925,500
20231103,113700,203860630,2920,2910,2920,2910,5475
20231103,113600,187888370,2910,2910,2910,2910,120
20231103,113500,187539170,2920,2920,2920,2920,0
20231103,113400,187539170,2920,2920,2920,2920,0
20231103,113300,187539170,2920,2920,2920,2920,0
20231103,113200,187539170,2920,2920,2920,2920,0
20231103,113100,187539170,2920,2920,2920,2920,0
20231103,113000,187539170,2920,2920,2920,2920,0
20231103,112900,187539170,2920,2920,2920,2920,0
20231103,112800,187539170,2920,2920,2920,2920,1429
20231103,112700,183366490,2920,2920,2920,2920,0
20231103,112600,183366490,2920,2920,2920,2920,0
20231103,112500,183366490,2920,2920,2920,2920,0
20231103,112400,183366490,2920,2920,2920,2920,64
20231103,112300,183179610,2920,2920,2920,2920,0
20231103,112200,183179610,2920,2915,2920,2915,1749
20231103,112100,178080030,2915,2915,2915,2915,0
20231103,112000,178080030,2915,2915,2915,2915,100
20231103,111900,177788530,2910,2910,2910,2910,0
20231103,111800,177788530,2910,2905,2910,2895,4800
20231103,111700,163837430,2910,2910,2910,2910,0
20231103,111600,163837430,2910,2910,2910,2910,168
20231103,111500,163348550,2910,2910,2910,2910,0
20231103,111400,163348550,2910,2910,2910,2910,1
20231103,111300,163345640,2920,2910,2920,2910,6
20231103,111200,163328170,2910,2910,2910,2910,0
20231103,111100,163328170,2910,2910,2910,2910,320
20231103,111000,162396970,2910,2910,2910,2910,0
20231103,110900,162396970,2910,2910,2910,2910,0
20231103,110800,162396970,2910,2910,2910,2910,5
20231103,110700,162382420,2910,2910,2910,2910,0
20231103,110600,162382420,2910,2910,2910,2910,2
20231103,110500,162376600,2910,2910,2910,2910,0
20231103,110400,162376600,2910,2910,2910,2910,380
20231103,110300,161270800,2920,2920,2920,2920,0
20231103,110200,161270800,2920,2920,2920,2920,0
20231103,110100,161270800,2920,2920,2920,2920,0
20231103,110000,161270800,2920,2920,2920,2920,0
20231103,105900,161270800,2920,2920,2920,2920,0
20231103,105800,161270800,2920,2920,2920,2920,0
20231103,105700,161270800,2920,2920,2920,2920,10
20231103,105600,161241600,2920,2920,2920,2920,0
20231103,105500,161241600,2920,2920,2920,2920,0
20231103,105400,161241600,2920,2920,2920,2920,0
20231103,105300,161241600,2920,2920,2920,2920,0
20231103,105200,161241600,2920,2920,2920,2920,8
20231103,105100,161218240,2920,2920,2920,2920,17
20231103,105000,161168600,2920,2920,2920,2920,0
20231103,104900,161168600,2920,2920,2920,2920,1
20231103,104800,161165680,2915,2915,2915,2915,0
20231103,104700,161165680,2915,2915,2915,2915,0
20231103,104600,161165680,2915,2915,2915,2915,170
20231103,104500,160670130,2920,2920,2920,2920,0
20231103,104400,160670130,2920,2920,2920,2920,0
20231103,104300,160670130,2920,2920,2920,2920,10
20231103,104200,160640930,2915,2915,2915,2915,239
20231103,104100,159944245,2915,2915,2915,2915,0
20231103,104000,159944245,2915,2915,2915,2915,0
20231103,103900,159944245,2915,2915,2915,2915,0
20231103,103800,159944245,2915,2915,2915,2915,0
20231103,103700,159944245,2915,2915,2915,2915,0
20231103,103600,159944245,2915,2915,2915,2915,0
20231103,103500,159944245,2915,2915,2915,2915,5
20231103,103400,159929670,2915,2915,2915,2915,0
20231103,103300,159929670,2915,2915,2915,2915,5
20231103,103200,159915095,2920,2920,2920,2920,0
20231103,103100,159915095,2920,2920,2920,2920,0
20231103,103000,159915095,2920,2920,2920,2920,3
20231103,102900,159906335,2920,2920,2920,2920,60
20231103,102800,159731135,2920,2900,2920,2900,14
20231103,102700,159690515,2895,2895,2895,2895,0
20231103,102600,159690515,2895,2895,2895,2895,0
20231103,102500,159690515,2895,2905,2905,2895,1732
20231103,102400,154671290,2910,2915,2915,2910,1030
20231103,102300,151672025,2915,2915,2915,2915,47
20231103,102200,151535020,2915,2915,2915,2915,4
20231103,102100,151523360,2915,2915,2915,2915,1
20231103,102000,151520445,2920,2915,2920,2915,118
20231103,101900,151175905,2920,2920,2920,2920,4
20231103,101800,151164225,2925,2920,2925,2920,114
20231103,101700,150831305,2925,2925,2925,2925,0
20231103,101600,150831305,2925,2925,2925,2925,0
20231103,101500,150831305,2925,2920,2925,2920,85
20231103,101400,150583100,2920,2915,2920,2915,120
20231103,101300,150233295,2915,2915,2915,2915,219
20231103,101200,149594910,2915,2915,2915,2915,146
20231103,101100,149169320,2915,2915,2915,2915,100
20231103,101000,148877820,2915,2915,2915,2915,155
20231103,100900,148425995,2915,2915,2915,2915,46
20231103,100800,148291905,2910,2915,2915,2910,205
20231103,100700,147694500,2920,2920,2920,2920,142
20231103,100600,147279860,2920,2920,2920,2920,14
20231103,100500,147238980,2920,2920,2920,2920,20
20231103,100400,147180580,2920,2920,2920,2920,0
20231103,100300,147180580,2920,2910,2920,2910,2480
20231103,100200,139953700,2905,2905,2905,2905,1
20231103,100100,139950795,2910,2905,2910,2905,1539
20231103,100000,135479995,2905,2905,2905,2905,10
20231103,095900,135450945,2915,2915,2915,2915,89
20231103,095800,135191510,2910,2915,2915,2910,1845
20231103,095700,129821555,2915,2905,2915,2905,2694
20231103,095600,121994360,2905,2905,2905,2905,3600
20231103,095500,111536360,2905,2905,2905,2905,1
20231103,095400,111533455,2905,2905,2905,2905,10
20231103,095300,111504405,2910,2910,2910,2910,11
20231103,095200,111472395,2910,2910,2910,2910,77
20231103,095100,111248325,2910,2910,2910,2910,1
20231103,095000,111245415,2910,2910,2910,2910,0
20231103,094900,111245415,2910,2900,2925,2900,6911
20231103,094800,91117530,2905,2905,2905,2905,1000
20231103,094700,88212530,2925,2910,2925,2910,3500
20231103,094600,77997945,2910,2910,2910,2910,1
20231103,094500,77995035,2900,2900,2900,2900,0
20231103,094400,77995035,2900,2900,2900,2900,0
20231103,094300,77995035,2900,2915,2915,2900,866
20231103,094200,75482270,2920,2920,2920,2920,1
20231103,094100,75479350,2920,2905,2920,2905,6332
20231103,094000,57058395,2900,2900,2900,2900,791
20231103,093900,54764495,2900,2900,2900,2900,394
20231103,093800,53621895,2905,2900,2905,2900,16
20231103,093700,53575420,2900,2900,2905,2900,607
20231103,093600,51815115,2890,2890,2900,2890,4
20231103,093500,51803540,2890,2890,2890,2890,0
20231103,093400,51803540,2890,2890,2890,2890,53
20231103,093300,51650370,2890,2890,2890,2890,0
20231103,093200,51650370,2890,2900,2900,2890,293
20231103,093100,50803580,2890,2890,2890,2890,330
20231103,093000,49849880,2895,2895,2895,2895,0
20231103,092900,49849880,2895,2910,2910,2895,1497
20231103,092800,45501035,2910,2905,2910,2895,1245
20231103,092700,41884320,2905,2905,2905,2900,482
20231103,092600,40485475,2905,2905,2905,2905,9
20231103,092500,40459330,2895,2895,2895,2895,49
20231103,092400,40317475,2900,2900,2900,2900,0
20231103,092300,40317475,2900,2900,2900,2900,500
20231103,092200,38867475,2900,2885,2900,2885,2
20231103,092100,38861690,2890,2905,2905,2890,3067
20231103,092000,29997880,2905,2900,2905,2900,401
20231103,091900,28834975,2900,2900,2900,2900,0
20231103,091800,28834975,2900,2890,2900,2890,804
20231103,091700,26511395,2900,2900,2900,2900,701
20231103,091600,24478495,2900,2890,2900,2890,232
20231103,091500,23806685,2890,2900,2900,2890,363
20231103,091400,22757585,2900,2890,2900,2890,27
20231103,091300,22679415,2900,2900,2900,2900,103
20231103,091200,22380715,2900,2900,2900,2900,3
20231103,091100,22372015,2900,2900,2900,2900,539
20231103,091000,20808915,2900,2890,2900,2890,2812
20231103,090900,12674015,2885,2885,2885,2885,0
20231103,090800,12674015,2885,2890,2890,2885,51
20231103,090700,12526730,2890,2885,2890,2885,2
20231103,090600,12520955,2870,2875,2875,2870,590
20231103,090500,10826705,2875,2890,2890,2875,878
20231103,090400,8290650,2890,2890,2890,2890,6
20231103,090300,8273310,2875,2895,2895,2875,864
20231103,090200,5774600,2895,2895,2895,2895,306
20231103,090100,4888730,2895,2895,2895,2895,0
20231103,090000,4888730,2895,2900,2900,2895,1686