stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,193100,480387250,2985,2985,2985,2985,4334
20231106,193000,480387250,2985,2985,2985,2985,0
20231106,192900,480387250,2985,2985,2985,2985,0
20231106,192800,480387250,2985,2985,2985,2985,0
20231106,192700,480387250,2985,2985,2985,2985,0
20231106,192600,480387250,2985,2985,2985,2985,0
20231106,192500,480387250,2985,2985,2985,2985,0
20231106,192400,480387250,2985,2985,2985,2985,0
20231106,192300,480387250,2985,2985,2985,2985,0
20231106,192200,480387250,2985,2985,2985,2985,0
20231106,192100,480387250,2985,2985,2985,2985,0
20231106,192000,480387250,2985,2985,2985,2985,0
20231106,191900,480387250,2985,2985,2985,2985,0
20231106,191800,480387250,2985,2985,2985,2985,0
20231106,191700,480387250,2985,2985,2985,2985,0
20231106,191600,480387250,2985,2985,2985,2985,0
20231106,191500,480387250,2985,2985,2985,2985,0
20231106,191400,480387250,2985,2985,2985,2985,0
20231106,191300,480387250,2985,2985,2985,2985,0
20231106,191200,480387250,2985,2985,2985,2985,0
20231106,191100,480387250,2985,2985,2985,2985,0
20231106,191000,480387250,2985,2985,2985,2985,0
20231106,190900,480387250,2985,2985,2985,2985,0
20231106,190800,480387250,2985,2985,2985,2985,0
20231106,190700,480387250,2985,2985,2985,2985,0
20231106,190600,480387250,2985,2985,2985,2985,0
20231106,190500,480387250,2985,2985,2985,2985,0
20231106,190400,480387250,2985,2985,2985,2985,0
20231106,190300,480387250,2985,2985,2985,2985,0
20231106,190200,480387250,2985,2985,2985,2985,0
20231106,190100,480387250,2985,2985,2985,2985,4334
20231106,190000,480387250,2985,2985,2985,2985,0
20231106,185900,480387250,2985,2985,2985,2985,0
20231106,185800,480387250,2985,2985,2985,2985,0
20231106,185700,480387250,2985,2985,2985,2985,0
20231106,185600,480387250,2985,2985,2985,2985,0
20231106,185500,480387250,2985,2985,2985,2985,0
20231106,185400,480387250,2985,2985,2985,2985,0
20231106,185300,480387250,2985,2985,2985,2985,0
20231106,185200,480387250,2985,2985,2985,2985,0
20231106,185100,480387250,2985,2985,2985,2985,0
20231106,185000,480387250,2985,2985,2985,2985,0
20231106,184900,480387250,2985,2985,2985,2985,0
20231106,184800,480387250,2985,2985,2985,2985,0
20231106,184700,480387250,2985,2985,2985,2985,0
20231106,184600,480387250,2985,2985,2985,2985,0
20231106,184500,480387250,2985,2985,2985,2985,0
20231106,184400,480387250,2985,2985,2985,2985,0
20231106,184300,480387250,2985,2985,2985,2985,0
20231106,184200,480387250,2985,2985,2985,2985,0
20231106,184100,480387250,2985,2985,2985,2985,0
20231106,184000,480387250,2985,2985,2985,2985,0
20231106,183900,480387250,2985,2985,2985,2985,0
20231106,183800,480387250,2985,2985,2985,2985,0
20231106,183700,480387250,2985,2985,2985,2985,0
20231106,183600,480387250,2985,2985,2985,2985,0
20231106,183500,480387250,2985,2985,2985,2985,0
20231106,183400,480387250,2985,2985,2985,2985,0
20231106,183300,480387250,2985,2985,2985,2985,0
20231106,183200,480387250,2985,2985,2985,2985,0
20231106,183100,480387250,2985,2985,2985,2985,4334
20231106,183000,480387250,2985,2985,2985,2985,0
20231106,182900,480387250,2985,2985,2985,2985,0
20231106,182800,480387250,2985,2985,2985,2985,0
20231106,182700,480387250,2985,2985,2985,2985,0
20231106,182600,480387250,2985,2985,2985,2985,0
20231106,182500,480387250,2985,2985,2985,2985,0
20231106,182400,480387250,2985,2985,2985,2985,0
20231106,182300,480387250,2985,2985,2985,2985,0
20231106,182200,480387250,2985,2985,2985,2985,0
20231106,182100,480387250,2985,2985,2985,2985,0
20231106,182000,480387250,2985,2985,2985,2985,0
20231106,181900,480387250,2985,2985,2985,2985,0
20231106,181800,480387250,2985,2985,2985,2985,0
20231106,181700,480387250,2985,2985,2985,2985,0
20231106,181600,480387250,2985,2985,2985,2985,0
20231106,181500,480387250,2985,2985,2985,2985,0
20231106,181400,480387250,2985,2985,2985,2985,0
20231106,181300,480387250,2985,2985,2985,2985,0
20231106,181200,480387250,2985,2985,2985,2985,0
20231106,181100,480387250,2985,2985,2985,2985,0
20231106,181000,480387250,2985,2985,2985,2985,0
20231106,180900,480387250,2985,2985,2985,2985,0
20231106,180800,480387250,2985,2985,2985,2985,0
20231106,180700,480387250,2985,2985,2985,2985,0
20231106,180600,480387250,2985,2985,2985,2985,0
20231106,180500,480387250,2985,2985,2985,2985,0
20231106,180400,480387250,2985,2985,2985,2985,0
20231106,180300,480387250,2985,2985,2985,2985,0
20231106,180200,480387250,2985,2985,2985,2985,0
20231106,180100,480387250,2985,2985,2985,2985,4334
20231106,180000,480387250,2985,2985,2985,2985,0
20231106,175900,480387250,2985,2985,2985,2985,0
20231106,175800,480387250,2985,2985,2985,2985,0
20231106,175700,480387250,2985,2985,2985,2985,0
20231106,175600,480387250,2985,2985,2985,2985,0
20231106,175500,480387250,2985,2985,2985,2985,0
20231106,175400,480387250,2985,2985,2985,2985,0
20231106,175300,480387250,2985,2985,2985,2985,0
20231106,175200,480387250,2985,2985,2985,2985,0
20231106,175100,480387250,2985,2985,2985,2985,0
20231106,175000,480387250,2985,2985,2985,2985,0
20231106,174900,480387250,2985,2985,2985,2985,0
20231106,174800,480387250,2985,2985,2985,2985,0
20231106,174700,480387250,2985,2985,2985,2985,0
20231106,174600,480387250,2985,2985,2985,2985,0
20231106,174500,480387250,2985,2985,2985,2985,0
20231106,174400,480387250,2985,2985,2985,2985,0
20231106,174300,480387250,2985,2985,2985,2985,0
20231106,174200,480387250,2985,2985,2985,2985,0
20231106,174100,480387250,2985,2985,2985,2985,0
20231106,174000,480387250,2985,2985,2985,2985,0
20231106,173900,480387250,2985,2985,2985,2985,0
20231106,173800,480387250,2985,2985,2985,2985,0
20231106,173700,480387250,2985,2985,2985,2985,0
20231106,173600,480387250,2985,2985,2985,2985,0
20231106,173500,480387250,2985,2985,2985,2985,0
20231106,173400,480387250,2985,2985,2985,2985,0
20231106,173300,480387250,2985,2985,2985,2985,0
20231106,173200,480387250,2985,2985,2985,2985,0
20231106,173100,480387250,2985,2985,2985,2985,4334
20231106,173000,480387250,2985,2985,2985,2985,0
20231106,172900,480387250,2985,2985,2985,2985,0
20231106,172800,480387250,2985,2985,2985,2985,0
20231106,172700,480387250,2985,2985,2985,2985,0
20231106,172600,480387250,2985,2985,2985,2985,0
20231106,172500,480387250,2985,2985,2985,2985,0
20231106,172400,480387250,2985,2985,2985,2985,0
20231106,172300,480387250,2985,2985,2985,2985,0
20231106,172200,480387250,2985,2985,2985,2985,0
20231106,172100,480387250,2985,2985,2985,2985,0
20231106,172000,480387250,2985,2985,2985,2985,0
20231106,171900,480387250,2985,2985,2985,2985,0
20231106,171800,480387250,2985,2985,2985,2985,0
20231106,171700,480387250,2985,2985,2985,2985,0
20231106,171600,480387250,2985,2985,2985,2985,0
20231106,171500,480387250,2985,2985,2985,2985,0
20231106,171400,480387250,2985,2985,2985,2985,0
20231106,171300,480387250,2985,2985,2985,2985,0
20231106,171200,480387250,2985,2985,2985,2985,0
20231106,171100,480387250,2985,2985,2985,2985,0
20231106,171000,480387250,2985,2985,2985,2985,0
20231106,170900,480387250,2985,2985,2985,2985,0
20231106,170800,480387250,2985,2985,2985,2985,0
20231106,170700,480387250,2985,2985,2985,2985,0
20231106,170600,480387250,2985,2985,2985,2985,0
20231106,170500,480387250,2985,2985,2985,2985,0
20231106,170400,480387250,2985,2985,2985,2985,0
20231106,170300,480387250,2985,2985,2985,2985,0
20231106,170200,480387250,2985,2985,2985,2985,0
20231106,170100,480387250,2985,2985,2985,2985,4334
20231106,170000,480387250,2985,2985,2985,2985,0
20231106,165900,480387250,2985,2985,2985,2985,0
20231106,165800,480387250,2985,2985,2985,2985,0
20231106,165700,480387250,2985,2985,2985,2985,0
20231106,165600,480387250,2985,2985,2985,2985,0
20231106,165500,480387250,2985,2985,2985,2985,0
20231106,165400,480387250,2985,2985,2985,2985,0
20231106,165300,480387250,2985,2985,2985,2985,0
20231106,165200,480387250,2985,2985,2985,2985,0
20231106,165100,480387250,2985,2985,2985,2985,0
20231106,165000,480387250,2985,2985,2985,2985,0
20231106,164900,480387250,2985,2985,2985,2985,0
20231106,164800,480387250,2985,2985,2985,2985,0
20231106,164700,480387250,2985,2985,2985,2985,0
20231106,164600,480387250,2985,2985,2985,2985,0
20231106,164500,480387250,2985,2985,2985,2985,0
20231106,164400,480387250,2985,2985,2985,2985,0
20231106,164300,480387250,2985,2985,2985,2985,0
20231106,164200,480387250,2985,2985,2985,2985,0
20231106,164100,480387250,2985,2985,2985,2985,0
20231106,164000,480387250,2985,2985,2985,2985,0
20231106,163900,480387250,2985,2985,2985,2985,0
20231106,163800,480387250,2985,2985,2985,2985,0
20231106,163700,480387250,2985,2985,2985,2985,0
20231106,163600,480387250,2985,2985,2985,2985,0
20231106,163500,480387250,2985,2985,2985,2985,0
20231106,163400,480387250,2985,2985,2985,2985,0
20231106,163300,480387250,2985,2985,2985,2985,0
20231106,163200,480387250,2985,2985,2985,2985,0
20231106,163100,480387250,2985,2985,2985,2985,4334
20231106,163000,480387250,2985,2985,2985,2985,0
20231106,162900,480387250,2985,2985,2985,2985,0
20231106,162800,480387250,2985,2985,2985,2985,0
20231106,162700,480387250,2985,2985,2985,2985,0
20231106,162600,480387250,2985,2985,2985,2985,0
20231106,162500,480387250,2985,2985,2985,2985,0
20231106,162400,480387250,2985,2985,2985,2985,0
20231106,162300,480387250,2985,2985,2985,2985,0
20231106,162200,480387250,2985,2985,2985,2985,0
20231106,162100,480387250,2985,2985,2985,2985,0
20231106,162000,480387250,2985,2985,2985,2985,0
20231106,161900,480387250,2985,2985,2985,2985,0
20231106,161800,480387250,2985,2985,2985,2985,0
20231106,161700,480387250,2985,2985,2985,2985,0
20231106,161600,480387250,2985,2985,2985,2985,0
20231106,161500,480387250,2985,2985,2985,2985,0
20231106,161400,480387250,2985,2985,2985,2985,0
20231106,161300,480387250,2985,2985,2985,2985,0
20231106,161200,480387250,2985,2985,2985,2985,0
20231106,161100,480387250,2985,2985,2985,2985,0
20231106,161000,480387250,2985,2985,2985,2985,0
20231106,160900,480387250,2985,2985,2985,2985,0
20231106,160800,480387250,2985,2985,2985,2985,0
20231106,160700,480387250,2985,2985,2985,2985,0
20231106,160600,480387250,2985,2985,2985,2985,0
20231106,160500,480387250,2985,2985,2985,2985,0
20231106,160400,480387250,2985,2985,2985,2985,0
20231106,160300,480387250,2985,2985,2985,2985,0
20231106,160200,480387250,2985,2985,2985,2985,0
20231106,160100,480387250,2985,2985,2985,2985,4334
20231106,160000,480387250,2985,2985,2985,2985,0
20231106,155900,480387250,2985,2985,2985,2985,0
20231106,155800,480387250,2985,2985,2985,2985,0
20231106,155700,480387250,2985,2985,2985,2985,0
20231106,155600,480387250,2985,2985,2985,2985,0
20231106,155500,480387250,2985,2985,2985,2985,0
20231106,155400,480387250,2985,2985,2985,2985,0
20231106,155300,480387250,2985,2985,2985,2985,0
20231106,155200,480387250,2985,2985,2985,2985,0
20231106,155100,480387250,2985,2985,2985,2985,0
20231106,155000,480387250,2985,2985,2985,2985,0
20231106,154900,480387250,2985,2985,2985,2985,0
20231106,154800,480387250,2985,2985,2985,2985,0
20231106,154700,480387250,2985,2985,2985,2985,0
20231106,154600,480387250,2985,2985,2985,2985,0
20231106,154500,480387250,2985,2985,2985,2985,0
20231106,154400,480387250,2985,2985,2985,2985,0
20231106,154300,480387250,2985,2985,2985,2985,0
20231106,154200,480387250,2985,2985,2985,2985,0
20231106,154100,480387250,2985,2985,2985,2985,0
20231106,154000,480387250,2985,2985,2985,2985,0
20231106,153900,480387250,2985,2985,2985,2985,0
20231106,153800,480387250,2985,2985,2985,2985,0
20231106,153700,480387250,2985,2985,2985,2985,0
20231106,153600,480387250,2985,2985,2985,2985,0
20231106,153500,480387250,2985,2985,2985,2985,0
20231106,153400,480387250,2985,2985,2985,2985,0
20231106,153300,480387250,2985,2985,2985,2985,0
20231106,153200,480387250,2985,2985,2985,2985,0
20231106,153100,480387250,2985,2985,2985,2985,4334
20231106,153000,480387250,2985,2985,2985,2985,4334
20231106,152900,467450260,2985,2985,2985,2985,0
20231106,152800,467450260,2985,2985,2985,2985,0
20231106,152700,467450260,2985,2985,2985,2985,0
20231106,152600,467450260,2985,2985,2985,2985,0
20231106,152500,467450260,2985,2985,2985,2985,0
20231106,152400,467450260,2985,2985,2985,2985,0
20231106,152300,467450260,2985,2985,2985,2985,0
20231106,152200,467450260,2985,2985,2985,2985,0
20231106,152100,467450260,2985,2985,2985,2985,0
20231106,152000,467450260,2985,2985,2985,2985,0
20231106,151900,467450260,2985,2990,2990,2985,4188
20231106,151800,454945080,2985,2985,2985,2985,1917
20231106,151700,449222835,2990,2990,2990,2990,3810
20231106,151600,437830935,2995,2995,2995,2990,618
20231106,151500,435983085,2990,2990,2990,2990,3001
20231106,151400,427010095,2995,2995,2995,2995,0
20231106,151300,427010095,2995,2990,2995,2990,3
20231106,151200,427001120,2990,2990,2990,2990,0
20231106,151100,427001120,2990,2990,2990,2990,500
20231106,151000,425506120,2990,2990,2990,2990,0
20231106,150900,425506120,2990,2990,2990,2990,1
20231106,150800,425503130,2990,2990,2990,2990,1
20231106,150700,425500140,2990,2990,2990,2990,1000
20231106,150600,422510140,2990,2990,2990,2990,0
20231106,150500,422510140,2990,2990,2990,2990,3
20231106,150400,422501170,2995,2995,2995,2995,0
20231106,150300,422501170,2995,2995,2995,2995,1000
20231106,150200,419506170,2995,2995,2995,2995,20
20231106,150100,419446270,2995,2995,2995,2995,215
20231106,150000,418802345,2995,2995,2995,2995,1
20231106,145900,418799350,2990,2990,2990,2990,0
20231106,145800,418799350,2990,2990,2990,2990,7
20231106,145700,418778420,2990,2990,2990,2990,15
20231106,145600,418733570,2990,2990,2990,2990,0
20231106,145500,418733570,2990,2990,2990,2990,317
20231106,145400,417785740,2995,2995,2995,2995,0
20231106,145300,417785740,2995,2995,2995,2995,10
20231106,145200,417755790,2995,2995,2995,2995,300
20231106,145100,416857290,2990,2990,2990,2990,153
20231106,145000,416399820,2995,2990,2995,2990,1033
20231106,144900,413307650,2995,2990,2995,2990,288
20231106,144800,412446525,2990,2985,2990,2985,5700
20231106,144700,395431025,2990,2990,2990,2990,100
20231106,144600,395132025,2995,2995,2995,2995,0
20231106,144500,395132025,2995,2995,2995,2995,8
20231106,144400,395108065,2995,2990,2995,2990,5
20231106,144300,395093110,2985,2990,2990,2985,733
20231106,144200,392901805,2985,2990,2990,2985,1088
20231106,144100,389654050,2990,2990,2990,2990,774
20231106,144000,387339790,2995,2995,2995,2995,199
20231106,143900,386743785,2995,2995,2995,2995,0
20231106,143800,386743785,2995,2995,2995,2995,0
20231106,143700,386743785,2995,2985,2995,2985,3
20231106,143600,386734820,2995,2995,2995,2995,20
20231106,143500,386674920,2990,2990,2990,2990,5
20231106,143400,386659970,2985,2985,2985,2985,0
20231106,143300,386659970,2985,2985,2985,2985,1
20231106,143200,386656985,2985,2985,2985,2985,0
20231106,143100,386656985,2985,2985,2985,2985,395
20231106,143000,385477910,2985,2990,2990,2985,14
20231106,142900,385436065,2995,2995,2995,2995,4
20231106,142800,385424085,2990,2990,2990,2990,439
20231106,142700,384111475,2990,2990,2990,2990,4
20231106,142600,384099515,2990,2990,2990,2990,0
20231106,142500,384099515,2990,2990,2990,2985,700
20231106,142400,382007505,2990,2985,2990,2985,618
20231106,142300,380159695,2990,2990,2990,2985,244
20231106,142200,379430590,2990,2990,2990,2990,0
20231106,142100,379430590,2990,2990,2990,2990,3
20231106,142000,379421620,2985,2990,2990,2985,692
20231106,141900,377353495,2985,2985,2985,2985,0
20231106,141800,377353495,2985,2985,2985,2985,0
20231106,141700,377353495,2985,2985,2985,2985,20
20231106,141600,377293795,2985,2985,2985,2985,1
20231106,141500,377290810,2990,2990,2990,2990,1
20231106,141400,377287820,2985,2985,2985,2985,0
20231106,141300,377287820,2985,2985,2985,2985,2092
20231106,141200,371043200,2985,2990,2990,2985,790
20231106,141100,368682550,2985,2975,2985,2975,3170
20231106,141000,359227900,2975,2975,2975,2975,403
20231106,140900,358028975,2975,2975,2975,2975,0
20231106,140800,358028975,2975,2975,2975,2975,1000
20231106,140700,355053975,2970,2970,2970,2970,5
20231106,140600,355039125,2970,2970,2970,2970,660
20231106,140500,353078925,2975,2970,2975,2970,267
20231106,140400,352285925,2970,2970,2970,2970,0
20231106,140300,352285925,2970,2970,2970,2970,0
20231106,140200,352285925,2970,2970,2970,2970,0
20231106,140100,352285925,2970,2970,2970,2970,20
20231106,140000,352226525,2975,2975,2975,2975,0
20231106,135900,352226525,2975,2975,2975,2975,1
20231106,135800,352223550,2960,2960,2960,2960,0
20231106,135700,352223550,2960,2970,2970,2960,2204
20231106,135600,345689195,2970,2970,2970,2970,0
20231106,135500,345689195,2970,2970,2970,2970,255
20231106,135400,344931845,2975,2975,2975,2975,0
20231106,135300,344931845,2975,2975,2975,2975,0
20231106,135200,344931845,2975,2975,2975,2975,0
20231106,135100,344931845,2975,2975,2975,2970,412
20231106,135000,343706195,2970,2970,2970,2970,0
20231106,134900,343706195,2970,2975,2975,2970,388
20231106,134800,342553830,2975,2970,2975,2965,104
20231106,134700,342244455,2975,2975,2975,2975,0
20231106,134600,342244455,2975,2975,2975,2975,0
20231106,134500,342244455,2975,2975,2975,2975,5
20231106,134400,342229580,2975,2975,2975,2975,0
20231106,134300,342229580,2975,2975,2975,2975,0
20231106,134200,342229580,2975,2975,2975,2975,0
20231106,134100,342229580,2975,2975,2975,2975,0
20231106,134000,342229580,2975,2975,2975,2975,1
20231106,133900,342226605,2975,2975,2975,2975,20
20231106,133800,342167105,2970,2970,2970,2970,210
20231106,133700,341543405,2975,2975,2975,2975,0
20231106,133600,341543405,2975,2975,2975,2975,0
20231106,133500,341543405,2975,2975,2975,2975,1
20231106,133400,341540430,2965,2975,2975,2965,24
20231106,133300,341469080,2965,2965,2965,2965,0
20231106,133200,341469080,2965,2965,2965,2965,0
20231106,133100,341469080,2965,2965,2965,2965,0
20231106,133000,341469080,2965,2965,2965,2965,3
20231106,132900,341460185,2975,2975,2975,2975,508
20231106,132800,339948885,2965,2965,2965,2965,45
20231106,132700,339815460,2965,2965,2965,2965,0
20231106,132600,339815460,2965,2970,2970,2965,262
20231106,132500,339037605,2970,2970,2970,2970,525
20231106,132400,337478355,2960,2965,2965,2960,4907
20231106,132300,322949575,2970,2970,2970,2970,0
20231106,132200,322949575,2970,2970,2970,2970,50
20231106,132100,322801075,2970,2970,2970,2970,0
20231106,132000,322801075,2970,2970,2970,2970,50
20231106,131900,322652575,2970,2970,2970,2970,136
20231106,131800,322248655,2970,2970,2970,2970,0
20231106,131700,322248655,2970,2970,2970,2970,300
20231106,131600,321357655,2960,2960,2960,2960,0
20231106,131500,321357655,2960,2960,2960,2960,4000
20231106,131400,309517655,2975,2975,2975,2975,155
20231106,131300,309056530,2975,2975,2975,2975,1
20231106,131200,309053555,2975,2970,2975,2970,14
20231106,131100,309011970,2970,2970,2970,2970,501
20231106,131000,307524000,2970,2965,2970,2965,3810
20231106,130900,296224850,2970,2970,2970,2970,1408
20231106,130800,292043090,2975,2975,2975,2975,0
20231106,130700,292043090,2975,2975,2975,2975,0
20231106,130600,292043090,2975,2970,2975,2965,137
20231106,130500,291636860,2970,2970,2970,2970,279
20231106,130400,290808230,2980,2980,2980,2980,0
20231106,130300,290808230,2980,2980,2980,2980,1
20231106,130200,290805250,2970,2970,2970,2970,30
20231106,130100,290716150,2980,2980,2980,2980,2
20231106,130000,290710190,2980,2980,2980,2980,4
20231106,125900,290698270,2980,2980,2980,2980,0
20231106,125800,290698270,2980,2980,2980,2980,106
20231106,125700,290382390,2980,2980,2980,2980,0
20231106,125600,290382390,2980,2980,2980,2980,0
20231106,125500,290382390,2980,2980,2980,2980,0
20231106,125400,290382390,2980,2980,2980,2980,1
20231106,125300,290379410,2980,2980,2980,2980,0
20231106,125200,290379410,2980,2980,2980,2980,100
20231106,125100,290081410,2970,2970,2970,2970,1
20231106,125000,290078440,2980,2980,2980,2980,0
20231106,124900,290078440,2980,2980,2980,2980,1
20231106,124800,290075460,2980,2980,2980,2980,0
20231106,124700,290075460,2980,2980,2980,2980,0
20231106,124600,290075460,2980,2980,2980,2980,5
20231106,124500,290060560,2980,2980,2980,2980,0
20231106,124400,290060560,2980,2980,2980,2980,0
20231106,124300,290060560,2980,2980,2980,2980,0
20231106,124200,290060560,2980,2980,2980,2980,0
20231106,124100,290060560,2980,2980,2980,2980,0
20231106,124000,290060560,2980,2980,2980,2980,0
20231106,123900,290060560,2980,2980,2980,2980,0
20231106,123800,290060560,2980,2980,2980,2980,0
20231106,123700,290060560,2980,2980,2980,2980,0
20231106,123600,290060560,2980,2980,2980,2980,0
20231106,123500,290060560,2980,2980,2980,2980,0
20231106,123400,290060560,2980,2980,2980,2980,0
20231106,123300,290060560,2980,2980,2980,2980,0
20231106,123200,290060560,2980,2980,2980,2980,1
20231106,123100,290057580,2965,2965,2965,2965,0
20231106,123000,290057580,2965,2965,2965,2965,0
20231106,122900,290057580,2965,2965,2965,2965,0
20231106,122800,290057580,2965,2965,2965,2965,136
20231106,122700,289654340,2965,2985,2985,2965,116
20231106,122600,289309155,2985,2985,2985,2985,63
20231106,122500,289121100,2985,2985,2985,2985,0
20231106,122400,289121100,2985,2985,2985,2985,286
20231106,122300,288267390,2970,2970,2970,2970,0
20231106,122200,288267390,2970,2970,2970,2970,1
20231106,122100,288264420,2980,2980,2980,2980,0
20231106,122000,288264420,2980,2980,2980,2980,100
20231106,121900,287966420,2980,2980,2980,2980,20
20231106,121800,287906820,2980,2980,2980,2980,54
20231106,121700,287745900,2980,2980,2980,2980,0
20231106,121600,287745900,2980,2980,2980,2980,100
20231106,121500,287447900,2980,2980,2980,2980,61
20231106,121400,287266120,2980,2980,2980,2980,11
20231106,121300,287233340,2980,2980,2980,2980,7
20231106,121200,287212480,2980,2980,2980,2980,0
20231106,121100,287212480,2980,2980,2980,2980,0
20231106,121000,287212480,2980,2980,2980,2980,0
20231106,120900,287212480,2980,2980,2980,2980,1
20231106,120800,287209500,2980,2980,2980,2980,0
20231106,120700,287209500,2980,2980,2980,2980,5
20231106,120600,287194600,2980,2980,2980,2980,2
20231106,120500,287188640,2965,2965,2965,2965,0
20231106,120400,287188640,2965,2965,2965,2965,150
20231106,120300,286743890,2980,2980,2980,2980,1
20231106,120200,286740910,2960,2960,2960,2960,34
20231106,120100,286640270,2980,2980,2980,2980,384
20231106,120000,285495950,2980,2980,2980,2980,0
20231106,115900,285495950,2980,2980,2980,2980,0
20231106,115800,285495950,2980,2975,2980,2955,5312
20231106,115700,269742345,2975,2975,2975,2975,0
20231106,115600,269742345,2975,2975,2975,2975,0
20231106,115500,269742345,2975,2975,2975,2975,0
20231106,115400,269742345,2975,2975,2975,2975,0
20231106,115300,269742345,2975,2975,2975,2975,2
20231106,115200,269736395,2980,2980,2980,2980,7
20231106,115100,269715535,2985,2985,2985,2985,10
20231106,115000,269685685,2980,2980,2980,2980,0
20231106,114900,269685685,2980,2980,2980,2980,0
20231106,114800,269685685,2980,2980,2980,2980,0
20231106,114700,269685685,2980,2980,2980,2980,0
20231106,114600,269685685,2980,2980,2980,2980,166
20231106,114500,269191005,2980,2980,2980,2980,0
20231106,114400,269191005,2980,2980,2980,2980,3
20231106,114300,269182065,2980,2980,2980,2980,1
20231106,114200,269179085,2960,2975,2975,2960,4337
20231106,114100,256340040,2975,2975,2975,2975,1
20231106,114000,256337065,2985,2985,2985,2985,203
20231106,113900,255731110,2985,2985,2985,2985,300
20231106,113800,254835610,2985,2980,2985,2980,111
20231106,113700,254504805,2980,2980,2980,2980,305
20231106,113600,253595905,2975,2975,2975,2975,0
20231106,113500,253595905,2975,2975,2975,2975,0
20231106,113400,253595905,2975,2970,2975,2970,4139
20231106,113300,241286190,2970,2970,2970,2970,561
20231106,113200,239620020,2960,2960,2960,2960,0
20231106,113100,239620020,2960,2965,2965,2960,2161
20231106,113000,233221925,2965,2965,2965,2965,2
20231106,112900,233215995,2965,2965,2965,2965,4
20231106,112800,233204135,2970,2970,2970,2970,1
20231106,112700,233201165,2960,2960,2960,2960,0
20231106,112600,233201165,2960,2960,2960,2960,0
20231106,112500,233201165,2960,2960,2960,2960,0
20231106,112400,233201165,2960,2960,2960,2960,0
20231106,112300,233201165,2960,2960,2960,2960,0
20231106,112200,233201165,2960,2960,2960,2960,13
20231106,112100,233162685,2960,2970,2970,2960,942
20231106,112000,230366320,2970,2970,2970,2970,203
20231106,111900,229763410,2970,2970,2970,2970,0
20231106,111800,229763410,2970,2970,2970,2970,0
20231106,111700,229763410,2970,2970,2970,2970,4
20231106,111600,229751530,2955,2960,2960,2955,700
20231106,111500,227682930,2965,2965,2965,2965,0
20231106,111400,227682930,2965,2965,2965,2965,10
20231106,111300,227653280,2965,2965,2965,2965,174
20231106,111200,227137370,2965,2965,2965,2965,209
20231106,111100,226517685,2965,2970,2970,2965,215
20231106,111000,225879875,2975,2975,2975,2975,0
20231106,110900,225879875,2975,2975,2975,2975,0
20231106,110800,225879875,2975,2975,2975,2975,1
20231106,110700,225876900,2970,2970,2970,2970,0
20231106,110600,225876900,2970,2970,2970,2970,15
20231106,110500,225832350,2970,2970,2970,2970,0
20231106,110400,225832350,2970,2970,2970,2970,19
20231106,110300,225775920,2970,2970,2970,2970,30
20231106,110200,225686820,2975,2975,2975,2975,0
20231106,110100,225686820,2975,2970,2975,2970,2347
20231106,110000,218716205,2970,2970,2970,2970,10
20231106,105900,218686505,2970,2970,2970,2970,0
20231106,105800,218686505,2970,2970,2970,2970,0
20231106,105700,218686505,2970,2970,2970,2970,0
20231106,105600,218686505,2970,2970,2970,2970,0
20231106,105500,218686505,2970,2970,2970,2970,297
20231106,105400,217804415,2975,2975,2975,2975,1
20231106,105300,217801440,2975,2975,2975,2975,0
20231106,105200,217801440,2975,2975,2975,2975,2
20231106,105100,217795490,2970,2970,2970,2970,0
20231106,105000,217795490,2970,2970,2970,2970,492
20231106,104900,216334250,2970,2970,2970,2970,457
20231106,104800,214976960,2970,2970,2970,2970,333
20231106,104700,213987950,2975,2970,2975,2970,237
20231106,104600,213284055,2970,2970,2970,2970,0
20231106,104500,213284055,2970,2975,2975,2970,163
20231106,104400,212799895,2975,2970,2975,2970,154
20231106,104300,212342510,2970,2970,2970,2970,935
20231106,104200,209565560,2965,2970,2970,2965,88
20231106,104100,209304630,2970,2970,2970,2970,0
20231106,104000,209304630,2970,2970,2970,2970,0
20231106,103900,209304630,2970,2970,2970,2970,0
20231106,103800,209304630,2970,2970,2970,2970,0
20231106,103700,209304630,2970,2955,2970,2955,4608
20231106,103600,195633105,2955,2955,2955,2955,53
20231106,103500,195476490,2955,2955,2955,2955,0
20231106,103400,195476490,2955,2955,2955,2955,0
20231106,103300,195476490,2955,2960,2960,2955,12
20231106,103200,195441010,2960,2960,2960,2960,0
20231106,103100,195441010,2960,2960,2960,2960,708
20231106,103000,193345330,2960,2960,2960,2960,0
20231106,102900,193345330,2960,2960,2960,2960,100
20231106,102800,193049330,2960,2960,2960,2960,0
20231106,102700,193049330,2960,2960,2960,2960,0
20231106,102600,193049330,2960,2960,2965,2960,103
20231106,102500,192744445,2965,2965,2965,2965,1000
20231106,102400,189779445,2965,2965,2965,2965,40
20231106,102300,189660845,2965,2965,2965,2965,25
20231106,102200,189586720,2965,2965,2965,2965,0
20231106,102100,189586720,2965,2965,2965,2965,0
20231106,102000,189586720,2965,2965,2965,2965,200
20231106,101900,188993720,2965,2965,2965,2965,7
20231106,101800,188972965,2965,2965,2965,2965,3
20231106,101700,188964070,2965,2965,2965,2965,0
20231106,101600,188964070,2965,2965,2965,2965,0
20231106,101500,188964070,2965,2950,2965,2950,205
20231106,101400,188359245,2960,2960,2960,2960,0
20231106,101300,188359245,2960,2960,2960,2960,0
20231106,101200,188359245,2960,2960,2960,2960,86
20231106,101100,188104685,2945,2950,2960,2945,2309
20231106,101000,181295285,2960,2960,2960,2960,400
20231106,100900,180111285,2970,2965,2970,2955,1798
20231106,100800,174793055,2970,2970,2970,2970,202
20231106,100700,174193115,2970,2970,2970,2970,0
20231106,100600,174193115,2970,2970,2970,2970,810
20231106,100500,171787415,2970,2970,2970,2970,100
20231106,100400,171490415,2965,2965,2965,2965,0
20231106,100300,171490415,2965,2965,2965,2965,0
20231106,100200,171490415,2965,2970,2970,2965,258
20231106,100100,170724445,2970,2970,2970,2970,1
20231106,100000,170721475,2975,2970,2975,2970,112
20231106,095900,170388775,2975,2975,2975,2975,0
20231106,095800,170388775,2975,2975,2975,2975,116
20231106,095700,170043675,2975,2975,2975,2975,0
20231106,095600,170043675,2975,2975,2975,2975,0
20231106,095500,170043675,2975,2975,2975,2975,0
20231106,095400,170043675,2975,2970,2975,2970,507
20231106,095300,168537835,2975,2975,2975,2975,15
20231106,095200,168493210,2975,2975,2975,2975,2
20231106,095100,168487260,2960,2960,2960,2960,2
20231106,095000,168481340,2960,2960,2960,2960,1000
20231106,094900,165521340,2970,2970,2970,2970,774
20231106,094800,163222560,2970,2960,2970,2960,1871
20231106,094700,157681395,2965,2965,2965,2965,487
20231106,094600,156237440,2955,2955,2955,2955,0
20231106,094500,156237440,2955,2955,2955,2955,0
20231106,094400,156237440,2955,2965,2965,2955,661
20231106,094300,154284125,2965,2965,2965,2965,0
20231106,094200,154284125,2965,2965,2965,2965,59
20231106,094100,154109190,2965,2965,2965,2965,165
20231106,094000,153619965,2955,2955,2955,2955,849
20231106,093900,151111170,2965,2965,2965,2965,0
20231106,093800,151111170,2965,2965,2965,2965,1084
20231106,093700,147897110,2965,2965,2965,2965,1
20231106,093600,147894145,2965,2965,2965,2965,5
20231106,093500,147879320,2955,2960,2960,2955,98
20231106,093400,147589645,2965,2965,2965,2965,135
20231106,093300,147189370,2970,2965,2970,2965,16
20231106,093200,147141890,2970,2970,2970,2970,1
20231106,093100,147138920,2970,2970,2970,2970,210
20231106,093000,146515220,2965,2965,2965,2965,13
20231106,092900,146476675,2970,2970,2970,2970,0
20231106,092800,146476675,2970,2950,2970,2950,1201
20231106,092700,142933705,2950,2960,2960,2950,416
20231106,092600,141704845,2950,2955,2955,2950,25
20231106,092500,141631045,2955,2955,2955,2955,1000
20231106,092400,138676045,2955,2955,2955,2955,0
20231106,092300,138676045,2955,2955,2955,2955,34
20231106,092200,138575575,2975,2975,2975,2975,60
20231106,092100,138397075,2975,2970,2980,2970,505
20231106,092000,136897150,2970,2970,2980,2970,748
20231106,091900,134672390,2975,2945,2975,2945,11501
20231106,091800,100612585,2950,2945,2950,2945,600
20231106,091700,98845085,2945,2945,2945,2945,2102
20231106,091600,92654695,2945,2945,2945,2945,2128
20231106,091500,86387735,2940,2945,2945,2940,2371
20231106,091400,79408445,2945,2945,2945,2945,14
20231106,091300,79367215,2945,2945,2945,2945,2
20231106,091200,79361325,2960,2960,2960,2960,200
20231106,091100,78769325,2960,2960,2960,2960,0
20231106,091000,78769325,2960,2960,2960,2960,200
20231106,090900,78177325,2945,2945,2945,2945,4417
20231106,090800,65169260,2960,2960,2960,2960,1
20231106,090700,65166300,2945,2945,2945,2945,30
20231106,090600,65077950,2965,2960,2965,2960,530
20231106,090500,63509100,2960,2945,2960,2945,301
20231106,090400,62622640,2945,2955,2960,2940,7557
20231106,090300,40336295,2965,2955,2965,2955,7
20231106,090200,40315585,2955,2965,2980,2955,9645
20231106,090100,11734405,2965,2965,2980,2965,2812
20231106,090000,3391240,2980,2980,2980,2980,1138