stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203700,412142040,5720,5720,5720,5720,2531
20231103,203600,412142040,5720,5720,5720,5720,0
20231103,203500,412142040,5720,5720,5720,5720,0
20231103,203400,412142040,5720,5720,5720,5720,0
20231103,203300,412142040,5720,5720,5720,5720,0
20231103,203200,412142040,5720,5720,5720,5720,0
20231103,203100,412142040,5720,5720,5720,5720,0
20231103,203000,412142040,5720,5720,5720,5720,0
20231103,202900,412142040,5720,5720,5720,5720,0
20231103,202800,412142040,5720,5720,5720,5720,0
20231103,202700,412142040,5720,5720,5720,5720,0
20231103,202600,412142040,5720,5720,5720,5720,0
20231103,202500,412142040,5720,5720,5720,5720,0
20231103,202400,412142040,5720,5720,5720,5720,0
20231103,202300,412142040,5720,5720,5720,5720,0
20231103,202200,412142040,5720,5720,5720,5720,0
20231103,202100,412142040,5720,5720,5720,5720,0
20231103,202000,412142040,5720,5720,5720,5720,0
20231103,201900,412142040,5720,5720,5720,5720,0
20231103,201800,412142040,5720,5720,5720,5720,0
20231103,201700,412142040,5720,5720,5720,5720,0
20231103,201600,412142040,5720,5720,5720,5720,0
20231103,201500,412142040,5720,5720,5720,5720,0
20231103,201400,412142040,5720,5720,5720,5720,0
20231103,201300,412142040,5720,5720,5720,5720,0
20231103,201200,412142040,5720,5720,5720,5720,0
20231103,201100,412142040,5720,5720,5720,5720,0
20231103,201000,412142040,5720,5720,5720,5720,0
20231103,200900,412142040,5720,5720,5720,5720,0
20231103,200800,412142040,5720,5720,5720,5720,0
20231103,200700,412142040,5720,5720,5720,5720,2531
20231103,200600,412142040,5720,5720,5720,5720,0
20231103,200500,412142040,5720,5720,5720,5720,0
20231103,200400,412142040,5720,5720,5720,5720,0
20231103,200300,412142040,5720,5720,5720,5720,0
20231103,200200,412142040,5720,5720,5720,5720,0
20231103,200100,412142040,5720,5720,5720,5720,0
20231103,200000,412142040,5720,5720,5720,5720,0
20231103,195900,412142040,5720,5720,5720,5720,0
20231103,195800,412142040,5720,5720,5720,5720,0
20231103,195700,412142040,5720,5720,5720,5720,0
20231103,195600,412142040,5720,5720,5720,5720,0
20231103,195500,412142040,5720,5720,5720,5720,0
20231103,195400,412142040,5720,5720,5720,5720,0
20231103,195300,412142040,5720,5720,5720,5720,0
20231103,195200,412142040,5720,5720,5720,5720,0
20231103,195100,412142040,5720,5720,5720,5720,0
20231103,195000,412142040,5720,5720,5720,5720,0
20231103,194900,412142040,5720,5720,5720,5720,0
20231103,194800,412142040,5720,5720,5720,5720,0
20231103,194700,412142040,5720,5720,5720,5720,0
20231103,194600,412142040,5720,5720,5720,5720,0
20231103,194500,412142040,5720,5720,5720,5720,0
20231103,194400,412142040,5720,5720,5720,5720,0
20231103,194300,412142040,5720,5720,5720,5720,0
20231103,194200,412142040,5720,5720,5720,5720,0
20231103,194100,412142040,5720,5720,5720,5720,0
20231103,194000,412142040,5720,5720,5720,5720,0
20231103,193900,412142040,5720,5720,5720,5720,0
20231103,193800,412142040,5720,5720,5720,5720,0
20231103,193700,412142040,5720,5720,5720,5720,2531
20231103,193600,412142040,5720,5720,5720,5720,0
20231103,193500,412142040,5720,5720,5720,5720,0
20231103,193400,412142040,5720,5720,5720,5720,0
20231103,193300,412142040,5720,5720,5720,5720,0
20231103,193200,412142040,5720,5720,5720,5720,0
20231103,193100,412142040,5720,5720,5720,5720,0
20231103,193000,412142040,5720,5720,5720,5720,0
20231103,192900,412142040,5720,5720,5720,5720,0
20231103,192800,412142040,5720,5720,5720,5720,0
20231103,192700,412142040,5720,5720,5720,5720,0
20231103,192600,412142040,5720,5720,5720,5720,0
20231103,192500,412142040,5720,5720,5720,5720,0
20231103,192400,412142040,5720,5720,5720,5720,0
20231103,192300,412142040,5720,5720,5720,5720,0
20231103,192200,412142040,5720,5720,5720,5720,0
20231103,192100,412142040,5720,5720,5720,5720,0
20231103,192000,412142040,5720,5720,5720,5720,0
20231103,191900,412142040,5720,5720,5720,5720,0
20231103,191800,412142040,5720,5720,5720,5720,0
20231103,191700,412142040,5720,5720,5720,5720,0
20231103,191600,412142040,5720,5720,5720,5720,0
20231103,191500,412142040,5720,5720,5720,5720,0
20231103,191400,412142040,5720,5720,5720,5720,0
20231103,191300,412142040,5720,5720,5720,5720,0
20231103,191200,412142040,5720,5720,5720,5720,0
20231103,191100,412142040,5720,5720,5720,5720,0
20231103,191000,412142040,5720,5720,5720,5720,0
20231103,190900,412142040,5720,5720,5720,5720,0
20231103,190800,412142040,5720,5720,5720,5720,0
20231103,190700,412142040,5720,5720,5720,5720,2531
20231103,190600,412142040,5720,5720,5720,5720,0
20231103,190500,412142040,5720,5720,5720,5720,0
20231103,190400,412142040,5720,5720,5720,5720,0
20231103,190300,412142040,5720,5720,5720,5720,0
20231103,190200,412142040,5720,5720,5720,5720,0
20231103,190100,412142040,5720,5720,5720,5720,0
20231103,190000,412142040,5720,5720,5720,5720,0
20231103,185900,412142040,5720,5720,5720,5720,0
20231103,185800,412142040,5720,5720,5720,5720,0
20231103,185700,412142040,5720,5720,5720,5720,0
20231103,185600,412142040,5720,5720,5720,5720,0
20231103,185500,412142040,5720,5720,5720,5720,0
20231103,185400,412142040,5720,5720,5720,5720,0
20231103,185300,412142040,5720,5720,5720,5720,0
20231103,185200,412142040,5720,5720,5720,5720,0
20231103,185100,412142040,5720,5720,5720,5720,0
20231103,185000,412142040,5720,5720,5720,5720,0
20231103,184900,412142040,5720,5720,5720,5720,0
20231103,184800,412142040,5720,5720,5720,5720,0
20231103,184700,412142040,5720,5720,5720,5720,0
20231103,184600,412142040,5720,5720,5720,5720,0
20231103,184500,412142040,5720,5720,5720,5720,0
20231103,184400,412142040,5720,5720,5720,5720,0
20231103,184300,412142040,5720,5720,5720,5720,0
20231103,184200,412142040,5720,5720,5720,5720,0
20231103,184100,412142040,5720,5720,5720,5720,0
20231103,184000,412142040,5720,5720,5720,5720,0
20231103,183900,412142040,5720,5720,5720,5720,0
20231103,183800,412142040,5720,5720,5720,5720,0
20231103,183700,412142040,5720,5720,5720,5720,2531
20231103,183600,412142040,5720,5720,5720,5720,0
20231103,183500,412142040,5720,5720,5720,5720,0
20231103,183400,412142040,5720,5720,5720,5720,0
20231103,183300,412142040,5720,5720,5720,5720,0
20231103,183200,412142040,5720,5720,5720,5720,0
20231103,183100,412142040,5720,5720,5720,5720,0
20231103,183000,412142040,5720,5720,5720,5720,0
20231103,182900,412142040,5720,5720,5720,5720,0
20231103,182800,412142040,5720,5720,5720,5720,0
20231103,182700,412142040,5720,5720,5720,5720,0
20231103,182600,412142040,5720,5720,5720,5720,0
20231103,182500,412142040,5720,5720,5720,5720,0
20231103,182400,412142040,5720,5720,5720,5720,0
20231103,182300,412142040,5720,5720,5720,5720,0
20231103,182200,412142040,5720,5720,5720,5720,0
20231103,182100,412142040,5720,5720,5720,5720,0
20231103,182000,412142040,5720,5720,5720,5720,0
20231103,181900,412142040,5720,5720,5720,5720,0
20231103,181800,412142040,5720,5720,5720,5720,0
20231103,181700,412142040,5720,5720,5720,5720,0
20231103,181600,412142040,5720,5720,5720,5720,0
20231103,181500,412142040,5720,5720,5720,5720,0
20231103,181400,412142040,5720,5720,5720,5720,0
20231103,181300,412142040,5720,5720,5720,5720,0
20231103,181200,412142040,5720,5720,5720,5720,0
20231103,181100,412142040,5720,5720,5720,5720,0
20231103,181000,412142040,5720,5720,5720,5720,0
20231103,180900,412142040,5720,5720,5720,5720,0
20231103,180800,412142040,5720,5720,5720,5720,0
20231103,180700,412142040,5720,5720,5720,5720,2531
20231103,180600,412142040,5720,5720,5720,5720,0
20231103,180500,412142040,5720,5720,5720,5720,0
20231103,180400,412142040,5720,5720,5720,5720,0
20231103,180300,412142040,5720,5720,5720,5720,0
20231103,180200,412142040,5720,5720,5720,5720,0
20231103,180100,412142040,5720,5720,5720,5720,0
20231103,180000,412142040,5720,5720,5720,5720,0
20231103,175900,412142040,5720,5720,5720,5720,0
20231103,175800,412142040,5720,5720,5720,5720,0
20231103,175700,412142040,5720,5720,5720,5720,0
20231103,175600,412142040,5720,5720,5720,5720,0
20231103,175500,412142040,5720,5720,5720,5720,0
20231103,175400,412142040,5720,5720,5720,5720,0
20231103,175300,412142040,5720,5720,5720,5720,0
20231103,175200,412142040,5720,5720,5720,5720,0
20231103,175100,412142040,5720,5720,5720,5720,0
20231103,175000,412142040,5720,5720,5720,5720,0
20231103,174900,412142040,5720,5720,5720,5720,0
20231103,174800,412142040,5720,5720,5720,5720,0
20231103,174700,412142040,5720,5720,5720,5720,0
20231103,174600,412142040,5720,5720,5720,5720,0
20231103,174500,412142040,5720,5720,5720,5720,0
20231103,174400,412142040,5720,5720,5720,5720,0
20231103,174300,412142040,5720,5720,5720,5720,0
20231103,174200,412142040,5720,5720,5720,5720,0
20231103,174100,412142040,5720,5720,5720,5720,0
20231103,174000,412142040,5720,5720,5720,5720,0
20231103,173900,412142040,5720,5720,5720,5720,0
20231103,173800,412142040,5720,5720,5720,5720,0
20231103,173700,412142040,5720,5720,5720,5720,2531
20231103,173600,412142040,5720,5720,5720,5720,0
20231103,173500,412142040,5720,5720,5720,5720,0
20231103,173400,412142040,5720,5720,5720,5720,0
20231103,173300,412142040,5720,5720,5720,5720,0
20231103,173200,412142040,5720,5720,5720,5720,0
20231103,173100,412142040,5720,5720,5720,5720,0
20231103,173000,412142040,5720,5720,5720,5720,0
20231103,172900,412142040,5720,5720,5720,5720,0
20231103,172800,412142040,5720,5720,5720,5720,0
20231103,172700,412142040,5720,5720,5720,5720,0
20231103,172600,412142040,5720,5720,5720,5720,0
20231103,172500,412142040,5720,5720,5720,5720,0
20231103,172400,412142040,5720,5720,5720,5720,0
20231103,172300,412142040,5720,5720,5720,5720,0
20231103,172200,412142040,5720,5720,5720,5720,0
20231103,172100,412142040,5720,5720,5720,5720,0
20231103,172000,412142040,5720,5720,5720,5720,0
20231103,171900,412142040,5720,5720,5720,5720,0
20231103,171800,412142040,5720,5720,5720,5720,0
20231103,171700,412142040,5720,5720,5720,5720,0
20231103,171600,412142040,5720,5720,5720,5720,0
20231103,171500,412142040,5720,5720,5720,5720,0
20231103,171400,412142040,5720,5720,5720,5720,0
20231103,171300,412142040,5720,5720,5720,5720,0
20231103,171200,412142040,5720,5720,5720,5720,0
20231103,171100,412142040,5720,5720,5720,5720,0
20231103,171000,412142040,5720,5720,5720,5720,0
20231103,170900,412142040,5720,5720,5720,5720,0
20231103,170800,412142040,5720,5720,5720,5720,0
20231103,170700,412142040,5720,5720,5720,5720,2531
20231103,170600,412142040,5720,5720,5720,5720,0
20231103,170500,412142040,5720,5720,5720,5720,0
20231103,170400,412142040,5720,5720,5720,5720,0
20231103,170300,412142040,5720,5720,5720,5720,0
20231103,170200,412142040,5720,5720,5720,5720,0
20231103,170100,412142040,5720,5720,5720,5720,0
20231103,170000,412142040,5720,5720,5720,5720,0
20231103,165900,412142040,5720,5720,5720,5720,0
20231103,165800,412142040,5720,5720,5720,5720,0
20231103,165700,412142040,5720,5720,5720,5720,0
20231103,165600,412142040,5720,5720,5720,5720,0
20231103,165500,412142040,5720,5720,5720,5720,0
20231103,165400,412142040,5720,5720,5720,5720,0
20231103,165300,412142040,5720,5720,5720,5720,0
20231103,165200,412142040,5720,5720,5720,5720,0
20231103,165100,412142040,5720,5720,5720,5720,0
20231103,165000,412142040,5720,5720,5720,5720,0
20231103,164900,412142040,5720,5720,5720,5720,0
20231103,164800,412142040,5720,5720,5720,5720,0
20231103,164700,412142040,5720,5720,5720,5720,0
20231103,164600,412142040,5720,5720,5720,5720,0
20231103,164500,412142040,5720,5720,5720,5720,0
20231103,164400,412142040,5720,5720,5720,5720,0
20231103,164300,412142040,5720,5720,5720,5720,0
20231103,164200,412142040,5720,5720,5720,5720,0
20231103,164100,412142040,5720,5720,5720,5720,0
20231103,164000,412142040,5720,5720,5720,5720,0
20231103,163900,412142040,5720,5720,5720,5720,0
20231103,163800,412142040,5720,5720,5720,5720,0
20231103,163700,412142040,5720,5720,5720,5720,2531
20231103,163600,412142040,5720,5720,5720,5720,0
20231103,163500,412142040,5720,5720,5720,5720,0
20231103,163400,412142040,5720,5720,5720,5720,0
20231103,163300,412142040,5720,5720,5720,5720,0
20231103,163200,412142040,5720,5720,5720,5720,0
20231103,163100,412142040,5720,5720,5720,5720,0
20231103,163000,412142040,5720,5720,5720,5720,0
20231103,162900,412142040,5720,5720,5720,5720,0
20231103,162800,412142040,5720,5720,5720,5720,0
20231103,162700,412142040,5720,5720,5720,5720,0
20231103,162600,412142040,5720,5720,5720,5720,0
20231103,162500,412142040,5720,5720,5720,5720,0
20231103,162400,412142040,5720,5720,5720,5720,0
20231103,162300,412142040,5720,5720,5720,5720,0
20231103,162200,412142040,5720,5720,5720,5720,0
20231103,162100,412142040,5720,5720,5720,5720,0
20231103,162000,412142040,5720,5720,5720,5720,0
20231103,161900,412142040,5720,5720,5720,5720,0
20231103,161800,412142040,5720,5720,5720,5720,0
20231103,161700,412142040,5720,5720,5720,5720,0
20231103,161600,412142040,5720,5720,5720,5720,0
20231103,161500,412142040,5720,5720,5720,5720,0
20231103,161400,412142040,5720,5720,5720,5720,0
20231103,161300,412142040,5720,5720,5720,5720,0
20231103,161200,412142040,5720,5720,5720,5720,0
20231103,161100,412142040,5720,5720,5720,5720,0
20231103,161000,412142040,5720,5720,5720,5720,0
20231103,160900,412142040,5720,5720,5720,5720,0
20231103,160800,412142040,5720,5720,5720,5720,0
20231103,160700,412142040,5720,5720,5720,5720,2531
20231103,160600,412142040,5720,5720,5720,5720,0
20231103,160500,412142040,5720,5720,5720,5720,0
20231103,160400,412142040,5720,5720,5720,5720,0
20231103,160300,412142040,5720,5720,5720,5720,0
20231103,160200,412142040,5720,5720,5720,5720,0
20231103,160100,412142040,5720,5720,5720,5720,0
20231103,160000,412142040,5720,5720,5720,5720,0
20231103,155900,412142040,5720,5720,5720,5720,0
20231103,155800,412142040,5720,5720,5720,5720,0
20231103,155700,412142040,5720,5720,5720,5720,0
20231103,155600,412142040,5720,5720,5720,5720,0
20231103,155500,412142040,5720,5720,5720,5720,0
20231103,155400,412142040,5720,5720,5720,5720,0
20231103,155300,412142040,5720,5720,5720,5720,0
20231103,155200,412142040,5720,5720,5720,5720,0
20231103,155100,412142040,5720,5720,5720,5720,0
20231103,155000,412142040,5720,5720,5720,5720,0
20231103,154900,412142040,5720,5720,5720,5720,0
20231103,154800,412142040,5720,5720,5720,5720,0
20231103,154700,412142040,5720,5720,5720,5720,0
20231103,154600,412142040,5720,5720,5720,5720,0
20231103,154500,412142040,5720,5720,5720,5720,0
20231103,154400,412142040,5720,5720,5720,5720,0
20231103,154300,412142040,5720,5720,5720,5720,0
20231103,154200,412142040,5720,5720,5720,5720,0
20231103,154100,412142040,5720,5720,5720,5720,0
20231103,154000,412142040,5720,5720,5720,5720,0
20231103,153900,412142040,5720,5720,5720,5720,0
20231103,153800,412142040,5720,5720,5720,5720,0
20231103,153700,412142040,5720,5720,5720,5720,2531
20231103,153600,412142040,5720,5720,5720,5720,0
20231103,153500,412142040,5720,5720,5720,5720,0
20231103,153400,412142040,5720,5720,5720,5720,0
20231103,153300,412142040,5720,5720,5720,5720,0
20231103,153200,412142040,5720,5720,5720,5720,0
20231103,153100,412142040,5720,5720,5720,5720,0
20231103,153000,412142040,5720,5720,5720,5720,2531
20231103,152900,397664720,5680,5680,5680,5680,0
20231103,152800,397664720,5680,5680,5680,5680,0
20231103,152700,397664720,5680,5680,5680,5680,0
20231103,152600,397664720,5680,5680,5680,5680,0
20231103,152500,397664720,5680,5680,5680,5680,0
20231103,152400,397664720,5680,5680,5680,5680,0
20231103,152300,397664720,5680,5680,5680,5680,0
20231103,152200,397664720,5680,5680,5680,5680,0
20231103,152100,397664720,5680,5680,5680,5680,0
20231103,152000,397664720,5680,5680,5680,5680,0
20231103,151900,397664720,5680,5700,5700,5680,38
20231103,151800,397448620,5700,5680,5700,5680,21
20231103,151700,397329320,5700,5690,5700,5690,200
20231103,151600,396191310,5680,5680,5680,5680,0
20231103,151500,396191310,5680,5680,5680,5680,161
20231103,151400,395276830,5690,5680,5690,5680,3
20231103,151300,395259770,5680,5680,5680,5680,0
20231103,151200,395259770,5680,5680,5680,5680,67
20231103,151100,394879210,5680,5680,5680,5680,0
20231103,151000,394879210,5680,5680,5680,5680,0
20231103,150900,394879210,5680,5680,5680,5680,0
20231103,150800,394879210,5680,5660,5680,5660,7
20231103,150700,394839490,5620,5660,5660,5620,50
20231103,150600,394557940,5680,5680,5680,5680,100
20231103,150500,393989940,5680,5690,5690,5680,4
20231103,150400,393967210,5680,5690,5690,5680,133
20231103,150300,393211210,5690,5690,5690,5690,0
20231103,150200,393211210,5690,5670,5690,5670,534
20231103,150100,390178390,5620,5620,5620,5620,0
20231103,150000,390178390,5620,5620,5620,5620,0
20231103,145900,390178390,5620,5640,5640,5620,412
20231103,145800,387858340,5670,5670,5670,5670,0
20231103,145700,387858340,5670,5650,5670,5630,412
20231103,145600,385528470,5670,5670,5670,5670,0
20231103,145500,385528470,5670,5640,5670,5640,13
20231103,145400,385455120,5670,5670,5670,5670,1
20231103,145300,385449450,5620,5620,5620,5620,0
20231103,145200,385449450,5620,5670,5670,5620,398
20231103,145100,383202100,5680,5680,5680,5680,0
20231103,145000,383202100,5680,5680,5680,5680,0
20231103,144900,383202100,5680,5680,5680,5680,0
20231103,144800,383202100,5680,5680,5680,5680,0
20231103,144700,383202100,5680,5680,5680,5680,140
20231103,144600,382406900,5680,5700,5700,5680,101
20231103,144500,381833200,5710,5710,5710,5710,0
20231103,144400,381833200,5710,5700,5710,5700,195
20231103,144300,380719790,5710,5680,5710,5680,113
20231103,144200,380074680,5710,5700,5710,5700,5
20231103,144100,380046140,5710,5700,5710,5700,4
20231103,144000,380023330,5700,5700,5700,5700,1
20231103,143900,380017630,5700,5700,5700,5700,100
20231103,143800,379447630,5700,5700,5700,5700,0
20231103,143700,379447630,5700,5700,5700,5700,3
20231103,143600,379430530,5700,5700,5700,5700,10
20231103,143500,379373530,5710,5710,5710,5710,0
20231103,143400,379373530,5710,5690,5710,5690,31
20231103,143300,379196580,5690,5690,5690,5690,0
20231103,143200,379196580,5690,5690,5690,5690,0
20231103,143100,379196580,5690,5690,5690,5690,0
20231103,143000,379196580,5690,5690,5690,5690,63
20231103,142900,378838110,5690,5690,5690,5690,13
20231103,142800,378764140,5690,5690,5690,5690,24
20231103,142700,378627580,5690,5690,5690,5690,0
20231103,142600,378627580,5690,5690,5690,5690,39
20231103,142500,378405670,5690,5690,5690,5690,0
20231103,142400,378405670,5690,5690,5690,5690,10
20231103,142300,378348770,5690,5670,5690,5670,10
20231103,142200,378291960,5630,5630,5630,5630,0
20231103,142100,378291960,5630,5680,5680,5630,450
20231103,142000,375747260,5680,5680,5680,5680,50
20231103,141900,375463260,5700,5700,5700,5700,0
20231103,141800,375463260,5700,5700,5700,5700,0
20231103,141700,375463260,5700,5700,5700,5700,0
20231103,141600,375463260,5700,5700,5700,5700,1
20231103,141500,375457560,5720,5720,5720,5720,0
20231103,141400,375457560,5720,5720,5720,5720,0
20231103,141300,375457560,5720,5720,5720,5720,0
20231103,141200,375457560,5720,5700,5720,5700,1050
20231103,141100,369459340,5710,5710,5710,5710,0
20231103,141000,369459340,5710,5680,5710,5680,1174
20231103,140900,362765740,5680,5680,5680,5680,6
20231103,140800,362731660,5680,5680,5680,5680,0
20231103,140700,362731660,5680,5680,5680,5680,4
20231103,140600,362708940,5680,5690,5690,5680,47
20231103,140500,362441520,5680,5690,5690,5680,11
20231103,140400,362379030,5690,5690,5690,5690,1
20231103,140300,362373340,5690,5690,5690,5690,0
20231103,140200,362373340,5690,5690,5690,5690,0
20231103,140100,362373340,5690,5690,5690,5690,41
20231103,140000,362140050,5690,5690,5690,5690,1
20231103,135900,362134360,5690,5690,5690,5690,0
20231103,135800,362134360,5690,5690,5690,5690,0
20231103,135700,362134360,5690,5690,5690,5690,958
20231103,135600,356683340,5670,5670,5670,5670,0
20231103,135500,356683340,5670,5670,5670,5670,120
20231103,135400,356002940,5670,5670,5670,5670,1
20231103,135300,355997270,5690,5690,5690,5690,0
20231103,135200,355997270,5690,5690,5690,5690,0
20231103,135100,355997270,5690,5670,5690,5670,200
20231103,135000,354863130,5670,5670,5670,5670,0
20231103,134900,354863130,5670,5670,5670,5670,0
20231103,134800,354863130,5670,5670,5670,5670,100
20231103,134700,354296130,5670,5670,5670,5670,0
20231103,134600,354296130,5670,5670,5670,5670,1
20231103,134500,354290460,5660,5660,5660,5660,338
20231103,134400,352377380,5660,5660,5660,5660,10
20231103,134300,352320780,5660,5660,5660,5660,44
20231103,134200,352071740,5670,5670,5670,5670,29
20231103,134100,351907310,5680,5680,5680,5680,0
20231103,134000,351907310,5680,5680,5680,5680,0
20231103,133900,351907310,5680,5670,5680,5670,591
20231103,133800,348555910,5660,5660,5660,5660,233
20231103,133700,347237130,5630,5630,5630,5630,0
20231103,133600,347237130,5630,5630,5630,5630,0
20231103,133500,347237130,5630,5630,5630,5630,0
20231103,133400,347237130,5630,5630,5630,5630,0
20231103,133300,347237130,5630,5630,5630,5630,0
20231103,133200,347237130,5630,5630,5630,5630,0
20231103,133100,347237130,5630,5640,5640,5630,52
20231103,133000,346944210,5630,5630,5630,5630,0
20231103,132900,346944210,5630,5630,5630,5630,0
20231103,132800,346944210,5630,5630,5630,5630,0
20231103,132700,346944210,5630,5630,5630,5630,102
20231103,132600,346369950,5630,5630,5630,5630,0
20231103,132500,346369950,5630,5630,5630,5630,0
20231103,132400,346369950,5630,5630,5630,5630,0
20231103,132300,346369950,5630,5630,5630,5630,0
20231103,132200,346369950,5630,5630,5630,5630,0
20231103,132100,346369950,5630,5630,5630,5630,0
20231103,132000,346369950,5630,5630,5630,5630,200
20231103,131900,345243950,5630,5630,5630,5630,0
20231103,131800,345243950,5630,5630,5630,5630,390
20231103,131700,343048250,5630,5630,5630,5630,0
20231103,131600,343048250,5630,5630,5630,5630,0
20231103,131500,343048250,5630,5630,5630,5630,0
20231103,131400,343048250,5630,5640,5640,5630,500
20231103,131300,340231790,5650,5650,5650,5650,0
20231103,131200,340231790,5650,5650,5650,5650,0
20231103,131100,340231790,5650,5650,5650,5650,0
20231103,131000,340231790,5650,5650,5650,5650,109
20231103,130900,339615940,5640,5640,5640,5640,25
20231103,130800,339474940,5620,5620,5620,5620,9
20231103,130700,339424360,5620,5620,5620,5620,0
20231103,130600,339424360,5620,5620,5620,5620,881
20231103,130500,334473140,5660,5660,5660,5660,1
20231103,130400,334467480,5620,5620,5620,5620,0
20231103,130300,334467480,5620,5620,5620,5620,1
20231103,130200,334461860,5620,5640,5640,5620,1509
20231103,130100,325980560,5670,5670,5670,5670,160
20231103,130000,325073360,5660,5660,5660,5660,163
20231103,125900,324150780,5650,5650,5650,5650,104
20231103,125800,323563180,5650,5650,5650,5650,0
20231103,125700,323563180,5650,5650,5650,5650,0
20231103,125600,323563180,5650,5650,5650,5650,17
20231103,125500,323467130,5660,5660,5660,5660,1
20231103,125400,323461470,5650,5650,5650,5650,0
20231103,125300,323461470,5650,5650,5650,5650,0
20231103,125200,323461470,5650,5650,5650,5650,1
20231103,125100,323455820,5660,5660,5660,5660,0
20231103,125000,323455820,5660,5660,5660,5660,220
20231103,124900,322210620,5670,5670,5670,5670,5
20231103,124800,322182270,5660,5660,5660,5660,5
20231103,124700,322153970,5660,5660,5660,5660,0
20231103,124600,322153970,5660,5640,5660,5640,468
20231103,124500,319508950,5640,5660,5660,5640,279
20231103,124400,317933390,5640,5640,5640,5640,176
20231103,124300,316940750,5660,5640,5660,5640,210
20231103,124200,315752350,5640,5640,5640,5640,422
20231103,124100,313372270,5630,5630,5630,5630,1
20231103,124000,313366640,5620,5620,5620,5620,0
20231103,123900,313366640,5620,5620,5620,5620,0
20231103,123800,313366640,5620,5620,5620,5620,0
20231103,123700,313366640,5620,5620,5620,5620,0
20231103,123600,313366640,5620,5620,5620,5620,0
20231103,123500,313366640,5620,5630,5630,5620,50
20231103,123400,313085590,5620,5620,5620,5620,0
20231103,123300,313085590,5620,5620,5620,5620,0
20231103,123200,313085590,5620,5620,5620,5620,0
20231103,123100,313085590,5620,5620,5620,5620,0
20231103,123000,313085590,5620,5620,5620,5620,0
20231103,122900,313085590,5620,5620,5620,5620,1
20231103,122800,313079970,5620,5620,5620,5620,90
20231103,122700,312574170,5630,5630,5630,5630,0
20231103,122600,312574170,5630,5630,5630,5630,11
20231103,122500,312512240,5640,5640,5640,5640,0
20231103,122400,312512240,5640,5640,5640,5640,7
20231103,122300,312472760,5640,5640,5640,5640,0
20231103,122200,312472760,5640,5640,5640,5640,1
20231103,122100,312467120,5640,5640,5640,5640,0
20231103,122000,312467120,5640,5640,5640,5640,20
20231103,121900,312354320,5630,5640,5640,5630,60
20231103,121800,312016130,5660,5660,5660,5660,0
20231103,121700,312016130,5660,5660,5660,5660,284
20231103,121600,310408690,5660,5660,5660,5660,0
20231103,121500,310408690,5660,5650,5660,5650,610
20231103,121400,306957170,5620,5620,5620,5620,0
20231103,121300,306957170,5620,5620,5620,5620,0
20231103,121200,306957170,5620,5620,5620,5620,50
20231103,121100,306676170,5630,5630,5630,5630,4
20231103,121000,306653650,5630,5630,5630,5630,0
20231103,120900,306653650,5630,5630,5630,5630,0
20231103,120800,306653650,5630,5630,5630,5630,10
20231103,120700,306597350,5630,5630,5630,5630,0
20231103,120600,306597350,5630,5630,5630,5630,0
20231103,120500,306597350,5630,5630,5630,5630,400
20231103,120400,304345350,5630,5630,5630,5630,0
20231103,120300,304345350,5630,5630,5630,5630,0
20231103,120200,304345350,5630,5630,5630,5630,0
20231103,120100,304345350,5630,5630,5630,5630,0
20231103,120000,304345350,5630,5630,5630,5630,0
20231103,115900,304345350,5630,5630,5630,5630,0
20231103,115800,304345350,5630,5630,5630,5630,0
20231103,115700,304345350,5630,5630,5630,5630,0
20231103,115600,304345350,5630,5630,5630,5630,0
20231103,115500,304345350,5630,5630,5630,5630,0
20231103,115400,304345350,5630,5630,5630,5630,0
20231103,115300,304345350,5630,5630,5630,5630,150
20231103,115200,303500850,5630,5630,5630,5630,0
20231103,115100,303500850,5630,5630,5630,5630,0
20231103,115000,303500850,5630,5630,5630,5630,75
20231103,114900,303078600,5630,5630,5630,5630,0
20231103,114800,303078600,5630,5630,5630,5630,355
20231103,114700,301079950,5630,5630,5630,5630,0
20231103,114600,301079950,5630,5630,5630,5630,0
20231103,114500,301079950,5630,5640,5640,5630,348
20231103,114400,299119740,5640,5640,5640,5640,0
20231103,114300,299119740,5640,5640,5640,5640,7
20231103,114200,299080260,5640,5640,5640,5640,0
20231103,114100,299080260,5640,5640,5640,5640,0
20231103,114000,299080260,5640,5640,5640,5640,0
20231103,113900,299080260,5640,5640,5640,5640,0
20231103,113800,299080260,5640,5640,5640,5640,7
20231103,113700,299040780,5640,5640,5640,5640,0
20231103,113600,299040780,5640,5640,5640,5640,93
20231103,113500,298516260,5650,5650,5650,5650,0
20231103,113400,298516260,5650,5650,5650,5650,7
20231103,113300,298476710,5650,5650,5650,5650,0
20231103,113200,298476710,5650,5650,5650,5650,3
20231103,113100,298459760,5650,5650,5650,5650,0
20231103,113000,298459760,5650,5650,5650,5650,51
20231103,112900,298171610,5650,5650,5650,5650,0
20231103,112800,298171610,5650,5650,5650,5650,0
20231103,112700,298171610,5650,5650,5650,5650,0
20231103,112600,298171610,5650,5670,5670,5650,172
20231103,112500,297197410,5670,5670,5670,5670,0
20231103,112400,297197410,5670,5670,5670,5670,0
20231103,112300,297197410,5670,5670,5670,5670,4
20231103,112200,297174730,5700,5700,5700,5700,0
20231103,112100,297174730,5700,5680,5700,5680,5
20231103,112000,297146290,5670,5660,5670,5660,692
20231103,111900,293226000,5660,5640,5660,5630,101
20231103,111800,292656880,5630,5630,5630,5630,130
20231103,111700,291924980,5660,5660,5660,5660,0
20231103,111600,291924980,5660,5660,5660,5640,1112
20231103,111500,285646580,5700,5700,5700,5700,0
20231103,111400,285646580,5700,5700,5700,5700,0
20231103,111300,285646580,5700,5700,5700,5700,0
20231103,111200,285646580,5700,5660,5700,5660,84
20231103,111100,285170980,5650,5650,5650,5650,0
20231103,111000,285170980,5650,5670,5670,5650,333
20231103,110900,283289470,5680,5670,5680,5670,4
20231103,110800,283266780,5700,5700,5700,5700,5
20231103,110700,283238280,5710,5710,5710,5710,0
20231103,110600,283238280,5710,5700,5710,5700,100
20231103,110500,282667880,5710,5710,5710,5710,0
20231103,110400,282667880,5710,5710,5710,5710,4
20231103,110300,282645040,5710,5700,5710,5700,234
20231103,110200,281309830,5700,5650,5700,5650,701
20231103,110100,277327030,5650,5650,5650,5650,0
20231103,110000,277327030,5650,5650,5650,5650,0
20231103,105900,277327030,5650,5670,5670,5640,832
20231103,105800,272630060,5670,5670,5670,5670,0
20231103,105700,272630060,5670,5670,5670,5670,0
20231103,105600,272630060,5670,5670,5670,5670,0
20231103,105500,272630060,5670,5670,5670,5670,473
20231103,105400,269948150,5680,5680,5680,5680,412
20231103,105300,267607990,5670,5670,5670,5670,220
20231103,105200,266360590,5670,5680,5680,5670,122
20231103,105100,265668630,5690,5690,5690,5690,0
20231103,105000,265668630,5690,5690,5690,5690,0
20231103,104900,265668630,5690,5690,5690,5690,0
20231103,104800,265668630,5690,5690,5690,5690,0
20231103,104700,265668630,5690,5690,5690,5690,0
20231103,104600,265668630,5690,5690,5690,5690,50
20231103,104500,265384130,5690,5690,5690,5690,109
20231103,104400,264763920,5670,5670,5670,5670,0
20231103,104300,264763920,5670,5670,5670,5670,0
20231103,104200,264763920,5670,5670,5670,5670,0
20231103,104100,264763920,5670,5670,5670,5670,100
20231103,104000,264196920,5670,5670,5670,5670,0
20231103,103900,264196920,5670,5670,5670,5670,0
20231103,103800,264196920,5670,5670,5670,5670,61
20231103,103700,263851050,5700,5700,5700,5700,1
20231103,103600,263845350,5670,5700,5700,5670,250
20231103,103500,262423350,5670,5700,5700,5660,1121
20231103,103400,256058560,5700,5700,5700,5700,100
20231103,103300,255488560,5700,5710,5710,5700,174
20231103,103200,254495030,5710,5720,5720,5710,389
20231103,103100,252271830,5720,5700,5720,5700,140
20231103,103000,251473420,5720,5710,5720,5700,557
20231103,102900,248291280,5720,5710,5720,5710,83
20231103,102800,247817300,5720,5720,5720,5720,13
20231103,102700,247742940,5710,5720,5720,5710,7
20231103,102600,247702920,5720,5710,5720,5710,98
20231103,102500,247142830,5710,5700,5710,5700,10
20231103,102400,247085820,5700,5700,5700,5700,563
20231103,102300,243876720,5700,5700,5700,5700,500
20231103,102200,241026720,5720,5710,5720,5700,200
20231103,102100,239884590,5710,5700,5710,5700,1321
20231103,102000,232346680,5700,5710,5710,5700,301
20231103,101900,230630970,5700,5690,5700,5690,333
20231103,101800,228733590,5700,5700,5700,5700,1500
20231103,101700,220183590,5700,5700,5700,5690,1341
20231103,101600,212540300,5700,5680,5710,5680,131
20231103,101500,211793080,5710,5690,5710,5690,1032
20231103,101400,205912370,5690,5670,5700,5670,88
20231103,101300,205413300,5670,5660,5700,5660,2026
20231103,101200,193872980,5660,5660,5660,5660,142
20231103,101100,193069260,5660,5630,5660,5630,1975
20231103,101000,181916420,5630,5630,5630,5630,1010
20231103,100900,176230120,5630,5630,5630,5630,148
20231103,100800,175396880,5630,5630,5630,5630,7
20231103,100700,175357470,5630,5630,5630,5630,0
20231103,100600,175357470,5630,5630,5630,5630,154
20231103,100500,174490450,5630,5630,5630,5630,39
20231103,100400,174270880,5620,5610,5620,5610,252
20231103,100300,172857140,5600,5590,5600,5580,801
20231103,100200,168385940,5580,5580,5580,5580,0
20231103,100100,168385940,5580,5620,5620,5580,261
20231103,100000,166922230,5620,5620,5620,5620,0
20231103,095900,166922230,5620,5630,5630,5620,215
20231103,095800,165713520,5630,5630,5630,5630,249
20231103,095700,164311650,5630,5630,5630,5630,15
20231103,095600,164227200,5630,5630,5640,5620,744
20231103,095500,160041930,5640,5620,5640,5620,1141
20231103,095400,153617340,5620,5610,5620,5610,100
20231103,095300,153056240,5610,5610,5610,5610,10
20231103,095200,153000140,5580,5580,5580,5580,0
20231103,095100,153000140,5580,5580,5580,5580,101
20231103,095000,152436560,5600,5610,5610,5580,342
20231103,094900,150520740,5610,5600,5610,5600,599
20231103,094800,147162350,5600,5600,5600,5600,296
20231103,094700,145504750,5600,5600,5600,5600,5
20231103,094600,145476750,5600,5560,5600,5560,2936
20231103,094500,129075140,5550,5550,5550,5550,0
20231103,094400,129075140,5550,5550,5550,5550,2907
20231103,094300,112941290,5550,5560,5560,5550,7485
20231103,094200,71398210,5560,5560,5560,5560,0
20231103,094100,71398210,5560,5560,5560,5560,0
20231103,094000,71398210,5560,5560,5560,5560,0
20231103,093900,71398210,5560,5560,5560,5560,0
20231103,093800,71398210,5560,5560,5560,5560,29
20231103,093700,71236970,5560,5560,5560,5560,374
20231103,093600,69157530,5560,5560,5560,5560,126
20231103,093500,68456970,5560,5560,5560,5560,15
20231103,093400,68373570,5560,5560,5560,5560,0
20231103,093300,68373570,5560,5560,5560,5560,500
20231103,093200,65593570,5580,5560,5580,5560,180
20231103,093100,64592750,5550,5550,5550,5550,50
20231103,093000,64315250,5550,5550,5550,5550,95
20231103,092900,63788000,5560,5560,5560,5560,1025
20231103,092800,58089000,5570,5570,5570,5570,24
20231103,092700,57955320,5570,5580,5580,5570,55
20231103,092600,57648780,5580,5590,5590,5580,65
20231103,092500,57285460,5600,5600,5600,5590,231
20231103,092400,55994060,5600,5600,5600,5600,1
20231103,092300,55988460,5590,5590,5590,5590,85
20231103,092200,55513310,5590,5590,5590,5590,130
20231103,092100,54786610,5590,5580,5590,5580,421
20231103,092000,52434470,5560,5560,5560,5560,113
20231103,091900,51806190,5560,5560,5560,5560,0
20231103,091800,51806190,5560,5560,5560,5560,50
20231103,091700,51528190,5560,5570,5580,5560,1884
20231103,091600,41033790,5570,5580,5580,5570,285
20231103,091500,39446080,5580,5580,5580,5580,0
20231103,091400,39446080,5580,5570,5580,5570,263
20231103,091300,37980670,5580,5580,5580,5580,209
20231103,091200,36814450,5580,5580,5580,5580,604
20231103,091100,33444130,5580,5590,5590,5580,242
20231103,091000,32093170,5580,5600,5600,5580,1064
20231103,090900,26153510,5610,5610,5610,5600,380
20231103,090800,24021910,5620,5620,5620,5620,107
20231103,090700,23420570,5610,5600,5610,5580,206
20231103,090600,22265070,5590,5570,5590,5570,665
20231103,090500,18553850,5570,5570,5580,5570,677
20231103,090400,14782760,5580,5570,5580,5570,1027
20231103,090300,9062350,5570,5550,5570,5550,81
20231103,090200,8611200,5540,5540,5540,5540,113
20231103,090100,7985180,5550,5560,5560,5550,181
20231103,090000,6980610,5580,5600,5600,5580,1247