stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203900,924848180,2145,2145,2145,2145,2871
20231102,203800,924848180,2145,2145,2145,2145,0
20231102,203700,924848180,2145,2145,2145,2145,0
20231102,203600,924848180,2145,2145,2145,2145,0
20231102,203500,924848180,2145,2145,2145,2145,0
20231102,203400,924848180,2145,2145,2145,2145,0
20231102,203300,924848180,2145,2145,2145,2145,0
20231102,203200,924848180,2145,2145,2145,2145,0
20231102,203100,924848180,2145,2145,2145,2145,0
20231102,203000,924848180,2145,2145,2145,2145,0
20231102,202900,924848180,2145,2145,2145,2145,0
20231102,202800,924848180,2145,2145,2145,2145,0
20231102,202700,924848180,2145,2145,2145,2145,0
20231102,202600,924848180,2145,2145,2145,2145,0
20231102,202500,924848180,2145,2145,2145,2145,0
20231102,202400,924848180,2145,2145,2145,2145,0
20231102,202300,924848180,2145,2145,2145,2145,0
20231102,202200,924848180,2145,2145,2145,2145,0
20231102,202100,924848180,2145,2145,2145,2145,0
20231102,202000,924848180,2145,2145,2145,2145,0
20231102,201900,924848180,2145,2145,2145,2145,0
20231102,201800,924848180,2145,2145,2145,2145,0
20231102,201700,924848180,2145,2145,2145,2145,0
20231102,201600,924848180,2145,2145,2145,2145,0
20231102,201500,924848180,2145,2145,2145,2145,0
20231102,201400,924848180,2145,2145,2145,2145,0
20231102,201300,924848180,2145,2145,2145,2145,0
20231102,201200,924848180,2145,2145,2145,2145,0
20231102,201100,924848180,2145,2145,2145,2145,0
20231102,201000,924848180,2145,2145,2145,2145,0
20231102,200900,924848180,2145,2145,2145,2145,2871
20231102,200800,924848180,2145,2145,2145,2145,0
20231102,200700,924848180,2145,2145,2145,2145,0
20231102,200600,924848180,2145,2145,2145,2145,0
20231102,200500,924848180,2145,2145,2145,2145,0
20231102,200400,924848180,2145,2145,2145,2145,0
20231102,200300,924848180,2145,2145,2145,2145,0
20231102,200200,924848180,2145,2145,2145,2145,0
20231102,200100,924848180,2145,2145,2145,2145,0
20231102,200000,924848180,2145,2145,2145,2145,0
20231102,195900,924848180,2145,2145,2145,2145,0
20231102,195800,924848180,2145,2145,2145,2145,0
20231102,195700,924848180,2145,2145,2145,2145,0
20231102,195600,924848180,2145,2145,2145,2145,0
20231102,195500,924848180,2145,2145,2145,2145,0
20231102,195400,924848180,2145,2145,2145,2145,0
20231102,195300,924848180,2145,2145,2145,2145,0
20231102,195200,924848180,2145,2145,2145,2145,0
20231102,195100,924848180,2145,2145,2145,2145,0
20231102,195000,924848180,2145,2145,2145,2145,0
20231102,194900,924848180,2145,2145,2145,2145,0
20231102,194800,924848180,2145,2145,2145,2145,0
20231102,194700,924848180,2145,2145,2145,2145,0
20231102,194600,924848180,2145,2145,2145,2145,0
20231102,194500,924848180,2145,2145,2145,2145,0
20231102,194400,924848180,2145,2145,2145,2145,0
20231102,194300,924848180,2145,2145,2145,2145,0
20231102,194200,924848180,2145,2145,2145,2145,0
20231102,194100,924848180,2145,2145,2145,2145,0
20231102,194000,924848180,2145,2145,2145,2145,0
20231102,193900,924848180,2145,2145,2145,2145,2871
20231102,193800,924848180,2145,2145,2145,2145,0
20231102,193700,924848180,2145,2145,2145,2145,0
20231102,193600,924848180,2145,2145,2145,2145,0
20231102,193500,924848180,2145,2145,2145,2145,0
20231102,193400,924848180,2145,2145,2145,2145,0
20231102,193300,924848180,2145,2145,2145,2145,0
20231102,193200,924848180,2145,2145,2145,2145,0
20231102,193100,924848180,2145,2145,2145,2145,0
20231102,193000,924848180,2145,2145,2145,2145,0
20231102,192900,924848180,2145,2145,2145,2145,0
20231102,192800,924848180,2145,2145,2145,2145,0
20231102,192700,924848180,2145,2145,2145,2145,0
20231102,192600,924848180,2145,2145,2145,2145,0
20231102,192500,924848180,2145,2145,2145,2145,0
20231102,192400,924848180,2145,2145,2145,2145,0
20231102,192300,924848180,2145,2145,2145,2145,0
20231102,192200,924848180,2145,2145,2145,2145,0
20231102,192100,924848180,2145,2145,2145,2145,0
20231102,192000,924848180,2145,2145,2145,2145,0
20231102,191900,924848180,2145,2145,2145,2145,0
20231102,191800,924848180,2145,2145,2145,2145,0
20231102,191700,924848180,2145,2145,2145,2145,0
20231102,191600,924848180,2145,2145,2145,2145,0
20231102,191500,924848180,2145,2145,2145,2145,0
20231102,191400,924848180,2145,2145,2145,2145,0
20231102,191300,924848180,2145,2145,2145,2145,0
20231102,191200,924848180,2145,2145,2145,2145,0
20231102,191100,924848180,2145,2145,2145,2145,0
20231102,191000,924848180,2145,2145,2145,2145,0
20231102,190900,924848180,2145,2145,2145,2145,2871
20231102,190800,924848180,2145,2145,2145,2145,0
20231102,190700,924848180,2145,2145,2145,2145,0
20231102,190600,924848180,2145,2145,2145,2145,0
20231102,190500,924848180,2145,2145,2145,2145,0
20231102,190400,924848180,2145,2145,2145,2145,0
20231102,190300,924848180,2145,2145,2145,2145,0
20231102,190200,924848180,2145,2145,2145,2145,0
20231102,190100,924848180,2145,2145,2145,2145,0
20231102,190000,924848180,2145,2145,2145,2145,0
20231102,185900,924848180,2145,2145,2145,2145,0
20231102,185800,924848180,2145,2145,2145,2145,0
20231102,185700,924848180,2145,2145,2145,2145,0
20231102,185600,924848180,2145,2145,2145,2145,0
20231102,185500,924848180,2145,2145,2145,2145,0
20231102,185400,924848180,2145,2145,2145,2145,0
20231102,185300,924848180,2145,2145,2145,2145,0
20231102,185200,924848180,2145,2145,2145,2145,0
20231102,185100,924848180,2145,2145,2145,2145,0
20231102,185000,924848180,2145,2145,2145,2145,0
20231102,184900,924848180,2145,2145,2145,2145,0
20231102,184800,924848180,2145,2145,2145,2145,0
20231102,184700,924848180,2145,2145,2145,2145,0
20231102,184600,924848180,2145,2145,2145,2145,0
20231102,184500,924848180,2145,2145,2145,2145,0
20231102,184400,924848180,2145,2145,2145,2145,0
20231102,184300,924848180,2145,2145,2145,2145,0
20231102,184200,924848180,2145,2145,2145,2145,0
20231102,184100,924848180,2145,2145,2145,2145,0
20231102,184000,924848180,2145,2145,2145,2145,0
20231102,183900,924848180,2145,2145,2145,2145,2871
20231102,183800,924848180,2145,2145,2145,2145,0
20231102,183700,924848180,2145,2145,2145,2145,0
20231102,183600,924848180,2145,2145,2145,2145,0
20231102,183500,924848180,2145,2145,2145,2145,0
20231102,183400,924848180,2145,2145,2145,2145,0
20231102,183300,924848180,2145,2145,2145,2145,0
20231102,183200,924848180,2145,2145,2145,2145,0
20231102,183100,924848180,2145,2145,2145,2145,0
20231102,183000,924848180,2145,2145,2145,2145,0
20231102,182900,924848180,2145,2145,2145,2145,0
20231102,182800,924848180,2145,2145,2145,2145,0
20231102,182700,924848180,2145,2145,2145,2145,0
20231102,182600,924848180,2145,2145,2145,2145,0
20231102,182500,924848180,2145,2145,2145,2145,0
20231102,182400,924848180,2145,2145,2145,2145,0
20231102,182300,924848180,2145,2145,2145,2145,0
20231102,182200,924848180,2145,2145,2145,2145,0
20231102,182100,924848180,2145,2145,2145,2145,0
20231102,182000,924848180,2145,2145,2145,2145,0
20231102,181900,924848180,2145,2145,2145,2145,0
20231102,181800,924848180,2145,2145,2145,2145,0
20231102,181700,924848180,2145,2145,2145,2145,0
20231102,181600,924848180,2145,2145,2145,2145,0
20231102,181500,924848180,2145,2145,2145,2145,0
20231102,181400,924848180,2145,2145,2145,2145,0
20231102,181300,924848180,2145,2145,2145,2145,0
20231102,181200,924848180,2145,2145,2145,2145,0
20231102,181100,924848180,2145,2145,2145,2145,0
20231102,181000,924848180,2145,2145,2145,2145,0
20231102,180900,924848180,2145,2145,2145,2145,2871
20231102,180800,924848180,2145,2145,2145,2145,0
20231102,180700,924848180,2145,2145,2145,2145,0
20231102,180600,924848180,2145,2145,2145,2145,0
20231102,180500,924848180,2145,2145,2145,2145,0
20231102,180400,924848180,2145,2145,2145,2145,0
20231102,180300,924848180,2145,2145,2145,2145,0
20231102,180200,924848180,2145,2145,2145,2145,0
20231102,180100,924848180,2145,2145,2145,2145,0
20231102,180000,924848180,2145,2145,2145,2145,0
20231102,175900,924848180,2145,2145,2145,2145,0
20231102,175800,924848180,2145,2145,2145,2145,0
20231102,175700,924848180,2145,2145,2145,2145,0
20231102,175600,924848180,2145,2145,2145,2145,0
20231102,175500,924848180,2145,2145,2145,2145,0
20231102,175400,924848180,2145,2145,2145,2145,0
20231102,175300,924848180,2145,2145,2145,2145,0
20231102,175200,924848180,2145,2145,2145,2145,0
20231102,175100,924848180,2145,2145,2145,2145,0
20231102,175000,924848180,2145,2145,2145,2145,0
20231102,174900,924848180,2145,2145,2145,2145,0
20231102,174800,924848180,2145,2145,2145,2145,0
20231102,174700,924848180,2145,2145,2145,2145,0
20231102,174600,924848180,2145,2145,2145,2145,0
20231102,174500,924848180,2145,2145,2145,2145,0
20231102,174400,924848180,2145,2145,2145,2145,0
20231102,174300,924848180,2145,2145,2145,2145,0
20231102,174200,924848180,2145,2145,2145,2145,0
20231102,174100,924848180,2145,2145,2145,2145,0
20231102,174000,924848180,2145,2145,2145,2145,0
20231102,173900,924848180,2145,2145,2145,2145,2871
20231102,173800,924848180,2145,2145,2145,2145,0
20231102,173700,924848180,2145,2145,2145,2145,0
20231102,173600,924848180,2145,2145,2145,2145,0
20231102,173500,924848180,2145,2145,2145,2145,0
20231102,173400,924848180,2145,2145,2145,2145,0
20231102,173300,924848180,2145,2145,2145,2145,0
20231102,173200,924848180,2145,2145,2145,2145,0
20231102,173100,924848180,2145,2145,2145,2145,0
20231102,173000,924848180,2145,2145,2145,2145,0
20231102,172900,924848180,2145,2145,2145,2145,0
20231102,172800,924848180,2145,2145,2145,2145,0
20231102,172700,924848180,2145,2145,2145,2145,0
20231102,172600,924848180,2145,2145,2145,2145,0
20231102,172500,924848180,2145,2145,2145,2145,0
20231102,172400,924848180,2145,2145,2145,2145,0
20231102,172300,924848180,2145,2145,2145,2145,0
20231102,172200,924848180,2145,2145,2145,2145,0
20231102,172100,924848180,2145,2145,2145,2145,0
20231102,172000,924848180,2145,2145,2145,2145,0
20231102,171900,924848180,2145,2145,2145,2145,0
20231102,171800,924848180,2145,2145,2145,2145,0
20231102,171700,924848180,2145,2145,2145,2145,0
20231102,171600,924848180,2145,2145,2145,2145,0
20231102,171500,924848180,2145,2145,2145,2145,0
20231102,171400,924848180,2145,2145,2145,2145,0
20231102,171300,924848180,2145,2145,2145,2145,0
20231102,171200,924848180,2145,2145,2145,2145,0
20231102,171100,924848180,2145,2145,2145,2145,0
20231102,171000,924848180,2145,2145,2145,2145,0
20231102,170900,924848180,2145,2145,2145,2145,2871
20231102,170800,924848180,2145,2145,2145,2145,0
20231102,170700,924848180,2145,2145,2145,2145,0
20231102,170600,924848180,2145,2145,2145,2145,0
20231102,170500,924848180,2145,2145,2145,2145,0
20231102,170400,924848180,2145,2145,2145,2145,0
20231102,170300,924848180,2145,2145,2145,2145,0
20231102,170200,924848180,2145,2145,2145,2145,0
20231102,170100,924848180,2145,2145,2145,2145,0
20231102,170000,924848180,2145,2145,2145,2145,0
20231102,165900,924848180,2145,2145,2145,2145,0
20231102,165800,924848180,2145,2145,2145,2145,0
20231102,165700,924848180,2145,2145,2145,2145,0
20231102,165600,924848180,2145,2145,2145,2145,0
20231102,165500,924848180,2145,2145,2145,2145,0
20231102,165400,924848180,2145,2145,2145,2145,0
20231102,165300,924848180,2145,2145,2145,2145,0
20231102,165200,924848180,2145,2145,2145,2145,0
20231102,165100,924848180,2145,2145,2145,2145,0
20231102,165000,924848180,2145,2145,2145,2145,0
20231102,164900,924848180,2145,2145,2145,2145,0
20231102,164800,924848180,2145,2145,2145,2145,0
20231102,164700,924848180,2145,2145,2145,2145,0
20231102,164600,924848180,2145,2145,2145,2145,0
20231102,164500,924848180,2145,2145,2145,2145,0
20231102,164400,924848180,2145,2145,2145,2145,0
20231102,164300,924848180,2145,2145,2145,2145,0
20231102,164200,924848180,2145,2145,2145,2145,0
20231102,164100,924848180,2145,2145,2145,2145,0
20231102,164000,924848180,2145,2145,2145,2145,0
20231102,163900,924848180,2145,2145,2145,2145,2871
20231102,163800,924848180,2145,2145,2145,2145,0
20231102,163700,924848180,2145,2145,2145,2145,0
20231102,163600,924848180,2145,2145,2145,2145,0
20231102,163500,924848180,2145,2145,2145,2145,0
20231102,163400,924848180,2145,2145,2145,2145,0
20231102,163300,924848180,2145,2145,2145,2145,0
20231102,163200,924848180,2145,2145,2145,2145,0
20231102,163100,924848180,2145,2145,2145,2145,0
20231102,163000,924848180,2145,2145,2145,2145,0
20231102,162900,924848180,2145,2145,2145,2145,0
20231102,162800,924848180,2145,2145,2145,2145,0
20231102,162700,924848180,2145,2145,2145,2145,0
20231102,162600,924848180,2145,2145,2145,2145,0
20231102,162500,924848180,2145,2145,2145,2145,0
20231102,162400,924848180,2145,2145,2145,2145,0
20231102,162300,924848180,2145,2145,2145,2145,0
20231102,162200,924848180,2145,2145,2145,2145,0
20231102,162100,924848180,2145,2145,2145,2145,0
20231102,162000,924848180,2145,2145,2145,2145,0
20231102,161900,924848180,2145,2145,2145,2145,0
20231102,161800,924848180,2145,2145,2145,2145,0
20231102,161700,924848180,2145,2145,2145,2145,0
20231102,161600,924848180,2145,2145,2145,2145,0
20231102,161500,924848180,2145,2145,2145,2145,0
20231102,161400,924848180,2145,2145,2145,2145,0
20231102,161300,924848180,2145,2145,2145,2145,0
20231102,161200,924848180,2145,2145,2145,2145,0
20231102,161100,924848180,2145,2145,2145,2145,0
20231102,161000,924848180,2145,2145,2145,2145,0
20231102,160900,924848180,2145,2145,2145,2145,2871
20231102,160800,924848180,2145,2145,2145,2145,0
20231102,160700,924848180,2145,2145,2145,2145,0
20231102,160600,924848180,2145,2145,2145,2145,0
20231102,160500,924848180,2145,2145,2145,2145,0
20231102,160400,924848180,2145,2145,2145,2145,0
20231102,160300,924848180,2145,2145,2145,2145,0
20231102,160200,924848180,2145,2145,2145,2145,0
20231102,160100,924848180,2145,2145,2145,2145,0
20231102,160000,924848180,2145,2145,2145,2145,0
20231102,155900,924848180,2145,2145,2145,2145,0
20231102,155800,924848180,2145,2145,2145,2145,0
20231102,155700,924848180,2145,2145,2145,2145,0
20231102,155600,924848180,2145,2145,2145,2145,0
20231102,155500,924848180,2145,2145,2145,2145,0
20231102,155400,924848180,2145,2145,2145,2145,0
20231102,155300,924848180,2145,2145,2145,2145,0
20231102,155200,924848180,2145,2145,2145,2145,0
20231102,155100,924848180,2145,2145,2145,2145,0
20231102,155000,924848180,2145,2145,2145,2145,0
20231102,154900,924848180,2145,2145,2145,2145,0
20231102,154800,924848180,2145,2145,2145,2145,0
20231102,154700,924848180,2145,2145,2145,2145,0
20231102,154600,924848180,2145,2145,2145,2145,0
20231102,154500,924848180,2145,2145,2145,2145,0
20231102,154400,924848180,2145,2145,2145,2145,0
20231102,154300,924848180,2145,2145,2145,2145,0
20231102,154200,924848180,2145,2145,2145,2145,0
20231102,154100,924848180,2145,2145,2145,2145,0
20231102,154000,924848180,2145,2145,2145,2145,0
20231102,153900,924848180,2145,2145,2145,2145,2871
20231102,153800,924848180,2145,2145,2145,2145,0
20231102,153700,924848180,2145,2145,2145,2145,0
20231102,153600,924848180,2145,2145,2145,2145,0
20231102,153500,924848180,2145,2145,2145,2145,0
20231102,153400,924848180,2145,2145,2145,2145,0
20231102,153300,924848180,2145,2145,2145,2145,0
20231102,153200,924848180,2145,2145,2145,2145,0
20231102,153100,924848180,2145,2145,2145,2145,0
20231102,153000,924848180,2145,2145,2145,2145,2871
20231102,152900,918689885,2125,2125,2125,2125,0
20231102,152800,918689885,2125,2125,2125,2125,0
20231102,152700,918689885,2125,2125,2125,2125,0
20231102,152600,918689885,2125,2125,2125,2125,0
20231102,152500,918689885,2125,2125,2125,2125,0
20231102,152400,918689885,2125,2125,2125,2125,0
20231102,152300,918689885,2125,2125,2125,2125,0
20231102,152200,918689885,2125,2125,2125,2125,0
20231102,152100,918689885,2125,2125,2125,2125,0
20231102,152000,918689885,2125,2125,2125,2125,0
20231102,151900,918689885,2125,2145,2145,2125,455
20231102,151800,917714070,2140,2120,2140,2120,448
20231102,151700,916755525,2120,2120,2140,2120,3
20231102,151600,916749145,2130,2130,2130,2130,30
20231102,151500,916685245,2120,2120,2120,2120,1000
20231102,151400,914565245,2120,2125,2125,2110,713
20231102,151300,913050235,2110,2110,2110,2110,1
20231102,151200,913048125,2110,2120,2125,2110,3376
20231102,151100,905877285,2120,2115,2120,2105,10008
20231102,151000,884784320,2130,2145,2145,2105,27047
20231102,150900,827688525,2140,2135,2140,2130,4394
20231102,150800,818298960,2130,2130,2130,2130,1602
20231102,150700,814886700,2125,2125,2125,2125,3000
20231102,150600,808511700,2130,2130,2130,2130,21
20231102,150500,808466970,2125,2125,2125,2125,0
20231102,150400,808466970,2125,2120,2125,2120,5767
20231102,150300,796214090,2125,2125,2125,2125,0
20231102,150200,796214090,2125,2125,2125,2125,0
20231102,150100,796214090,2125,2125,2125,2125,0
20231102,150000,796214090,2125,2125,2125,2125,1
20231102,145900,796211965,2125,2125,2125,2115,71
20231102,145800,796061610,2110,2110,2110,2110,0
20231102,145700,796061610,2110,2110,2110,2110,21
20231102,145600,796017300,2110,2110,2110,2110,0
20231102,145500,796017300,2110,2110,2110,2110,1
20231102,145400,796015190,2120,2110,2120,2110,46672
20231102,145300,697530700,2110,2110,2110,2110,500
20231102,145200,696475700,2110,2120,2120,2110,10847
20231102,145100,673587090,2120,2120,2120,2120,300
20231102,145000,672951090,2120,2115,2120,2115,455
20231102,144900,671987765,2120,2120,2120,2120,0
20231102,144800,671987765,2120,2115,2120,2115,527
20231102,144700,670872970,2120,2120,2120,2120,6
20231102,144600,670860250,2125,2125,2125,2125,0
20231102,144500,670860250,2125,2125,2125,2125,0
20231102,144400,670860250,2125,2125,2125,2125,100
20231102,144300,670647750,2115,2115,2115,2115,0
20231102,144200,670647750,2115,2115,2115,2115,0
20231102,144100,670647750,2115,2115,2115,2115,880
20231102,144000,668786550,2115,2115,2115,2115,0
20231102,143900,668786550,2115,2115,2115,2115,1
20231102,143800,668784435,2125,2125,2125,2125,83
20231102,143700,668608060,2115,2115,2115,2115,100
20231102,143600,668396560,2115,2115,2115,2115,44
20231102,143500,668303500,2115,2115,2115,2115,300
20231102,143400,667669000,2115,2130,2130,2115,5569
20231102,143300,655835755,2130,2130,2130,2130,78
20231102,143200,655669615,2125,2125,2125,2125,580
20231102,143100,654437115,2115,2115,2115,2115,87
20231102,143000,654253110,2115,2115,2115,2115,1300
20231102,142900,651503610,2115,2115,2115,2115,0
20231102,142800,651503610,2115,2120,2120,2115,1004
20231102,142700,649375135,2120,2120,2120,2120,0
20231102,142600,649375135,2120,2120,2120,2120,1
20231102,142500,649373015,2130,2120,2130,2120,11
20231102,142400,649349595,2125,2125,2125,2125,51
20231102,142300,649241220,2125,2125,2125,2125,0
20231102,142200,649241220,2125,2125,2125,2125,50
20231102,142100,649134970,2120,2120,2120,2120,0
20231102,142000,649134970,2120,2120,2120,2120,1250
20231102,141900,646484970,2125,2125,2125,2125,482
20231102,141800,645460720,2120,2120,2120,2120,500
20231102,141700,644400720,2120,2120,2120,2120,70
20231102,141600,644252320,2115,2120,2120,2115,11
20231102,141500,644229005,2120,2125,2125,2120,9
20231102,141400,644209885,2125,2125,2125,2125,0
20231102,141300,644209885,2125,2125,2125,2125,550
20231102,141200,643041135,2125,2125,2125,2125,135
20231102,141100,642754260,2125,2125,2125,2125,0
20231102,141000,642754260,2125,2125,2125,2125,2354
20231102,140900,637752010,2120,2120,2120,2120,2403
20231102,140800,632657650,2115,2115,2115,2115,0
20231102,140700,632657650,2115,2115,2115,2115,0
20231102,140600,632657650,2115,2115,2115,2115,0
20231102,140500,632657650,2115,2110,2115,2110,274
20231102,140400,632078145,2115,2115,2115,2115,10
20231102,140300,632056995,2110,2110,2110,2110,2551
20231102,140200,626674385,2110,2110,2110,2110,0
20231102,140100,626674385,2110,2110,2110,2110,0
20231102,140000,626674385,2110,2110,2110,2110,1
20231102,135900,626672275,2110,2110,2110,2110,0
20231102,135800,626672275,2110,2110,2110,2110,0
20231102,135700,626672275,2110,2110,2110,2110,1320
20231102,135600,623887075,2110,2110,2110,2110,0
20231102,135500,623887075,2110,2110,2110,2110,1
20231102,135400,623884965,2115,2115,2115,2115,67
20231102,135300,623743260,2115,2115,2115,2115,0
20231102,135200,623743260,2115,2115,2115,2115,0
20231102,135100,623743260,2115,2115,2115,2115,20
20231102,135000,623700960,2115,2115,2115,2115,0
20231102,134900,623700960,2115,2115,2115,2115,0
20231102,134800,623700960,2115,2120,2120,2115,100
20231102,134700,623489410,2115,2115,2115,2115,600
20231102,134600,622220410,2120,2120,2120,2120,0
20231102,134500,622220410,2120,2120,2120,2120,1
20231102,134400,622218290,2120,2120,2120,2120,0
20231102,134300,622218290,2120,2120,2120,2120,1
20231102,134200,622216170,2115,2115,2115,2115,958
20231102,134100,620190000,2115,2115,2115,2115,0
20231102,134000,620190000,2115,2115,2115,2115,0
20231102,133900,620190000,2115,2120,2120,2115,45
20231102,133800,620094805,2125,2125,2125,2125,0
20231102,133700,620094805,2125,2125,2125,2125,0
20231102,133600,620094805,2125,2120,2125,2120,2645
20231102,133500,614480680,2125,2125,2125,2125,6
20231102,133400,614467930,2125,2125,2125,2125,129
20231102,133300,614193805,2115,2115,2115,2115,0
20231102,133200,614193805,2115,2115,2115,2115,1
20231102,133100,614191690,2120,2120,2120,2120,200
20231102,133000,613767690,2120,2120,2120,2120,32
20231102,132900,613699850,2120,2120,2120,2120,47
20231102,132800,613600210,2115,2115,2115,2115,0
20231102,132700,613600210,2115,2115,2115,2115,0
20231102,132600,613600210,2115,2115,2115,2115,0
20231102,132500,613600210,2115,2120,2120,2115,6
20231102,132400,613587495,2120,2120,2120,2120,0
20231102,132300,613587495,2120,2120,2120,2120,0
20231102,132200,613587495,2120,2120,2120,2120,0
20231102,132100,613587495,2120,2120,2120,2120,0
20231102,132000,613587495,2120,2115,2120,2115,952
20231102,131900,611569470,2105,2105,2105,2105,100
20231102,131800,611358970,2105,2110,2110,2105,564
20231102,131700,610171720,2115,2115,2115,2115,168
20231102,131600,609816400,2115,2115,2115,2115,0
20231102,131500,609816400,2115,2115,2115,2115,10
20231102,131400,609795250,2115,2115,2115,2115,24
20231102,131300,609744490,2115,2120,2120,2115,5047
20231102,131200,599069850,2115,2115,2115,2115,0
20231102,131100,599069850,2115,2115,2115,2115,281
20231102,131000,598475535,2115,2120,2120,2115,2
20231102,130900,598471300,2120,2120,2120,2120,0
20231102,130800,598471300,2120,2120,2120,2120,1
20231102,130700,598469180,2120,2120,2120,2120,0
20231102,130600,598469180,2120,2125,2125,2120,3
20231102,130500,598462810,2125,2120,2125,2120,2860
20231102,130400,592390665,2115,2115,2115,2115,100
20231102,130300,592179165,2115,2115,2115,2115,0
20231102,130200,592179165,2115,2115,2115,2115,0
20231102,130100,592179165,2115,2115,2115,2115,0
20231102,130000,592179165,2115,2115,2115,2115,1
20231102,125900,592177050,2115,2115,2115,2115,0
20231102,125800,592177050,2115,2115,2115,2115,0
20231102,125700,592177050,2115,2115,2115,2115,0
20231102,125600,592177050,2115,2115,2115,2115,23
20231102,125500,592128405,2115,2125,2125,2115,5
20231102,125400,592117790,2125,2125,2125,2125,108
20231102,125300,591888290,2125,2125,2125,2125,0
20231102,125200,591888290,2125,2125,2125,2125,0
20231102,125100,591888290,2125,2125,2125,2125,2555
20231102,125000,586458915,2125,2125,2125,2125,1570
20231102,124900,583122665,2125,2120,2125,2120,1683
20231102,124800,579546780,2110,2110,2110,2110,0
20231102,124700,579546780,2110,2110,2110,2110,64
20231102,124600,579411740,2120,2120,2120,2120,0
20231102,124500,579411740,2120,2120,2120,2120,17
20231102,124400,579375700,2120,2120,2120,2120,86
20231102,124300,579193380,2125,2125,2125,2125,0
20231102,124200,579193380,2125,2125,2125,2125,0
20231102,124100,579193380,2125,2125,2125,2125,0
20231102,124000,579193380,2125,2125,2125,2125,0
20231102,123900,579193380,2125,2125,2125,2125,0
20231102,123800,579193380,2125,2125,2125,2125,0
20231102,123700,579193380,2125,2120,2125,2120,734
20231102,123600,577636550,2120,2120,2120,2120,33
20231102,123500,577566590,2115,2115,2115,2115,2045
20231102,123400,573241415,2110,2110,2110,2110,0
20231102,123300,573241415,2110,2110,2110,2110,170
20231102,123200,572882715,2110,2110,2110,2110,1
20231102,123100,572880605,2110,2110,2110,2110,0
20231102,123000,572880605,2110,2110,2110,2110,550
20231102,122900,571720105,2105,2105,2105,2105,0
20231102,122800,571720105,2105,2105,2105,2105,145
20231102,122700,571414880,2110,2110,2110,2110,120
20231102,122600,571161680,2110,2110,2110,2110,0
20231102,122500,571161680,2110,2110,2110,2110,0
20231102,122400,571161680,2110,2110,2110,2110,4739
20231102,122300,561162390,2115,2115,2115,2115,0
20231102,122200,561162390,2115,2115,2115,2115,5
20231102,122100,561151815,2110,2110,2110,2110,3
20231102,122000,561145485,2115,2115,2115,2115,21
20231102,121900,561101070,2115,2115,2115,2115,0
20231102,121800,561101070,2115,2115,2115,2115,0
20231102,121700,561101070,2115,2115,2115,2115,240
20231102,121600,560593470,2115,2115,2115,2115,0
20231102,121500,560593470,2115,2115,2115,2115,0
20231102,121400,560593470,2115,2115,2115,2115,0
20231102,121300,560593470,2115,2115,2115,2115,0
20231102,121200,560593470,2115,2115,2115,2115,0
20231102,121100,560593470,2115,2115,2115,2115,0
20231102,121000,560593470,2115,2115,2115,2115,0
20231102,120900,560593470,2115,2115,2115,2115,1
20231102,120800,560591355,2115,2120,2120,2115,3
20231102,120700,560585000,2120,2120,2120,2120,0
20231102,120600,560585000,2120,2120,2120,2120,35
20231102,120500,560510800,2120,2120,2120,2120,11
20231102,120400,560487480,2125,2125,2125,2125,1
20231102,120300,560485355,2125,2125,2125,2125,0
20231102,120200,560485355,2125,2125,2125,2125,200
20231102,120100,560060355,2120,2120,2120,2120,54
20231102,120000,559945875,2110,2110,2110,2110,832
20231102,115900,558190355,2110,2110,2110,2110,0
20231102,115800,558190355,2110,2115,2115,2110,1000
20231102,115700,556077115,2115,2115,2115,2115,50
20231102,115600,555971365,2115,2115,2115,2115,0
20231102,115500,555971365,2115,2115,2115,2115,400
20231102,115400,555125365,2115,2115,2115,2115,0
20231102,115300,555125365,2115,2115,2115,2115,27
20231102,115200,555068260,2115,2115,2115,2115,0
20231102,115100,555068260,2115,2115,2115,2115,3876
20231102,115000,546870520,2110,2110,2110,2110,0
20231102,114900,546870520,2110,2110,2110,2110,20
20231102,114800,546828320,2115,2115,2115,2115,4
20231102,114700,546819860,2105,2110,2110,2105,1098
20231102,114600,544506570,2105,2105,2105,2105,0
20231102,114500,544506570,2105,2110,2110,2105,306
20231102,114400,543860915,2110,2120,2120,2110,3
20231102,114300,543854565,2130,2130,2130,2130,0
20231102,114200,543854565,2130,2130,2130,2130,0
20231102,114100,543854565,2130,2130,2130,2130,0
20231102,114000,543854565,2130,2125,2130,2125,20
20231102,113900,543811985,2130,2130,2130,2130,0
20231102,113800,543811985,2130,2120,2130,2120,100
20231102,113700,543599015,2120,2120,2120,2120,0
20231102,113600,543599015,2120,2120,2120,2120,101
20231102,113500,543384895,2120,2120,2120,2120,0
20231102,113400,543384895,2120,2120,2120,2120,0
20231102,113300,543384895,2120,2120,2120,2120,0
20231102,113200,543384895,2120,2120,2120,2120,2000
20231102,113100,539144895,2100,2100,2100,2100,0
20231102,113000,539144895,2100,2100,2100,2100,1
20231102,112900,539142795,2115,2115,2115,2115,1
20231102,112800,539140680,2110,2110,2110,2110,0
20231102,112700,539140680,2110,2110,2110,2095,5713
20231102,112600,527131915,2110,2110,2110,2110,2
20231102,112500,527127695,2110,2110,2110,2110,0
20231102,112400,527127695,2110,2130,2130,2110,125
20231102,112300,526863925,2130,2130,2130,2130,404
20231102,112200,526003405,2140,2140,2140,2140,0
20231102,112100,526003405,2140,2140,2140,2140,5546
20231102,112000,514134965,2150,2145,2150,2145,1360
20231102,111900,511216465,2150,2140,2150,2140,1012
20231102,111800,509046725,2145,2145,2150,2140,19727
20231102,111700,466675295,2150,2135,2150,2135,17448
20231102,111600,429297205,2135,2105,2135,2105,28793
20231102,111500,368338065,2095,2095,2095,2095,0
20231102,111400,368338065,2095,2095,2095,2095,1000
20231102,111300,366243065,2095,2095,2095,2095,2000
20231102,111200,362053065,2095,2095,2095,2095,0
20231102,111100,362053065,2095,2105,2105,2095,11
20231102,111000,362029920,2105,2105,2105,2105,1
20231102,110900,362027815,2105,2105,2105,2105,0
20231102,110800,362027815,2105,2105,2105,2105,3194
20231102,110700,355304445,2105,2105,2105,2105,0
20231102,110600,355304445,2105,2105,2105,2105,153
20231102,110500,354982380,2105,2105,2105,2105,0
20231102,110400,354982380,2105,2110,2110,2105,92
20231102,110300,354788265,2105,2095,2115,2095,24433
20231102,110200,303462250,2085,2085,2085,2085,1
20231102,110100,303460165,2095,2090,2095,2085,2892
20231102,110000,297415510,2090,2100,2100,2090,17
20231102,105900,297379820,2100,2100,2100,2100,0
20231102,105800,297379820,2100,2100,2100,2100,22
20231102,105700,297333620,2100,2100,2100,2100,1
20231102,105600,297331520,2100,2100,2100,2100,5
20231102,105500,297321020,2090,2090,2090,2090,1
20231102,105400,297318930,2090,2100,2100,2090,3
20231102,105300,297312640,2100,2100,2100,2100,0
20231102,105200,297312640,2100,2095,2100,2090,3690
20231102,105100,289568655,2090,2090,2090,2090,505
20231102,105000,288513205,2095,2090,2100,2090,3292
20231102,104900,281625760,2090,2090,2090,2090,2500
20231102,104800,276400760,2090,2090,2090,2090,1
20231102,104700,276398670,2090,2090,2090,2090,0
20231102,104600,276398670,2090,2090,2090,2090,0
20231102,104500,276398670,2090,2090,2090,2090,2029
20231102,104400,272158060,2090,2090,2090,2090,0
20231102,104300,272158060,2090,2090,2090,2090,1
20231102,104200,272155970,2100,2100,2100,2100,1002
20231102,104100,270051770,2090,2090,2090,2090,0
20231102,104000,270051770,2090,2090,2090,2090,0
20231102,103900,270051770,2090,2090,2090,2090,0
20231102,103800,270051770,2090,2095,2095,2090,10300
20231102,103700,248524340,2100,2100,2100,2100,547
20231102,103600,247375640,2095,2100,2100,2095,2005
20231102,103500,243175160,2095,2095,2095,2095,0
20231102,103400,243175160,2095,2105,2105,2095,696
20231102,103300,241714660,2105,2105,2105,2105,0
20231102,103200,241714660,2105,2105,2105,2105,9
20231102,103100,241695715,2105,2105,2105,2105,0
20231102,103000,241695715,2105,2105,2105,2105,0
20231102,102900,241695715,2105,2105,2105,2105,1
20231102,102800,241693610,2105,2105,2105,2105,210
20231102,102700,241251560,2105,2095,2105,2095,1278
20231102,102600,238561390,2095,2095,2095,2095,0
20231102,102500,238561390,2095,2105,2105,2095,257
20231102,102400,238020605,2105,2105,2105,2105,0
20231102,102300,238020605,2105,2105,2105,2105,4
20231102,102200,238012185,2090,2090,2090,2090,0
20231102,102100,238012185,2090,2100,2100,2090,160
20231102,102000,237676215,2100,2090,2100,2090,192
20231102,101900,237274515,2090,2090,2090,2090,0
20231102,101800,237274515,2090,2090,2090,2090,1001
20231102,101700,235182425,2090,2095,2095,2090,3001
20231102,101600,228895335,2095,2095,2095,2095,0
20231102,101500,228895335,2095,2100,2100,2095,5000
20231102,101400,218410335,2095,2095,2100,2095,13
20231102,101300,218383065,2095,2095,2095,2095,0
20231102,101200,218383065,2095,2095,2095,2095,300
20231102,101100,217754565,2095,2095,2095,2095,0
20231102,101000,217754565,2095,2095,2095,2095,0
20231102,100900,217754565,2095,2095,2095,2095,0
20231102,100800,217754565,2095,2100,2100,2095,79
20231102,100700,217589030,2095,2110,2110,2095,3
20231102,100600,217582715,2110,2095,2110,2095,1504
20231102,100500,214431775,2090,2105,2105,2090,103
20231102,100400,214215985,2105,2095,2105,2095,199
20231102,100300,213798090,2095,2095,2095,2095,1860
20231102,100200,209901390,2095,2095,2095,2095,6
20231102,100100,209888820,2095,2095,2095,2095,0
20231102,100000,209888820,2095,2095,2095,2095,1
20231102,095900,209886725,2095,2095,2095,2095,0
20231102,095800,209886725,2095,2095,2095,2095,1
20231102,095700,209884630,2095,2095,2095,2095,2
20231102,095600,209880440,2095,2100,2100,2095,3297
20231102,095500,202964725,2100,2105,2105,2100,3
20231102,095400,202958415,2100,2100,2100,2100,0
20231102,095300,202958415,2100,2100,2115,2100,102
20231102,095200,202742720,2095,2105,2115,2095,307
20231102,095100,202093465,2105,2090,2105,2085,5326
20231102,095000,190897635,2080,2080,2080,2080,0
20231102,094900,190897635,2080,2080,2080,2080,0
20231102,094800,190897635,2080,2080,2080,2080,0
20231102,094700,190897635,2080,2080,2080,2080,0
20231102,094600,190897635,2080,2080,2080,2080,105
20231102,094500,190679235,2080,2080,2080,2080,0
20231102,094400,190679235,2080,2080,2085,2080,118
20231102,094300,190433295,2080,2085,2085,2080,12
20231102,094200,190408290,2075,2090,2090,2075,2918
20231102,094100,184319155,2085,2085,2085,2085,122
20231102,094000,184064785,2085,2085,2085,2085,22
20231102,093900,184018915,2085,2085,2085,2085,23
20231102,093800,183970960,2085,2085,2090,2085,29
20231102,093700,183910460,2085,2090,2090,2085,14
20231102,093600,183881265,2090,2095,2095,2090,1350
20231102,093500,181057785,2095,2095,2105,2095,4
20231102,093400,181049395,2100,2100,2105,2095,2165
20231102,093300,176502625,2120,2100,2120,2100,5263
20231102,093200,165372845,2100,2095,2100,2090,3567
20231102,093100,157892470,2090,2070,2090,2070,2208
20231102,093000,153305820,2065,2050,2070,2050,1186
20231102,092900,150857020,2065,2085,2085,2030,31948
20231102,092800,85581425,2040,2080,2080,2040,20011
20231102,092700,44538775,2080,2090,2090,2080,18
20231102,092600,44501285,2080,2075,2080,2075,22
20231102,092500,44455580,2075,2080,2080,2075,224
20231102,092400,43989725,2080,2085,2085,2080,1003
20231102,092300,41903470,2085,2085,2085,2085,1991
20231102,092200,37752235,2085,2085,2085,2085,34
20231102,092100,37681345,2085,2085,2100,2085,1065
20231102,092000,35445055,2100,2085,2100,2085,1120
20231102,091900,33104825,2085,2085,2085,2080,416
20231102,091800,32238975,2085,2085,2095,2085,5319
20231102,091700,21123120,2085,2080,2085,2080,359
20231102,091600,20375160,2080,2080,2080,2080,413
20231102,091500,19516120,2080,2085,2085,2080,1145
20231102,091400,17134165,2085,2090,2090,2085,4
20231102,091300,17125810,2090,2080,2090,2080,222
20231102,091200,16663070,2075,2075,2075,2075,1929
20231102,091100,12660395,2075,2075,2075,2075,228
20231102,091000,12187295,2075,2070,2075,2070,286
20231102,090900,11594980,2070,2070,2080,2070,37
20231102,090800,11518075,2075,2065,2075,2065,21
20231102,090700,11474620,2065,2065,2065,2065,574
20231102,090600,10289310,2065,2065,2065,2065,25
20231102,090500,10237685,2080,2065,2080,2065,155
20231102,090400,9917160,2065,2065,2065,2065,222
20231102,090300,9458730,2065,2070,2080,2065,1082
20231102,090200,7218945,2070,2095,2100,2070,122
20231102,090100,6963740,2070,2055,2100,2055,1759
20231102,090000,3287285,2085,2070,2100,2050,1585