stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210000,3285678810,4920,4920,4920,4920,14369
20231102,205900,3285678810,4920,4920,4920,4920,0
20231102,205800,3285678810,4920,4920,4920,4920,0
20231102,205700,3285678810,4920,4920,4920,4920,0
20231102,205600,3285678810,4920,4920,4920,4920,0
20231102,205500,3285678810,4920,4920,4920,4920,0
20231102,205400,3285678810,4920,4920,4920,4920,0
20231102,205300,3285678810,4920,4920,4920,4920,0
20231102,205200,3285678810,4920,4920,4920,4920,0
20231102,205100,3285678810,4920,4920,4920,4920,0
20231102,205000,3285678810,4920,4920,4920,4920,0
20231102,204900,3285678810,4920,4920,4920,4920,0
20231102,204800,3285678810,4920,4920,4920,4920,0
20231102,204700,3285678810,4920,4920,4920,4920,0
20231102,204600,3285678810,4920,4920,4920,4920,0
20231102,204500,3285678810,4920,4920,4920,4920,0
20231102,204400,3285678810,4920,4920,4920,4920,0
20231102,204300,3285678810,4920,4920,4920,4920,0
20231102,204200,3285678810,4920,4920,4920,4920,0
20231102,204100,3285678810,4920,4920,4920,4920,0
20231102,204000,3285678810,4920,4920,4920,4920,0
20231102,203900,3285678810,4920,4920,4920,4920,0
20231102,203800,3285678810,4920,4920,4920,4920,0
20231102,203700,3285678810,4920,4920,4920,4920,0
20231102,203600,3285678810,4920,4920,4920,4920,0
20231102,203500,3285678810,4920,4920,4920,4920,0
20231102,203400,3285678810,4920,4920,4920,4920,0
20231102,203300,3285678810,4920,4920,4920,4920,0
20231102,203200,3285678810,4920,4920,4920,4920,0
20231102,203100,3285678810,4920,4920,4920,4920,0
20231102,203000,3285678810,4920,4920,4920,4920,14369
20231102,202900,3285678810,4920,4920,4920,4920,0
20231102,202800,3285678810,4920,4920,4920,4920,0
20231102,202700,3285678810,4920,4920,4920,4920,0
20231102,202600,3285678810,4920,4920,4920,4920,0
20231102,202500,3285678810,4920,4920,4920,4920,0
20231102,202400,3285678810,4920,4920,4920,4920,0
20231102,202300,3285678810,4920,4920,4920,4920,0
20231102,202200,3285678810,4920,4920,4920,4920,0
20231102,202100,3285678810,4920,4920,4920,4920,0
20231102,202000,3285678810,4920,4920,4920,4920,0
20231102,201900,3285678810,4920,4920,4920,4920,0
20231102,201800,3285678810,4920,4920,4920,4920,0
20231102,201700,3285678810,4920,4920,4920,4920,0
20231102,201600,3285678810,4920,4920,4920,4920,0
20231102,201500,3285678810,4920,4920,4920,4920,0
20231102,201400,3285678810,4920,4920,4920,4920,0
20231102,201300,3285678810,4920,4920,4920,4920,0
20231102,201200,3285678810,4920,4920,4920,4920,0
20231102,201100,3285678810,4920,4920,4920,4920,0
20231102,201000,3285678810,4920,4920,4920,4920,0
20231102,200900,3285678810,4920,4920,4920,4920,0
20231102,200800,3285678810,4920,4920,4920,4920,0
20231102,200700,3285678810,4920,4920,4920,4920,0
20231102,200600,3285678810,4920,4920,4920,4920,0
20231102,200500,3285678810,4920,4920,4920,4920,0
20231102,200400,3285678810,4920,4920,4920,4920,0
20231102,200300,3285678810,4920,4920,4920,4920,0
20231102,200200,3285678810,4920,4920,4920,4920,0
20231102,200100,3285678810,4920,4920,4920,4920,0
20231102,200000,3285678810,4920,4920,4920,4920,14369
20231102,195900,3285678810,4920,4920,4920,4920,0
20231102,195800,3285678810,4920,4920,4920,4920,0
20231102,195700,3285678810,4920,4920,4920,4920,0
20231102,195600,3285678810,4920,4920,4920,4920,0
20231102,195500,3285678810,4920,4920,4920,4920,0
20231102,195400,3285678810,4920,4920,4920,4920,0
20231102,195300,3285678810,4920,4920,4920,4920,0
20231102,195200,3285678810,4920,4920,4920,4920,0
20231102,195100,3285678810,4920,4920,4920,4920,0
20231102,195000,3285678810,4920,4920,4920,4920,0
20231102,194900,3285678810,4920,4920,4920,4920,0
20231102,194800,3285678810,4920,4920,4920,4920,0
20231102,194700,3285678810,4920,4920,4920,4920,0
20231102,194600,3285678810,4920,4920,4920,4920,0
20231102,194500,3285678810,4920,4920,4920,4920,0
20231102,194400,3285678810,4920,4920,4920,4920,0
20231102,194300,3285678810,4920,4920,4920,4920,0
20231102,194200,3285678810,4920,4920,4920,4920,0
20231102,194100,3285678810,4920,4920,4920,4920,0
20231102,194000,3285678810,4920,4920,4920,4920,0
20231102,193900,3285678810,4920,4920,4920,4920,0
20231102,193800,3285678810,4920,4920,4920,4920,0
20231102,193700,3285678810,4920,4920,4920,4920,0
20231102,193600,3285678810,4920,4920,4920,4920,0
20231102,193500,3285678810,4920,4920,4920,4920,0
20231102,193400,3285678810,4920,4920,4920,4920,0
20231102,193300,3285678810,4920,4920,4920,4920,0
20231102,193200,3285678810,4920,4920,4920,4920,0
20231102,193100,3285678810,4920,4920,4920,4920,0
20231102,193000,3285678810,4920,4920,4920,4920,14369
20231102,192900,3285678810,4920,4920,4920,4920,0
20231102,192800,3285678810,4920,4920,4920,4920,0
20231102,192700,3285678810,4920,4920,4920,4920,0
20231102,192600,3285678810,4920,4920,4920,4920,0
20231102,192500,3285678810,4920,4920,4920,4920,0
20231102,192400,3285678810,4920,4920,4920,4920,0
20231102,192300,3285678810,4920,4920,4920,4920,0
20231102,192200,3285678810,4920,4920,4920,4920,0
20231102,192100,3285678810,4920,4920,4920,4920,0
20231102,192000,3285678810,4920,4920,4920,4920,0
20231102,191900,3285678810,4920,4920,4920,4920,0
20231102,191800,3285678810,4920,4920,4920,4920,0
20231102,191700,3285678810,4920,4920,4920,4920,0
20231102,191600,3285678810,4920,4920,4920,4920,0
20231102,191500,3285678810,4920,4920,4920,4920,0
20231102,191400,3285678810,4920,4920,4920,4920,0
20231102,191300,3285678810,4920,4920,4920,4920,0
20231102,191200,3285678810,4920,4920,4920,4920,0
20231102,191100,3285678810,4920,4920,4920,4920,0
20231102,191000,3285678810,4920,4920,4920,4920,0
20231102,190900,3285678810,4920,4920,4920,4920,0
20231102,190800,3285678810,4920,4920,4920,4920,0
20231102,190700,3285678810,4920,4920,4920,4920,0
20231102,190600,3285678810,4920,4920,4920,4920,0
20231102,190500,3285678810,4920,4920,4920,4920,0
20231102,190400,3285678810,4920,4920,4920,4920,0
20231102,190300,3285678810,4920,4920,4920,4920,0
20231102,190200,3285678810,4920,4920,4920,4920,0
20231102,190100,3285678810,4920,4920,4920,4920,0
20231102,190000,3285678810,4920,4920,4920,4920,14369
20231102,185900,3285678810,4920,4920,4920,4920,0
20231102,185800,3285678810,4920,4920,4920,4920,0
20231102,185700,3285678810,4920,4920,4920,4920,0
20231102,185600,3285678810,4920,4920,4920,4920,0
20231102,185500,3285678810,4920,4920,4920,4920,0
20231102,185400,3285678810,4920,4920,4920,4920,0
20231102,185300,3285678810,4920,4920,4920,4920,0
20231102,185200,3285678810,4920,4920,4920,4920,0
20231102,185100,3285678810,4920,4920,4920,4920,0
20231102,185000,3285678810,4920,4920,4920,4920,0
20231102,184900,3285678810,4920,4920,4920,4920,0
20231102,184800,3285678810,4920,4920,4920,4920,0
20231102,184700,3285678810,4920,4920,4920,4920,0
20231102,184600,3285678810,4920,4920,4920,4920,0
20231102,184500,3285678810,4920,4920,4920,4920,0
20231102,184400,3285678810,4920,4920,4920,4920,0
20231102,184300,3285678810,4920,4920,4920,4920,0
20231102,184200,3285678810,4920,4920,4920,4920,0
20231102,184100,3285678810,4920,4920,4920,4920,0
20231102,184000,3285678810,4920,4920,4920,4920,0
20231102,183900,3285678810,4920,4920,4920,4920,0
20231102,183800,3285678810,4920,4920,4920,4920,0
20231102,183700,3285678810,4920,4920,4920,4920,0
20231102,183600,3285678810,4920,4920,4920,4920,0
20231102,183500,3285678810,4920,4920,4920,4920,0
20231102,183400,3285678810,4920,4920,4920,4920,0
20231102,183300,3285678810,4920,4920,4920,4920,0
20231102,183200,3285678810,4920,4920,4920,4920,0
20231102,183100,3285678810,4920,4920,4920,4920,0
20231102,183000,3285678810,4920,4920,4920,4920,14369
20231102,182900,3285678810,4920,4920,4920,4920,0
20231102,182800,3285678810,4920,4920,4920,4920,0
20231102,182700,3285678810,4920,4920,4920,4920,0
20231102,182600,3285678810,4920,4920,4920,4920,0
20231102,182500,3285678810,4920,4920,4920,4920,0
20231102,182400,3285678810,4920,4920,4920,4920,0
20231102,182300,3285678810,4920,4920,4920,4920,0
20231102,182200,3285678810,4920,4920,4920,4920,0
20231102,182100,3285678810,4920,4920,4920,4920,0
20231102,182000,3285678810,4920,4920,4920,4920,0
20231102,181900,3285678810,4920,4920,4920,4920,0
20231102,181800,3285678810,4920,4920,4920,4920,0
20231102,181700,3285678810,4920,4920,4920,4920,0
20231102,181600,3285678810,4920,4920,4920,4920,0
20231102,181500,3285678810,4920,4920,4920,4920,0
20231102,181400,3285678810,4920,4920,4920,4920,0
20231102,181300,3285678810,4920,4920,4920,4920,0
20231102,181200,3285678810,4920,4920,4920,4920,0
20231102,181100,3285678810,4920,4920,4920,4920,0
20231102,181000,3285678810,4920,4920,4920,4920,0
20231102,180900,3285678810,4920,4920,4920,4920,0
20231102,180800,3285678810,4920,4920,4920,4920,0
20231102,180700,3285678810,4920,4920,4920,4920,0
20231102,180600,3285678810,4920,4920,4920,4920,0
20231102,180500,3285678810,4920,4920,4920,4920,0
20231102,180400,3285678810,4920,4920,4920,4920,0
20231102,180300,3285678810,4920,4920,4920,4920,0
20231102,180200,3285678810,4920,4920,4920,4920,0
20231102,180100,3285678810,4920,4920,4920,4920,0
20231102,180000,3285678810,4920,4920,4920,4920,14369
20231102,175900,3285678810,4920,4920,4920,4920,0
20231102,175800,3285678810,4920,4920,4920,4920,0
20231102,175700,3285678810,4920,4920,4920,4920,0
20231102,175600,3285678810,4920,4920,4920,4920,0
20231102,175500,3285678810,4920,4920,4920,4920,0
20231102,175400,3285678810,4920,4920,4920,4920,0
20231102,175300,3285678810,4920,4920,4920,4920,0
20231102,175200,3285678810,4920,4920,4920,4920,0
20231102,175100,3285678810,4920,4920,4920,4920,0
20231102,175000,3285678810,4920,4920,4920,4920,0
20231102,174900,3285678810,4920,4920,4920,4920,0
20231102,174800,3285678810,4920,4920,4920,4920,0
20231102,174700,3285678810,4920,4920,4920,4920,0
20231102,174600,3285678810,4920,4920,4920,4920,0
20231102,174500,3285678810,4920,4920,4920,4920,0
20231102,174400,3285678810,4920,4920,4920,4920,0
20231102,174300,3285678810,4920,4920,4920,4920,0
20231102,174200,3285678810,4920,4920,4920,4920,0
20231102,174100,3285678810,4920,4920,4920,4920,0
20231102,174000,3285678810,4920,4920,4920,4920,0
20231102,173900,3285678810,4920,4920,4920,4920,0
20231102,173800,3285678810,4920,4920,4920,4920,0
20231102,173700,3285678810,4920,4920,4920,4920,0
20231102,173600,3285678810,4920,4920,4920,4920,0
20231102,173500,3285678810,4920,4920,4920,4920,0
20231102,173400,3285678810,4920,4920,4920,4920,0
20231102,173300,3285678810,4920,4920,4920,4920,0
20231102,173200,3285678810,4920,4920,4920,4920,0
20231102,173100,3285678810,4920,4920,4920,4920,0
20231102,173000,3285678810,4920,4920,4920,4920,14369
20231102,172900,3285678810,4920,4920,4920,4920,0
20231102,172800,3285678810,4920,4920,4920,4920,0
20231102,172700,3285678810,4920,4920,4920,4920,0
20231102,172600,3285678810,4920,4920,4920,4920,0
20231102,172500,3285678810,4920,4920,4920,4920,0
20231102,172400,3285678810,4920,4920,4920,4920,0
20231102,172300,3285678810,4920,4920,4920,4920,0
20231102,172200,3285678810,4920,4920,4920,4920,0
20231102,172100,3285678810,4920,4920,4920,4920,0
20231102,172000,3285678810,4920,4920,4920,4920,0
20231102,171900,3285678810,4920,4920,4920,4920,0
20231102,171800,3285678810,4920,4920,4920,4920,0
20231102,171700,3285678810,4920,4920,4920,4920,0
20231102,171600,3285678810,4920,4920,4920,4920,0
20231102,171500,3285678810,4920,4920,4920,4920,0
20231102,171400,3285678810,4920,4920,4920,4920,0
20231102,171300,3285678810,4920,4920,4920,4920,0
20231102,171200,3285678810,4920,4920,4920,4920,0
20231102,171100,3285678810,4920,4920,4920,4920,0
20231102,171000,3285678810,4920,4920,4920,4920,0
20231102,170900,3285678810,4920,4920,4920,4920,0
20231102,170800,3285678810,4920,4920,4920,4920,0
20231102,170700,3285678810,4920,4920,4920,4920,0
20231102,170600,3285678810,4920,4920,4920,4920,0
20231102,170500,3285678810,4920,4920,4920,4920,0
20231102,170400,3285678810,4920,4920,4920,4920,0
20231102,170300,3285678810,4920,4920,4920,4920,0
20231102,170200,3285678810,4920,4920,4920,4920,0
20231102,170100,3285678810,4920,4920,4920,4920,0
20231102,170000,3285678810,4920,4920,4920,4920,14369
20231102,165900,3285678810,4920,4920,4920,4920,0
20231102,165800,3285678810,4920,4920,4920,4920,0
20231102,165700,3285678810,4920,4920,4920,4920,0
20231102,165600,3285678810,4920,4920,4920,4920,0
20231102,165500,3285678810,4920,4920,4920,4920,0
20231102,165400,3285678810,4920,4920,4920,4920,0
20231102,165300,3285678810,4920,4920,4920,4920,0
20231102,165200,3285678810,4920,4920,4920,4920,0
20231102,165100,3285678810,4920,4920,4920,4920,0
20231102,165000,3285678810,4920,4920,4920,4920,0
20231102,164900,3285678810,4920,4920,4920,4920,0
20231102,164800,3285678810,4920,4920,4920,4920,0
20231102,164700,3285678810,4920,4920,4920,4920,0
20231102,164600,3285678810,4920,4920,4920,4920,0
20231102,164500,3285678810,4920,4920,4920,4920,0
20231102,164400,3285678810,4920,4920,4920,4920,0
20231102,164300,3285678810,4920,4920,4920,4920,0
20231102,164200,3285678810,4920,4920,4920,4920,0
20231102,164100,3285678810,4920,4920,4920,4920,0
20231102,164000,3285678810,4920,4920,4920,4920,0
20231102,163900,3285678810,4920,4920,4920,4920,0
20231102,163800,3285678810,4920,4920,4920,4920,0
20231102,163700,3285678810,4920,4920,4920,4920,0
20231102,163600,3285678810,4920,4920,4920,4920,0
20231102,163500,3285678810,4920,4920,4920,4920,0
20231102,163400,3285678810,4920,4920,4920,4920,0
20231102,163300,3285678810,4920,4920,4920,4920,0
20231102,163200,3285678810,4920,4920,4920,4920,0
20231102,163100,3285678810,4920,4920,4920,4920,0
20231102,163000,3285678810,4920,4920,4920,4920,14369
20231102,162900,3285678810,4920,4920,4920,4920,0
20231102,162800,3285678810,4920,4920,4920,4920,0
20231102,162700,3285678810,4920,4920,4920,4920,0
20231102,162600,3285678810,4920,4920,4920,4920,0
20231102,162500,3285678810,4920,4920,4920,4920,0
20231102,162400,3285678810,4920,4920,4920,4920,0
20231102,162300,3285678810,4920,4920,4920,4920,0
20231102,162200,3285678810,4920,4920,4920,4920,0
20231102,162100,3285678810,4920,4920,4920,4920,0
20231102,162000,3285678810,4920,4920,4920,4920,0
20231102,161900,3285678810,4920,4920,4920,4920,0
20231102,161800,3285678810,4920,4920,4920,4920,0
20231102,161700,3285678810,4920,4920,4920,4920,0
20231102,161600,3285678810,4920,4920,4920,4920,0
20231102,161500,3285678810,4920,4920,4920,4920,0
20231102,161400,3285678810,4920,4920,4920,4920,0
20231102,161300,3285678810,4920,4920,4920,4920,0
20231102,161200,3285678810,4920,4920,4920,4920,0
20231102,161100,3285678810,4920,4920,4920,4920,0
20231102,161000,3285678810,4920,4920,4920,4920,0
20231102,160900,3285678810,4920,4920,4920,4920,0
20231102,160800,3285678810,4920,4920,4920,4920,0
20231102,160700,3285678810,4920,4920,4920,4920,0
20231102,160600,3285678810,4920,4920,4920,4920,0
20231102,160500,3285678810,4920,4920,4920,4920,0
20231102,160400,3285678810,4920,4920,4920,4920,0
20231102,160300,3285678810,4920,4920,4920,4920,0
20231102,160200,3285678810,4920,4920,4920,4920,0
20231102,160100,3285678810,4920,4920,4920,4920,0
20231102,160000,3285678810,4920,4920,4920,4920,14369
20231102,155900,3285678810,4920,4920,4920,4920,0
20231102,155800,3285678810,4920,4920,4920,4920,0
20231102,155700,3285678810,4920,4920,4920,4920,0
20231102,155600,3285678810,4920,4920,4920,4920,0
20231102,155500,3285678810,4920,4920,4920,4920,0
20231102,155400,3285678810,4920,4920,4920,4920,0
20231102,155300,3285678810,4920,4920,4920,4920,0
20231102,155200,3285678810,4920,4920,4920,4920,0
20231102,155100,3285678810,4920,4920,4920,4920,0
20231102,155000,3285678810,4920,4920,4920,4920,0
20231102,154900,3285678810,4920,4920,4920,4920,0
20231102,154800,3285678810,4920,4920,4920,4920,0
20231102,154700,3285678810,4920,4920,4920,4920,0
20231102,154600,3285678810,4920,4920,4920,4920,0
20231102,154500,3285678810,4920,4920,4920,4920,0
20231102,154400,3285678810,4920,4920,4920,4920,0
20231102,154300,3285678810,4920,4920,4920,4920,0
20231102,154200,3285678810,4920,4920,4920,4920,0
20231102,154100,3285678810,4920,4920,4920,4920,0
20231102,154000,3285678810,4920,4920,4920,4920,0
20231102,153900,3285678810,4920,4920,4920,4920,0
20231102,153800,3285678810,4920,4920,4920,4920,0
20231102,153700,3285678810,4920,4920,4920,4920,0
20231102,153600,3285678810,4920,4920,4920,4920,0
20231102,153500,3285678810,4920,4920,4920,4920,0
20231102,153400,3285678810,4920,4920,4920,4920,0
20231102,153300,3285678810,4920,4920,4920,4920,0
20231102,153200,3285678810,4920,4920,4920,4920,0
20231102,153100,3285678810,4920,4920,4920,4920,0
20231102,153000,3285678810,4920,4920,4920,4920,28738
20231102,152900,3214983330,4895,4895,4895,4895,0
20231102,152800,3214983330,4895,4895,4895,4895,0
20231102,152700,3214983330,4895,4895,4895,4895,0
20231102,152600,3214983330,4895,4895,4895,4895,0
20231102,152500,3214983330,4895,4895,4895,4895,0
20231102,152400,3214983330,4895,4895,4895,4895,0
20231102,152300,3214983330,4895,4895,4895,4895,0
20231102,152200,3214983330,4895,4895,4895,4895,0
20231102,152100,3214983330,4895,4895,4895,4895,0
20231102,152000,3214983330,4895,4895,4895,4895,0
20231102,151900,3214983330,4895,4885,4895,4880,4561
20231102,151800,3192707645,4885,4885,4890,4880,7019
20231102,151700,3158388785,4885,4880,4885,4880,3892
20231102,151600,3139389430,4880,4885,4885,4880,3219
20231102,151500,3123680605,4885,4880,4890,4880,1615
20231102,151400,3115791305,4885,4875,4890,4875,698
20231102,151300,3112381425,4885,4880,4885,4880,1171
20231102,151200,3106663575,4880,4880,4885,4875,4589
20231102,151100,3084275825,4885,4880,4885,4880,5230
20231102,151000,3058745935,4870,4880,4880,4870,1675
20231102,150900,3050580960,4875,4880,4880,4875,2873
20231102,150800,3036566870,4875,4870,4880,4870,549
20231102,150700,3033890115,4870,4875,4880,4870,1434
20231102,150600,3026899380,4875,4870,4875,4870,1464
20231102,150500,3019767975,4875,4875,4875,4870,1756
20231102,150400,3011212110,4875,4870,4875,4870,2672
20231102,150300,2998196070,4875,4875,4875,4870,1031
20231102,150200,2993172650,4875,4865,4875,4865,374
20231102,150100,2991352240,4865,4870,4870,4865,1410
20231102,150000,2984490685,4870,4870,4875,4870,1875
20231102,145900,2975359280,4870,4875,4875,4870,710
20231102,145800,2971901530,4875,4875,4880,4870,2867
20231102,145700,2957931855,4870,4865,4870,4865,1860
20231102,145600,2948876980,4865,4860,4865,4850,1133
20231102,145500,2943372305,4865,4860,4865,4855,641
20231102,145400,2940258980,4860,4865,4865,4860,1710
20231102,145300,2931946065,4860,4870,4870,4855,1272
20231102,145200,2925762565,4870,4870,4880,4865,3172
20231102,145100,2910306815,4870,4855,4870,4855,2096
20231102,145000,2900110020,4850,4850,4855,4845,849
20231102,144900,2895993355,4850,4835,4855,4835,6588
20231102,144800,2864077185,4840,4835,4840,4835,1146
20231102,144700,2858535675,4840,4830,4840,4820,3891
20231102,144600,2839732620,4830,4820,4830,4820,829
20231102,144500,2835728560,4825,4825,4825,4825,543
20231102,144400,2833108585,4825,4825,4825,4825,218
20231102,144300,2832056735,4820,4820,4820,4820,85
20231102,144200,2831647035,4815,4815,4815,4815,200
20231102,144100,2830684035,4815,4815,4815,4800,2312
20231102,144000,2819571765,4805,4820,4820,4805,5143
20231102,143900,2794814485,4820,4830,4830,4820,776
20231102,143800,2791066555,4825,4815,4825,4810,3515
20231102,143700,2774106990,4825,4825,4825,4815,4833
20231102,143600,2750816945,4820,4820,4825,4820,689
20231102,143500,2747494010,4820,4835,4835,4820,2875
20231102,143400,2733611215,4835,4840,4840,4835,2676
20231102,143300,2720667730,4835,4830,4840,4830,2694
20231102,143200,2707638120,4835,4825,4835,4820,7027
20231102,143100,2673709805,4825,4820,4825,4820,1105
20231102,143000,2668380665,4820,4805,4820,4805,12721
20231102,142900,2607151875,4810,4810,4815,4800,8949
20231102,142800,2564125540,4810,4805,4810,4805,1514
20231102,142700,2556846995,4805,4805,4805,4800,5917
20231102,142600,2528415960,4805,4805,4805,4800,289
20231102,142500,2527027370,4800,4810,4810,4800,3270
20231102,142400,2511318645,4810,4800,4810,4800,11546
20231102,142300,2455873460,4800,4785,4800,4785,10826
20231102,142200,2403977975,4785,4795,4800,4785,13976
20231102,142100,2336975190,4795,4785,4795,4785,6737
20231102,142000,2304711670,4785,4775,4785,4775,17379
20231102,141900,2221674835,4775,4770,4775,4765,1896
20231102,141800,2212630455,4765,4765,4765,4765,8148
20231102,141700,2173805235,4765,4740,4765,4740,3612
20231102,141600,2156626480,4740,4740,4740,4740,459
20231102,141500,2154450820,4740,4730,4740,4730,3564
20231102,141400,2137557630,4730,4740,4740,4730,2641
20231102,141300,2125057115,4740,4745,4745,4740,2943
20231102,141200,2111106645,4750,4750,4750,4750,198
20231102,141100,2110166145,4745,4745,4745,4745,150
20231102,141000,2109454395,4750,4750,4750,4750,409
20231102,140900,2107511645,4750,4750,4750,4750,300
20231102,140800,2106086645,4750,4750,4750,4740,446
20231102,140700,2103968345,4750,4735,4750,4735,602
20231102,140600,2101113345,4735,4735,4735,4735,26
20231102,140500,2100990235,4740,4740,4740,4740,230
20231102,140400,2099900035,4735,4740,4740,4735,124
20231102,140300,2099312380,4740,4740,4740,4740,0
20231102,140200,2099312380,4740,4740,4740,4740,123
20231102,140100,2098729360,4750,4750,4750,4750,3
20231102,140000,2098715110,4750,4750,4750,4750,0
20231102,135900,2098715110,4750,4745,4750,4745,2051
20231102,135800,2088976650,4740,4745,4745,4740,374
20231102,135700,2087203240,4745,4745,4745,4745,151
20231102,135600,2086486745,4745,4745,4745,4745,2
20231102,135500,2086477255,4745,4745,4745,4745,341
20231102,135400,2084859210,4745,4735,4745,4735,21
20231102,135300,2084759765,4745,4745,4745,4745,50
20231102,135200,2084522515,4745,4745,4745,4745,0
20231102,135100,2084522515,4745,4745,4745,4745,3
20231102,135000,2084508280,4745,4735,4745,4735,201
20231102,134900,2083555495,4740,4740,4740,4740,20
20231102,134800,2083460695,4745,4740,4750,4710,14052
20231102,134700,2017115370,4740,4760,4760,4740,2611
20231102,134600,2004703080,4760,4760,4760,4760,600
20231102,134500,2001847080,4760,4760,4760,4760,3
20231102,134400,2001832800,4740,4740,4740,4740,300
20231102,134300,2000410800,4740,4760,4760,4740,4946
20231102,134200,1976931290,4765,4765,4770,4765,1088
20231102,134100,1971746455,4770,4770,4770,4770,4
20231102,134000,1971727375,4770,4770,4770,4770,0
20231102,133900,1971727375,4770,4770,4770,4770,2
20231102,133800,1971717835,4770,4770,4770,4765,1534
20231102,133700,1964403020,4770,4770,4770,4770,8
20231102,133600,1964364860,4770,4770,4770,4765,423
20231102,133500,1962347160,4770,4765,4770,4765,123
20231102,133400,1961760460,4770,4770,4770,4770,0
20231102,133300,1961760460,4770,4755,4770,4755,4
20231102,133200,1961741395,4770,4755,4770,4755,3271
20231102,133100,1946157040,4750,4755,4755,4750,173
20231102,133000,1945334470,4755,4765,4765,4755,170
20231102,132900,1944525300,4765,4765,4765,4765,257
20231102,132800,1943300695,4760,4760,4760,4760,257
20231102,132700,1942077375,4760,4760,4760,4760,203
20231102,132600,1941111095,4750,4750,4750,4750,0
20231102,132500,1941111095,4750,4750,4750,4750,766
20231102,132400,1937472595,4740,4760,4760,4740,218
20231102,132300,1936437275,4760,4745,4760,4740,404
20231102,132200,1934521500,4755,4750,4755,4750,2776
20231102,132100,1921335400,4750,4760,4760,4750,4287
20231102,132000,1900952520,4755,4760,4765,4755,221
20231102,131900,1899900595,4760,4760,4760,4760,0
20231102,131800,1899900595,4760,4760,4760,4760,246
20231102,131700,1898729635,4770,4765,4770,4765,375
20231102,131600,1896941885,4770,4770,4770,4770,50
20231102,131500,1896703385,4770,4770,4770,4770,3
20231102,131400,1896689075,4770,4760,4770,4760,103
20231102,131300,1896198765,4755,4760,4760,4755,21
20231102,131200,1896098860,4760,4760,4760,4760,0
20231102,131100,1896098860,4760,4760,4760,4760,65
20231102,131000,1895789460,4760,4760,4760,4760,620
20231102,130900,1892838260,4760,4770,4770,4760,254
20231102,130800,1891629120,4770,4770,4770,4770,502
20231102,130700,1889234580,4770,4760,4770,4760,1026
20231102,130600,1884340810,4760,4760,4760,4760,13
20231102,130500,1884278930,4765,4770,4770,4765,5952
20231102,130400,1855917635,4765,4770,4770,4765,110
20231102,130300,1855392985,4765,4770,4770,4765,2279
20231102,130200,1844522680,4770,4765,4770,4765,998
20231102,130100,1839765535,4765,4760,4765,4760,1706
20231102,130000,1831636450,4760,4765,4765,4760,527
20231102,125900,1829127795,4765,4755,4765,4755,4
20231102,125800,1829108765,4755,4755,4755,4755,340
20231102,125700,1827492065,4755,4755,4755,4755,3
20231102,125600,1827477800,4755,4755,4755,4755,11
20231102,125500,1827425495,4755,4755,4755,4755,3
20231102,125400,1827411230,4745,4745,4745,4745,0
20231102,125300,1827411230,4745,4755,4755,4745,1290
20231102,125200,1821279680,4745,4745,4745,4745,49
20231102,125100,1821047175,4745,4745,4745,4745,10
20231102,125000,1820999725,4745,4745,4745,4745,3
20231102,124900,1820985490,4740,4745,4755,4740,437
20231102,124800,1818911910,4745,4745,4745,4745,0
20231102,124700,1818911910,4745,4745,4745,4745,4942
20231102,124600,1795462120,4755,4760,4760,4755,95
20231102,124500,1795010375,4740,4740,4740,4740,8
20231102,124400,1794972455,4740,4765,4765,4740,4417
20231102,124300,1773990610,4765,4755,4765,4755,814
20231102,124200,1770112050,4765,4765,4765,4765,2354
20231102,124100,1758895240,4765,4750,4765,4750,10068
20231102,124000,1710940485,4745,4755,4755,4745,103
20231102,123900,1710451230,4760,4760,4760,4760,0
20231102,123800,1710451230,4760,4760,4760,4760,204
20231102,123700,1709480190,4760,4760,4760,4760,3
20231102,123600,1709465910,4760,4760,4760,4760,0
20231102,123500,1709465910,4760,4760,4760,4760,8
20231102,123400,1709427830,4740,4760,4760,4740,185
20231102,123300,1708550870,4760,4760,4760,4760,1
20231102,123200,1708546110,4765,4765,4765,4765,1
20231102,123100,1708541345,4765,4745,4765,4745,5001
20231102,123000,1684752080,4745,4740,4745,4740,56
20231102,122900,1684486625,4745,4745,4745,4745,121
20231102,122800,1683912480,4745,4745,4745,4745,65
20231102,122700,1683604055,4745,4745,4745,4745,2
20231102,122600,1683594565,4740,4740,4740,4740,866
20231102,122500,1679489725,4740,4750,4750,4740,134
20231102,122400,1678854365,4750,4750,4750,4750,3
20231102,122300,1678840115,4750,4745,4750,4740,520
20231102,122200,1676370730,4745,4745,4745,4745,672
20231102,122100,1673182090,4750,4750,4750,4750,3
20231102,122000,1673167840,4755,4755,4755,4750,1655
20231102,121900,1665306115,4755,4750,4755,4750,202
20231102,121800,1664346610,4760,4760,4760,4750,60
20231102,121700,1664061290,4760,4760,4760,4760,50
20231102,121600,1663823290,4760,4760,4760,4760,0
20231102,121500,1663823290,4760,4760,4760,4760,3
20231102,121400,1663809010,4750,4750,4750,4750,0
20231102,121300,1663809010,4750,4750,4750,4750,2
20231102,121200,1663799510,4755,4760,4765,4755,3388
20231102,121100,1647674200,4760,4760,4760,4760,69
20231102,121000,1647345760,4755,4755,4760,4755,771
20231102,120900,1643676640,4760,4760,4760,4760,2
20231102,120800,1643667120,4760,4760,4760,4760,10
20231102,120700,1643619520,4760,4760,4760,4760,10
20231102,120600,1643571920,4755,4760,4760,4755,62
20231102,120500,1643277050,4760,4760,4760,4760,16
20231102,120400,1643200890,4760,4760,4760,4755,155
20231102,120300,1642463115,4760,4760,4760,4755,1568
20231102,120200,1634999440,4760,4765,4765,4760,1320
20231102,120100,1628716190,4765,4765,4765,4765,0
20231102,120000,1628716190,4765,4765,4765,4760,263
20231102,115900,1627463595,4765,4760,4765,4760,210
20231102,115800,1626463985,4760,4760,4760,4760,5516
20231102,115700,1600207825,4750,4750,4750,4750,260
20231102,115600,1598972825,4760,4745,4760,4745,4167
20231102,115500,1579157100,4750,4755,4755,4745,2318
20231102,115400,1568137255,4755,4755,4755,4750,1044
20231102,115300,1563174640,4755,4745,4755,4745,1081
20231102,115200,1558039890,4745,4745,4745,4745,344
20231102,115100,1556407610,4745,4745,4745,4745,89
20231102,115000,1555985305,4745,4745,4745,4745,42
20231102,114900,1555786015,4740,4745,4745,4740,117
20231102,114800,1555230990,4740,4740,4740,4740,111
20231102,114700,1554704850,4745,4745,4745,4745,92
20231102,114600,1554268310,4740,4740,4740,4740,84
20231102,114500,1553870150,4745,4745,4745,4745,289
20231102,114400,1552498845,4740,4745,4745,4740,45
20231102,114300,1552285530,4750,4750,4750,4750,99
20231102,114200,1551815280,4750,4750,4750,4750,91
20231102,114100,1551383030,4750,4750,4750,4750,203
20231102,114000,1550418780,4750,4750,4750,4750,90
20231102,113900,1549991280,4750,4740,4750,4740,205
20231102,113800,1549017750,4735,4740,4740,4735,61
20231102,113700,1548728905,4740,4740,4740,4740,6
20231102,113600,1548700465,4740,4730,4740,4730,969
20231102,113500,1544116265,4730,4740,4740,4730,236
20231102,113400,1542999095,4740,4740,4740,4740,4
20231102,113300,1542980135,4740,4735,4740,4735,294
20231102,113200,1541587600,4735,4735,4735,4735,918
20231102,113100,1537240870,4750,4750,4750,4750,92
20231102,113000,1536803870,4750,4750,4750,4750,20
20231102,112900,1536708870,4750,4740,4750,4740,4819
20231102,112800,1513827770,4740,4740,4740,4740,2
20231102,112700,1513818290,4740,4740,4740,4735,116
20231102,112600,1513268580,4740,4740,4740,4735,155
20231102,112500,1512533940,4740,4740,4740,4740,5
20231102,112400,1512510240,4740,4740,4740,4740,91
20231102,112300,1512078900,4735,4735,4735,4735,701
20231102,112200,1508759665,4735,4735,4735,4735,113
20231102,112100,1508224610,4725,4735,4735,4725,8
20231102,112000,1508186760,4735,4735,4735,4735,89
20231102,111900,1507765345,4730,4730,4730,4730,402
20231102,111800,1505863885,4730,4730,4730,4730,623
20231102,111700,1502917095,4730,4730,4730,4730,205
20231102,111600,1501947445,4730,4720,4730,4720,340
20231102,111500,1500342615,4720,4715,4720,4715,600
20231102,111400,1497511565,4710,4715,4715,4710,16
20231102,111300,1497436130,4715,4700,4715,4700,1971
20231102,111200,1488163170,4700,4700,4700,4700,700
20231102,111100,1484873170,4710,4710,4715,4700,5052
20231102,111000,1461108310,4710,4720,4720,4710,820
20231102,110900,1457242565,4715,4720,4720,4715,1152
20231102,110800,1451810135,4720,4730,4730,4720,959
20231102,110700,1447279290,4730,4735,4735,4730,369
20231102,110600,1445533365,4735,4740,4740,4735,666
20231102,110500,1442378900,4740,4745,4745,4740,144
20231102,110400,1441695870,4745,4750,4750,4745,97
20231102,110300,1441235160,4750,4745,4750,4745,155
20231102,110200,1440499660,4750,4745,4750,4745,858
20231102,110100,1436424195,4745,4750,4750,4745,348
20231102,110000,1434771450,4750,4750,4750,4750,4
20231102,105900,1434752450,4750,4750,4750,4750,109
20231102,105800,1434234700,4750,4750,4750,4750,50
20231102,105700,1433997200,4750,4750,4750,4745,313
20231102,105600,1432510455,4750,4750,4750,4750,1
20231102,105500,1432505705,4750,4750,4750,4745,300
20231102,105400,1431081205,4750,4750,4750,4750,314
20231102,105300,1429589705,4750,4745,4750,4745,189
20231102,105200,1428692455,4745,4755,4755,4745,91
20231102,105100,1428259760,4745,4745,4750,4745,2871
20231102,105000,1414627610,4745,4740,4745,4740,455
20231102,104900,1412470465,4740,4750,4750,4740,1478
20231102,104800,1405457610,4755,4755,4755,4755,1405
20231102,104700,1398776835,4750,4750,4755,4750,339
20231102,104600,1397165440,4755,4750,4755,4750,1777
20231102,104500,1388721115,4750,4735,4750,4735,2215
20231102,104400,1378206715,4740,4750,4750,4740,4978
20231102,104300,1354567890,4750,4750,4750,4750,163
20231102,104200,1353793640,4750,4740,4750,4740,2304
20231102,104100,1342868170,4740,4730,4750,4730,4605
20231102,104000,1321034470,4750,4740,4750,4725,5373
20231102,103900,1295538690,4740,4730,4740,4725,4395
20231102,103800,1274724230,4730,4740,4740,4730,407
20231102,103700,1272797125,4740,4740,4740,4735,500
20231102,103600,1270429125,4735,4735,4740,4735,1496
20231102,103500,1263344010,4735,4735,4735,4715,573
20231102,103400,1260640855,4740,4715,4740,4715,109
20231102,103300,1260124445,4715,4715,4715,4715,53
20231102,103200,1259874550,4715,4710,4735,4710,9530
20231102,103100,1214790390,4710,4725,4725,4710,3224
20231102,103000,1199595020,4725,4725,4725,4725,90
20231102,102900,1199169770,4725,4725,4725,4710,2178
20231102,102800,1188900960,4720,4720,4725,4720,379
20231102,102700,1187111575,4725,4725,4725,4725,89
20231102,102600,1186691050,4725,4725,4725,4725,3
20231102,102500,1186676875,4725,4725,4725,4725,89
20231102,102400,1186256350,4725,4725,4725,4725,7
20231102,102300,1186223275,4720,4725,4725,4720,2676
20231102,102200,1173586995,4720,4720,4720,4720,440
20231102,102100,1171510195,4725,4720,4725,4720,135
20231102,102000,1170872550,4720,4720,4720,4720,321
20231102,101900,1169357430,4720,4720,4720,4720,58
20231102,101800,1169083670,4725,4725,4725,4725,89
20231102,101700,1168663145,4725,4725,4725,4720,226
20231102,101600,1167595650,4725,4720,4730,4720,2375
20231102,101500,1156375105,4720,4710,4720,4710,416
20231102,101400,1154414655,4710,4710,4710,4710,460
20231102,101300,1152248055,4710,4705,4710,4705,325
20231102,101200,1150718915,4710,4710,4710,4710,92
20231102,101100,1150285595,4710,4705,4710,4700,1829
20231102,101000,1141682840,4710,4705,4710,4705,1015
20231102,100900,1136907190,4710,4705,4710,4705,556
20231102,100800,1134289930,4705,4705,4705,4700,602
20231102,100700,1131459030,4710,4710,4710,4685,6382
20231102,100600,1101461510,4715,4715,4715,4715,1045
20231102,100500,1096534335,4715,4720,4720,4715,1343
20231102,100400,1090201590,4720,4730,4730,4720,7393
20231102,100300,1055302250,4730,4725,4730,4725,306
20231102,100200,1053855955,4730,4735,4735,4730,251
20231102,100100,1052668280,4730,4735,4735,4730,29
20231102,100000,1052531070,4740,4740,4745,4740,2096
20231102,095900,1042594530,4740,4740,4740,4735,1244
20231102,095800,1036698820,4745,4745,4745,4745,641
20231102,095700,1033657275,4740,4740,4740,4740,1691
20231102,095600,1025641935,4740,4725,4740,4725,1962
20231102,095500,1016347925,4735,4735,4735,4725,252
20231102,095400,1015154715,4735,4725,4740,4725,514
20231102,095300,1012725920,4740,4740,4740,4740,209
20231102,095200,1011735260,4730,4740,4740,4720,4057
20231102,095100,992538395,4735,4730,4735,4730,2125
20231102,095000,982480695,4735,4730,4735,4730,1130
20231102,094900,977133390,4720,4730,4730,4720,833
20231102,094800,973196420,4730,4720,4730,4720,1015
20231102,094700,968395620,4730,4730,4730,4725,1147
20231102,094600,962975450,4730,4735,4735,4725,1239
20231102,094500,957114185,4735,4730,4735,4730,1502
20231102,094400,950003185,4730,4730,4730,4720,2244
20231102,094300,939402575,4725,4730,4730,4725,515
20231102,094200,936968455,4730,4745,4750,4730,3530
20231102,094100,920218075,4745,4735,4745,4735,4785
20231102,094000,897534665,4740,4740,4740,4735,2505
20231102,093900,885668315,4740,4745,4750,4740,8649
20231102,093800,844644130,4745,4695,4745,4695,16020
20231102,093700,768804985,4705,4715,4715,4705,538
20231102,093600,766268345,4715,4720,4720,4700,1608
20231102,093500,758700865,4725,4710,4725,4710,1192
20231102,093400,753077495,4710,4720,4735,4710,5943
20231102,093300,725005980,4720,4710,4720,4710,1590
20231102,093200,717507615,4710,4720,4720,4710,159
20231102,093100,716758665,4720,4725,4725,4710,1669
20231102,093000,708877585,4725,4735,4735,4725,4159
20231102,092900,689207270,4735,4700,4740,4700,23749
20231102,092800,577072445,4700,4680,4700,4680,3203
20231102,092700,562027525,4675,4685,4685,4670,169
20231102,092600,561237670,4685,4660,4685,4660,1238
20231102,092500,555458465,4665,4680,4680,4660,8543
20231102,092400,515589320,4680,4690,4690,4675,4979
20231102,092300,492283235,4690,4690,4700,4690,2341
20231102,092200,481290630,4700,4700,4700,4700,205
20231102,092100,480327130,4710,4690,4710,4690,2099
20231102,092000,470452380,4690,4695,4695,4680,4938
20231102,091900,447306720,4695,4695,4695,4695,1055
20231102,091800,442353495,4685,4700,4710,4675,6046
20231102,091700,413998030,4710,4730,4745,4710,5767
20231102,091600,386787555,4735,4710,4750,4710,15267
20231102,091500,314611505,4715,4705,4715,4705,1562
20231102,091400,307250335,4705,4710,4715,4705,3440
20231102,091300,291056295,4710,4710,4720,4710,5241
20231102,091200,266353715,4710,4705,4710,4705,1719
20231102,091100,258259110,4710,4700,4710,4690,1532
20231102,091000,251062070,4710,4700,4710,4680,2987
20231102,090900,237031075,4705,4710,4725,4700,3497
20231102,090800,220546430,4710,4700,4710,4680,1902
20231102,090700,211600665,4695,4690,4695,4670,1780
20231102,090600,203257550,4670,4660,4695,4660,5387
20231102,090500,178048270,4655,4680,4685,4655,1569
20231102,090400,170732205,4680,4665,4685,4665,2108
20231102,090300,160868625,4645,4720,4720,4645,4282
20231102,090200,140816470,4720,4690,4740,4670,13937
20231102,090100,75360925,4690,4645,4690,4620,11625
20231102,090000,21273405,4645,4625,4645,4620,4597