stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183300,43001190,8490,8490,8490,8490,173
20231102,183200,43001190,8490,8490,8490,8490,0
20231102,183100,43001190,8490,8490,8490,8490,0
20231102,183000,43001190,8490,8490,8490,8490,0
20231102,182900,43001190,8490,8490,8490,8490,0
20231102,182800,43001190,8490,8490,8490,8490,0
20231102,182700,43001190,8490,8490,8490,8490,0
20231102,182600,43001190,8490,8490,8490,8490,0
20231102,182500,43001190,8490,8490,8490,8490,0
20231102,182400,43001190,8490,8490,8490,8490,0
20231102,182300,43001190,8490,8490,8490,8490,0
20231102,182200,43001190,8490,8490,8490,8490,0
20231102,182100,43001190,8490,8490,8490,8490,0
20231102,182000,43001190,8490,8490,8490,8490,0
20231102,181900,43001190,8490,8490,8490,8490,0
20231102,181800,43001190,8490,8490,8490,8490,0
20231102,181700,43001190,8490,8490,8490,8490,0
20231102,181600,43001190,8490,8490,8490,8490,0
20231102,181500,43001190,8490,8490,8490,8490,0
20231102,181400,43001190,8490,8490,8490,8490,0
20231102,181300,43001190,8490,8490,8490,8490,0
20231102,181200,43001190,8490,8490,8490,8490,0
20231102,181100,43001190,8490,8490,8490,8490,0
20231102,181000,43001190,8490,8490,8490,8490,0
20231102,180900,43001190,8490,8490,8490,8490,0
20231102,180800,43001190,8490,8490,8490,8490,0
20231102,180700,43001190,8490,8490,8490,8490,0
20231102,180600,43001190,8490,8490,8490,8490,0
20231102,180500,43001190,8490,8490,8490,8490,0
20231102,180400,43001190,8490,8490,8490,8490,0
20231102,180300,43001190,8490,8490,8490,8490,173
20231102,180200,43001190,8490,8490,8490,8490,0
20231102,180100,43001190,8490,8490,8490,8490,0
20231102,180000,43001190,8490,8490,8490,8490,0
20231102,175900,43001190,8490,8490,8490,8490,0
20231102,175800,43001190,8490,8490,8490,8490,0
20231102,175700,43001190,8490,8490,8490,8490,0
20231102,175600,43001190,8490,8490,8490,8490,0
20231102,175500,43001190,8490,8490,8490,8490,0
20231102,175400,43001190,8490,8490,8490,8490,0
20231102,175300,43001190,8490,8490,8490,8490,0
20231102,175200,43001190,8490,8490,8490,8490,0
20231102,175100,43001190,8490,8490,8490,8490,0
20231102,175000,43001190,8490,8490,8490,8490,0
20231102,174900,43001190,8490,8490,8490,8490,0
20231102,174800,43001190,8490,8490,8490,8490,0
20231102,174700,43001190,8490,8490,8490,8490,0
20231102,174600,43001190,8490,8490,8490,8490,0
20231102,174500,43001190,8490,8490,8490,8490,0
20231102,174400,43001190,8490,8490,8490,8490,0
20231102,174300,43001190,8490,8490,8490,8490,0
20231102,174200,43001190,8490,8490,8490,8490,0
20231102,174100,43001190,8490,8490,8490,8490,0
20231102,174000,43001190,8490,8490,8490,8490,0
20231102,173900,43001190,8490,8490,8490,8490,0
20231102,173800,43001190,8490,8490,8490,8490,0
20231102,173700,43001190,8490,8490,8490,8490,0
20231102,173600,43001190,8490,8490,8490,8490,0
20231102,173500,43001190,8490,8490,8490,8490,0
20231102,173400,43001190,8490,8490,8490,8490,0
20231102,173300,43001190,8490,8490,8490,8490,173
20231102,173200,43001190,8490,8490,8490,8490,0
20231102,173100,43001190,8490,8490,8490,8490,0
20231102,173000,43001190,8490,8490,8490,8490,0
20231102,172900,43001190,8490,8490,8490,8490,0
20231102,172800,43001190,8490,8490,8490,8490,0
20231102,172700,43001190,8490,8490,8490,8490,0
20231102,172600,43001190,8490,8490,8490,8490,0
20231102,172500,43001190,8490,8490,8490,8490,0
20231102,172400,43001190,8490,8490,8490,8490,0
20231102,172300,43001190,8490,8490,8490,8490,0
20231102,172200,43001190,8490,8490,8490,8490,0
20231102,172100,43001190,8490,8490,8490,8490,0
20231102,172000,43001190,8490,8490,8490,8490,0
20231102,171900,43001190,8490,8490,8490,8490,0
20231102,171800,43001190,8490,8490,8490,8490,0
20231102,171700,43001190,8490,8490,8490,8490,0
20231102,171600,43001190,8490,8490,8490,8490,0
20231102,171500,43001190,8490,8490,8490,8490,0
20231102,171400,43001190,8490,8490,8490,8490,0
20231102,171300,43001190,8490,8490,8490,8490,0
20231102,171200,43001190,8490,8490,8490,8490,0
20231102,171100,43001190,8490,8490,8490,8490,0
20231102,171000,43001190,8490,8490,8490,8490,0
20231102,170900,43001190,8490,8490,8490,8490,0
20231102,170800,43001190,8490,8490,8490,8490,0
20231102,170700,43001190,8490,8490,8490,8490,0
20231102,170600,43001190,8490,8490,8490,8490,0
20231102,170500,43001190,8490,8490,8490,8490,0
20231102,170400,43001190,8490,8490,8490,8490,0
20231102,170300,43001190,8490,8490,8490,8490,173
20231102,170200,43001190,8490,8490,8490,8490,0
20231102,170100,43001190,8490,8490,8490,8490,0
20231102,170000,43001190,8490,8490,8490,8490,0
20231102,165900,43001190,8490,8490,8490,8490,0
20231102,165800,43001190,8490,8490,8490,8490,0
20231102,165700,43001190,8490,8490,8490,8490,0
20231102,165600,43001190,8490,8490,8490,8490,0
20231102,165500,43001190,8490,8490,8490,8490,0
20231102,165400,43001190,8490,8490,8490,8490,0
20231102,165300,43001190,8490,8490,8490,8490,0
20231102,165200,43001190,8490,8490,8490,8490,0
20231102,165100,43001190,8490,8490,8490,8490,0
20231102,165000,43001190,8490,8490,8490,8490,0
20231102,164900,43001190,8490,8490,8490,8490,0
20231102,164800,43001190,8490,8490,8490,8490,0
20231102,164700,43001190,8490,8490,8490,8490,0
20231102,164600,43001190,8490,8490,8490,8490,0
20231102,164500,43001190,8490,8490,8490,8490,0
20231102,164400,43001190,8490,8490,8490,8490,0
20231102,164300,43001190,8490,8490,8490,8490,0
20231102,164200,43001190,8490,8490,8490,8490,0
20231102,164100,43001190,8490,8490,8490,8490,0
20231102,164000,43001190,8490,8490,8490,8490,0
20231102,163900,43001190,8490,8490,8490,8490,0
20231102,163800,43001190,8490,8490,8490,8490,0
20231102,163700,43001190,8490,8490,8490,8490,0
20231102,163600,43001190,8490,8490,8490,8490,0
20231102,163500,43001190,8490,8490,8490,8490,0
20231102,163400,43001190,8490,8490,8490,8490,0
20231102,163300,43001190,8490,8490,8490,8490,173
20231102,163200,43001190,8490,8490,8490,8490,0
20231102,163100,43001190,8490,8490,8490,8490,0
20231102,163000,43001190,8490,8490,8490,8490,0
20231102,162900,43001190,8490,8490,8490,8490,0
20231102,162800,43001190,8490,8490,8490,8490,0
20231102,162700,43001190,8490,8490,8490,8490,0
20231102,162600,43001190,8490,8490,8490,8490,0
20231102,162500,43001190,8490,8490,8490,8490,0
20231102,162400,43001190,8490,8490,8490,8490,0
20231102,162300,43001190,8490,8490,8490,8490,0
20231102,162200,43001190,8490,8490,8490,8490,0
20231102,162100,43001190,8490,8490,8490,8490,0
20231102,162000,43001190,8490,8490,8490,8490,0
20231102,161900,43001190,8490,8490,8490,8490,0
20231102,161800,43001190,8490,8490,8490,8490,0
20231102,161700,43001190,8490,8490,8490,8490,0
20231102,161600,43001190,8490,8490,8490,8490,0
20231102,161500,43001190,8490,8490,8490,8490,0
20231102,161400,43001190,8490,8490,8490,8490,0
20231102,161300,43001190,8490,8490,8490,8490,0
20231102,161200,43001190,8490,8490,8490,8490,0
20231102,161100,43001190,8490,8490,8490,8490,0
20231102,161000,43001190,8490,8490,8490,8490,0
20231102,160900,43001190,8490,8490,8490,8490,0
20231102,160800,43001190,8490,8490,8490,8490,0
20231102,160700,43001190,8490,8490,8490,8490,0
20231102,160600,43001190,8490,8490,8490,8490,0
20231102,160500,43001190,8490,8490,8490,8490,0
20231102,160400,43001190,8490,8490,8490,8490,0
20231102,160300,43001190,8490,8490,8490,8490,173
20231102,160200,43001190,8490,8490,8490,8490,0
20231102,160100,43001190,8490,8490,8490,8490,0
20231102,160000,43001190,8490,8490,8490,8490,0
20231102,155900,43001190,8490,8490,8490,8490,0
20231102,155800,43001190,8490,8490,8490,8490,0
20231102,155700,43001190,8490,8490,8490,8490,0
20231102,155600,43001190,8490,8490,8490,8490,0
20231102,155500,43001190,8490,8490,8490,8490,0
20231102,155400,43001190,8490,8490,8490,8490,0
20231102,155300,43001190,8490,8490,8490,8490,0
20231102,155200,43001190,8490,8490,8490,8490,0
20231102,155100,43001190,8490,8490,8490,8490,0
20231102,155000,43001190,8490,8490,8490,8490,0
20231102,154900,43001190,8490,8490,8490,8490,0
20231102,154800,43001190,8490,8490,8490,8490,0
20231102,154700,43001190,8490,8490,8490,8490,0
20231102,154600,43001190,8490,8490,8490,8490,0
20231102,154500,43001190,8490,8490,8490,8490,0
20231102,154400,43001190,8490,8490,8490,8490,0
20231102,154300,43001190,8490,8490,8490,8490,0
20231102,154200,43001190,8490,8490,8490,8490,0
20231102,154100,43001190,8490,8490,8490,8490,0
20231102,154000,43001190,8490,8490,8490,8490,0
20231102,153900,43001190,8490,8490,8490,8490,0
20231102,153800,43001190,8490,8490,8490,8490,0
20231102,153700,43001190,8490,8490,8490,8490,0
20231102,153600,43001190,8490,8490,8490,8490,0
20231102,153500,43001190,8490,8490,8490,8490,0
20231102,153400,43001190,8490,8490,8490,8490,0
20231102,153300,43001190,8490,8490,8490,8490,173
20231102,153200,43001190,8490,8490,8490,8490,0
20231102,153100,43001190,8490,8490,8490,8490,0
20231102,153000,43001190,8490,8490,8490,8490,173
20231102,152900,41532420,8480,8480,8480,8480,0
20231102,152800,41532420,8480,8480,8480,8480,0
20231102,152700,41532420,8480,8480,8480,8480,0
20231102,152600,41532420,8480,8480,8480,8480,0
20231102,152500,41532420,8480,8480,8480,8480,0
20231102,152400,41532420,8480,8480,8480,8480,0
20231102,152300,41532420,8480,8480,8480,8480,0
20231102,152200,41532420,8480,8480,8480,8480,0
20231102,152100,41532420,8480,8480,8480,8480,0
20231102,152000,41532420,8480,8480,8480,8480,0
20231102,151900,41532420,8480,8480,8480,8480,0
20231102,151800,41532420,8480,8480,8480,8480,0
20231102,151700,41532420,8480,8480,8480,8480,0
20231102,151600,41532420,8480,8480,8480,8480,0
20231102,151500,41532420,8480,8480,8480,8480,0
20231102,151400,41532420,8480,8480,8480,8480,0
20231102,151300,41532420,8480,8480,8480,8480,0
20231102,151200,41532420,8480,8480,8480,8480,0
20231102,151100,41532420,8480,8480,8480,8480,0
20231102,151000,41532420,8480,8480,8480,8480,0
20231102,150900,41532420,8480,8470,8480,8470,12
20231102,150800,41430680,8480,8480,8480,8480,0
20231102,150700,41430680,8480,8460,8480,8460,10
20231102,150600,41345970,8450,8450,8450,8450,0
20231102,150500,41345970,8450,8450,8450,8450,0
20231102,150400,41345970,8450,8450,8450,8450,0
20231102,150300,41345970,8450,8450,8450,8450,0
20231102,150200,41345970,8450,8450,8450,8450,0
20231102,150100,41345970,8450,8450,8450,8450,0
20231102,150000,41345970,8450,8450,8450,8450,0
20231102,145900,41345970,8450,8450,8450,8450,0
20231102,145800,41345970,8450,8450,8450,8450,0
20231102,145700,41345970,8450,8450,8450,8450,0
20231102,145600,41345970,8450,8450,8450,8450,0
20231102,145500,41345970,8450,8450,8450,8450,0
20231102,145400,41345970,8450,8450,8450,8450,0
20231102,145300,41345970,8450,8450,8450,8450,0
20231102,145200,41345970,8450,8450,8450,8450,2
20231102,145100,41329070,8460,8460,8460,8460,0
20231102,145000,41329070,8460,8460,8460,8460,0
20231102,144900,41329070,8460,8460,8460,8460,0
20231102,144800,41329070,8460,8460,8460,8460,0
20231102,144700,41329070,8460,8460,8460,8460,0
20231102,144600,41329070,8460,8460,8460,8460,0
20231102,144500,41329070,8460,8460,8460,8460,0
20231102,144400,41329070,8460,8460,8460,8460,0
20231102,144300,41329070,8460,8460,8460,8460,0
20231102,144200,41329070,8460,8460,8460,8460,0
20231102,144100,41329070,8460,8460,8460,8460,0
20231102,144000,41329070,8460,8460,8460,8460,0
20231102,143900,41329070,8460,8460,8460,8460,0
20231102,143800,41329070,8460,8460,8460,8460,0
20231102,143700,41329070,8460,8460,8460,8460,0
20231102,143600,41329070,8460,8460,8460,8460,0
20231102,143500,41329070,8460,8460,8460,8460,0
20231102,143400,41329070,8460,8460,8460,8460,0
20231102,143300,41329070,8460,8460,8460,8460,0
20231102,143200,41329070,8460,8460,8460,8460,0
20231102,143100,41329070,8460,8460,8460,8460,0
20231102,143000,41329070,8460,8460,8460,8460,0
20231102,142900,41329070,8460,8460,8460,8460,0
20231102,142800,41329070,8460,8460,8460,8460,0
20231102,142700,41329070,8460,8460,8460,8460,0
20231102,142600,41329070,8460,8460,8460,8460,3
20231102,142500,41303690,8460,8460,8460,8460,0
20231102,142400,41303690,8460,8460,8460,8460,0
20231102,142300,41303690,8460,8460,8460,8460,0
20231102,142200,41303690,8460,8460,8460,8460,0
20231102,142100,41303690,8460,8470,8470,8460,15
20231102,142000,41176660,8470,8470,8470,8470,0
20231102,141900,41176660,8470,8470,8470,8470,0
20231102,141800,41176660,8470,8470,8470,8470,0
20231102,141700,41176660,8470,8470,8470,8470,186
20231102,141600,39601240,8470,8470,8470,8470,155
20231102,141500,38288390,8470,8470,8470,8470,0
20231102,141400,38288390,8470,8470,8470,8470,0
20231102,141300,38288390,8470,8470,8470,8470,0
20231102,141200,38288390,8470,8470,8470,8470,0
20231102,141100,38288390,8470,8470,8470,8470,0
20231102,141000,38288390,8470,8470,8470,8470,0
20231102,140900,38288390,8470,8470,8470,8470,0
20231102,140800,38288390,8470,8470,8470,8470,0
20231102,140700,38288390,8470,8470,8470,8470,0
20231102,140600,38288390,8470,8470,8470,8470,0
20231102,140500,38288390,8470,8470,8470,8470,0
20231102,140400,38288390,8470,8470,8470,8470,0
20231102,140300,38288390,8470,8470,8470,8470,0
20231102,140200,38288390,8470,8470,8470,8470,0
20231102,140100,38288390,8470,8470,8470,8470,0
20231102,140000,38288390,8470,8470,8470,8470,0
20231102,135900,38288390,8470,8470,8470,8470,0
20231102,135800,38288390,8470,8470,8470,8470,0
20231102,135700,38288390,8470,8470,8470,8470,0
20231102,135600,38288390,8470,8470,8470,8470,0
20231102,135500,38288390,8470,8470,8470,8470,0
20231102,135400,38288390,8470,8470,8470,8470,0
20231102,135300,38288390,8470,8470,8470,8470,0
20231102,135200,38288390,8470,8470,8470,8470,0
20231102,135100,38288390,8470,8470,8470,8470,0
20231102,135000,38288390,8470,8470,8470,8470,25
20231102,134900,38076640,8470,8470,8470,8470,0
20231102,134800,38076640,8470,8470,8470,8470,0
20231102,134700,38076640,8470,8470,8470,8470,26
20231102,134600,37856420,8480,8480,8480,8480,0
20231102,134500,37856420,8480,8480,8480,8480,0
20231102,134400,37856420,8480,8480,8480,8480,0
20231102,134300,37856420,8480,8480,8480,8480,0
20231102,134200,37856420,8480,8480,8480,8480,0
20231102,134100,37856420,8480,8480,8480,8480,0
20231102,134000,37856420,8480,8480,8480,8480,0
20231102,133900,37856420,8480,8480,8480,8480,0
20231102,133800,37856420,8480,8470,8480,8470,9
20231102,133700,37780180,8460,8460,8460,8460,0
20231102,133600,37780180,8460,8460,8460,8460,0
20231102,133500,37780180,8460,8460,8460,8460,0
20231102,133400,37780180,8460,8460,8460,8460,0
20231102,133300,37780180,8460,8460,8460,8460,0
20231102,133200,37780180,8460,8460,8460,8460,0
20231102,133100,37780180,8460,8460,8460,8460,0
20231102,133000,37780180,8460,8460,8460,8460,0
20231102,132900,37780180,8460,8460,8460,8460,0
20231102,132800,37780180,8460,8460,8460,8460,0
20231102,132700,37780180,8460,8460,8460,8460,0
20231102,132600,37780180,8460,8460,8460,8460,0
20231102,132500,37780180,8460,8460,8460,8460,0
20231102,132400,37780180,8460,8460,8460,8460,0
20231102,132300,37780180,8460,8460,8460,8460,0
20231102,132200,37780180,8460,8460,8460,8460,0
20231102,132100,37780180,8460,8480,8480,8460,6
20231102,132000,37729400,8480,8480,8480,8480,0
20231102,131900,37729400,8480,8480,8480,8480,0
20231102,131800,37729400,8480,8480,8480,8480,0
20231102,131700,37729400,8480,8470,8480,8470,15
20231102,131600,37602220,8470,8470,8470,8470,0
20231102,131500,37602220,8470,8470,8470,8470,30
20231102,131400,37348120,8470,8470,8470,8470,0
20231102,131300,37348120,8470,8470,8470,8470,0
20231102,131200,37348120,8470,8470,8470,8470,1
20231102,131100,37339650,8430,8430,8430,8430,0
20231102,131000,37339650,8430,8430,8430,8430,0
20231102,130900,37339650,8430,8430,8430,8430,0
20231102,130800,37339650,8430,8430,8430,8430,0
20231102,130700,37339650,8430,8430,8430,8430,259
20231102,130600,35156280,8430,8430,8430,8430,0
20231102,130500,35156280,8430,8430,8430,8430,0
20231102,130400,35156280,8430,8430,8430,8430,0
20231102,130300,35156280,8430,8430,8430,8430,5
20231102,130200,35114130,8430,8430,8430,8430,241
20231102,130100,33082500,8430,8430,8430,8430,0
20231102,130000,33082500,8430,8430,8430,8430,0
20231102,125900,33082500,8430,8430,8430,8430,0
20231102,125800,33082500,8430,8430,8430,8420,5
20231102,125700,33040380,8430,8430,8430,8430,0
20231102,125600,33040380,8430,8430,8430,8430,243
20231102,125500,30991890,8430,8430,8430,8430,22
20231102,125400,30806430,8470,8470,8470,8470,0
20231102,125300,30806430,8470,8460,8470,8430,101
20231102,125200,29953670,8460,8460,8460,8460,0
20231102,125100,29953670,8460,8460,8460,8460,0
20231102,125000,29953670,8460,8460,8460,8460,20
20231102,124900,29784470,8460,8460,8460,8460,1
20231102,124800,29776010,8460,8460,8460,8460,0
20231102,124700,29776010,8460,8460,8460,8460,212
20231102,124600,27982490,8460,8460,8460,8460,0
20231102,124500,27982490,8460,8460,8460,8460,0
20231102,124400,27982490,8460,8460,8460,8460,5
20231102,124300,27940190,8460,8460,8460,8460,0
20231102,124200,27940190,8460,8460,8460,8460,0
20231102,124100,27940190,8460,8460,8460,8460,0
20231102,124000,27940190,8460,8460,8460,8460,0
20231102,123900,27940190,8460,8460,8460,8460,91
20231102,123800,27170330,8450,8450,8450,8450,10
20231102,123700,27085830,8460,8460,8460,8460,0
20231102,123600,27085830,8460,8460,8460,8460,0
20231102,123500,27085830,8460,8460,8460,8460,0
20231102,123400,27085830,8460,8460,8460,8460,5
20231102,123300,27043530,8460,8460,8460,8460,237
20231102,123200,25038510,8460,8450,8460,8450,72
20231102,123100,24429470,8450,8450,8450,8450,0
20231102,123000,24429470,8450,8450,8450,8450,1
20231102,122900,24421020,8450,8450,8450,8450,0
20231102,122800,24421020,8450,8450,8450,8450,0
20231102,122700,24421020,8450,8450,8450,8450,0
20231102,122600,24421020,8450,8450,8450,8450,0
20231102,122500,24421020,8450,8450,8450,8450,1
20231102,122400,24412570,8420,8420,8420,8420,0
20231102,122300,24412570,8420,8430,8430,8420,90
20231102,122200,23653890,8430,8440,8440,8430,78
20231102,122100,22996340,8450,8450,8450,8450,0
20231102,122000,22996340,8450,8450,8450,8450,0
20231102,121900,22996340,8450,8430,8450,8430,159
20231102,121800,21655830,8430,8430,8430,8430,0
20231102,121700,21655830,8430,8430,8430,8430,0
20231102,121600,21655830,8430,8430,8430,8430,0
20231102,121500,21655830,8430,8430,8430,8430,0
20231102,121400,21655830,8430,8430,8430,8430,0
20231102,121300,21655830,8430,8430,8430,8430,0
20231102,121200,21655830,8430,8430,8430,8430,0
20231102,121100,21655830,8430,8430,8430,8430,0
20231102,121000,21655830,8430,8430,8430,8430,0
20231102,120900,21655830,8430,8430,8430,8430,0
20231102,120800,21655830,8430,8430,8430,8430,0
20231102,120700,21655830,8430,8430,8430,8430,0
20231102,120600,21655830,8430,8430,8430,8430,0
20231102,120500,21655830,8430,8430,8430,8430,0
20231102,120400,21655830,8430,8430,8430,8430,0
20231102,120300,21655830,8430,8430,8430,8430,0
20231102,120200,21655830,8430,8430,8430,8430,0
20231102,120100,21655830,8430,8430,8430,8430,0
20231102,120000,21655830,8430,8430,8430,8430,0
20231102,115900,21655830,8430,8430,8430,8430,0
20231102,115800,21655830,8430,8430,8430,8430,3
20231102,115700,21630540,8430,8430,8430,8430,0
20231102,115600,21630540,8430,8430,8430,8430,0
20231102,115500,21630540,8430,8430,8430,8430,0
20231102,115400,21630540,8430,8430,8430,8430,0
20231102,115300,21630540,8430,8430,8430,8430,0
20231102,115200,21630540,8430,8430,8430,8430,1
20231102,115100,21622110,8390,8390,8390,8390,0
20231102,115000,21622110,8390,8390,8390,8390,0
20231102,114900,21622110,8390,8390,8390,8390,0
20231102,114800,21622110,8390,8390,8390,8390,0
20231102,114700,21622110,8390,8400,8400,8390,92
20231102,114600,20849640,8460,8460,8460,8460,0
20231102,114500,20849640,8460,8460,8460,8460,0
20231102,114400,20849640,8460,8460,8460,8460,0
20231102,114300,20849640,8460,8460,8460,8460,0
20231102,114200,20849640,8460,8460,8460,8460,0
20231102,114100,20849640,8460,8460,8460,8460,0
20231102,114000,20849640,8460,8460,8460,8460,0
20231102,113900,20849640,8460,8460,8460,8460,0
20231102,113800,20849640,8460,8460,8460,8460,0
20231102,113700,20849640,8460,8460,8460,8460,0
20231102,113600,20849640,8460,8460,8460,8460,0
20231102,113500,20849640,8460,8460,8460,8460,0
20231102,113400,20849640,8460,8460,8460,8460,0
20231102,113300,20849640,8460,8460,8460,8460,0
20231102,113200,20849640,8460,8460,8460,8460,0
20231102,113100,20849640,8460,8460,8460,8460,0
20231102,113000,20849640,8460,8460,8460,8460,0
20231102,112900,20849640,8460,8460,8460,8460,0
20231102,112800,20849640,8460,8460,8460,8460,0
20231102,112700,20849640,8460,8460,8460,8460,0
20231102,112600,20849640,8460,8460,8460,8460,0
20231102,112500,20849640,8460,8460,8460,8460,0
20231102,112400,20849640,8460,8460,8460,8460,0
20231102,112300,20849640,8460,8460,8460,8460,0
20231102,112200,20849640,8460,8460,8460,8460,0
20231102,112100,20849640,8460,8460,8460,8460,0
20231102,112000,20849640,8460,8460,8460,8460,0
20231102,111900,20849640,8460,8460,8460,8460,0
20231102,111800,20849640,8460,8460,8460,8460,0
20231102,111700,20849640,8460,8460,8460,8460,0
20231102,111600,20849640,8460,8460,8460,8460,0
20231102,111500,20849640,8460,8460,8460,8460,0
20231102,111400,20849640,8460,8460,8460,8460,0
20231102,111300,20849640,8460,8460,8460,8460,0
20231102,111200,20849640,8460,8460,8460,8460,0
20231102,111100,20849640,8460,8460,8460,8460,0
20231102,111000,20849640,8460,8460,8460,8460,0
20231102,110900,20849640,8460,8460,8460,8460,0
20231102,110800,20849640,8460,8460,8460,8460,0
20231102,110700,20849640,8460,8460,8460,8460,0
20231102,110600,20849640,8460,8460,8460,8460,0
20231102,110500,20849640,8460,8460,8460,8460,1
20231102,110400,20841180,8450,8450,8450,8450,0
20231102,110300,20841180,8450,8450,8450,8450,0
20231102,110200,20841180,8450,8450,8450,8450,0
20231102,110100,20841180,8450,8450,8450,8450,0
20231102,110000,20841180,8450,8450,8450,8450,17
20231102,105900,20697530,8450,8450,8450,8450,0
20231102,105800,20697530,8450,8450,8450,8450,0
20231102,105700,20697530,8450,8450,8450,8450,0
20231102,105600,20697530,8450,8450,8450,8450,0
20231102,105500,20697530,8450,8450,8450,8450,0
20231102,105400,20697530,8450,8450,8450,8450,0
20231102,105300,20697530,8450,8450,8450,8450,1
20231102,105200,20689080,8450,8450,8450,8450,0
20231102,105100,20689080,8450,8450,8450,8450,0
20231102,105000,20689080,8450,8450,8450,8450,0
20231102,104900,20689080,8450,8450,8450,8450,1
20231102,104800,20680630,8400,8400,8400,8400,0
20231102,104700,20680630,8400,8410,8410,8400,13
20231102,104600,20571410,8450,8450,8450,8450,3
20231102,104500,20546060,8450,8450,8450,8450,0
20231102,104400,20546060,8450,8450,8450,8450,0
20231102,104300,20546060,8450,8450,8450,8450,0
20231102,104200,20546060,8450,8450,8450,8450,3
20231102,104100,20520710,8450,8450,8450,8450,0
20231102,104000,20520710,8450,8450,8450,8450,0
20231102,103900,20520710,8450,8450,8450,8450,0
20231102,103800,20520710,8450,8450,8450,8450,0
20231102,103700,20520710,8450,8450,8450,8450,7
20231102,103600,20461560,8400,8400,8400,8400,0
20231102,103500,20461560,8400,8410,8410,8400,10
20231102,103400,20377540,8410,8410,8410,8410,0
20231102,103300,20377540,8410,8410,8410,8410,0
20231102,103200,20377540,8410,8410,8410,8410,0
20231102,103100,20377540,8410,8410,8410,8410,0
20231102,103000,20377540,8410,8410,8410,8410,0
20231102,102900,20377540,8410,8410,8410,8410,0
20231102,102800,20377540,8410,8410,8410,8410,0
20231102,102700,20377540,8410,8410,8410,8410,0
20231102,102600,20377540,8410,8410,8410,8410,0
20231102,102500,20377540,8410,8410,8410,8410,0
20231102,102400,20377540,8410,8410,8410,8410,0
20231102,102300,20377540,8410,8410,8410,8410,1
20231102,102200,20369130,8400,8400,8400,8400,0
20231102,102100,20369130,8400,8400,8400,8400,0
20231102,102000,20369130,8400,8400,8400,8400,0
20231102,101900,20369130,8400,8400,8400,8400,0
20231102,101800,20369130,8400,8420,8420,8400,16
20231102,101700,20234540,8430,8430,8430,8430,0
20231102,101600,20234540,8430,8430,8430,8430,0
20231102,101500,20234540,8430,8430,8430,8430,0
20231102,101400,20234540,8430,8430,8430,8430,5
20231102,101300,20192390,8440,8440,8440,8440,0
20231102,101200,20192390,8440,8440,8440,8440,0
20231102,101100,20192390,8440,8440,8440,8440,0
20231102,101000,20192390,8440,8440,8440,8440,0
20231102,100900,20192390,8440,8440,8440,8440,0
20231102,100800,20192390,8440,8440,8440,8440,0
20231102,100700,20192390,8440,8440,8440,8440,0
20231102,100600,20192390,8440,8440,8440,8440,1
20231102,100500,20183950,8450,8450,8450,8450,4
20231102,100400,20150150,8480,8480,8480,8480,11
20231102,100300,20056870,8480,8480,8480,8480,0
20231102,100200,20056870,8480,8480,8480,8480,0
20231102,100100,20056870,8480,8480,8480,8480,0
20231102,100000,20056870,8480,8480,8480,8480,0
20231102,095900,20056870,8480,8480,8480,8480,0
20231102,095800,20056870,8480,8480,8480,8480,0
20231102,095700,20056870,8480,8480,8480,8480,3
20231102,095600,20031430,8480,8440,8480,8440,36
20231102,095500,19726340,8450,8450,8450,8450,2
20231102,095400,19709440,8470,8470,8470,8470,0
20231102,095300,19709440,8470,8460,8470,8460,4
20231102,095200,19675590,8450,8450,8450,8450,1
20231102,095100,19667140,8440,8440,8440,8440,0
20231102,095000,19667140,8440,8440,8440,8440,0
20231102,094900,19667140,8440,8440,8440,8440,0
20231102,094800,19667140,8440,8440,8440,8440,0
20231102,094700,19667140,8440,8440,8440,8440,0
20231102,094600,19667140,8440,8440,8440,8440,0
20231102,094500,19667140,8440,8440,8440,8440,0
20231102,094400,19667140,8440,8440,8440,8440,0
20231102,094300,19667140,8440,8440,8440,8440,0
20231102,094200,19667140,8440,8440,8440,8440,0
20231102,094100,19667140,8440,8440,8440,8440,0
20231102,094000,19667140,8440,8440,8440,8440,0
20231102,093900,19667140,8440,8440,8440,8440,0
20231102,093800,19667140,8440,8440,8440,8440,0
20231102,093700,19667140,8440,8440,8440,8440,0
20231102,093600,19667140,8440,8440,8440,8440,0
20231102,093500,19667140,8440,8440,8440,8440,29
20231102,093400,19422380,8440,8440,8440,8440,0
20231102,093300,19422380,8440,8440,8440,8440,0
20231102,093200,19422380,8440,8440,8440,8440,0
20231102,093100,19422380,8440,8440,8440,8440,0
20231102,093000,19422380,8440,8440,8440,8440,0
20231102,092900,19422380,8440,8440,8440,8440,0
20231102,092800,19422380,8440,8440,8440,8440,58
20231102,092700,18932860,8440,8440,8440,8440,0
20231102,092600,18932860,8440,8440,8440,8440,0
20231102,092500,18932860,8440,8440,8440,8440,0
20231102,092400,18932860,8440,8440,8440,8440,0
20231102,092300,18932860,8440,8450,8480,8440,623
20231102,092200,13658660,8400,8400,8400,8400,0
20231102,092100,13658660,8400,8400,8400,8400,1
20231102,092000,13650260,8460,8460,8460,8460,0
20231102,091900,13650260,8460,8460,8460,8460,0
20231102,091800,13650260,8460,8460,8460,8460,1
20231102,091700,13641800,8470,8470,8470,8470,0
20231102,091600,13641800,8470,8470,8470,8470,0
20231102,091500,13641800,8470,8470,8470,8470,0
20231102,091400,13641800,8470,8470,8470,8470,0
20231102,091300,13641800,8470,8470,8470,8470,3
20231102,091200,13616390,8460,8450,8460,8450,5
20231102,091100,13574100,8400,8400,8400,8400,17
20231102,091000,13431300,8320,8400,8400,8300,801
20231102,090900,6750580,8420,8420,8420,8420,0
20231102,090800,6750580,8420,8420,8420,8420,8
20231102,090700,6683220,8420,8430,8430,8420,142
20231102,090600,5487060,8460,8460,8460,8460,20
20231102,090500,5317860,8460,8460,8460,8460,0
20231102,090400,5317860,8460,8460,8460,8460,1
20231102,090300,5309400,8460,8450,8460,8420,22
20231102,090200,5124090,8440,8440,8440,8440,1
20231102,090100,5115650,8430,8400,8430,8400,6
20231102,090000,5065220,8420,8400,8420,8400,603