stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192400,31364720,5700,5700,5700,5700,308
20241101,192300,31364720,5700,5700,5700,5700,0
20241101,192200,31364720,5700,5700,5700,5700,0
20241101,192100,31364720,5700,5700,5700,5700,0
20241101,192000,31364720,5700,5700,5700,5700,0
20241101,191900,31364720,5700,5700,5700,5700,0
20241101,191800,31364720,5700,5700,5700,5700,0
20241101,191700,31364720,5700,5700,5700,5700,0
20241101,191600,31364720,5700,5700,5700,5700,0
20241101,191500,31364720,5700,5700,5700,5700,0
20241101,191400,31364720,5700,5700,5700,5700,0
20241101,191300,31364720,5700,5700,5700,5700,0
20241101,191200,31364720,5700,5700,5700,5700,0
20241101,191100,31364720,5700,5700,5700,5700,0
20241101,191000,31364720,5700,5700,5700,5700,0
20241101,190900,31364720,5700,5700,5700,5700,0
20241101,190800,31364720,5700,5700,5700,5700,0
20241101,190700,31364720,5700,5700,5700,5700,0
20241101,190600,31364720,5700,5700,5700,5700,0
20241101,190500,31364720,5700,5700,5700,5700,0
20241101,190400,31364720,5700,5700,5700,5700,0
20241101,190300,31364720,5700,5700,5700,5700,0
20241101,190200,31364720,5700,5700,5700,5700,0
20241101,190100,31364720,5700,5700,5700,5700,0
20241101,190000,31364720,5700,5700,5700,5700,0
20241101,185900,31364720,5700,5700,5700,5700,0
20241101,185800,31364720,5700,5700,5700,5700,0
20241101,185700,31364720,5700,5700,5700,5700,0
20241101,185600,31364720,5700,5700,5700,5700,0
20241101,185500,31364720,5700,5700,5700,5700,0
20241101,185400,31364720,5700,5700,5700,5700,308
20241101,185300,31364720,5700,5700,5700,5700,0
20241101,185200,31364720,5700,5700,5700,5700,0
20241101,185100,31364720,5700,5700,5700,5700,0
20241101,185000,31364720,5700,5700,5700,5700,0
20241101,184900,31364720,5700,5700,5700,5700,0
20241101,184800,31364720,5700,5700,5700,5700,0
20241101,184700,31364720,5700,5700,5700,5700,0
20241101,184600,31364720,5700,5700,5700,5700,0
20241101,184500,31364720,5700,5700,5700,5700,0
20241101,184400,31364720,5700,5700,5700,5700,0
20241101,184300,31364720,5700,5700,5700,5700,0
20241101,184200,31364720,5700,5700,5700,5700,0
20241101,184100,31364720,5700,5700,5700,5700,0
20241101,184000,31364720,5700,5700,5700,5700,0
20241101,183900,31364720,5700,5700,5700,5700,0
20241101,183800,31364720,5700,5700,5700,5700,0
20241101,183700,31364720,5700,5700,5700,5700,0
20241101,183600,31364720,5700,5700,5700,5700,0
20241101,183500,31364720,5700,5700,5700,5700,0
20241101,183400,31364720,5700,5700,5700,5700,0
20241101,183300,31364720,5700,5700,5700,5700,0
20241101,183200,31364720,5700,5700,5700,5700,0
20241101,183100,31364720,5700,5700,5700,5700,0
20241101,183000,31364720,5700,5700,5700,5700,0
20241101,182900,31364720,5700,5700,5700,5700,0
20241101,182800,31364720,5700,5700,5700,5700,0
20241101,182700,31364720,5700,5700,5700,5700,0
20241101,182600,31364720,5700,5700,5700,5700,0
20241101,182500,31364720,5700,5700,5700,5700,0
20241101,182400,31364720,5700,5700,5700,5700,308
20241101,182300,31364720,5700,5700,5700,5700,0
20241101,182200,31364720,5700,5700,5700,5700,0
20241101,182100,31364720,5700,5700,5700,5700,0
20241101,182000,31364720,5700,5700,5700,5700,0
20241101,181900,31364720,5700,5700,5700,5700,0
20241101,181800,31364720,5700,5700,5700,5700,0
20241101,181700,31364720,5700,5700,5700,5700,0
20241101,181600,31364720,5700,5700,5700,5700,0
20241101,181500,31364720,5700,5700,5700,5700,0
20241101,181400,31364720,5700,5700,5700,5700,0
20241101,181300,31364720,5700,5700,5700,5700,0
20241101,181200,31364720,5700,5700,5700,5700,0
20241101,181100,31364720,5700,5700,5700,5700,0
20241101,181000,31364720,5700,5700,5700,5700,0
20241101,180900,31364720,5700,5700,5700,5700,0
20241101,180800,31364720,5700,5700,5700,5700,0
20241101,180700,31364720,5700,5700,5700,5700,0
20241101,180600,31364720,5700,5700,5700,5700,0
20241101,180500,31364720,5700,5700,5700,5700,0
20241101,180400,31364720,5700,5700,5700,5700,0
20241101,180300,31364720,5700,5700,5700,5700,0
20241101,180200,31364720,5700,5700,5700,5700,0
20241101,180100,31364720,5700,5700,5700,5700,0
20241101,180000,31364720,5700,5700,5700,5700,0
20241101,175900,31364720,5700,5700,5700,5700,0
20241101,175800,31364720,5700,5700,5700,5700,0
20241101,175700,31364720,5700,5700,5700,5700,0
20241101,175600,31364720,5700,5700,5700,5700,0
20241101,175500,31364720,5700,5700,5700,5700,0
20241101,175400,31364720,5700,5700,5700,5700,308
20241101,175300,31364720,5700,5700,5700,5700,0
20241101,175200,31364720,5700,5700,5700,5700,0
20241101,175100,31364720,5700,5700,5700,5700,0
20241101,175000,31364720,5700,5700,5700,5700,0
20241101,174900,31364720,5700,5700,5700,5700,0
20241101,174800,31364720,5700,5700,5700,5700,0
20241101,174700,31364720,5700,5700,5700,5700,0
20241101,174600,31364720,5700,5700,5700,5700,0
20241101,174500,31364720,5700,5700,5700,5700,0
20241101,174400,31364720,5700,5700,5700,5700,0
20241101,174300,31364720,5700,5700,5700,5700,0
20241101,174200,31364720,5700,5700,5700,5700,0
20241101,174100,31364720,5700,5700,5700,5700,0
20241101,174000,31364720,5700,5700,5700,5700,0
20241101,173900,31364720,5700,5700,5700,5700,0
20241101,173800,31364720,5700,5700,5700,5700,0
20241101,173700,31364720,5700,5700,5700,5700,0
20241101,173600,31364720,5700,5700,5700,5700,0
20241101,173500,31364720,5700,5700,5700,5700,0
20241101,173400,31364720,5700,5700,5700,5700,0
20241101,173300,31364720,5700,5700,5700,5700,0
20241101,173200,31364720,5700,5700,5700,5700,0
20241101,173100,31364720,5700,5700,5700,5700,0
20241101,173000,31364720,5700,5700,5700,5700,0
20241101,172900,31364720,5700,5700,5700,5700,0
20241101,172800,31364720,5700,5700,5700,5700,0
20241101,172700,31364720,5700,5700,5700,5700,0
20241101,172600,31364720,5700,5700,5700,5700,0
20241101,172500,31364720,5700,5700,5700,5700,0
20241101,172400,31364720,5700,5700,5700,5700,308
20241101,172300,31364720,5700,5700,5700,5700,0
20241101,172200,31364720,5700,5700,5700,5700,0
20241101,172100,31364720,5700,5700,5700,5700,0
20241101,172000,31364720,5700,5700,5700,5700,0
20241101,171900,31364720,5700,5700,5700,5700,0
20241101,171800,31364720,5700,5700,5700,5700,0
20241101,171700,31364720,5700,5700,5700,5700,0
20241101,171600,31364720,5700,5700,5700,5700,0
20241101,171500,31364720,5700,5700,5700,5700,0
20241101,171400,31364720,5700,5700,5700,5700,0
20241101,171300,31364720,5700,5700,5700,5700,0
20241101,171200,31364720,5700,5700,5700,5700,0
20241101,171100,31364720,5700,5700,5700,5700,0
20241101,171000,31364720,5700,5700,5700,5700,0
20241101,170900,31364720,5700,5700,5700,5700,0
20241101,170800,31364720,5700,5700,5700,5700,0
20241101,170700,31364720,5700,5700,5700,5700,0
20241101,170600,31364720,5700,5700,5700,5700,0
20241101,170500,31364720,5700,5700,5700,5700,0
20241101,170400,31364720,5700,5700,5700,5700,0
20241101,170300,31364720,5700,5700,5700,5700,0
20241101,170200,31364720,5700,5700,5700,5700,0
20241101,170100,31364720,5700,5700,5700,5700,0
20241101,170000,31364720,5700,5700,5700,5700,0
20241101,165900,31364720,5700,5700,5700,5700,0
20241101,165800,31364720,5700,5700,5700,5700,0
20241101,165700,31364720,5700,5700,5700,5700,0
20241101,165600,31364720,5700,5700,5700,5700,0
20241101,165500,31364720,5700,5700,5700,5700,0
20241101,165400,31364720,5700,5700,5700,5700,308
20241101,165300,31364720,5700,5700,5700,5700,0
20241101,165200,31364720,5700,5700,5700,5700,0
20241101,165100,31364720,5700,5700,5700,5700,0
20241101,165000,31364720,5700,5700,5700,5700,0
20241101,164900,31364720,5700,5700,5700,5700,0
20241101,164800,31364720,5700,5700,5700,5700,0
20241101,164700,31364720,5700,5700,5700,5700,0
20241101,164600,31364720,5700,5700,5700,5700,0
20241101,164500,31364720,5700,5700,5700,5700,0
20241101,164400,31364720,5700,5700,5700,5700,0
20241101,164300,31364720,5700,5700,5700,5700,0
20241101,164200,31364720,5700,5700,5700,5700,0
20241101,164100,31364720,5700,5700,5700,5700,0
20241101,164000,31364720,5700,5700,5700,5700,0
20241101,163900,31364720,5700,5700,5700,5700,0
20241101,163800,31364720,5700,5700,5700,5700,0
20241101,163700,31364720,5700,5700,5700,5700,0
20241101,163600,31364720,5700,5700,5700,5700,0
20241101,163500,31364720,5700,5700,5700,5700,0
20241101,163400,31364720,5700,5700,5700,5700,0
20241101,163300,31364720,5700,5700,5700,5700,0
20241101,163200,31364720,5700,5700,5700,5700,0
20241101,163100,31364720,5700,5700,5700,5700,0
20241101,163000,31364720,5700,5700,5700,5700,0
20241101,162900,31364720,5700,5700,5700,5700,0
20241101,162800,31364720,5700,5700,5700,5700,0
20241101,162700,31364720,5700,5700,5700,5700,0
20241101,162600,31364720,5700,5700,5700,5700,0
20241101,162500,31364720,5700,5700,5700,5700,0
20241101,162400,31364720,5700,5700,5700,5700,308
20241101,162300,31364720,5700,5700,5700,5700,0
20241101,162200,31364720,5700,5700,5700,5700,0
20241101,162100,31364720,5700,5700,5700,5700,0
20241101,162000,31364720,5700,5700,5700,5700,0
20241101,161900,31364720,5700,5700,5700,5700,0
20241101,161800,31364720,5700,5700,5700,5700,0
20241101,161700,31364720,5700,5700,5700,5700,0
20241101,161600,31364720,5700,5700,5700,5700,0
20241101,161500,31364720,5700,5700,5700,5700,0
20241101,161400,31364720,5700,5700,5700,5700,0
20241101,161300,31364720,5700,5700,5700,5700,0
20241101,161200,31364720,5700,5700,5700,5700,0
20241101,161100,31364720,5700,5700,5700,5700,0
20241101,161000,31364720,5700,5700,5700,5700,0
20241101,160900,31364720,5700,5700,5700,5700,0
20241101,160800,31364720,5700,5700,5700,5700,0
20241101,160700,31364720,5700,5700,5700,5700,0
20241101,160600,31364720,5700,5700,5700,5700,0
20241101,160500,31364720,5700,5700,5700,5700,0
20241101,160400,31364720,5700,5700,5700,5700,0
20241101,160300,31364720,5700,5700,5700,5700,0
20241101,160200,31364720,5700,5700,5700,5700,0
20241101,160100,31364720,5700,5700,5700,5700,0
20241101,160000,31364720,5700,5700,5700,5700,0
20241101,155900,31364720,5700,5700,5700,5700,0
20241101,155800,31364720,5700,5700,5700,5700,0
20241101,155700,31364720,5700,5700,5700,5700,0
20241101,155600,31364720,5700,5700,5700,5700,0
20241101,155500,31364720,5700,5700,5700,5700,0
20241101,155400,31364720,5700,5700,5700,5700,308
20241101,155300,31364720,5700,5700,5700,5700,0
20241101,155200,31364720,5700,5700,5700,5700,0
20241101,155100,31364720,5700,5700,5700,5700,0
20241101,155000,31364720,5700,5700,5700,5700,0
20241101,154900,31364720,5700,5700,5700,5700,0
20241101,154800,31364720,5700,5700,5700,5700,0
20241101,154700,31364720,5700,5700,5700,5700,0
20241101,154600,31364720,5700,5700,5700,5700,0
20241101,154500,31364720,5700,5700,5700,5700,0
20241101,154400,31364720,5700,5700,5700,5700,0
20241101,154300,31364720,5700,5700,5700,5700,0
20241101,154200,31364720,5700,5700,5700,5700,0
20241101,154100,31364720,5700,5700,5700,5700,0
20241101,154000,31364720,5700,5700,5700,5700,0
20241101,153900,31364720,5700,5700,5700,5700,0
20241101,153800,31364720,5700,5700,5700,5700,0
20241101,153700,31364720,5700,5700,5700,5700,0
20241101,153600,31364720,5700,5700,5700,5700,0
20241101,153500,31364720,5700,5700,5700,5700,0
20241101,153400,31364720,5700,5700,5700,5700,0
20241101,153300,31364720,5700,5700,5700,5700,0
20241101,153200,31364720,5700,5700,5700,5700,0
20241101,153100,31364720,5700,5700,5700,5700,0
20241101,153000,31364720,5700,5700,5700,5700,308
20241101,152900,29609120,5710,5710,5710,5710,0
20241101,152800,29609120,5710,5710,5710,5710,0
20241101,152700,29609120,5710,5710,5710,5710,0
20241101,152600,29609120,5710,5710,5710,5710,0
20241101,152500,29609120,5710,5710,5710,5710,0
20241101,152400,29609120,5710,5710,5710,5710,0
20241101,152300,29609120,5710,5710,5710,5710,0
20241101,152200,29609120,5710,5710,5710,5710,0
20241101,152100,29609120,5710,5710,5710,5710,0
20241101,152000,29609120,5710,5710,5710,5710,0
20241101,151900,29609120,5710,5710,5710,5710,14
20241101,151800,29529180,5740,5740,5740,5740,0
20241101,151700,29529180,5740,5740,5740,5740,0
20241101,151600,29529180,5740,5740,5740,5740,0
20241101,151500,29529180,5740,5740,5740,5740,0
20241101,151400,29529180,5740,5740,5740,5740,0
20241101,151300,29529180,5740,5740,5740,5740,0
20241101,151200,29529180,5740,5740,5740,5740,1
20241101,151100,29523440,5720,5740,5740,5710,369
20241101,151000,27414360,5740,5740,5740,5740,1
20241101,150900,27408620,5730,5740,5740,5730,2
20241101,150800,27397150,5740,5740,5740,5740,1
20241101,150700,27391410,5740,5740,5740,5740,5
20241101,150600,27362710,5740,5740,5740,5740,6
20241101,150500,27328270,5740,5740,5740,5740,4
20241101,150400,27305310,5740,5740,5740,5740,1
20241101,150300,27299570,5740,5740,5740,5740,0
20241101,150200,27299570,5740,5740,5740,5740,2
20241101,150100,27288090,5740,5740,5740,5740,1
20241101,150000,27282350,5740,5740,5740,5740,8
20241101,145900,27236430,5740,5740,5740,5740,21
20241101,145800,27115890,5740,5740,5740,5740,9
20241101,145700,27064230,5740,5790,5790,5710,239
20241101,145600,25696970,5750,5790,5790,5750,24
20241101,145500,25558900,5800,5800,5800,5800,0
20241101,145400,25558900,5800,5800,5800,5800,0
20241101,145300,25558900,5800,5800,5800,5800,0
20241101,145200,25558900,5800,5800,5800,5800,0
20241101,145100,25558900,5800,5800,5800,5800,0
20241101,145000,25558900,5800,5800,5800,5800,0
20241101,144900,25558900,5800,5800,5800,5800,1
20241101,144800,25553100,5800,5800,5800,5800,0
20241101,144700,25553100,5800,5800,5800,5800,0
20241101,144600,25553100,5800,5800,5800,5800,1
20241101,144500,25547300,5760,5760,5760,5760,0
20241101,144400,25547300,5760,5760,5760,5760,0
20241101,144300,25547300,5760,5790,5790,5760,167
20241101,144200,24584530,5800,5800,5800,5800,0
20241101,144100,24584530,5800,5800,5800,5800,0
20241101,144000,24584530,5800,5800,5800,5800,0
20241101,143900,24584530,5800,5800,5800,5800,0
20241101,143800,24584530,5800,5800,5800,5800,0
20241101,143700,24584530,5800,5800,5800,5800,0
20241101,143600,24584530,5800,5800,5800,5800,0
20241101,143500,24584530,5800,5800,5800,5800,0
20241101,143400,24584530,5800,5800,5800,5800,0
20241101,143300,24584530,5800,5800,5800,5800,0
20241101,143200,24584530,5800,5800,5800,5800,0
20241101,143100,24584530,5800,5800,5800,5800,0
20241101,143000,24584530,5800,5800,5800,5800,0
20241101,142900,24584530,5800,5800,5800,5800,5
20241101,142800,24555530,5800,5800,5800,5800,0
20241101,142700,24555530,5800,5800,5800,5800,0
20241101,142600,24555530,5800,5800,5800,5800,0
20241101,142500,24555530,5800,5800,5800,5800,0
20241101,142400,24555530,5800,5800,5800,5800,2
20241101,142300,24543930,5800,5800,5800,5800,0
20241101,142200,24543930,5800,5800,5800,5800,0
20241101,142100,24543930,5800,5800,5800,5800,0
20241101,142000,24543930,5800,5800,5800,5800,0
20241101,141900,24543930,5800,5800,5800,5800,0
20241101,141800,24543930,5800,5800,5800,5800,4
20241101,141700,24520730,5810,5810,5810,5810,1
20241101,141600,24514920,5820,5820,5820,5820,0
20241101,141500,24514920,5820,5820,5820,5820,0
20241101,141400,24514920,5820,5820,5820,5820,0
20241101,141300,24514920,5820,5820,5820,5820,1
20241101,141200,24509100,5810,5810,5810,5810,0
20241101,141100,24509100,5810,5810,5810,5810,0
20241101,141000,24509100,5810,5810,5810,5810,1
20241101,140900,24503290,5820,5820,5820,5820,0
20241101,140800,24503290,5820,5820,5820,5820,0
20241101,140700,24503290,5820,5820,5820,5820,0
20241101,140600,24503290,5820,5820,5820,5820,0
20241101,140500,24503290,5820,5820,5820,5820,0
20241101,140400,24503290,5820,5820,5820,5820,0
20241101,140300,24503290,5820,5820,5820,5820,1
20241101,140200,24497470,5810,5810,5810,5810,1
20241101,140100,24491660,5820,5820,5820,5820,0
20241101,140000,24491660,5820,5820,5820,5820,0
20241101,135900,24491660,5820,5820,5820,5820,0
20241101,135800,24491660,5820,5820,5820,5820,0
20241101,135700,24491660,5820,5820,5820,5820,0
20241101,135600,24491660,5820,5820,5820,5820,0
20241101,135500,24491660,5820,5820,5820,5820,0
20241101,135400,24491660,5820,5820,5820,5820,0
20241101,135300,24491660,5820,5820,5820,5820,0
20241101,135200,24491660,5820,5820,5820,5820,0
20241101,135100,24491660,5820,5820,5820,5820,0
20241101,135000,24491660,5820,5820,5820,5820,0
20241101,134900,24491660,5820,5820,5820,5820,50
20241101,134800,24200660,5820,5820,5820,5820,0
20241101,134700,24200660,5820,5820,5820,5820,21
20241101,134600,24078440,5820,5820,5820,5820,0
20241101,134500,24078440,5820,5820,5820,5820,0
20241101,134400,24078440,5820,5820,5820,5820,0
20241101,134300,24078440,5820,5820,5820,5820,0
20241101,134200,24078440,5820,5820,5820,5820,0
20241101,134100,24078440,5820,5820,5820,5820,0
20241101,134000,24078440,5820,5820,5820,5820,0
20241101,133900,24078440,5820,5810,5820,5810,11
20241101,133800,24014520,5820,5820,5820,5820,0
20241101,133700,24014520,5820,5820,5820,5820,0
20241101,133600,24014520,5820,5820,5820,5820,0
20241101,133500,24014520,5820,5820,5820,5820,0
20241101,133400,24014520,5820,5820,5820,5820,0
20241101,133300,24014520,5820,5820,5820,5820,0
20241101,133200,24014520,5820,5820,5820,5820,0
20241101,133100,24014520,5820,5810,5820,5790,31
20241101,133000,23834720,5820,5820,5820,5820,3
20241101,132900,23817260,5820,5810,5820,5810,29
20241101,132800,23648740,5810,5810,5810,5810,0
20241101,132700,23648740,5810,5810,5810,5810,0
20241101,132600,23648740,5810,5810,5810,5810,0
20241101,132500,23648740,5810,5810,5810,5810,2
20241101,132400,23637120,5820,5820,5820,5820,0
20241101,132300,23637120,5820,5820,5820,5820,0
20241101,132200,23637120,5820,5820,5820,5820,0
20241101,132100,23637120,5820,5820,5820,5820,0
20241101,132000,23637120,5820,5820,5820,5820,0
20241101,131900,23637120,5820,5820,5820,5820,0
20241101,131800,23637120,5820,5820,5820,5820,0
20241101,131700,23637120,5820,5820,5820,5820,0
20241101,131600,23637120,5820,5820,5820,5820,0
20241101,131500,23637120,5820,5810,5820,5810,11
20241101,131400,23573200,5820,5800,5820,5800,10
20241101,131300,23515040,5820,5820,5820,5820,0
20241101,131200,23515040,5820,5820,5820,5820,0
20241101,131100,23515040,5820,5820,5820,5820,0
20241101,131000,23515040,5820,5820,5820,5820,0
20241101,130900,23515040,5820,5820,5820,5820,0
20241101,130800,23515040,5820,5820,5820,5820,1
20241101,130700,23509220,5820,5820,5820,5820,0
20241101,130600,23509220,5820,5820,5820,5820,0
20241101,130500,23509220,5820,5820,5820,5820,0
20241101,130400,23509220,5820,5820,5820,5820,3
20241101,130300,23491760,5770,5800,5800,5770,9
20241101,130200,23439800,5820,5820,5820,5820,0
20241101,130100,23439800,5820,5820,5820,5820,0
20241101,130000,23439800,5820,5820,5820,5820,0
20241101,125900,23439800,5820,5820,5820,5820,2
20241101,125800,23428160,5810,5810,5810,5810,0
20241101,125700,23428160,5810,5810,5810,5810,1
20241101,125600,23422350,5820,5820,5820,5820,0
20241101,125500,23422350,5820,5820,5820,5820,0
20241101,125400,23422350,5820,5820,5820,5820,0
20241101,125300,23422350,5820,5790,5820,5790,10
20241101,125200,23364340,5800,5800,5800,5800,0
20241101,125100,23364340,5800,5800,5800,5800,0
20241101,125000,23364340,5800,5800,5800,5800,0
20241101,124900,23364340,5800,5800,5800,5800,1
20241101,124800,23358540,5800,5800,5800,5800,5
20241101,124700,23329540,5800,5800,5800,5800,0
20241101,124600,23329540,5800,5800,5800,5800,0
20241101,124500,23329540,5800,5800,5800,5800,0
20241101,124400,23329540,5800,5790,5800,5790,4
20241101,124300,23306360,5800,5800,5800,5800,0
20241101,124200,23306360,5800,5800,5800,5800,0
20241101,124100,23306360,5800,5800,5800,5800,0
20241101,124000,23306360,5800,5800,5800,5800,0
20241101,123900,23306360,5800,5800,5800,5800,0
20241101,123800,23306360,5800,5800,5800,5800,0
20241101,123700,23306360,5800,5790,5800,5790,3
20241101,123600,23288980,5770,5770,5770,5770,2
20241101,123500,23277440,5790,5790,5790,5790,4
20241101,123400,23254280,5790,5790,5790,5790,3
20241101,123300,23236910,5790,5790,5790,5790,0
20241101,123200,23236910,5790,5790,5790,5790,0
20241101,123100,23236910,5790,5790,5790,5790,0
20241101,123000,23236910,5790,5790,5790,5790,0
20241101,122900,23236910,5790,5780,5790,5780,5
20241101,122800,23207980,5790,5740,5790,5720,6
20241101,122700,23173570,5780,5780,5780,5780,1
20241101,122600,23167790,5710,5730,5730,5710,11
20241101,122500,23104950,5690,5690,5690,5690,0
20241101,122400,23104950,5690,5690,5690,5690,0
20241101,122300,23104950,5690,5690,5690,5690,0
20241101,122200,23104950,5690,5690,5690,5690,0
20241101,122100,23104950,5690,5780,5780,5690,219
20241101,122000,21855860,5800,5800,5800,5800,0
20241101,121900,21855860,5800,5800,5800,5800,0
20241101,121800,21855860,5800,5800,5800,5800,0
20241101,121700,21855860,5800,5800,5800,5800,16
20241101,121600,21763060,5800,5800,5800,5800,0
20241101,121500,21763060,5800,5800,5800,5800,0
20241101,121400,21763060,5800,5800,5800,5800,0
20241101,121300,21763060,5800,5800,5800,5800,0
20241101,121200,21763060,5800,5800,5800,5800,0
20241101,121100,21763060,5800,5800,5800,5800,0
20241101,121000,21763060,5800,5800,5800,5800,0
20241101,120900,21763060,5800,5800,5800,5800,0
20241101,120800,21763060,5800,5800,5800,5800,90
20241101,120700,21241060,5820,5820,5820,5820,0
20241101,120600,21241060,5820,5820,5820,5820,0
20241101,120500,21241060,5820,5820,5820,5820,0
20241101,120400,21241060,5820,5820,5820,5820,10
20241101,120300,21182860,5820,5820,5820,5820,0
20241101,120200,21182860,5820,5820,5820,5820,0
20241101,120100,21182860,5820,5820,5820,5820,0
20241101,120000,21182860,5820,5810,5820,5810,3
20241101,115900,21165410,5820,5810,5820,5800,103
20241101,115800,20567960,5820,5820,5820,5820,0
20241101,115700,20567960,5820,5820,5820,5820,0
20241101,115600,20567960,5820,5810,5820,5810,3
20241101,115500,20550520,5800,5800,5800,5800,3
20241101,115400,20533120,5830,5830,5830,5830,0
20241101,115300,20533120,5830,5820,5830,5820,4
20241101,115200,20509830,5800,5800,5800,5800,34
20241101,115100,20312630,5820,5800,5820,5800,91
20241101,115000,19784810,5820,5810,5820,5810,8
20241101,114900,19738320,5810,5800,5810,5800,9
20241101,114800,19686060,5800,5780,5800,5780,539
20241101,114700,16560100,5800,5800,5800,5800,0
20241101,114600,16560100,5800,5800,5800,5800,0
20241101,114500,16560100,5800,5800,5800,5800,0
20241101,114400,16560100,5800,5800,5800,5800,0
20241101,114300,16560100,5800,5800,5800,5800,0
20241101,114200,16560100,5800,5800,5800,5800,0
20241101,114100,16560100,5800,5800,5800,5800,0
20241101,114000,16560100,5800,5800,5800,5800,0
20241101,113900,16560100,5800,5760,5800,5760,20
20241101,113800,16444780,5760,5750,5760,5750,2
20241101,113700,16433270,5760,5760,5760,5760,0
20241101,113600,16433270,5760,5760,5760,5760,0
20241101,113500,16433270,5760,5760,5760,5760,0
20241101,113400,16433270,5760,5760,5760,5760,0
20241101,113300,16433270,5760,5760,5760,5760,1
20241101,113200,16427510,5760,5760,5760,5760,0
20241101,113100,16427510,5760,5760,5760,5760,0
20241101,113000,16427510,5760,5760,5760,5760,1
20241101,112900,16421750,5730,5710,5730,5700,121
20241101,112800,15731730,5730,5730,5730,5700,251
20241101,112700,14298110,5740,5740,5740,5730,23
20241101,112600,14166290,5760,5760,5760,5760,0
20241101,112500,14166290,5760,5760,5760,5760,1
20241101,112400,14160530,5750,5750,5750,5750,1
20241101,112300,14154780,5770,5720,5770,5720,93
20241101,112200,13622740,5720,5720,5720,5720,13
20241101,112100,13548380,5720,5720,5720,5720,8
20241101,112000,13502620,5720,5720,5720,5720,2
20241101,111900,13491180,5720,5720,5720,5700,533
20241101,111800,10444340,5770,5770,5770,5730,53
20241101,111700,10140450,5760,5760,5760,5760,1
20241101,111600,10134690,5770,5770,5770,5770,1
20241101,111500,10128920,5740,5740,5740,5740,40
20241101,111400,9899320,5760,5760,5760,5760,1
20241101,111300,9893560,5760,5760,5760,5760,0
20241101,111200,9893560,5760,5760,5760,5760,1
20241101,111100,9887800,5750,5780,5780,5750,490
20241101,111000,7070150,5790,5790,5790,5790,4
20241101,110900,7046990,5800,5800,5800,5800,0
20241101,110800,7046990,5800,5800,5800,5800,12
20241101,110700,6977390,5800,5800,5800,5800,0
20241101,110600,6977390,5800,5800,5800,5800,10
20241101,110500,6919390,5800,5800,5800,5800,0
20241101,110400,6919390,5800,5800,5800,5800,0
20241101,110300,6919390,5800,5800,5800,5800,6
20241101,110200,6884590,5800,5800,5800,5800,0
20241101,110100,6884590,5800,5800,5800,5800,0
20241101,110000,6884590,5800,5800,5800,5800,0
20241101,105900,6884590,5800,5800,5800,5800,0
20241101,105800,6884590,5800,5800,5800,5800,2
20241101,105700,6872990,5800,5800,5800,5800,0
20241101,105600,6872990,5800,5800,5800,5800,1
20241101,105500,6867190,5790,5780,5790,5780,2
20241101,105400,6855620,5800,5790,5800,5790,11
20241101,105300,6791860,5800,5790,5800,5790,4
20241101,105200,6768690,5790,5790,5790,5790,0
20241101,105100,6768690,5790,5790,5790,5790,0
20241101,105000,6768690,5790,5790,5790,5790,0
20241101,104900,6768690,5790,5790,5790,5790,0
20241101,104800,6768690,5790,5790,5790,5790,0
20241101,104700,6768690,5790,5790,5790,5790,0
20241101,104600,6768690,5790,5790,5790,5790,0
20241101,104500,6768690,5790,5790,5790,5790,0
20241101,104400,6768690,5790,5790,5790,5790,0
20241101,104300,6768690,5790,5790,5790,5790,0
20241101,104200,6768690,5790,5800,5810,5790,468
20241101,104100,4058880,5790,5790,5790,5790,0
20241101,104000,4058880,5790,5790,5790,5790,0
20241101,103900,4058880,5790,5790,5790,5790,0
20241101,103800,4058880,5790,5790,5790,5790,0
20241101,103700,4058880,5790,5800,5800,5790,6
20241101,103600,4024100,5800,5800,5800,5800,0
20241101,103500,4024100,5800,5800,5800,5800,0
20241101,103400,4024100,5800,5800,5800,5800,1
20241101,103300,4018300,5790,5790,5790,5790,1
20241101,103200,4012510,5800,5800,5800,5800,0
20241101,103100,4012510,5800,5800,5800,5800,0
20241101,103000,4012510,5800,5800,5800,5800,0
20241101,102900,4012510,5800,5800,5800,5800,0
20241101,102800,4012510,5800,5800,5800,5800,0
20241101,102700,4012510,5800,5800,5800,5800,1
20241101,102600,4006710,5720,5790,5790,5720,151
20241101,102500,3141160,5790,5790,5790,5790,0
20241101,102400,3141160,5790,5790,5790,5790,0
20241101,102300,3141160,5790,5790,5790,5790,0
20241101,102200,3141160,5790,5790,5790,5790,2
20241101,102100,3129580,5810,5760,5810,5760,19
20241101,102000,3019630,5760,5760,5810,5760,9
20241101,101900,2967620,5790,5790,5790,5760,3
20241101,101800,2950280,5760,5800,5800,5750,55
20241101,101700,2632650,5800,5800,5800,5800,0
20241101,101600,2632650,5800,5800,5800,5800,0
20241101,101500,2632650,5800,5800,5800,5800,0
20241101,101400,2632650,5800,5800,5800,5800,0
20241101,101300,2632650,5800,5800,5800,5800,0
20241101,101200,2632650,5800,5800,5800,5800,0
20241101,101100,2632650,5800,5800,5800,5800,3
20241101,101000,2615250,5810,5810,5820,5810,7
20241101,100900,2574550,5810,5810,5810,5810,1
20241101,100800,2568740,5810,5810,5810,5810,0
20241101,100700,2568740,5810,5810,5810,5810,0
20241101,100600,2568740,5810,5810,5810,5810,0
20241101,100500,2568740,5810,5820,5820,5810,5
20241101,100400,2539650,5830,5830,5830,5830,0
20241101,100300,2539650,5830,5820,5830,5820,2
20241101,100200,2528000,5840,5840,5840,5840,0
20241101,100100,2528000,5840,5840,5840,5840,1
20241101,100000,2522160,5830,5830,5830,5830,0
20241101,095900,2522160,5830,5830,5830,5830,0
20241101,095800,2522160,5830,5830,5830,5830,50
20241101,095700,2230660,5830,5830,5830,5830,1
20241101,095600,2224830,5790,5790,5790,5790,0
20241101,095500,2224830,5790,5790,5790,5790,0
20241101,095400,2224830,5790,5790,5790,5790,0
20241101,095300,2224830,5790,5800,5800,5790,10
20241101,095200,2166910,5840,5840,5840,5840,0
20241101,095100,2166910,5840,5840,5840,5840,0
20241101,095000,2166910,5840,5840,5840,5840,0
20241101,094900,2166910,5840,5840,5840,5840,2
20241101,094800,2155230,5820,5820,5820,5820,3
20241101,094700,2137770,5840,5820,5840,5820,3
20241101,094600,2120270,5820,5820,5820,5820,0
20241101,094500,2120270,5820,5820,5820,5820,1
20241101,094400,2114450,5820,5820,5820,5820,1
20241101,094300,2108630,5800,5800,5800,5800,2
20241101,094200,2097030,5820,5820,5820,5820,0
20241101,094100,2097030,5820,5800,5820,5800,52
20241101,094000,1795390,5830,5830,5830,5830,0
20241101,093900,1795390,5830,5830,5830,5830,0
20241101,093800,1795390,5830,5810,5830,5810,4
20241101,093700,1772110,5830,5830,5830,5830,0
20241101,093600,1772110,5830,5830,5830,5830,10
20241101,093500,1713810,5830,5820,5830,5820,77
20241101,093400,1265590,5820,5820,5820,5820,1
20241101,093300,1259770,5810,5810,5810,5810,2
20241101,093200,1248150,5830,5830,5830,5830,0
20241101,093100,1248150,5830,5830,5830,5830,0
20241101,093000,1248150,5830,5830,5830,5830,0
20241101,092900,1248150,5830,5830,5830,5830,0
20241101,092800,1248150,5830,5830,5830,5830,0
20241101,092700,1248150,5830,5820,5830,5820,2
20241101,092600,1236500,5830,5830,5830,5830,1
20241101,092500,1230670,5830,5830,5830,5830,1
20241101,092400,1224840,5830,5830,5830,5830,0
20241101,092300,1224840,5830,5820,5830,5820,125
20241101,092200,496120,5820,5820,5820,5820,0
20241101,092100,496120,5820,5810,5820,5790,15
20241101,092000,409110,5830,5830,5830,5830,0
20241101,091900,409110,5830,5830,5830,5830,0
20241101,091800,409110,5830,5830,5830,5830,0
20241101,091700,409110,5830,5830,5830,5830,4
20241101,091600,385790,5830,5830,5830,5830,1
20241101,091500,379960,5810,5810,5810,5810,1
20241101,091400,374150,5830,5830,5830,5830,0
20241101,091300,374150,5830,5820,5830,5820,2
20241101,091200,362500,5830,5830,5830,5830,1
20241101,091100,356670,5820,5820,5820,5820,6
20241101,091000,321750,5840,5840,5840,5840,0
20241101,090900,321750,5840,5840,5840,5840,0
20241101,090800,321750,5840,5840,5840,5840,0
20241101,090700,321750,5840,5840,5840,5840,0
20241101,090600,321750,5840,5840,5840,5840,0
20241101,090500,321750,5840,5840,5840,5840,0
20241101,090400,321750,5840,5840,5840,5840,0
20241101,090300,321750,5840,5840,5840,5840,1
20241101,090200,315910,5750,5750,5750,5750,0
20241101,090100,315910,5750,5870,5870,5750,15
20241101,090000,229270,5830,5880,5880,5830,39