stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192800,110855230,8770,8770,8770,8770,31
20231107,192700,110855230,8770,8770,8770,8770,0
20231107,192600,110855230,8770,8770,8770,8770,0
20231107,192500,110855230,8770,8770,8770,8770,0
20231107,192400,110855230,8770,8770,8770,8770,0
20231107,192300,110855230,8770,8770,8770,8770,0
20231107,192200,110855230,8770,8770,8770,8770,0
20231107,192100,110855230,8770,8770,8770,8770,0
20231107,192000,110855230,8770,8770,8770,8770,0
20231107,191900,110855230,8770,8770,8770,8770,0
20231107,191800,110855230,8770,8770,8770,8770,0
20231107,191700,110855230,8770,8770,8770,8770,0
20231107,191600,110855230,8770,8770,8770,8770,0
20231107,191500,110855230,8770,8770,8770,8770,0
20231107,191400,110855230,8770,8770,8770,8770,0
20231107,191300,110855230,8770,8770,8770,8770,0
20231107,191200,110855230,8770,8770,8770,8770,0
20231107,191100,110855230,8770,8770,8770,8770,0
20231107,191000,110855230,8770,8770,8770,8770,0
20231107,190900,110855230,8770,8770,8770,8770,0
20231107,190800,110855230,8770,8770,8770,8770,0
20231107,190700,110855230,8770,8770,8770,8770,0
20231107,190600,110855230,8770,8770,8770,8770,0
20231107,190500,110855230,8770,8770,8770,8770,0
20231107,190400,110855230,8770,8770,8770,8770,0
20231107,190300,110855230,8770,8770,8770,8770,0
20231107,190200,110855230,8770,8770,8770,8770,0
20231107,190100,110855230,8770,8770,8770,8770,0
20231107,190000,110855230,8770,8770,8770,8770,0
20231107,185900,110855230,8770,8770,8770,8770,0
20231107,185800,110855230,8770,8770,8770,8770,31
20231107,185700,110855230,8770,8770,8770,8770,0
20231107,185600,110855230,8770,8770,8770,8770,0
20231107,185500,110855230,8770,8770,8770,8770,0
20231107,185400,110855230,8770,8770,8770,8770,0
20231107,185300,110855230,8770,8770,8770,8770,0
20231107,185200,110855230,8770,8770,8770,8770,0
20231107,185100,110855230,8770,8770,8770,8770,0
20231107,185000,110855230,8770,8770,8770,8770,0
20231107,184900,110855230,8770,8770,8770,8770,0
20231107,184800,110855230,8770,8770,8770,8770,0
20231107,184700,110855230,8770,8770,8770,8770,0
20231107,184600,110855230,8770,8770,8770,8770,0
20231107,184500,110855230,8770,8770,8770,8770,0
20231107,184400,110855230,8770,8770,8770,8770,0
20231107,184300,110855230,8770,8770,8770,8770,0
20231107,184200,110855230,8770,8770,8770,8770,0
20231107,184100,110855230,8770,8770,8770,8770,0
20231107,184000,110855230,8770,8770,8770,8770,0
20231107,183900,110855230,8770,8770,8770,8770,0
20231107,183800,110855230,8770,8770,8770,8770,0
20231107,183700,110855230,8770,8770,8770,8770,0
20231107,183600,110855230,8770,8770,8770,8770,0
20231107,183500,110855230,8770,8770,8770,8770,0
20231107,183400,110855230,8770,8770,8770,8770,0
20231107,183300,110855230,8770,8770,8770,8770,0
20231107,183200,110855230,8770,8770,8770,8770,0
20231107,183100,110855230,8770,8770,8770,8770,0
20231107,183000,110855230,8770,8770,8770,8770,0
20231107,182900,110855230,8770,8770,8770,8770,0
20231107,182800,110855230,8770,8770,8770,8770,31
20231107,182700,110855230,8770,8770,8770,8770,0
20231107,182600,110855230,8770,8770,8770,8770,0
20231107,182500,110855230,8770,8770,8770,8770,0
20231107,182400,110855230,8770,8770,8770,8770,0
20231107,182300,110855230,8770,8770,8770,8770,0
20231107,182200,110855230,8770,8770,8770,8770,0
20231107,182100,110855230,8770,8770,8770,8770,0
20231107,182000,110855230,8770,8770,8770,8770,0
20231107,181900,110855230,8770,8770,8770,8770,0
20231107,181800,110855230,8770,8770,8770,8770,0
20231107,181700,110855230,8770,8770,8770,8770,0
20231107,181600,110855230,8770,8770,8770,8770,0
20231107,181500,110855230,8770,8770,8770,8770,0
20231107,181400,110855230,8770,8770,8770,8770,0
20231107,181300,110855230,8770,8770,8770,8770,0
20231107,181200,110855230,8770,8770,8770,8770,0
20231107,181100,110855230,8770,8770,8770,8770,0
20231107,181000,110855230,8770,8770,8770,8770,0
20231107,180900,110855230,8770,8770,8770,8770,0
20231107,180800,110855230,8770,8770,8770,8770,0
20231107,180700,110855230,8770,8770,8770,8770,0
20231107,180600,110855230,8770,8770,8770,8770,0
20231107,180500,110855230,8770,8770,8770,8770,0
20231107,180400,110855230,8770,8770,8770,8770,0
20231107,180300,110855230,8770,8770,8770,8770,0
20231107,180200,110855230,8770,8770,8770,8770,0
20231107,180100,110855230,8770,8770,8770,8770,0
20231107,180000,110855230,8770,8770,8770,8770,0
20231107,175900,110855230,8770,8770,8770,8770,0
20231107,175800,110855230,8770,8770,8770,8770,31
20231107,175700,110855230,8770,8770,8770,8770,0
20231107,175600,110855230,8770,8770,8770,8770,0
20231107,175500,110855230,8770,8770,8770,8770,0
20231107,175400,110855230,8770,8770,8770,8770,0
20231107,175300,110855230,8770,8770,8770,8770,0
20231107,175200,110855230,8770,8770,8770,8770,0
20231107,175100,110855230,8770,8770,8770,8770,0
20231107,175000,110855230,8770,8770,8770,8770,0
20231107,174900,110855230,8770,8770,8770,8770,0
20231107,174800,110855230,8770,8770,8770,8770,0
20231107,174700,110855230,8770,8770,8770,8770,0
20231107,174600,110855230,8770,8770,8770,8770,0
20231107,174500,110855230,8770,8770,8770,8770,0
20231107,174400,110855230,8770,8770,8770,8770,0
20231107,174300,110855230,8770,8770,8770,8770,0
20231107,174200,110855230,8770,8770,8770,8770,0
20231107,174100,110855230,8770,8770,8770,8770,0
20231107,174000,110855230,8770,8770,8770,8770,0
20231107,173900,110855230,8770,8770,8770,8770,0
20231107,173800,110855230,8770,8770,8770,8770,0
20231107,173700,110855230,8770,8770,8770,8770,0
20231107,173600,110855230,8770,8770,8770,8770,0
20231107,173500,110855230,8770,8770,8770,8770,0
20231107,173400,110855230,8770,8770,8770,8770,0
20231107,173300,110855230,8770,8770,8770,8770,0
20231107,173200,110855230,8770,8770,8770,8770,0
20231107,173100,110855230,8770,8770,8770,8770,0
20231107,173000,110855230,8770,8770,8770,8770,0
20231107,172900,110855230,8770,8770,8770,8770,0
20231107,172800,110855230,8770,8770,8770,8770,31
20231107,172700,110855230,8770,8770,8770,8770,0
20231107,172600,110855230,8770,8770,8770,8770,0
20231107,172500,110855230,8770,8770,8770,8770,0
20231107,172400,110855230,8770,8770,8770,8770,0
20231107,172300,110855230,8770,8770,8770,8770,0
20231107,172200,110855230,8770,8770,8770,8770,0
20231107,172100,110855230,8770,8770,8770,8770,0
20231107,172000,110855230,8770,8770,8770,8770,0
20231107,171900,110855230,8770,8770,8770,8770,0
20231107,171800,110855230,8770,8770,8770,8770,0
20231107,171700,110855230,8770,8770,8770,8770,0
20231107,171600,110855230,8770,8770,8770,8770,0
20231107,171500,110855230,8770,8770,8770,8770,0
20231107,171400,110855230,8770,8770,8770,8770,0
20231107,171300,110855230,8770,8770,8770,8770,0
20231107,171200,110855230,8770,8770,8770,8770,0
20231107,171100,110855230,8770,8770,8770,8770,0
20231107,171000,110855230,8770,8770,8770,8770,0
20231107,170900,110855230,8770,8770,8770,8770,0
20231107,170800,110855230,8770,8770,8770,8770,0
20231107,170700,110855230,8770,8770,8770,8770,0
20231107,170600,110855230,8770,8770,8770,8770,0
20231107,170500,110855230,8770,8770,8770,8770,0
20231107,170400,110855230,8770,8770,8770,8770,0
20231107,170300,110855230,8770,8770,8770,8770,0
20231107,170200,110855230,8770,8770,8770,8770,0
20231107,170100,110855230,8770,8770,8770,8770,0
20231107,170000,110855230,8770,8770,8770,8770,0
20231107,165900,110855230,8770,8770,8770,8770,0
20231107,165800,110855230,8770,8770,8770,8770,31
20231107,165700,110855230,8770,8770,8770,8770,0
20231107,165600,110855230,8770,8770,8770,8770,0
20231107,165500,110855230,8770,8770,8770,8770,0
20231107,165400,110855230,8770,8770,8770,8770,0
20231107,165300,110855230,8770,8770,8770,8770,0
20231107,165200,110855230,8770,8770,8770,8770,0
20231107,165100,110855230,8770,8770,8770,8770,0
20231107,165000,110855230,8770,8770,8770,8770,0
20231107,164900,110855230,8770,8770,8770,8770,0
20231107,164800,110855230,8770,8770,8770,8770,0
20231107,164700,110855230,8770,8770,8770,8770,0
20231107,164600,110855230,8770,8770,8770,8770,0
20231107,164500,110855230,8770,8770,8770,8770,0
20231107,164400,110855230,8770,8770,8770,8770,0
20231107,164300,110855230,8770,8770,8770,8770,0
20231107,164200,110855230,8770,8770,8770,8770,0
20231107,164100,110855230,8770,8770,8770,8770,0
20231107,164000,110855230,8770,8770,8770,8770,0
20231107,163900,110855230,8770,8770,8770,8770,0
20231107,163800,110855230,8770,8770,8770,8770,0
20231107,163700,110855230,8770,8770,8770,8770,0
20231107,163600,110855230,8770,8770,8770,8770,0
20231107,163500,110855230,8770,8770,8770,8770,0
20231107,163400,110855230,8770,8770,8770,8770,0
20231107,163300,110855230,8770,8770,8770,8770,0
20231107,163200,110855230,8770,8770,8770,8770,0
20231107,163100,110855230,8770,8770,8770,8770,0
20231107,163000,110855230,8770,8770,8770,8770,0
20231107,162900,110855230,8770,8770,8770,8770,0
20231107,162800,110855230,8770,8770,8770,8770,31
20231107,162700,110855230,8770,8770,8770,8770,0
20231107,162600,110855230,8770,8770,8770,8770,0
20231107,162500,110855230,8770,8770,8770,8770,0
20231107,162400,110855230,8770,8770,8770,8770,0
20231107,162300,110855230,8770,8770,8770,8770,0
20231107,162200,110855230,8770,8770,8770,8770,0
20231107,162100,110855230,8770,8770,8770,8770,0
20231107,162000,110855230,8770,8770,8770,8770,0
20231107,161900,110855230,8770,8770,8770,8770,0
20231107,161800,110855230,8770,8770,8770,8770,0
20231107,161700,110855230,8770,8770,8770,8770,0
20231107,161600,110855230,8770,8770,8770,8770,0
20231107,161500,110855230,8770,8770,8770,8770,0
20231107,161400,110855230,8770,8770,8770,8770,0
20231107,161300,110855230,8770,8770,8770,8770,0
20231107,161200,110855230,8770,8770,8770,8770,0
20231107,161100,110855230,8770,8770,8770,8770,0
20231107,161000,110855230,8770,8770,8770,8770,0
20231107,160900,110855230,8770,8770,8770,8770,0
20231107,160800,110855230,8770,8770,8770,8770,0
20231107,160700,110855230,8770,8770,8770,8770,0
20231107,160600,110855230,8770,8770,8770,8770,0
20231107,160500,110855230,8770,8770,8770,8770,0
20231107,160400,110855230,8770,8770,8770,8770,0
20231107,160300,110855230,8770,8770,8770,8770,0
20231107,160200,110855230,8770,8770,8770,8770,0
20231107,160100,110855230,8770,8770,8770,8770,0
20231107,160000,110855230,8770,8770,8770,8770,0
20231107,155900,110855230,8770,8770,8770,8770,0
20231107,155800,110855230,8770,8770,8770,8770,31
20231107,155700,110855230,8770,8770,8770,8770,0
20231107,155600,110855230,8770,8770,8770,8770,0
20231107,155500,110855230,8770,8770,8770,8770,0
20231107,155400,110855230,8770,8770,8770,8770,0
20231107,155300,110855230,8770,8770,8770,8770,0
20231107,155200,110855230,8770,8770,8770,8770,0
20231107,155100,110855230,8770,8770,8770,8770,0
20231107,155000,110855230,8770,8770,8770,8770,0
20231107,154900,110855230,8770,8770,8770,8770,0
20231107,154800,110855230,8770,8770,8770,8770,0
20231107,154700,110855230,8770,8770,8770,8770,0
20231107,154600,110855230,8770,8770,8770,8770,0
20231107,154500,110855230,8770,8770,8770,8770,0
20231107,154400,110855230,8770,8770,8770,8770,0
20231107,154300,110855230,8770,8770,8770,8770,0
20231107,154200,110855230,8770,8770,8770,8770,0
20231107,154100,110855230,8770,8770,8770,8770,0
20231107,154000,110855230,8770,8770,8770,8770,0
20231107,153900,110855230,8770,8770,8770,8770,0
20231107,153800,110855230,8770,8770,8770,8770,0
20231107,153700,110855230,8770,8770,8770,8770,0
20231107,153600,110855230,8770,8770,8770,8770,0
20231107,153500,110855230,8770,8770,8770,8770,0
20231107,153400,110855230,8770,8770,8770,8770,0
20231107,153300,110855230,8770,8770,8770,8770,0
20231107,153200,110855230,8770,8770,8770,8770,0
20231107,153100,110855230,8770,8770,8770,8770,0
20231107,153000,110855230,8770,8770,8770,8770,31
20231107,152900,110583360,8740,8740,8740,8740,0
20231107,152800,110583360,8740,8740,8740,8740,0
20231107,152700,110583360,8740,8740,8740,8740,0
20231107,152600,110583360,8740,8740,8740,8740,0
20231107,152500,110583360,8740,8740,8740,8740,0
20231107,152400,110583360,8740,8740,8740,8740,0
20231107,152300,110583360,8740,8740,8740,8740,0
20231107,152200,110583360,8740,8740,8740,8740,0
20231107,152100,110583360,8740,8740,8740,8740,0
20231107,152000,110583360,8740,8740,8740,8740,0
20231107,151900,110583360,8740,8740,8740,8740,0
20231107,151800,110583360,8740,8740,8740,8740,0
20231107,151700,110583360,8740,8740,8740,8740,0
20231107,151600,110583360,8740,8740,8740,8740,0
20231107,151500,110583360,8740,8740,8740,8740,0
20231107,151400,110583360,8740,8740,8740,8740,0
20231107,151300,110583360,8740,8740,8740,8740,0
20231107,151200,110583360,8740,8740,8740,8740,0
20231107,151100,110583360,8740,8740,8740,8740,0
20231107,151000,110583360,8740,8740,8740,8740,0
20231107,150900,110583360,8740,8740,8740,8740,0
20231107,150800,110583360,8740,8740,8740,8740,0
20231107,150700,110583360,8740,8740,8740,8740,0
20231107,150600,110583360,8740,8740,8740,8740,0
20231107,150500,110583360,8740,8740,8740,8740,6
20231107,150400,110530920,8770,8770,8770,8770,40
20231107,150300,110180120,8740,8740,8740,8740,0
20231107,150200,110180120,8740,8740,8740,8740,0
20231107,150100,110180120,8740,8740,8740,8740,0
20231107,150000,110180120,8740,8740,8740,8740,0
20231107,145900,110180120,8740,8740,8740,8740,0
20231107,145800,110180120,8740,8740,8740,8740,0
20231107,145700,110180120,8740,8740,8740,8740,0
20231107,145600,110180120,8740,8740,8740,8740,0
20231107,145500,110180120,8740,8740,8740,8740,0
20231107,145400,110180120,8740,8740,8740,8740,0
20231107,145300,110180120,8740,8740,8740,8740,0
20231107,145200,110180120,8740,8740,8740,8740,0
20231107,145100,110180120,8740,8740,8740,8740,0
20231107,145000,110180120,8740,8740,8740,8740,0
20231107,144900,110180120,8740,8740,8740,8740,0
20231107,144800,110180120,8740,8740,8740,8740,0
20231107,144700,110180120,8740,8740,8740,8740,0
20231107,144600,110180120,8740,8740,8740,8740,0
20231107,144500,110180120,8740,8740,8740,8740,0
20231107,144400,110180120,8740,8740,8740,8740,0
20231107,144300,110180120,8740,8740,8740,8740,0
20231107,144200,110180120,8740,8740,8740,8740,1
20231107,144100,110171380,8770,8750,8770,8750,200
20231107,144000,108417470,8710,8710,8710,8710,0
20231107,143900,108417470,8710,8710,8710,8710,0
20231107,143800,108417470,8710,8710,8710,8710,0
20231107,143700,108417470,8710,8710,8710,8710,1
20231107,143600,108408760,8760,8710,8760,8710,45
20231107,143500,108015060,8680,8690,8690,8680,47
20231107,143400,107606990,8680,8680,8680,8680,0
20231107,143300,107606990,8680,8700,8700,8680,31
20231107,143200,107337860,8680,8680,8680,8680,0
20231107,143100,107337860,8680,8710,8710,8680,83
20231107,143000,106617230,8710,8730,8730,8680,102
20231107,142900,105730300,8730,8730,8730,8730,0
20231107,142800,105730300,8730,8730,8730,8730,0
20231107,142700,105730300,8730,8730,8730,8730,0
20231107,142600,105730300,8730,8730,8730,8730,0
20231107,142500,105730300,8730,8730,8730,8730,0
20231107,142400,105730300,8730,8740,8740,8730,80
20231107,142300,105031670,8750,8750,8750,8750,0
20231107,142200,105031670,8750,8750,8750,8750,0
20231107,142100,105031670,8750,8750,8750,8750,0
20231107,142000,105031670,8750,8750,8750,8750,0
20231107,141900,105031670,8750,8750,8750,8750,0
20231107,141800,105031670,8750,8750,8750,8750,0
20231107,141700,105031670,8750,8750,8750,8750,2
20231107,141600,105014170,8770,8770,8770,8770,0
20231107,141500,105014170,8770,8770,8770,8770,0
20231107,141400,105014170,8770,8770,8770,8770,0
20231107,141300,105014170,8770,8770,8770,8770,0
20231107,141200,105014170,8770,8770,8770,8770,0
20231107,141100,105014170,8770,8770,8770,8770,0
20231107,141000,105014170,8770,8770,8770,8770,0
20231107,140900,105014170,8770,8770,8770,8770,0
20231107,140800,105014170,8770,8770,8770,8770,0
20231107,140700,105014170,8770,8770,8770,8770,0
20231107,140600,105014170,8770,8770,8770,8770,0
20231107,140500,105014170,8770,8770,8770,8770,0
20231107,140400,105014170,8770,8770,8770,8770,0
20231107,140300,105014170,8770,8770,8770,8770,0
20231107,140200,105014170,8770,8770,8770,8770,0
20231107,140100,105014170,8770,8770,8770,8770,0
20231107,140000,105014170,8770,8770,8770,8770,0
20231107,135900,105014170,8770,8770,8770,8770,0
20231107,135800,105014170,8770,8770,8770,8770,0
20231107,135700,105014170,8770,8770,8770,8770,0
20231107,135600,105014170,8770,8770,8770,8770,0
20231107,135500,105014170,8770,8770,8770,8770,0
20231107,135400,105014170,8770,8770,8770,8770,0
20231107,135300,105014170,8770,8770,8770,8770,0
20231107,135200,105014170,8770,8770,8770,8770,0
20231107,135100,105014170,8770,8770,8770,8770,0
20231107,135000,105014170,8770,8770,8770,8770,9
20231107,134900,104935240,8770,8770,8770,8770,6
20231107,134800,104882620,8780,8780,8780,8780,0
20231107,134700,104882620,8780,8780,8780,8780,0
20231107,134600,104882620,8780,8780,8780,8780,0
20231107,134500,104882620,8780,8780,8780,8780,0
20231107,134400,104882620,8780,8780,8780,8780,2
20231107,134300,104865060,8770,8770,8770,8770,0
20231107,134200,104865060,8770,8770,8770,8770,0
20231107,134100,104865060,8770,8770,8770,8770,0
20231107,134000,104865060,8770,8770,8770,8770,0
20231107,133900,104865060,8770,8770,8770,8770,0
20231107,133800,104865060,8770,8770,8770,8770,0
20231107,133700,104865060,8770,8770,8770,8770,0
20231107,133600,104865060,8770,8770,8770,8770,0
20231107,133500,104865060,8770,8770,8770,8770,0
20231107,133400,104865060,8770,8770,8770,8770,0
20231107,133300,104865060,8770,8770,8770,8770,2
20231107,133200,104847520,8780,8780,8780,8780,0
20231107,133100,104847520,8780,8780,8780,8780,0
20231107,133000,104847520,8780,8780,8780,8780,0
20231107,132900,104847520,8780,8780,8780,8780,28
20231107,132800,104601680,8780,8780,8780,8780,0
20231107,132700,104601680,8780,8780,8780,8780,0
20231107,132600,104601680,8780,8780,8780,8780,0
20231107,132500,104601680,8780,8780,8780,8780,0
20231107,132400,104601680,8780,8780,8780,8780,0
20231107,132300,104601680,8780,8780,8780,8780,5
20231107,132200,104557780,8770,8770,8770,8770,0
20231107,132100,104557780,8770,8770,8770,8770,0
20231107,132000,104557780,8770,8770,8770,8770,0
20231107,131900,104557780,8770,8770,8770,8770,0
20231107,131800,104557780,8770,8770,8770,8770,8
20231107,131700,104487620,8770,8770,8770,8770,0
20231107,131600,104487620,8770,8770,8770,8770,0
20231107,131500,104487620,8770,8770,8770,8770,0
20231107,131400,104487620,8770,8770,8770,8770,0
20231107,131300,104487620,8770,8770,8770,8770,0
20231107,131200,104487620,8770,8770,8770,8770,0
20231107,131100,104487620,8770,8770,8770,8770,0
20231107,131000,104487620,8770,8770,8770,8770,0
20231107,130900,104487620,8770,8770,8770,8770,0
20231107,130800,104487620,8770,8770,8770,8770,0
20231107,130700,104487620,8770,8770,8770,8770,0
20231107,130600,104487620,8770,8770,8770,8770,0
20231107,130500,104487620,8770,8770,8770,8770,0
20231107,130400,104487620,8770,8770,8770,8770,0
20231107,130300,104487620,8770,8770,8770,8770,415
20231107,130200,100848070,8770,8770,8770,8770,0
20231107,130100,100848070,8770,8770,8770,8770,0
20231107,130000,100848070,8770,8770,8770,8770,1
20231107,125900,100839300,8780,8780,8780,8780,0
20231107,125800,100839300,8780,8780,8780,8780,0
20231107,125700,100839300,8780,8780,8780,8780,0
20231107,125600,100839300,8780,8780,8780,8780,0
20231107,125500,100839300,8780,8780,8780,8780,0
20231107,125400,100839300,8780,8780,8780,8780,2
20231107,125300,100821740,8760,8760,8760,8760,11
20231107,125200,100725380,8760,8760,8760,8760,6
20231107,125100,100672820,8740,8740,8740,8740,0
20231107,125000,100672820,8740,8740,8740,8740,0
20231107,124900,100672820,8740,8740,8740,8740,0
20231107,124800,100672820,8740,8740,8740,8740,0
20231107,124700,100672820,8740,8740,8740,8740,0
20231107,124600,100672820,8740,8740,8740,8740,0
20231107,124500,100672820,8740,8740,8740,8740,0
20231107,124400,100672820,8740,8740,8740,8740,0
20231107,124300,100672820,8740,8740,8740,8740,0
20231107,124200,100672820,8740,8740,8740,8740,0
20231107,124100,100672820,8740,8740,8740,8740,0
20231107,124000,100672820,8740,8740,8740,8740,2
20231107,123900,100655340,8780,8780,8780,8780,0
20231107,123800,100655340,8780,8780,8780,8780,0
20231107,123700,100655340,8780,8780,8780,8780,23
20231107,123600,100453400,8780,8780,8780,8780,0
20231107,123500,100453400,8780,8780,8780,8780,0
20231107,123400,100453400,8780,8780,8780,8780,0
20231107,123300,100453400,8780,8780,8780,8780,0
20231107,123200,100453400,8780,8780,8780,8780,0
20231107,123100,100453400,8780,8780,8780,8780,0
20231107,123000,100453400,8780,8780,8780,8780,0
20231107,122900,100453400,8780,8780,8780,8780,0
20231107,122800,100453400,8780,8780,8780,8780,0
20231107,122700,100453400,8780,8780,8780,8780,1
20231107,122600,100444620,8780,8780,8780,8780,0
20231107,122500,100444620,8780,8780,8780,8780,0
20231107,122400,100444620,8780,8780,8780,8780,0
20231107,122300,100444620,8780,8780,8780,8780,0
20231107,122200,100444620,8780,8780,8780,8780,0
20231107,122100,100444620,8780,8780,8780,8780,0
20231107,122000,100444620,8780,8780,8780,8780,0
20231107,121900,100444620,8780,8780,8780,8780,0
20231107,121800,100444620,8780,8780,8780,8780,24
20231107,121700,100233900,8780,8780,8780,8780,0
20231107,121600,100233900,8780,8780,8780,8780,2
20231107,121500,100216340,8780,8780,8780,8780,0
20231107,121400,100216340,8780,8780,8780,8780,14
20231107,121300,100093420,8780,8780,8780,8780,0
20231107,121200,100093420,8780,8780,8780,8780,132
20231107,121100,98934460,8740,8740,8740,8740,0
20231107,121000,98934460,8740,8730,8740,8720,5
20231107,120900,98890820,8730,8800,8800,8670,463
20231107,120800,94858560,8790,8790,8790,8790,0
20231107,120700,94858560,8790,8790,8790,8790,0
20231107,120600,94858560,8790,8790,8790,8790,0
20231107,120500,94858560,8790,8790,8790,8790,0
20231107,120400,94858560,8790,8790,8790,8790,0
20231107,120300,94858560,8790,8790,8790,8790,0
20231107,120200,94858560,8790,8790,8790,8790,0
20231107,120100,94858560,8790,8790,8790,8790,0
20231107,120000,94858560,8790,8790,8790,8790,0
20231107,115900,94858560,8790,8790,8790,8790,0
20231107,115800,94858560,8790,8790,8790,8790,0
20231107,115700,94858560,8790,8790,8790,8790,0
20231107,115600,94858560,8790,8790,8790,8790,0
20231107,115500,94858560,8790,8790,8790,8790,0
20231107,115400,94858560,8790,8790,8790,8790,0
20231107,115300,94858560,8790,8790,8790,8790,0
20231107,115200,94858560,8790,8790,8790,8790,0
20231107,115100,94858560,8790,8790,8790,8790,0
20231107,115000,94858560,8790,8790,8790,8790,0
20231107,114900,94858560,8790,8790,8790,8790,0
20231107,114800,94858560,8790,8790,8790,8790,0
20231107,114700,94858560,8790,8790,8790,8790,0
20231107,114600,94858560,8790,8790,8790,8790,0
20231107,114500,94858560,8790,8790,8790,8790,0
20231107,114400,94858560,8790,8790,8790,8790,0
20231107,114300,94858560,8790,8790,8790,8790,0
20231107,114200,94858560,8790,8790,8790,8790,0
20231107,114100,94858560,8790,8790,8790,8790,1
20231107,114000,94849770,8880,8880,8880,8880,0
20231107,113900,94849770,8880,8880,8880,8880,0
20231107,113800,94849770,8880,8880,8880,8880,0
20231107,113700,94849770,8880,8800,8880,8800,40
20231107,113600,94497340,8790,8790,8790,8790,0
20231107,113500,94497340,8790,8790,8790,8790,0
20231107,113400,94497340,8790,8790,8790,8790,0
20231107,113300,94497340,8790,8790,8790,8790,0
20231107,113200,94497340,8790,8790,8790,8790,0
20231107,113100,94497340,8790,8790,8790,8790,0
20231107,113000,94497340,8790,8880,8880,8790,86
20231107,112900,93736100,8880,8810,8880,8810,210
20231107,112800,91875780,8860,8860,8860,8860,0
20231107,112700,91875780,8860,8860,8860,8860,618
20231107,112600,86400300,8860,8860,8860,8860,0
20231107,112500,86400300,8860,8810,8860,8810,890
20231107,112400,78557240,8780,8780,8780,8780,0
20231107,112300,78557240,8780,8780,8780,8780,0
20231107,112200,78557240,8780,8780,8780,8780,94
20231107,112100,77731920,8780,8780,8780,8780,0
20231107,112000,77731920,8780,8780,8780,8780,0
20231107,111900,77731920,8780,8780,8780,8780,0
20231107,111800,77731920,8780,8780,8780,8780,30
20231107,111700,77468520,8780,8780,8780,8780,20
20231107,111600,77292920,8780,8790,8790,8780,185
20231107,111500,75668430,8810,8830,8830,8790,413
20231107,111400,72036880,8860,8860,8860,8860,700
20231107,111300,65834880,8860,8860,8860,8860,0
20231107,111200,65834880,8860,8860,8860,8860,0
20231107,111100,65834880,8860,8860,8860,8860,2
20231107,111000,65817160,8880,8880,8880,8880,0
20231107,110900,65817160,8880,8830,8880,8830,1000
20231107,110800,56954360,8810,8810,8810,8810,0
20231107,110700,56954360,8810,8810,8810,8810,200
20231107,110600,55192360,8830,8830,8830,8830,0
20231107,110500,55192360,8830,8830,8830,8830,0
20231107,110400,55192360,8830,8830,8830,8830,0
20231107,110300,55192360,8830,8830,8830,8830,24
20231107,110200,54980440,8830,8830,8830,8830,500
20231107,110100,50565440,8850,8780,8850,8780,2363
20231107,110000,29756960,8780,8780,8780,8780,0
20231107,105900,29756960,8780,8780,8780,8780,0
20231107,105800,29756960,8780,8780,8780,8780,0
20231107,105700,29756960,8780,8780,8780,8780,0
20231107,105600,29756960,8780,8780,8780,8780,0
20231107,105500,29756960,8780,8740,8780,8740,60
20231107,105400,29230700,8700,8700,8700,8700,0
20231107,105300,29230700,8700,8690,8700,8690,181
20231107,105200,27656370,8690,8690,8690,8690,5
20231107,105100,27612920,8690,8690,8690,8690,0
20231107,105000,27612920,8690,8690,8690,8690,0
20231107,104900,27612920,8690,8690,8690,8690,1
20231107,104800,27604230,8690,8690,8690,8690,1
20231107,104700,27595540,8690,8690,8690,8690,1
20231107,104600,27586850,8690,8690,8690,8690,21
20231107,104500,27404360,8690,8690,8690,8690,1
20231107,104400,27395670,8690,8690,8690,8690,1
20231107,104300,27386980,8690,8690,8690,8690,0
20231107,104200,27386980,8690,8690,8690,8690,0
20231107,104100,27386980,8690,8690,8690,8690,1
20231107,104000,27378290,8660,8660,8660,8660,0
20231107,103900,27378290,8660,8660,8660,8660,0
20231107,103800,27378290,8660,8660,8660,8660,0
20231107,103700,27378290,8660,8660,8660,8660,0
20231107,103600,27378290,8660,8660,8660,8660,0
20231107,103500,27378290,8660,8660,8660,8660,20
20231107,103400,27205090,8660,8660,8660,8660,0
20231107,103300,27205090,8660,8660,8660,8660,0
20231107,103200,27205090,8660,8660,8660,8660,0
20231107,103100,27205090,8660,8660,8660,8660,18
20231107,103000,27049210,8650,8660,8660,8650,26
20231107,102900,26824060,8660,8660,8660,8660,235
20231107,102800,24788960,8660,8660,8660,8660,0
20231107,102700,24788960,8660,8660,8660,8660,0
20231107,102600,24788960,8660,8660,8660,8660,52
20231107,102500,24338640,8660,8660,8660,8660,0
20231107,102400,24338640,8660,8660,8660,8660,0
20231107,102300,24338640,8660,8660,8660,8660,0
20231107,102200,24338640,8660,8660,8660,8660,0
20231107,102100,24338640,8660,8660,8660,8660,0
20231107,102000,24338640,8660,8660,8660,8660,0
20231107,101900,24338640,8660,8660,8660,8660,0
20231107,101800,24338640,8660,8660,8660,8660,0
20231107,101700,24338640,8660,8660,8660,8660,0
20231107,101600,24338640,8660,8660,8660,8660,0
20231107,101500,24338640,8660,8660,8660,8660,0
20231107,101400,24338640,8660,8650,8670,8650,22
20231107,101300,24148310,8700,8700,8700,8700,0
20231107,101200,24148310,8700,8700,8700,8700,0
20231107,101100,24148310,8700,8650,8700,8650,8
20231107,101000,24078940,8670,8670,8670,8670,1
20231107,100900,24070270,8710,8660,8710,8660,13
20231107,100800,23957200,8680,8680,8680,8680,11
20231107,100700,23861720,8690,8690,8690,8690,17
20231107,100600,23713990,8720,8720,8720,8720,17
20231107,100500,23565750,8730,8730,8730,8730,0
20231107,100400,23565750,8730,8730,8730,8730,0
20231107,100300,23565750,8730,8730,8730,8730,791
20231107,100200,16660320,8740,8740,8740,8740,0
20231107,100100,16660320,8740,8740,8740,8740,0
20231107,100000,16660320,8740,8740,8740,8740,0
20231107,095900,16660320,8740,8740,8740,8740,0
20231107,095800,16660320,8740,8740,8740,8740,0
20231107,095700,16660320,8740,8740,8740,8740,0
20231107,095600,16660320,8740,8740,8740,8740,0
20231107,095500,16660320,8740,8740,8740,8740,1
20231107,095400,16651580,8730,8730,8730,8730,0
20231107,095300,16651580,8730,8730,8730,8730,0
20231107,095200,16651580,8730,8730,8730,8730,0
20231107,095100,16651580,8730,8730,8730,8730,100
20231107,095000,15778580,8730,8730,8730,8730,0
20231107,094900,15778580,8730,8730,8730,8730,0
20231107,094800,15778580,8730,8730,8730,8730,0
20231107,094700,15778580,8730,8730,8730,8730,0
20231107,094600,15778580,8730,8730,8730,8730,0
20231107,094500,15778580,8730,8730,8730,8730,0
20231107,094400,15778580,8730,8730,8730,8730,0
20231107,094300,15778580,8730,8730,8730,8730,0
20231107,094200,15778580,8730,8730,8730,8730,295
20231107,094100,13203230,8730,8730,8730,8730,0
20231107,094000,13203230,8730,8730,8730,8730,65
20231107,093900,12635780,8730,8750,8770,8730,470
20231107,093800,8522320,8730,8740,8740,8730,769
20231107,093700,1803840,8770,8710,8770,8710,8
20231107,093600,1733860,8770,8710,8770,8710,8
20231107,093500,1663940,8770,8710,8770,8710,8
20231107,093400,1594020,8770,8770,8770,8770,0
20231107,093300,1594020,8770,8770,8770,8770,1
20231107,093200,1585250,8770,8740,8770,8740,94
20231107,093100,762510,8740,8740,8740,8740,0
20231107,093000,762510,8740,8740,8740,8740,1
20231107,092900,753770,8740,8740,8740,8740,0
20231107,092800,753770,8740,8740,8740,8740,0
20231107,092700,753770,8740,8740,8740,8740,0
20231107,092600,753770,8740,8740,8740,8740,13
20231107,092500,640150,8740,8740,8740,8740,0
20231107,092400,640150,8740,8740,8740,8740,0
20231107,092300,640150,8740,8740,8740,8740,0
20231107,092200,640150,8740,8740,8740,8740,0
20231107,092100,640150,8740,8740,8740,8740,0
20231107,092000,640150,8740,8740,8740,8740,0
20231107,091900,640150,8740,8740,8740,8740,1
20231107,091800,631410,8750,8750,8750,8750,0
20231107,091700,631410,8750,8750,8750,8750,0
20231107,091600,631410,8750,8750,8750,8750,0
20231107,091500,631410,8750,8750,8750,8750,0
20231107,091400,631410,8750,8750,8750,8750,0
20231107,091300,631410,8750,8750,8750,8750,0
20231107,091200,631410,8750,8750,8750,8750,0
20231107,091100,631410,8750,8750,8750,8750,0
20231107,091000,631410,8750,8750,8750,8750,0
20231107,090900,631410,8750,8750,8750,8750,0
20231107,090800,631410,8750,8750,8750,8750,0
20231107,090700,631410,8750,8750,8750,8750,0
20231107,090600,631410,8750,8750,8750,8750,0
20231107,090500,631410,8750,8750,8750,8750,0
20231107,090400,631410,8750,8750,8750,8750,0
20231107,090300,631410,8750,8750,8750,8750,0
20231107,090200,631410,8750,8750,8750,8750,0
20231107,090100,631410,8750,8750,8750,8750,0
20231107,090000,631410,8750,8770,8770,8750,72