stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,194000,443734665,3630,3630,3630,3630,5805
20231110,193900,443734665,3630,3630,3630,3630,0
20231110,193800,443734665,3630,3630,3630,3630,0
20231110,193700,443734665,3630,3630,3630,3630,0
20231110,193600,443734665,3630,3630,3630,3630,0
20231110,193500,443734665,3630,3630,3630,3630,0
20231110,193400,443734665,3630,3630,3630,3630,0
20231110,193300,443734665,3630,3630,3630,3630,0
20231110,193200,443734665,3630,3630,3630,3630,0
20231110,193100,443734665,3630,3630,3630,3630,0
20231110,193000,443734665,3630,3630,3630,3630,0
20231110,192900,443734665,3630,3630,3630,3630,0
20231110,192800,443734665,3630,3630,3630,3630,0
20231110,192700,443734665,3630,3630,3630,3630,0
20231110,192600,443734665,3630,3630,3630,3630,0
20231110,192500,443734665,3630,3630,3630,3630,0
20231110,192400,443734665,3630,3630,3630,3630,0
20231110,192300,443734665,3630,3630,3630,3630,0
20231110,192200,443734665,3630,3630,3630,3630,0
20231110,192100,443734665,3630,3630,3630,3630,0
20231110,192000,443734665,3630,3630,3630,3630,0
20231110,191900,443734665,3630,3630,3630,3630,0
20231110,191800,443734665,3630,3630,3630,3630,0
20231110,191700,443734665,3630,3630,3630,3630,0
20231110,191600,443734665,3630,3630,3630,3630,0
20231110,191500,443734665,3630,3630,3630,3630,0
20231110,191400,443734665,3630,3630,3630,3630,0
20231110,191300,443734665,3630,3630,3630,3630,0
20231110,191200,443734665,3630,3630,3630,3630,0
20231110,191100,443734665,3630,3630,3630,3630,0
20231110,191000,443734665,3630,3630,3630,3630,5805
20231110,190900,443734665,3630,3630,3630,3630,0
20231110,190800,443734665,3630,3630,3630,3630,0
20231110,190700,443734665,3630,3630,3630,3630,0
20231110,190600,443734665,3630,3630,3630,3630,0
20231110,190500,443734665,3630,3630,3630,3630,0
20231110,190400,443734665,3630,3630,3630,3630,0
20231110,190300,443734665,3630,3630,3630,3630,0
20231110,190200,443734665,3630,3630,3630,3630,0
20231110,190100,443734665,3630,3630,3630,3630,0
20231110,190000,443734665,3630,3630,3630,3630,0
20231110,185900,443734665,3630,3630,3630,3630,0
20231110,185800,443734665,3630,3630,3630,3630,0
20231110,185700,443734665,3630,3630,3630,3630,0
20231110,185600,443734665,3630,3630,3630,3630,0
20231110,185500,443734665,3630,3630,3630,3630,0
20231110,185400,443734665,3630,3630,3630,3630,0
20231110,185300,443734665,3630,3630,3630,3630,0
20231110,185200,443734665,3630,3630,3630,3630,0
20231110,185100,443734665,3630,3630,3630,3630,0
20231110,185000,443734665,3630,3630,3630,3630,0
20231110,184900,443734665,3630,3630,3630,3630,0
20231110,184800,443734665,3630,3630,3630,3630,0
20231110,184700,443734665,3630,3630,3630,3630,0
20231110,184600,443734665,3630,3630,3630,3630,0
20231110,184500,443734665,3630,3630,3630,3630,0
20231110,184400,443734665,3630,3630,3630,3630,0
20231110,184300,443734665,3630,3630,3630,3630,0
20231110,184200,443734665,3630,3630,3630,3630,0
20231110,184100,443734665,3630,3630,3630,3630,0
20231110,184000,443734665,3630,3630,3630,3630,5805
20231110,183900,443734665,3630,3630,3630,3630,0
20231110,183800,443734665,3630,3630,3630,3630,0
20231110,183700,443734665,3630,3630,3630,3630,0
20231110,183600,443734665,3630,3630,3630,3630,0
20231110,183500,443734665,3630,3630,3630,3630,0
20231110,183400,443734665,3630,3630,3630,3630,0
20231110,183300,443734665,3630,3630,3630,3630,0
20231110,183200,443734665,3630,3630,3630,3630,0
20231110,183100,443734665,3630,3630,3630,3630,0
20231110,183000,443734665,3630,3630,3630,3630,0
20231110,182900,443734665,3630,3630,3630,3630,0
20231110,182800,443734665,3630,3630,3630,3630,0
20231110,182700,443734665,3630,3630,3630,3630,0
20231110,182600,443734665,3630,3630,3630,3630,0
20231110,182500,443734665,3630,3630,3630,3630,0
20231110,182400,443734665,3630,3630,3630,3630,0
20231110,182300,443734665,3630,3630,3630,3630,0
20231110,182200,443734665,3630,3630,3630,3630,0
20231110,182100,443734665,3630,3630,3630,3630,0
20231110,182000,443734665,3630,3630,3630,3630,0
20231110,181900,443734665,3630,3630,3630,3630,0
20231110,181800,443734665,3630,3630,3630,3630,0
20231110,181700,443734665,3630,3630,3630,3630,0
20231110,181600,443734665,3630,3630,3630,3630,0
20231110,181500,443734665,3630,3630,3630,3630,0
20231110,181400,443734665,3630,3630,3630,3630,0
20231110,181300,443734665,3630,3630,3630,3630,0
20231110,181200,443734665,3630,3630,3630,3630,0
20231110,181100,443734665,3630,3630,3630,3630,0
20231110,181000,443734665,3630,3630,3630,3630,5805
20231110,180900,443734665,3630,3630,3630,3630,0
20231110,180800,443734665,3630,3630,3630,3630,0
20231110,180700,443734665,3630,3630,3630,3630,0
20231110,180600,443734665,3630,3630,3630,3630,0
20231110,180500,443734665,3630,3630,3630,3630,0
20231110,180400,443734665,3630,3630,3630,3630,0
20231110,180300,443734665,3630,3630,3630,3630,0
20231110,180200,443734665,3630,3630,3630,3630,0
20231110,180100,443734665,3630,3630,3630,3630,0
20231110,180000,443734665,3630,3630,3630,3630,0
20231110,175900,443734665,3630,3630,3630,3630,0
20231110,175800,443734665,3630,3630,3630,3630,0
20231110,175700,443734665,3630,3630,3630,3630,0
20231110,175600,443734665,3630,3630,3630,3630,0
20231110,175500,443734665,3630,3630,3630,3630,0
20231110,175400,443734665,3630,3630,3630,3630,0
20231110,175300,443734665,3630,3630,3630,3630,0
20231110,175200,443734665,3630,3630,3630,3630,0
20231110,175100,443734665,3630,3630,3630,3630,0
20231110,175000,443734665,3630,3630,3630,3630,0
20231110,174900,443734665,3630,3630,3630,3630,0
20231110,174800,443734665,3630,3630,3630,3630,0
20231110,174700,443734665,3630,3630,3630,3630,0
20231110,174600,443734665,3630,3630,3630,3630,0
20231110,174500,443734665,3630,3630,3630,3630,0
20231110,174400,443734665,3630,3630,3630,3630,0
20231110,174300,443734665,3630,3630,3630,3630,0
20231110,174200,443734665,3630,3630,3630,3630,0
20231110,174100,443734665,3630,3630,3630,3630,0
20231110,174000,443734665,3630,3630,3630,3630,5805
20231110,173900,443734665,3630,3630,3630,3630,0
20231110,173800,443734665,3630,3630,3630,3630,0
20231110,173700,443734665,3630,3630,3630,3630,0
20231110,173600,443734665,3630,3630,3630,3630,0
20231110,173500,443734665,3630,3630,3630,3630,0
20231110,173400,443734665,3630,3630,3630,3630,0
20231110,173300,443734665,3630,3630,3630,3630,0
20231110,173200,443734665,3630,3630,3630,3630,0
20231110,173100,443734665,3630,3630,3630,3630,0
20231110,173000,443734665,3630,3630,3630,3630,0
20231110,172900,443734665,3630,3630,3630,3630,0
20231110,172800,443734665,3630,3630,3630,3630,0
20231110,172700,443734665,3630,3630,3630,3630,0
20231110,172600,443734665,3630,3630,3630,3630,0
20231110,172500,443734665,3630,3630,3630,3630,0
20231110,172400,443734665,3630,3630,3630,3630,0
20231110,172300,443734665,3630,3630,3630,3630,0
20231110,172200,443734665,3630,3630,3630,3630,0
20231110,172100,443734665,3630,3630,3630,3630,0
20231110,172000,443734665,3630,3630,3630,3630,0
20231110,171900,443734665,3630,3630,3630,3630,0
20231110,171800,443734665,3630,3630,3630,3630,0
20231110,171700,443734665,3630,3630,3630,3630,0
20231110,171600,443734665,3630,3630,3630,3630,0
20231110,171500,443734665,3630,3630,3630,3630,0
20231110,171400,443734665,3630,3630,3630,3630,0
20231110,171300,443734665,3630,3630,3630,3630,0
20231110,171200,443734665,3630,3630,3630,3630,0
20231110,171100,443734665,3630,3630,3630,3630,0
20231110,171000,443734665,3630,3630,3630,3630,5805
20231110,170900,443734665,3630,3630,3630,3630,0
20231110,170800,443734665,3630,3630,3630,3630,0
20231110,170700,443734665,3630,3630,3630,3630,0
20231110,170600,443734665,3630,3630,3630,3630,0
20231110,170500,443734665,3630,3630,3630,3630,0
20231110,170400,443734665,3630,3630,3630,3630,0
20231110,170300,443734665,3630,3630,3630,3630,0
20231110,170200,443734665,3630,3630,3630,3630,0
20231110,170100,443734665,3630,3630,3630,3630,0
20231110,170000,443734665,3630,3630,3630,3630,0
20231110,165900,443734665,3630,3630,3630,3630,0
20231110,165800,443734665,3630,3630,3630,3630,0
20231110,165700,443734665,3630,3630,3630,3630,0
20231110,165600,443734665,3630,3630,3630,3630,0
20231110,165500,443734665,3630,3630,3630,3630,0
20231110,165400,443734665,3630,3630,3630,3630,0
20231110,165300,443734665,3630,3630,3630,3630,0
20231110,165200,443734665,3630,3630,3630,3630,0
20231110,165100,443734665,3630,3630,3630,3630,0
20231110,165000,443734665,3630,3630,3630,3630,0
20231110,164900,443734665,3630,3630,3630,3630,0
20231110,164800,443734665,3630,3630,3630,3630,0
20231110,164700,443734665,3630,3630,3630,3630,0
20231110,164600,443734665,3630,3630,3630,3630,0
20231110,164500,443734665,3630,3630,3630,3630,0
20231110,164400,443734665,3630,3630,3630,3630,0
20231110,164300,443734665,3630,3630,3630,3630,0
20231110,164200,443734665,3630,3630,3630,3630,0
20231110,164100,443734665,3630,3630,3630,3630,0
20231110,164000,443734665,3630,3630,3630,3630,5805
20231110,163900,443734665,3630,3630,3630,3630,0
20231110,163800,443734665,3630,3630,3630,3630,0
20231110,163700,443734665,3630,3630,3630,3630,0
20231110,163600,443734665,3630,3630,3630,3630,0
20231110,163500,443734665,3630,3630,3630,3630,0
20231110,163400,443734665,3630,3630,3630,3630,0
20231110,163300,443734665,3630,3630,3630,3630,0
20231110,163200,443734665,3630,3630,3630,3630,0
20231110,163100,443734665,3630,3630,3630,3630,0
20231110,163000,443734665,3630,3630,3630,3630,0
20231110,162900,443734665,3630,3630,3630,3630,0
20231110,162800,443734665,3630,3630,3630,3630,0
20231110,162700,443734665,3630,3630,3630,3630,0
20231110,162600,443734665,3630,3630,3630,3630,0
20231110,162500,443734665,3630,3630,3630,3630,0
20231110,162400,443734665,3630,3630,3630,3630,0
20231110,162300,443734665,3630,3630,3630,3630,0
20231110,162200,443734665,3630,3630,3630,3630,0
20231110,162100,443734665,3630,3630,3630,3630,0
20231110,162000,443734665,3630,3630,3630,3630,0
20231110,161900,443734665,3630,3630,3630,3630,0
20231110,161800,443734665,3630,3630,3630,3630,0
20231110,161700,443734665,3630,3630,3630,3630,0
20231110,161600,443734665,3630,3630,3630,3630,0
20231110,161500,443734665,3630,3630,3630,3630,0
20231110,161400,443734665,3630,3630,3630,3630,0
20231110,161300,443734665,3630,3630,3630,3630,0
20231110,161200,443734665,3630,3630,3630,3630,0
20231110,161100,443734665,3630,3630,3630,3630,0
20231110,161000,443734665,3630,3630,3630,3630,5805
20231110,160900,443734665,3630,3630,3630,3630,0
20231110,160800,443734665,3630,3630,3630,3630,0
20231110,160700,443734665,3630,3630,3630,3630,0
20231110,160600,443734665,3630,3630,3630,3630,0
20231110,160500,443734665,3630,3630,3630,3630,0
20231110,160400,443734665,3630,3630,3630,3630,0
20231110,160300,443734665,3630,3630,3630,3630,0
20231110,160200,443734665,3630,3630,3630,3630,0
20231110,160100,443734665,3630,3630,3630,3630,0
20231110,160000,443734665,3630,3630,3630,3630,0
20231110,155900,443734665,3630,3630,3630,3630,0
20231110,155800,443734665,3630,3630,3630,3630,0
20231110,155700,443734665,3630,3630,3630,3630,0
20231110,155600,443734665,3630,3630,3630,3630,0
20231110,155500,443734665,3630,3630,3630,3630,0
20231110,155400,443734665,3630,3630,3630,3630,0
20231110,155300,443734665,3630,3630,3630,3630,0
20231110,155200,443734665,3630,3630,3630,3630,0
20231110,155100,443734665,3630,3630,3630,3630,0
20231110,155000,443734665,3630,3630,3630,3630,0
20231110,154900,443734665,3630,3630,3630,3630,0
20231110,154800,443734665,3630,3630,3630,3630,0
20231110,154700,443734665,3630,3630,3630,3630,0
20231110,154600,443734665,3630,3630,3630,3630,0
20231110,154500,443734665,3630,3630,3630,3630,0
20231110,154400,443734665,3630,3630,3630,3630,0
20231110,154300,443734665,3630,3630,3630,3630,0
20231110,154200,443734665,3630,3630,3630,3630,0
20231110,154100,443734665,3630,3630,3630,3630,0
20231110,154000,443734665,3630,3630,3630,3630,5805
20231110,153900,443734665,3630,3630,3630,3630,0
20231110,153800,443734665,3630,3630,3630,3630,0
20231110,153700,443734665,3630,3630,3630,3630,0
20231110,153600,443734665,3630,3630,3630,3630,0
20231110,153500,443734665,3630,3630,3630,3630,0
20231110,153400,443734665,3630,3630,3630,3630,0
20231110,153300,443734665,3630,3630,3630,3630,0
20231110,153200,443734665,3630,3630,3630,3630,0
20231110,153100,443734665,3630,3630,3630,3630,0
20231110,153000,443734665,3630,3630,3630,3630,5805
20231110,152900,422662515,3640,3640,3640,3640,0
20231110,152800,422662515,3640,3640,3640,3640,0
20231110,152700,422662515,3640,3640,3640,3640,0
20231110,152600,422662515,3640,3640,3640,3640,0
20231110,152500,422662515,3640,3640,3640,3640,0
20231110,152400,422662515,3640,3640,3640,3640,0
20231110,152300,422662515,3640,3640,3640,3640,0
20231110,152200,422662515,3640,3640,3640,3640,0
20231110,152100,422662515,3640,3640,3640,3640,0
20231110,152000,422662515,3640,3640,3640,3640,0
20231110,151900,422662515,3640,3640,3640,3640,10
20231110,151800,422626115,3640,3640,3640,3640,0
20231110,151700,422626115,3640,3640,3640,3640,0
20231110,151600,422626115,3640,3645,3645,3640,10
20231110,151500,422589700,3640,3640,3640,3620,823
20231110,151400,419595980,3640,3640,3640,3640,0
20231110,151300,419595980,3640,3635,3640,3635,5599
20231110,151200,399215890,3635,3630,3635,3610,286
20231110,151100,398179520,3630,3635,3635,3630,20
20231110,151000,398106870,3635,3635,3635,3635,98
20231110,150900,397750640,3635,3630,3635,3630,403
20231110,150800,396286635,3625,3625,3625,3625,1
20231110,150700,396283010,3635,3635,3635,3635,0
20231110,150600,396283010,3635,3635,3635,3635,0
20231110,150500,396283010,3635,3635,3635,3635,1
20231110,150400,396279375,3635,3635,3635,3635,10
20231110,150300,396243025,3610,3615,3615,3610,300
20231110,150200,395159780,3615,3610,3615,3610,1006
20231110,150100,391528090,3610,3610,3610,3610,209
20231110,150000,390773600,3610,3610,3610,3610,6
20231110,145900,390751940,3600,3615,3615,3600,1036
20231110,145800,387022115,3645,3645,3645,3645,0
20231110,145700,387022115,3645,3645,3645,3645,0
20231110,145600,387022115,3645,3600,3645,3600,3153
20231110,145500,375582470,3600,3600,3600,3600,41
20231110,145400,375434870,3600,3600,3600,3595,63
20231110,145300,375208180,3600,3595,3600,3595,50
20231110,145200,375028275,3595,3575,3595,3570,4154
20231110,145100,360111060,3575,3580,3580,3575,21
20231110,145000,360035885,3560,3545,3560,3545,1208
20231110,144900,355749730,3540,3550,3550,3540,681
20231110,144800,353337705,3545,3545,3545,3545,30
20231110,144700,353231355,3555,3550,3555,3550,49
20231110,144600,353057310,3540,3540,3540,3535,533
20231110,144500,351170655,3540,3540,3540,3540,65
20231110,144400,350940555,3555,3540,3555,3540,56
20231110,144300,350742225,3540,3545,3545,3540,153
20231110,144200,350199845,3550,3555,3555,3550,112
20231110,144100,349801690,3555,3560,3560,3555,156
20231110,144000,349247080,3560,3560,3560,3545,560
20231110,143900,347260980,3555,3540,3555,3540,329
20231110,143800,346093165,3540,3535,3540,3440,1897
20231110,143700,339494280,3545,3590,3590,3400,11014
20231110,143600,300693100,3580,3600,3600,3550,2569
20231110,143500,291500190,3600,3600,3600,3595,512
20231110,143400,289658740,3600,3595,3600,3595,257
20231110,143300,288734495,3590,3600,3600,3590,852
20231110,143200,285669025,3600,3605,3605,3600,460
20231110,143100,284010750,3600,3625,3625,3600,2662
20231110,143000,274413840,3625,3635,3635,3625,106
20231110,142900,274029580,3605,3605,3605,3605,500
20231110,142800,272227080,3605,3625,3625,3605,3351
20231110,142700,260137850,3620,3650,3650,3600,13660
20231110,142600,210560460,3650,3650,3650,3650,0
20231110,142500,210560460,3650,3650,3650,3650,100
20231110,142400,210195460,3650,3650,3650,3650,0
20231110,142300,210195460,3650,3650,3650,3650,0
20231110,142200,210195460,3650,3660,3660,3650,2187
20231110,142100,202196910,3650,3660,3660,3650,1614
20231110,142000,196304925,3660,3660,3660,3660,600
20231110,141900,194108925,3660,3665,3665,3660,1500
20231110,141800,188615575,3665,3670,3670,3665,1671
20231110,141700,182491290,3675,3675,3675,3675,0
20231110,141600,182491290,3675,3670,3675,3670,807
20231110,141500,179529565,3670,3670,3670,3670,0
20231110,141400,179529565,3670,3675,3675,3670,3293
20231110,141300,167441615,3680,3680,3680,3680,0
20231110,141200,167441615,3680,3685,3685,3680,1654
20231110,141100,161354645,3685,3690,3695,3685,676
20231110,141000,158861205,3690,3690,3690,3690,319
20231110,140900,157684095,3695,3695,3695,3695,48
20231110,140800,157506735,3695,3695,3695,3695,0
20231110,140700,157506735,3695,3695,3695,3695,0
20231110,140600,157506735,3695,3695,3695,3695,16
20231110,140500,157447615,3700,3700,3700,3700,0
20231110,140400,157447615,3700,3700,3700,3700,0
20231110,140300,157447615,3700,3700,3700,3700,0
20231110,140200,157447615,3700,3700,3700,3700,0
20231110,140100,157447615,3700,3700,3700,3700,0
20231110,140000,157447615,3700,3700,3700,3700,0
20231110,135900,157447615,3700,3700,3700,3700,0
20231110,135800,157447615,3700,3700,3700,3700,0
20231110,135700,157447615,3700,3700,3700,3700,0
20231110,135600,157447615,3700,3700,3700,3700,0
20231110,135500,157447615,3700,3700,3700,3700,0
20231110,135400,157447615,3700,3700,3700,3700,0
20231110,135300,157447615,3700,3700,3700,3700,39
20231110,135200,157303315,3700,3700,3700,3700,50
20231110,135100,157118315,3700,3700,3700,3700,0
20231110,135000,157118315,3700,3700,3700,3700,0
20231110,134900,157118315,3700,3700,3700,3700,6
20231110,134800,157096115,3680,3680,3680,3680,0
20231110,134700,157096115,3680,3680,3680,3680,0
20231110,134600,157096115,3680,3680,3680,3680,0
20231110,134500,157096115,3680,3680,3680,3680,0
20231110,134400,157096115,3680,3680,3680,3680,0
20231110,134300,157096115,3680,3680,3680,3680,0
20231110,134200,157096115,3680,3680,3680,3680,0
20231110,134100,157096115,3680,3680,3680,3680,0
20231110,134000,157096115,3680,3680,3680,3680,0
20231110,133900,157096115,3680,3680,3680,3680,0
20231110,133800,157096115,3680,3680,3680,3680,0
20231110,133700,157096115,3680,3680,3680,3680,0
20231110,133600,157096115,3680,3680,3680,3680,0
20231110,133500,157096115,3680,3680,3680,3680,0
20231110,133400,157096115,3680,3680,3680,3680,0
20231110,133300,157096115,3680,3680,3680,3680,0
20231110,133200,157096115,3680,3680,3680,3680,0
20231110,133100,157096115,3680,3680,3680,3680,0
20231110,133000,157096115,3680,3680,3680,3680,0
20231110,132900,157096115,3680,3680,3680,3680,100
20231110,132800,156728115,3675,3675,3675,3675,0
20231110,132700,156728115,3675,3710,3710,3675,6900
20231110,132600,131291175,3715,3715,3715,3715,0
20231110,132500,131291175,3715,3715,3715,3715,0
20231110,132400,131291175,3715,3715,3715,3715,0
20231110,132300,131291175,3715,3715,3715,3715,1918
20231110,132200,124165805,3710,3710,3710,3710,382
20231110,132100,122748585,3705,3705,3705,3705,2000
20231110,132000,115338585,3700,3700,3700,3700,0
20231110,131900,115338585,3700,3700,3700,3700,0
20231110,131800,115338585,3700,3700,3700,3700,4
20231110,131700,115323785,3695,3695,3695,3695,0
20231110,131600,115323785,3695,3695,3695,3695,0
20231110,131500,115323785,3695,3695,3695,3695,60
20231110,131400,115102085,3700,3700,3700,3700,75
20231110,131300,114824585,3705,3705,3705,3705,0
20231110,131200,114824585,3705,3705,3705,3705,0
20231110,131100,114824585,3705,3715,3715,3705,769
20231110,131000,111968575,3715,3715,3715,3715,0
20231110,130900,111968575,3715,3715,3715,3715,10
20231110,130800,111931425,3720,3720,3720,3720,0
20231110,130700,111931425,3720,3720,3720,3720,0
20231110,130600,111931425,3720,3720,3720,3720,0
20231110,130500,111931425,3720,3720,3720,3720,9
20231110,130400,111897945,3730,3730,3730,3730,0
20231110,130300,111897945,3730,3730,3730,3730,0
20231110,130200,111897945,3730,3730,3730,3730,0
20231110,130100,111897945,3730,3730,3730,3730,0
20231110,130000,111897945,3730,3730,3730,3730,0
20231110,125900,111897945,3730,3730,3730,3730,1
20231110,125800,111894215,3725,3725,3725,3725,0
20231110,125700,111894215,3725,3725,3725,3725,0
20231110,125600,111894215,3725,3725,3725,3725,12
20231110,125500,111849515,3730,3730,3730,3730,0
20231110,125400,111849515,3730,3730,3730,3730,0
20231110,125300,111849515,3730,3730,3730,3730,0
20231110,125200,111849515,3730,3730,3730,3730,0
20231110,125100,111849515,3730,3730,3730,3730,0
20231110,125000,111849515,3730,3730,3730,3730,0
20231110,124900,111849515,3730,3730,3730,3730,0
20231110,124800,111849515,3730,3730,3730,3730,0
20231110,124700,111849515,3730,3730,3730,3730,0
20231110,124600,111849515,3730,3730,3730,3730,0
20231110,124500,111849515,3730,3730,3730,3730,0
20231110,124400,111849515,3730,3730,3730,3730,0
20231110,124300,111849515,3730,3730,3730,3730,0
20231110,124200,111849515,3730,3730,3730,3730,0
20231110,124100,111849515,3730,3730,3730,3730,0
20231110,124000,111849515,3730,3730,3730,3730,0
20231110,123900,111849515,3730,3730,3730,3730,221
20231110,123800,111025185,3730,3730,3730,3730,2
20231110,123700,111017725,3725,3725,3725,3725,0
20231110,123600,111017725,3725,3725,3725,3725,0
20231110,123500,111017725,3725,3725,3725,3725,0
20231110,123400,111017725,3725,3725,3725,3725,0
20231110,123300,111017725,3725,3725,3725,3725,0
20231110,123200,111017725,3725,3725,3725,3725,0
20231110,123100,111017725,3725,3725,3725,3725,0
20231110,123000,111017725,3725,3725,3725,3725,0
20231110,122900,111017725,3725,3725,3725,3725,0
20231110,122800,111017725,3725,3725,3725,3725,0
20231110,122700,111017725,3725,3725,3725,3725,0
20231110,122600,111017725,3725,3725,3725,3725,0
20231110,122500,111017725,3725,3725,3725,3725,0
20231110,122400,111017725,3725,3725,3725,3725,0
20231110,122300,111017725,3725,3725,3725,3725,0
20231110,122200,111017725,3725,3725,3725,3725,0
20231110,122100,111017725,3725,3725,3725,3725,0
20231110,122000,111017725,3725,3725,3725,3725,0
20231110,121900,111017725,3725,3725,3725,3725,29
20231110,121800,110909700,3725,3725,3725,3725,1
20231110,121700,110905975,3700,3700,3700,3700,0
20231110,121600,110905975,3700,3700,3700,3700,4
20231110,121500,110891175,3700,3705,3705,3700,1285
20231110,121400,106135870,3730,3730,3730,3730,0
20231110,121300,106135870,3730,3730,3730,3730,0
20231110,121200,106135870,3730,3730,3730,3730,0
20231110,121100,106135870,3730,3730,3730,3730,0
20231110,121000,106135870,3730,3730,3730,3730,0
20231110,120900,106135870,3730,3730,3730,3730,0
20231110,120800,106135870,3730,3730,3730,3730,0
20231110,120700,106135870,3730,3730,3730,3730,0
20231110,120600,106135870,3730,3730,3730,3730,0
20231110,120500,106135870,3730,3730,3730,3730,0
20231110,120400,106135870,3730,3730,3730,3730,0
20231110,120300,106135870,3730,3730,3730,3730,0
20231110,120200,106135870,3730,3730,3730,3730,40
20231110,120100,105986670,3735,3735,3735,3735,4
20231110,120000,105971730,3735,3735,3735,3735,0
20231110,115900,105971730,3735,3735,3735,3735,72
20231110,115800,105702810,3735,3735,3735,3735,0
20231110,115700,105702810,3735,3735,3735,3735,0
20231110,115600,105702810,3735,3735,3735,3735,26
20231110,115500,105605700,3735,3735,3735,3735,0
20231110,115400,105605700,3735,3720,3735,3720,3663
20231110,115300,91928520,3700,3700,3700,3700,0
20231110,115200,91928520,3700,3700,3700,3700,0
20231110,115100,91928520,3700,3700,3700,3700,0
20231110,115000,91928520,3700,3700,3700,3700,0
20231110,114900,91928520,3700,3700,3700,3700,0
20231110,114800,91928520,3700,3700,3700,3700,674
20231110,114700,89434720,3695,3695,3695,3695,500
20231110,114600,87587220,3700,3700,3700,3700,0
20231110,114500,87587220,3700,3700,3700,3700,0
20231110,114400,87587220,3700,3700,3700,3700,11
20231110,114300,87546520,3700,3700,3700,3700,315
20231110,114200,86381020,3700,3700,3700,3700,0
20231110,114100,86381020,3700,3710,3710,3700,91
20231110,114000,86043580,3725,3725,3725,3725,0
20231110,113900,86043580,3725,3705,3725,3700,3001
20231110,113800,74939675,3700,3700,3700,3700,0
20231110,113700,74939675,3700,3700,3700,3700,0
20231110,113600,74939675,3700,3700,3700,3700,0
20231110,113500,74939675,3700,3700,3700,3700,0
20231110,113400,74939675,3700,3700,3700,3700,0
20231110,113300,74939675,3700,3700,3700,3700,0
20231110,113200,74939675,3700,3700,3700,3700,0
20231110,113100,74939675,3700,3700,3700,3700,0
20231110,113000,74939675,3700,3740,3740,3700,1001
20231110,112900,71225090,3730,3730,3730,3730,5
20231110,112800,71206440,3730,3730,3730,3730,1
20231110,112700,71202710,3730,3730,3730,3730,0
20231110,112600,71202710,3730,3730,3730,3730,0
20231110,112500,71202710,3730,3730,3730,3730,0
20231110,112400,71202710,3730,3730,3730,3730,0
20231110,112300,71202710,3730,3730,3730,3730,0
20231110,112200,71202710,3730,3730,3730,3730,0
20231110,112100,71202710,3730,3730,3730,3730,0
20231110,112000,71202710,3730,3730,3730,3730,0
20231110,111900,71202710,3730,3730,3730,3730,0
20231110,111800,71202710,3730,3730,3730,3730,0
20231110,111700,71202710,3730,3730,3730,3730,0
20231110,111600,71202710,3730,3730,3730,3730,0
20231110,111500,71202710,3730,3730,3730,3730,0
20231110,111400,71202710,3730,3730,3730,3730,0
20231110,111300,71202710,3730,3730,3730,3730,0
20231110,111200,71202710,3730,3730,3730,3730,1
20231110,111100,71198980,3730,3730,3730,3730,0
20231110,111000,71198980,3730,3730,3730,3730,0
20231110,110900,71198980,3730,3730,3730,3725,5
20231110,110800,71180335,3745,3745,3745,3745,137
20231110,110700,70667270,3745,3735,3745,3735,30
20231110,110600,70555125,3725,3725,3725,3725,0
20231110,110500,70555125,3725,3725,3725,3725,0
20231110,110400,70555125,3725,3725,3725,3725,0
20231110,110300,70555125,3725,3725,3725,3725,28
20231110,110200,70450825,3725,3725,3725,3725,0
20231110,110100,70450825,3725,3725,3725,3725,0
20231110,110000,70450825,3725,3725,3725,3725,380
20231110,105900,69035325,3725,3725,3725,3725,101
20231110,105800,68659100,3725,3725,3725,3725,0
20231110,105700,68659100,3725,3725,3725,3725,0
20231110,105600,68659100,3725,3725,3725,3725,0
20231110,105500,68659100,3725,3705,3725,3700,501
20231110,105400,66805305,3725,3715,3725,3700,301
20231110,105300,65688505,3725,3725,3725,3725,1
20231110,105200,65684780,3720,3720,3720,3720,104
20231110,105100,65297900,3720,3720,3720,3720,150
20231110,105000,64739900,3720,3720,3720,3720,46
20231110,104900,64568780,3720,3720,3720,3720,0
20231110,104800,64568780,3720,3720,3720,3720,0
20231110,104700,64568780,3720,3720,3720,3720,0
20231110,104600,64568780,3720,3720,3720,3720,0
20231110,104500,64568780,3720,3720,3720,3720,0
20231110,104400,64568780,3720,3720,3720,3720,4
20231110,104300,64553900,3720,3720,3720,3720,6
20231110,104200,64531580,3720,3720,3720,3720,10
20231110,104100,64494380,3715,3715,3715,3715,153
20231110,104000,63925985,3710,3710,3710,3710,0
20231110,103900,63925985,3710,3710,3710,3710,36
20231110,103800,63792425,3710,3710,3710,3710,0
20231110,103700,63792425,3710,3710,3710,3710,153
20231110,103600,63224795,3705,3700,3705,3700,1109
20231110,103500,59120550,3690,3690,3690,3690,0
20231110,103400,59120550,3690,3690,3690,3690,50
20231110,103300,58936050,3695,3695,3695,3695,2588
20231110,103200,49373390,3695,3695,3695,3695,30
20231110,103100,49262540,3695,3695,3695,3695,0
20231110,103000,49262540,3695,3690,3695,3690,1064
20231110,102900,45336060,3690,3690,3690,3690,150
20231110,102800,44782560,3690,3690,3690,3690,0
20231110,102700,44782560,3690,3690,3690,3690,0
20231110,102600,44782560,3690,3690,3690,3690,69
20231110,102500,44527950,3690,3690,3690,3690,0
20231110,102400,44527950,3690,3690,3690,3690,0
20231110,102300,44527950,3690,3690,3690,3690,0
20231110,102200,44527950,3690,3690,3690,3690,0
20231110,102100,44527950,3690,3690,3690,3690,0
20231110,102000,44527950,3690,3690,3690,3690,0
20231110,101900,44527950,3690,3690,3690,3690,0
20231110,101800,44527950,3690,3690,3690,3690,0
20231110,101700,44527950,3690,3690,3690,3690,0
20231110,101600,44527950,3690,3690,3690,3690,0
20231110,101500,44527950,3690,3690,3690,3690,0
20231110,101400,44527950,3690,3690,3690,3690,7
20231110,101300,44502120,3690,3690,3690,3690,152
20231110,101200,43941240,3690,3690,3690,3690,5
20231110,101100,43922790,3690,3690,3690,3690,0
20231110,101000,43922790,3690,3690,3690,3690,1
20231110,100900,43919100,3690,3690,3690,3690,3
20231110,100800,43908030,3690,3690,3690,3690,0
20231110,100700,43908030,3690,3690,3690,3690,5
20231110,100600,43889580,3690,3690,3690,3690,0
20231110,100500,43889580,3690,3690,3690,3690,0
20231110,100400,43889580,3690,3690,3690,3690,4
20231110,100300,43874820,3690,3690,3690,3690,0
20231110,100200,43874820,3690,3690,3690,3690,1800
20231110,100100,37232820,3690,3690,3690,3690,0
20231110,100000,37232820,3690,3690,3690,3690,0
20231110,095900,37232820,3690,3690,3690,3690,1
20231110,095800,37229130,3680,3680,3680,3680,24
20231110,095700,37140810,3690,3690,3690,3690,0
20231110,095600,37140810,3690,3690,3690,3690,0
20231110,095500,37140810,3690,3690,3690,3690,30
20231110,095400,37030110,3690,3690,3690,3690,38
20231110,095300,36889890,3690,3690,3690,3690,197
20231110,095200,36162960,3665,3690,3690,3665,500
20231110,095100,34327950,3690,3690,3690,3690,1
20231110,095000,34324260,3670,3670,3670,3670,190
20231110,094900,33626960,3675,3675,3675,3675,282
20231110,094800,32590610,3695,3695,3695,3695,0
20231110,094700,32590610,3695,3695,3695,3695,0
20231110,094600,32590610,3695,3695,3695,3695,0
20231110,094500,32590610,3695,3695,3695,3695,0
20231110,094400,32590610,3695,3695,3695,3695,42
20231110,094300,32435420,3675,3675,3675,3675,0
20231110,094200,32435420,3675,3675,3675,3675,70
20231110,094100,32178170,3675,3675,3675,3675,1
20231110,094000,32174495,3675,3675,3675,3675,118
20231110,093900,31740845,3675,3675,3675,3675,51
20231110,093800,31553420,3675,3675,3675,3675,3
20231110,093700,31542395,3675,3675,3675,3675,62
20231110,093600,31314545,3675,3675,3675,3675,1
20231110,093500,31310870,3675,3675,3675,3675,200
20231110,093400,30575870,3675,3675,3675,3675,0
20231110,093300,30575870,3675,3670,3675,3670,11
20231110,093200,30535495,3670,3675,3675,3670,720
20231110,093100,27889600,3695,3695,3695,3695,7
20231110,093000,27863735,3695,3695,3695,3695,1
20231110,092900,27860040,3695,3695,3695,3695,0
20231110,092800,27860040,3695,3695,3695,3695,0
20231110,092700,27860040,3695,3695,3695,3695,19
20231110,092600,27789835,3695,3695,3695,3695,0
20231110,092500,27789835,3695,3695,3695,3695,0
20231110,092400,27789835,3695,3695,3695,3695,49
20231110,092300,27608780,3695,3695,3695,3695,0
20231110,092200,27608780,3695,3695,3695,3695,0
20231110,092100,27608780,3695,3695,3695,3695,0
20231110,092000,27608780,3695,3690,3695,3690,20
20231110,091900,27534950,3680,3680,3680,3680,300
20231110,091800,26430950,3695,3695,3695,3695,21
20231110,091700,26353355,3695,3695,3695,3695,11
20231110,091600,26312710,3670,3670,3670,3670,15
20231110,091500,26257660,3695,3670,3695,3670,7
20231110,091400,26231845,3670,3670,3670,3670,219
20231110,091300,25428115,3665,3670,3670,3665,49
20231110,091200,25248365,3680,3680,3680,3680,625
20231110,091100,22948365,3690,3690,3690,3690,1116
20231110,091000,18830325,3715,3715,3715,3715,1
20231110,090900,18826610,3725,3725,3725,3725,0
20231110,090800,18826610,3725,3725,3725,3725,10
20231110,090700,18789360,3725,3700,3725,3690,101
20231110,090600,18416245,3710,3715,3715,3710,279
20231110,090500,17381085,3740,3740,3760,3740,122
20231110,090400,16923155,3740,3690,3740,3690,721
20231110,090300,14243300,3690,3740,3740,3690,514
20231110,090200,12344270,3690,3690,3690,3690,0
20231110,090100,12344270,3690,3695,3695,3690,1038
20231110,090000,8513740,3700,3720,3720,3700,2294