stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195100,86209740,5290,5290,5290,5290,793
20231101,195000,86209740,5290,5290,5290,5290,0
20231101,194900,86209740,5290,5290,5290,5290,0
20231101,194800,86209740,5290,5290,5290,5290,0
20231101,194700,86209740,5290,5290,5290,5290,0
20231101,194600,86209740,5290,5290,5290,5290,0
20231101,194500,86209740,5290,5290,5290,5290,0
20231101,194400,86209740,5290,5290,5290,5290,0
20231101,194300,86209740,5290,5290,5290,5290,0
20231101,194200,86209740,5290,5290,5290,5290,0
20231101,194100,86209740,5290,5290,5290,5290,0
20231101,194000,86209740,5290,5290,5290,5290,0
20231101,193900,86209740,5290,5290,5290,5290,0
20231101,193800,86209740,5290,5290,5290,5290,0
20231101,193700,86209740,5290,5290,5290,5290,0
20231101,193600,86209740,5290,5290,5290,5290,0
20231101,193500,86209740,5290,5290,5290,5290,0
20231101,193400,86209740,5290,5290,5290,5290,0
20231101,193300,86209740,5290,5290,5290,5290,0
20231101,193200,86209740,5290,5290,5290,5290,0
20231101,193100,86209740,5290,5290,5290,5290,0
20231101,193000,86209740,5290,5290,5290,5290,0
20231101,192900,86209740,5290,5290,5290,5290,0
20231101,192800,86209740,5290,5290,5290,5290,0
20231101,192700,86209740,5290,5290,5290,5290,0
20231101,192600,86209740,5290,5290,5290,5290,0
20231101,192500,86209740,5290,5290,5290,5290,0
20231101,192400,86209740,5290,5290,5290,5290,0
20231101,192300,86209740,5290,5290,5290,5290,0
20231101,192200,86209740,5290,5290,5290,5290,0
20231101,192100,86209740,5290,5290,5290,5290,793
20231101,192000,86209740,5290,5290,5290,5290,0
20231101,191900,86209740,5290,5290,5290,5290,0
20231101,191800,86209740,5290,5290,5290,5290,0
20231101,191700,86209740,5290,5290,5290,5290,0
20231101,191600,86209740,5290,5290,5290,5290,0
20231101,191500,86209740,5290,5290,5290,5290,0
20231101,191400,86209740,5290,5290,5290,5290,0
20231101,191300,86209740,5290,5290,5290,5290,0
20231101,191200,86209740,5290,5290,5290,5290,0
20231101,191100,86209740,5290,5290,5290,5290,0
20231101,191000,86209740,5290,5290,5290,5290,0
20231101,190900,86209740,5290,5290,5290,5290,0
20231101,190800,86209740,5290,5290,5290,5290,0
20231101,190700,86209740,5290,5290,5290,5290,0
20231101,190600,86209740,5290,5290,5290,5290,0
20231101,190500,86209740,5290,5290,5290,5290,0
20231101,190400,86209740,5290,5290,5290,5290,0
20231101,190300,86209740,5290,5290,5290,5290,0
20231101,190200,86209740,5290,5290,5290,5290,0
20231101,190100,86209740,5290,5290,5290,5290,0
20231101,190000,86209740,5290,5290,5290,5290,0
20231101,185900,86209740,5290,5290,5290,5290,0
20231101,185800,86209740,5290,5290,5290,5290,0
20231101,185700,86209740,5290,5290,5290,5290,0
20231101,185600,86209740,5290,5290,5290,5290,0
20231101,185500,86209740,5290,5290,5290,5290,0
20231101,185400,86209740,5290,5290,5290,5290,0
20231101,185300,86209740,5290,5290,5290,5290,0
20231101,185200,86209740,5290,5290,5290,5290,0
20231101,185100,86209740,5290,5290,5290,5290,793
20231101,185000,86209740,5290,5290,5290,5290,0
20231101,184900,86209740,5290,5290,5290,5290,0
20231101,184800,86209740,5290,5290,5290,5290,0
20231101,184700,86209740,5290,5290,5290,5290,0
20231101,184600,86209740,5290,5290,5290,5290,0
20231101,184500,86209740,5290,5290,5290,5290,0
20231101,184400,86209740,5290,5290,5290,5290,0
20231101,184300,86209740,5290,5290,5290,5290,0
20231101,184200,86209740,5290,5290,5290,5290,0
20231101,184100,86209740,5290,5290,5290,5290,0
20231101,184000,86209740,5290,5290,5290,5290,0
20231101,183900,86209740,5290,5290,5290,5290,0
20231101,183800,86209740,5290,5290,5290,5290,0
20231101,183700,86209740,5290,5290,5290,5290,0
20231101,183600,86209740,5290,5290,5290,5290,0
20231101,183500,86209740,5290,5290,5290,5290,0
20231101,183400,86209740,5290,5290,5290,5290,0
20231101,183300,86209740,5290,5290,5290,5290,0
20231101,183200,86209740,5290,5290,5290,5290,0
20231101,183100,86209740,5290,5290,5290,5290,0
20231101,183000,86209740,5290,5290,5290,5290,0
20231101,182900,86209740,5290,5290,5290,5290,0
20231101,182800,86209740,5290,5290,5290,5290,0
20231101,182700,86209740,5290,5290,5290,5290,0
20231101,182600,86209740,5290,5290,5290,5290,0
20231101,182500,86209740,5290,5290,5290,5290,0
20231101,182400,86209740,5290,5290,5290,5290,0
20231101,182300,86209740,5290,5290,5290,5290,0
20231101,182200,86209740,5290,5290,5290,5290,0
20231101,182100,86209740,5290,5290,5290,5290,793
20231101,182000,86209740,5290,5290,5290,5290,0
20231101,181900,86209740,5290,5290,5290,5290,0
20231101,181800,86209740,5290,5290,5290,5290,0
20231101,181700,86209740,5290,5290,5290,5290,0
20231101,181600,86209740,5290,5290,5290,5290,0
20231101,181500,86209740,5290,5290,5290,5290,0
20231101,181400,86209740,5290,5290,5290,5290,0
20231101,181300,86209740,5290,5290,5290,5290,0
20231101,181200,86209740,5290,5290,5290,5290,0
20231101,181100,86209740,5290,5290,5290,5290,0
20231101,181000,86209740,5290,5290,5290,5290,0
20231101,180900,86209740,5290,5290,5290,5290,0
20231101,180800,86209740,5290,5290,5290,5290,0
20231101,180700,86209740,5290,5290,5290,5290,0
20231101,180600,86209740,5290,5290,5290,5290,0
20231101,180500,86209740,5290,5290,5290,5290,0
20231101,180400,86209740,5290,5290,5290,5290,0
20231101,180300,86209740,5290,5290,5290,5290,0
20231101,180200,86209740,5290,5290,5290,5290,0
20231101,180100,86209740,5290,5290,5290,5290,0
20231101,180000,86209740,5290,5290,5290,5290,0
20231101,175900,86209740,5290,5290,5290,5290,0
20231101,175800,86209740,5290,5290,5290,5290,0
20231101,175700,86209740,5290,5290,5290,5290,0
20231101,175600,86209740,5290,5290,5290,5290,0
20231101,175500,86209740,5290,5290,5290,5290,0
20231101,175400,86209740,5290,5290,5290,5290,0
20231101,175300,86209740,5290,5290,5290,5290,0
20231101,175200,86209740,5290,5290,5290,5290,0
20231101,175100,86209740,5290,5290,5290,5290,793
20231101,175000,86209740,5290,5290,5290,5290,0
20231101,174900,86209740,5290,5290,5290,5290,0
20231101,174800,86209740,5290,5290,5290,5290,0
20231101,174700,86209740,5290,5290,5290,5290,0
20231101,174600,86209740,5290,5290,5290,5290,0
20231101,174500,86209740,5290,5290,5290,5290,0
20231101,174400,86209740,5290,5290,5290,5290,0
20231101,174300,86209740,5290,5290,5290,5290,0
20231101,174200,86209740,5290,5290,5290,5290,0
20231101,174100,86209740,5290,5290,5290,5290,0
20231101,174000,86209740,5290,5290,5290,5290,0
20231101,173900,86209740,5290,5290,5290,5290,0
20231101,173800,86209740,5290,5290,5290,5290,0
20231101,173700,86209740,5290,5290,5290,5290,0
20231101,173600,86209740,5290,5290,5290,5290,0
20231101,173500,86209740,5290,5290,5290,5290,0
20231101,173400,86209740,5290,5290,5290,5290,0
20231101,173300,86209740,5290,5290,5290,5290,0
20231101,173200,86209740,5290,5290,5290,5290,0
20231101,173100,86209740,5290,5290,5290,5290,0
20231101,173000,86209740,5290,5290,5290,5290,0
20231101,172900,86209740,5290,5290,5290,5290,0
20231101,172800,86209740,5290,5290,5290,5290,0
20231101,172700,86209740,5290,5290,5290,5290,0
20231101,172600,86209740,5290,5290,5290,5290,0
20231101,172500,86209740,5290,5290,5290,5290,0
20231101,172400,86209740,5290,5290,5290,5290,0
20231101,172300,86209740,5290,5290,5290,5290,0
20231101,172200,86209740,5290,5290,5290,5290,0
20231101,172100,86209740,5290,5290,5290,5290,793
20231101,172000,86209740,5290,5290,5290,5290,0
20231101,171900,86209740,5290,5290,5290,5290,0
20231101,171800,86209740,5290,5290,5290,5290,0
20231101,171700,86209740,5290,5290,5290,5290,0
20231101,171600,86209740,5290,5290,5290,5290,0
20231101,171500,86209740,5290,5290,5290,5290,0
20231101,171400,86209740,5290,5290,5290,5290,0
20231101,171300,86209740,5290,5290,5290,5290,0
20231101,171200,86209740,5290,5290,5290,5290,0
20231101,171100,86209740,5290,5290,5290,5290,0
20231101,171000,86209740,5290,5290,5290,5290,0
20231101,170900,86209740,5290,5290,5290,5290,0
20231101,170800,86209740,5290,5290,5290,5290,0
20231101,170700,86209740,5290,5290,5290,5290,0
20231101,170600,86209740,5290,5290,5290,5290,0
20231101,170500,86209740,5290,5290,5290,5290,0
20231101,170400,86209740,5290,5290,5290,5290,0
20231101,170300,86209740,5290,5290,5290,5290,0
20231101,170200,86209740,5290,5290,5290,5290,0
20231101,170100,86209740,5290,5290,5290,5290,0
20231101,170000,86209740,5290,5290,5290,5290,0
20231101,165900,86209740,5290,5290,5290,5290,0
20231101,165800,86209740,5290,5290,5290,5290,0
20231101,165700,86209740,5290,5290,5290,5290,0
20231101,165600,86209740,5290,5290,5290,5290,0
20231101,165500,86209740,5290,5290,5290,5290,0
20231101,165400,86209740,5290,5290,5290,5290,0
20231101,165300,86209740,5290,5290,5290,5290,0
20231101,165200,86209740,5290,5290,5290,5290,0
20231101,165100,86209740,5290,5290,5290,5290,793
20231101,165000,86209740,5290,5290,5290,5290,0
20231101,164900,86209740,5290,5290,5290,5290,0
20231101,164800,86209740,5290,5290,5290,5290,0
20231101,164700,86209740,5290,5290,5290,5290,0
20231101,164600,86209740,5290,5290,5290,5290,0
20231101,164500,86209740,5290,5290,5290,5290,0
20231101,164400,86209740,5290,5290,5290,5290,0
20231101,164300,86209740,5290,5290,5290,5290,0
20231101,164200,86209740,5290,5290,5290,5290,0
20231101,164100,86209740,5290,5290,5290,5290,0
20231101,164000,86209740,5290,5290,5290,5290,0
20231101,163900,86209740,5290,5290,5290,5290,0
20231101,163800,86209740,5290,5290,5290,5290,0
20231101,163700,86209740,5290,5290,5290,5290,0
20231101,163600,86209740,5290,5290,5290,5290,0
20231101,163500,86209740,5290,5290,5290,5290,0
20231101,163400,86209740,5290,5290,5290,5290,0
20231101,163300,86209740,5290,5290,5290,5290,0
20231101,163200,86209740,5290,5290,5290,5290,0
20231101,163100,86209740,5290,5290,5290,5290,0
20231101,163000,86209740,5290,5290,5290,5290,0
20231101,162900,86209740,5290,5290,5290,5290,0
20231101,162800,86209740,5290,5290,5290,5290,0
20231101,162700,86209740,5290,5290,5290,5290,0
20231101,162600,86209740,5290,5290,5290,5290,0
20231101,162500,86209740,5290,5290,5290,5290,0
20231101,162400,86209740,5290,5290,5290,5290,0
20231101,162300,86209740,5290,5290,5290,5290,0
20231101,162200,86209740,5290,5290,5290,5290,0
20231101,162100,86209740,5290,5290,5290,5290,793
20231101,162000,86209740,5290,5290,5290,5290,0
20231101,161900,86209740,5290,5290,5290,5290,0
20231101,161800,86209740,5290,5290,5290,5290,0
20231101,161700,86209740,5290,5290,5290,5290,0
20231101,161600,86209740,5290,5290,5290,5290,0
20231101,161500,86209740,5290,5290,5290,5290,0
20231101,161400,86209740,5290,5290,5290,5290,0
20231101,161300,86209740,5290,5290,5290,5290,0
20231101,161200,86209740,5290,5290,5290,5290,0
20231101,161100,86209740,5290,5290,5290,5290,0
20231101,161000,86209740,5290,5290,5290,5290,0
20231101,160900,86209740,5290,5290,5290,5290,0
20231101,160800,86209740,5290,5290,5290,5290,0
20231101,160700,86209740,5290,5290,5290,5290,0
20231101,160600,86209740,5290,5290,5290,5290,0
20231101,160500,86209740,5290,5290,5290,5290,0
20231101,160400,86209740,5290,5290,5290,5290,0
20231101,160300,86209740,5290,5290,5290,5290,0
20231101,160200,86209740,5290,5290,5290,5290,0
20231101,160100,86209740,5290,5290,5290,5290,0
20231101,160000,86209740,5290,5290,5290,5290,0
20231101,155900,86209740,5290,5290,5290,5290,0
20231101,155800,86209740,5290,5290,5290,5290,0
20231101,155700,86209740,5290,5290,5290,5290,0
20231101,155600,86209740,5290,5290,5290,5290,0
20231101,155500,86209740,5290,5290,5290,5290,0
20231101,155400,86209740,5290,5290,5290,5290,0
20231101,155300,86209740,5290,5290,5290,5290,0
20231101,155200,86209740,5290,5290,5290,5290,0
20231101,155100,86209740,5290,5290,5290,5290,793
20231101,155000,86209740,5290,5290,5290,5290,0
20231101,154900,86209740,5290,5290,5290,5290,0
20231101,154800,86209740,5290,5290,5290,5290,0
20231101,154700,86209740,5290,5290,5290,5290,0
20231101,154600,86209740,5290,5290,5290,5290,0
20231101,154500,86209740,5290,5290,5290,5290,0
20231101,154400,86209740,5290,5290,5290,5290,0
20231101,154300,86209740,5290,5290,5290,5290,0
20231101,154200,86209740,5290,5290,5290,5290,0
20231101,154100,86209740,5290,5290,5290,5290,0
20231101,154000,86209740,5290,5290,5290,5290,0
20231101,153900,86209740,5290,5290,5290,5290,0
20231101,153800,86209740,5290,5290,5290,5290,0
20231101,153700,86209740,5290,5290,5290,5290,0
20231101,153600,86209740,5290,5290,5290,5290,0
20231101,153500,86209740,5290,5290,5290,5290,0
20231101,153400,86209740,5290,5290,5290,5290,0
20231101,153300,86209740,5290,5290,5290,5290,0
20231101,153200,86209740,5290,5290,5290,5290,0
20231101,153100,86209740,5290,5290,5290,5290,0
20231101,153000,86209740,5290,5290,5290,5290,793
20231101,152900,82014770,5260,5260,5260,5260,0
20231101,152800,82014770,5260,5260,5260,5260,0
20231101,152700,82014770,5260,5260,5260,5260,0
20231101,152600,82014770,5260,5260,5260,5260,0
20231101,152500,82014770,5260,5260,5260,5260,0
20231101,152400,82014770,5260,5260,5260,5260,0
20231101,152300,82014770,5260,5260,5260,5260,0
20231101,152200,82014770,5260,5260,5260,5260,0
20231101,152100,82014770,5260,5260,5260,5260,0
20231101,152000,82014770,5260,5260,5260,5260,0
20231101,151900,82014770,5260,5250,5260,5250,12
20231101,151800,81951660,5260,5260,5260,5250,36
20231101,151700,81762310,5260,5260,5260,5260,1
20231101,151600,81757050,5270,5270,5270,5250,29
20231101,151500,81604240,5250,5250,5250,5250,0
20231101,151400,81604240,5250,5250,5250,5250,1
20231101,151300,81598990,5250,5250,5250,5250,0
20231101,151200,81598990,5250,5250,5250,5250,0
20231101,151100,81598990,5250,5250,5250,5250,0
20231101,151000,81598990,5250,5250,5250,5250,0
20231101,150900,81598990,5250,5250,5250,5250,0
20231101,150800,81598990,5250,5250,5250,5250,0
20231101,150700,81598990,5250,5250,5250,5250,0
20231101,150600,81598990,5250,5250,5250,5250,0
20231101,150500,81598990,5250,5250,5250,5250,0
20231101,150400,81598990,5250,5260,5260,5250,8
20231101,150300,81556980,5260,5260,5260,5260,17
20231101,150200,81467560,5270,5270,5270,5270,0
20231101,150100,81467560,5270,5270,5270,5270,0
20231101,150000,81467560,5270,5270,5270,5270,0
20231101,145900,81467560,5270,5270,5270,5270,0
20231101,145800,81467560,5270,5270,5270,5270,11
20231101,145700,81409590,5250,5250,5250,5250,0
20231101,145600,81409590,5250,5250,5250,5250,0
20231101,145500,81409590,5250,5250,5250,5250,0
20231101,145400,81409590,5250,5250,5250,5250,0
20231101,145300,81409590,5250,5250,5250,5250,0
20231101,145200,81409590,5250,5250,5250,5250,0
20231101,145100,81409590,5250,5250,5250,5250,0
20231101,145000,81409590,5250,5250,5250,5250,0
20231101,144900,81409590,5250,5250,5250,5250,0
20231101,144800,81409590,5250,5250,5250,5250,0
20231101,144700,81409590,5250,5250,5250,5250,1
20231101,144600,81404340,5260,5260,5260,5260,0
20231101,144500,81404340,5260,5260,5260,5260,0
20231101,144400,81404340,5260,5260,5260,5260,0
20231101,144300,81404340,5260,5260,5260,5260,0
20231101,144200,81404340,5260,5260,5260,5260,0
20231101,144100,81404340,5260,5260,5260,5260,18
20231101,144000,81309660,5260,5250,5260,5250,21
20231101,143900,81199240,5220,5220,5220,5220,0
20231101,143800,81199240,5220,5220,5220,5220,30
20231101,143700,81042640,5200,5260,5260,5200,100
20231101,143600,80519140,5270,5270,5270,5270,0
20231101,143500,80519140,5270,5270,5270,5270,0
20231101,143400,80519140,5270,5270,5270,5270,0
20231101,143300,80519140,5270,5270,5270,5270,0
20231101,143200,80519140,5270,5270,5270,5270,0
20231101,143100,80519140,5270,5270,5270,5270,0
20231101,143000,80519140,5270,5270,5270,5270,26
20231101,142900,80382120,5260,5260,5260,5260,0
20231101,142800,80382120,5260,5260,5260,5260,0
20231101,142700,80382120,5260,5260,5260,5260,0
20231101,142600,80382120,5260,5260,5260,5260,0
20231101,142500,80382120,5260,5260,5260,5260,0
20231101,142400,80382120,5260,5260,5260,5260,0
20231101,142300,80382120,5260,5260,5260,5260,6
20231101,142200,80350560,5260,5260,5260,5260,0
20231101,142100,80350560,5260,5260,5260,5260,0
20231101,142000,80350560,5260,5260,5260,5260,0
20231101,141900,80350560,5260,5260,5260,5260,0
20231101,141800,80350560,5260,5260,5260,5260,0
20231101,141700,80350560,5260,5260,5260,5260,0
20231101,141600,80350560,5260,5260,5260,5260,0
20231101,141500,80350560,5260,5260,5260,5260,0
20231101,141400,80350560,5260,5260,5260,5260,0
20231101,141300,80350560,5260,5260,5260,5260,0
20231101,141200,80350560,5260,5260,5260,5260,0
20231101,141100,80350560,5260,5260,5260,5260,0
20231101,141000,80350560,5260,5260,5260,5260,0
20231101,140900,80350560,5260,5260,5260,5260,0
20231101,140800,80350560,5260,5260,5260,5260,0
20231101,140700,80350560,5260,5260,5260,5260,0
20231101,140600,80350560,5260,5260,5260,5260,0
20231101,140500,80350560,5260,5260,5260,5260,25
20231101,140400,80219060,5250,5250,5250,5250,0
20231101,140300,80219060,5250,5250,5250,5250,0
20231101,140200,80219060,5250,5250,5250,5250,0
20231101,140100,80219060,5250,5250,5250,5250,10
20231101,140000,80166560,5270,5270,5270,5270,0
20231101,135900,80166560,5270,5270,5270,5270,10
20231101,135800,80113860,5250,5250,5250,5250,0
20231101,135700,80113860,5250,5250,5250,5250,0
20231101,135600,80113860,5250,5250,5250,5250,0
20231101,135500,80113860,5250,5250,5250,5250,0
20231101,135400,80113860,5250,5250,5250,5250,1
20231101,135300,80108610,5260,5270,5270,5260,29
20231101,135200,79955960,5200,5260,5270,5200,666
20231101,135100,76470740,5250,5250,5250,5250,0
20231101,135000,76470740,5250,5250,5250,5250,0
20231101,134900,76470740,5250,5250,5250,5250,630
20231101,134800,73163240,5240,5240,5240,5240,0
20231101,134700,73163240,5240,5240,5240,5240,0
20231101,134600,73163240,5240,5240,5240,5240,0
20231101,134500,73163240,5240,5240,5240,5240,0
20231101,134400,73163240,5240,5240,5240,5240,0
20231101,134300,73163240,5240,5240,5240,5240,70
20231101,134200,72796440,5240,5240,5240,5240,33
20231101,134100,72623520,5240,5240,5240,5240,0
20231101,134000,72623520,5240,5240,5240,5240,0
20231101,133900,72623520,5240,5240,5240,5240,0
20231101,133800,72623520,5240,5240,5240,5240,48
20231101,133700,72372000,5240,5240,5240,5240,0
20231101,133600,72372000,5240,5240,5240,5240,0
20231101,133500,72372000,5240,5240,5240,5240,0
20231101,133400,72372000,5240,5240,5240,5240,0
20231101,133300,72372000,5240,5240,5240,5240,0
20231101,133200,72372000,5240,5240,5240,5240,83
20231101,133100,71937080,5250,5250,5250,5250,0
20231101,133000,71937080,5250,5250,5250,5250,0
20231101,132900,71937080,5250,5250,5250,5250,0
20231101,132800,71937080,5250,5250,5250,5250,18
20231101,132700,71842580,5250,5240,5250,5240,23
20231101,132600,71722050,5250,5250,5250,5250,0
20231101,132500,71722050,5250,5250,5250,5250,0
20231101,132400,71722050,5250,5250,5250,5250,0
20231101,132300,71722050,5250,5250,5250,5250,0
20231101,132200,71722050,5250,5250,5250,5250,0
20231101,132100,71722050,5250,5250,5250,5250,0
20231101,132000,71722050,5250,5250,5250,5250,0
20231101,131900,71722050,5250,5250,5250,5240,818
20231101,131800,67427730,5250,5250,5250,5250,199
20231101,131700,66382980,5250,5250,5250,5250,0
20231101,131600,66382980,5250,5250,5250,5250,0
20231101,131500,66382980,5250,5250,5250,5250,80
20231101,131400,65962980,5250,5250,5250,5250,0
20231101,131300,65962980,5250,5250,5250,5250,2
20231101,131200,65952480,5240,5240,5240,5240,0
20231101,131100,65952480,5240,5240,5240,5240,0
20231101,131000,65952480,5240,5240,5240,5240,0
20231101,130900,65952480,5240,5240,5240,5240,18
20231101,130800,65858160,5250,5250,5250,5250,0
20231101,130700,65858160,5250,5250,5250,5250,0
20231101,130600,65858160,5250,5250,5250,5250,0
20231101,130500,65858160,5250,5250,5250,5250,0
20231101,130400,65858160,5250,5250,5250,5250,0
20231101,130300,65858160,5250,5250,5250,5250,36
20231101,130200,65669160,5250,5250,5250,5250,18
20231101,130100,65574660,5240,5240,5240,5240,0
20231101,130000,65574660,5240,5240,5240,5240,0
20231101,125900,65574660,5240,5240,5240,5240,0
20231101,125800,65574660,5240,5240,5240,5240,606
20231101,125700,62399220,5240,5240,5240,5240,0
20231101,125600,62399220,5240,5220,5240,5220,394
20231101,125500,60335540,5220,5220,5220,5220,0
20231101,125400,60335540,5220,5220,5220,5220,0
20231101,125300,60335540,5220,5220,5220,5220,250
20231101,125200,59030540,5210,5210,5210,5210,1
20231101,125100,59025330,5210,5210,5210,5210,59
20231101,125000,58717940,5210,5210,5210,5210,0
20231101,124900,58717940,5210,5210,5210,5210,0
20231101,124800,58717940,5210,5210,5210,5210,93
20231101,124700,58233410,5210,5210,5210,5210,0
20231101,124600,58233410,5210,5210,5210,5210,78
20231101,124500,57827030,5200,5200,5200,5200,0
20231101,124400,57827030,5200,5200,5200,5200,0
20231101,124300,57827030,5200,5200,5200,5200,0
20231101,124200,57827030,5200,5200,5200,5200,0
20231101,124100,57827030,5200,5200,5200,5200,0
20231101,124000,57827030,5200,5200,5200,5200,0
20231101,123900,57827030,5200,5200,5200,5200,3
20231101,123800,57811430,5200,5200,5200,5200,0
20231101,123700,57811430,5200,5200,5200,5200,28
20231101,123600,57665830,5200,5200,5200,5200,0
20231101,123500,57665830,5200,5200,5200,5200,0
20231101,123400,57665830,5200,5200,5200,5200,0
20231101,123300,57665830,5200,5200,5200,5200,0
20231101,123200,57665830,5200,5200,5200,5200,58
20231101,123100,57364230,5210,5210,5210,5210,0
20231101,123000,57364230,5210,5210,5210,5210,0
20231101,122900,57364230,5210,5210,5210,5210,1
20231101,122800,57359020,5200,5200,5200,5200,0
20231101,122700,57359020,5200,5200,5200,5200,0
20231101,122600,57359020,5200,5200,5200,5200,0
20231101,122500,57359020,5200,5200,5200,5200,0
20231101,122400,57359020,5200,5200,5200,5200,0
20231101,122300,57359020,5200,5200,5200,5200,19
20231101,122200,57260220,5200,5200,5200,5200,0
20231101,122100,57260220,5200,5200,5200,5200,0
20231101,122000,57260220,5200,5200,5200,5200,0
20231101,121900,57260220,5200,5200,5200,5200,0
20231101,121800,57260220,5200,5200,5200,5200,20
20231101,121700,57156220,5210,5210,5210,5210,0
20231101,121600,57156220,5210,5210,5210,5210,0
20231101,121500,57156220,5210,5210,5210,5210,0
20231101,121400,57156220,5210,5210,5210,5210,0
20231101,121300,57156220,5210,5210,5210,5210,0
20231101,121200,57156220,5210,5210,5210,5210,0
20231101,121100,57156220,5210,5210,5210,5210,0
20231101,121000,57156220,5210,5210,5210,5210,0
20231101,120900,57156220,5210,5210,5210,5210,0
20231101,120800,57156220,5210,5210,5210,5210,0
20231101,120700,57156220,5210,5210,5210,5210,0
20231101,120600,57156220,5210,5210,5210,5210,0
20231101,120500,57156220,5210,5210,5210,5210,0
20231101,120400,57156220,5210,5210,5210,5210,0
20231101,120300,57156220,5210,5210,5210,5210,0
20231101,120200,57156220,5210,5210,5210,5210,0
20231101,120100,57156220,5210,5210,5210,5210,0
20231101,120000,57156220,5210,5210,5210,5210,0
20231101,115900,57156220,5210,5210,5210,5210,0
20231101,115800,57156220,5210,5210,5210,5210,0
20231101,115700,57156220,5210,5210,5210,5210,0
20231101,115600,57156220,5210,5210,5210,5210,0
20231101,115500,57156220,5210,5210,5210,5210,0
20231101,115400,57156220,5210,5210,5210,5210,0
20231101,115300,57156220,5210,5210,5210,5210,0
20231101,115200,57156220,5210,5210,5210,5210,36
20231101,115100,56968660,5200,5200,5200,5200,0
20231101,115000,56968660,5200,5200,5200,5200,227
20231101,114900,55788260,5190,5190,5190,5190,0
20231101,114800,55788260,5190,5190,5190,5190,0
20231101,114700,55788260,5190,5190,5190,5190,0
20231101,114600,55788260,5190,5190,5190,5190,0
20231101,114500,55788260,5190,5190,5190,5190,0
20231101,114400,55788260,5190,5190,5190,5190,0
20231101,114300,55788260,5190,5190,5190,5190,0
20231101,114200,55788260,5190,5190,5190,5190,0
20231101,114100,55788260,5190,5190,5190,5190,0
20231101,114000,55788260,5190,5190,5190,5190,0
20231101,113900,55788260,5190,5190,5190,5190,0
20231101,113800,55788260,5190,5190,5190,5190,0
20231101,113700,55788260,5190,5190,5190,5190,3
20231101,113600,55772690,5180,5180,5180,5180,0
20231101,113500,55772690,5180,5180,5180,5180,30
20231101,113400,55617290,5170,5170,5170,5170,22
20231101,113300,55503550,5140,5140,5140,5140,0
20231101,113200,55503550,5140,5140,5140,5140,0
20231101,113100,55503550,5140,5140,5140,5140,0
20231101,113000,55503550,5140,5140,5140,5140,0
20231101,112900,55503550,5140,5140,5140,5140,0
20231101,112800,55503550,5140,5140,5140,5140,0
20231101,112700,55503550,5140,5140,5140,5140,0
20231101,112600,55503550,5140,5140,5140,5140,0
20231101,112500,55503550,5140,5140,5140,5140,0
20231101,112400,55503550,5140,5140,5140,5140,0
20231101,112300,55503550,5140,5140,5140,5140,0
20231101,112200,55503550,5140,5140,5140,5140,0
20231101,112100,55503550,5140,5140,5140,5140,0
20231101,112000,55503550,5140,5140,5140,5140,0
20231101,111900,55503550,5140,5150,5150,5140,450
20231101,111800,53190490,5150,5150,5150,5150,100
20231101,111700,52675490,5150,5150,5150,5150,150
20231101,111600,51902990,5150,5160,5160,5150,320
20231101,111500,50254750,5160,5160,5160,5160,20
20231101,111400,50151550,5160,5160,5160,5160,0
20231101,111300,50151550,5160,5180,5180,5160,650
20231101,111200,46796200,5240,5240,5240,5240,0
20231101,111100,46796200,5240,5240,5240,5240,0
20231101,111000,46796200,5240,5180,5240,5180,200
20231101,110900,45754520,5180,5160,5180,5140,919
20231101,110800,41025760,5160,5160,5160,5160,0
20231101,110700,41025760,5160,5160,5160,5160,400
20231101,110600,38961760,5160,5170,5170,5160,700
20231101,110500,35349080,5170,5170,5170,5170,0
20231101,110400,35349080,5170,5170,5170,5170,0
20231101,110300,35349080,5170,5180,5180,5170,100
20231101,110200,34831800,5170,5180,5180,5170,70
20231101,110100,34469850,5180,5180,5180,5180,40
20231101,110000,34262650,5180,5180,5180,5180,200
20231101,105900,33226650,5170,5190,5190,5170,171
20231101,105800,32341300,5190,5200,5200,5190,150
20231101,105700,31562710,5210,5210,5210,5210,0
20231101,105600,31562710,5210,5210,5210,5210,29
20231101,105500,31411620,5200,5200,5200,5200,0
20231101,105400,31411620,5200,5200,5200,5200,30
20231101,105300,31255620,5200,5200,5200,5200,70
20231101,105200,30891620,5200,5200,5200,5200,700
20231101,105100,27251620,5200,5200,5200,5200,22
20231101,105000,27137220,5210,5210,5210,5210,1
20231101,104900,27132010,5210,5210,5210,5210,0
20231101,104800,27132010,5210,5210,5210,5210,205
20231101,104700,26063960,5210,5210,5210,5210,0
20231101,104600,26063960,5210,5210,5210,5210,0
20231101,104500,26063960,5210,5210,5210,5210,0
20231101,104400,26063960,5210,5210,5210,5210,0
20231101,104300,26063960,5210,5210,5210,5210,0
20231101,104200,26063960,5210,5210,5210,5210,0
20231101,104100,26063960,5210,5210,5210,5210,0
20231101,104000,26063960,5210,5210,5210,5210,0
20231101,103900,26063960,5210,5210,5210,5210,0
20231101,103800,26063960,5210,5210,5210,5210,0
20231101,103700,26063960,5210,5210,5210,5210,1
20231101,103600,26058750,5210,5210,5210,5210,0
20231101,103500,26058750,5210,5210,5210,5210,0
20231101,103400,26058750,5210,5210,5210,5210,0
20231101,103300,26058750,5210,5210,5210,5210,0
20231101,103200,26058750,5210,5210,5210,5210,0
20231101,103100,26058750,5210,5210,5210,5210,0
20231101,103000,26058750,5210,5210,5210,5210,0
20231101,102900,26058750,5210,5210,5210,5210,0
20231101,102800,26058750,5210,5210,5210,5210,0
20231101,102700,26058750,5210,5210,5210,5210,4
20231101,102600,26037910,5210,5210,5210,5210,0
20231101,102500,26037910,5210,5210,5210,5210,201
20231101,102400,24990700,5210,5210,5210,5210,0
20231101,102300,24990700,5210,5210,5210,5210,0
20231101,102200,24990700,5210,5210,5210,5210,0
20231101,102100,24990700,5210,5210,5210,5210,0
20231101,102000,24990700,5210,5210,5210,5210,0
20231101,101900,24990700,5210,5210,5210,5210,9
20231101,101800,24943810,5200,5200,5200,5200,0
20231101,101700,24943810,5200,5200,5200,5200,0
20231101,101600,24943810,5200,5200,5200,5200,0
20231101,101500,24943810,5200,5200,5200,5200,9
20231101,101400,24897010,5210,5210,5210,5200,404
20231101,101300,22795170,5210,5220,5220,5210,1434
20231101,101200,15323550,5210,5210,5210,5210,0
20231101,101100,15323550,5210,5210,5210,5210,0
20231101,101000,15323550,5210,5210,5210,5210,7
20231101,100900,15287080,5210,5210,5210,5210,0
20231101,100800,15287080,5210,5210,5210,5210,1
20231101,100700,15281870,5210,5210,5210,5210,0
20231101,100600,15281870,5210,5210,5210,5210,0
20231101,100500,15281870,5210,5210,5210,5210,0
20231101,100400,15281870,5210,5210,5210,5210,0
20231101,100300,15281870,5210,5210,5210,5210,0
20231101,100200,15281870,5210,5210,5210,5210,60
20231101,100100,14969270,5210,5210,5210,5210,0
20231101,100000,14969270,5210,5220,5220,5210,338
20231101,095900,13206180,5250,5250,5250,5250,0
20231101,095800,13206180,5250,5250,5250,5250,0
20231101,095700,13206180,5250,5250,5250,5250,0
20231101,095600,13206180,5250,5250,5250,5250,1
20231101,095500,13200930,5210,5210,5210,5210,0
20231101,095400,13200930,5210,5210,5210,5210,0
20231101,095300,13200930,5210,5210,5210,5210,0
20231101,095200,13200930,5210,5210,5210,5210,0
20231101,095100,13200930,5210,5210,5210,5210,0
20231101,095000,13200930,5210,5240,5240,5210,174
20231101,094900,12293230,5250,5250,5250,5250,0
20231101,094800,12293230,5250,5250,5250,5250,0
20231101,094700,12293230,5250,5220,5250,5220,397
20231101,094600,10209490,5250,5250,5250,5250,98
20231101,094500,9694990,5250,5250,5250,5250,500
20231101,094400,7069990,5280,5280,5280,5280,0
20231101,094300,7069990,5280,5280,5280,5280,0
20231101,094200,7069990,5280,5280,5280,5280,0
20231101,094100,7069990,5280,5280,5280,5280,0
20231101,094000,7069990,5280,5280,5280,5280,0
20231101,093900,7069990,5280,5280,5280,5280,0
20231101,093800,7069990,5280,5280,5280,5280,0
20231101,093700,7069990,5280,5280,5280,5280,0
20231101,093600,7069990,5280,5280,5280,5280,1
20231101,093500,7064710,5280,5280,5280,5280,0
20231101,093400,7064710,5280,5280,5280,5280,0
20231101,093300,7064710,5280,5260,5280,5260,10
20231101,093200,7012090,5250,5250,5250,5250,0
20231101,093100,7012090,5250,5250,5250,5250,0
20231101,093000,7012090,5250,5250,5250,5250,0
20231101,092900,7012090,5250,5250,5250,5250,0
20231101,092800,7012090,5250,5250,5250,5250,0
20231101,092700,7012090,5250,5250,5250,5250,0
20231101,092600,7012090,5250,5250,5250,5250,0
20231101,092500,7012090,5250,5250,5250,5250,0
20231101,092400,7012090,5250,5250,5250,5250,0
20231101,092300,7012090,5250,5250,5250,5250,197
20231101,092200,5977840,5250,5250,5250,5250,0
20231101,092100,5977840,5250,5250,5250,5250,0
20231101,092000,5977840,5250,5250,5250,5250,0
20231101,091900,5977840,5250,5250,5250,5250,0
20231101,091800,5977840,5250,5250,5250,5250,0
20231101,091700,5977840,5250,5250,5250,5250,0
20231101,091600,5977840,5250,5250,5250,5250,20
20231101,091500,5872840,5260,5260,5260,5260,3
20231101,091400,5857060,5260,5260,5260,5260,1
20231101,091300,5851800,5260,5250,5260,5250,9
20231101,091200,5804480,5250,5250,5250,5250,1
20231101,091100,5799230,5240,5240,5240,5240,251
20231101,091000,4483990,5240,5240,5240,5240,10
20231101,090900,4431590,5220,5220,5220,5220,0
20231101,090800,4431590,5220,5220,5220,5220,34
20231101,090700,4254110,5220,5220,5220,5220,0
20231101,090600,4254110,5220,5220,5220,5220,5
20231101,090500,4228010,5240,5240,5240,5240,0
20231101,090400,4228010,5240,5240,5240,5240,88
20231101,090300,3766890,5240,5240,5240,5240,2
20231101,090200,3756410,5210,5210,5210,5210,548
20231101,090100,901330,5210,5210,5210,5210,102
20231101,090000,369910,5210,5210,5210,5210,71