stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195100,100940950,5300,5300,5300,5300,235
20231106,195000,100940950,5300,5300,5300,5300,0
20231106,194900,100940950,5300,5300,5300,5300,0
20231106,194800,100940950,5300,5300,5300,5300,0
20231106,194700,100940950,5300,5300,5300,5300,0
20231106,194600,100940950,5300,5300,5300,5300,0
20231106,194500,100940950,5300,5300,5300,5300,0
20231106,194400,100940950,5300,5300,5300,5300,0
20231106,194300,100940950,5300,5300,5300,5300,0
20231106,194200,100940950,5300,5300,5300,5300,0
20231106,194100,100940950,5300,5300,5300,5300,0
20231106,194000,100940950,5300,5300,5300,5300,0
20231106,193900,100940950,5300,5300,5300,5300,0
20231106,193800,100940950,5300,5300,5300,5300,0
20231106,193700,100940950,5300,5300,5300,5300,0
20231106,193600,100940950,5300,5300,5300,5300,0
20231106,193500,100940950,5300,5300,5300,5300,0
20231106,193400,100940950,5300,5300,5300,5300,0
20231106,193300,100940950,5300,5300,5300,5300,0
20231106,193200,100940950,5300,5300,5300,5300,0
20231106,193100,100940950,5300,5300,5300,5300,0
20231106,193000,100940950,5300,5300,5300,5300,0
20231106,192900,100940950,5300,5300,5300,5300,0
20231106,192800,100940950,5300,5300,5300,5300,0
20231106,192700,100940950,5300,5300,5300,5300,0
20231106,192600,100940950,5300,5300,5300,5300,0
20231106,192500,100940950,5300,5300,5300,5300,0
20231106,192400,100940950,5300,5300,5300,5300,0
20231106,192300,100940950,5300,5300,5300,5300,0
20231106,192200,100940950,5300,5300,5300,5300,0
20231106,192100,100940950,5300,5300,5300,5300,235
20231106,192000,100940950,5300,5300,5300,5300,0
20231106,191900,100940950,5300,5300,5300,5300,0
20231106,191800,100940950,5300,5300,5300,5300,0
20231106,191700,100940950,5300,5300,5300,5300,0
20231106,191600,100940950,5300,5300,5300,5300,0
20231106,191500,100940950,5300,5300,5300,5300,0
20231106,191400,100940950,5300,5300,5300,5300,0
20231106,191300,100940950,5300,5300,5300,5300,0
20231106,191200,100940950,5300,5300,5300,5300,0
20231106,191100,100940950,5300,5300,5300,5300,0
20231106,191000,100940950,5300,5300,5300,5300,0
20231106,190900,100940950,5300,5300,5300,5300,0
20231106,190800,100940950,5300,5300,5300,5300,0
20231106,190700,100940950,5300,5300,5300,5300,0
20231106,190600,100940950,5300,5300,5300,5300,0
20231106,190500,100940950,5300,5300,5300,5300,0
20231106,190400,100940950,5300,5300,5300,5300,0
20231106,190300,100940950,5300,5300,5300,5300,0
20231106,190200,100940950,5300,5300,5300,5300,0
20231106,190100,100940950,5300,5300,5300,5300,0
20231106,190000,100940950,5300,5300,5300,5300,0
20231106,185900,100940950,5300,5300,5300,5300,0
20231106,185800,100940950,5300,5300,5300,5300,0
20231106,185700,100940950,5300,5300,5300,5300,0
20231106,185600,100940950,5300,5300,5300,5300,0
20231106,185500,100940950,5300,5300,5300,5300,0
20231106,185400,100940950,5300,5300,5300,5300,0
20231106,185300,100940950,5300,5300,5300,5300,0
20231106,185200,100940950,5300,5300,5300,5300,0
20231106,185100,100940950,5300,5300,5300,5300,235
20231106,185000,100940950,5300,5300,5300,5300,0
20231106,184900,100940950,5300,5300,5300,5300,0
20231106,184800,100940950,5300,5300,5300,5300,0
20231106,184700,100940950,5300,5300,5300,5300,0
20231106,184600,100940950,5300,5300,5300,5300,0
20231106,184500,100940950,5300,5300,5300,5300,0
20231106,184400,100940950,5300,5300,5300,5300,0
20231106,184300,100940950,5300,5300,5300,5300,0
20231106,184200,100940950,5300,5300,5300,5300,0
20231106,184100,100940950,5300,5300,5300,5300,0
20231106,184000,100940950,5300,5300,5300,5300,0
20231106,183900,100940950,5300,5300,5300,5300,0
20231106,183800,100940950,5300,5300,5300,5300,0
20231106,183700,100940950,5300,5300,5300,5300,0
20231106,183600,100940950,5300,5300,5300,5300,0
20231106,183500,100940950,5300,5300,5300,5300,0
20231106,183400,100940950,5300,5300,5300,5300,0
20231106,183300,100940950,5300,5300,5300,5300,0
20231106,183200,100940950,5300,5300,5300,5300,0
20231106,183100,100940950,5300,5300,5300,5300,0
20231106,183000,100940950,5300,5300,5300,5300,0
20231106,182900,100940950,5300,5300,5300,5300,0
20231106,182800,100940950,5300,5300,5300,5300,0
20231106,182700,100940950,5300,5300,5300,5300,0
20231106,182600,100940950,5300,5300,5300,5300,0
20231106,182500,100940950,5300,5300,5300,5300,0
20231106,182400,100940950,5300,5300,5300,5300,0
20231106,182300,100940950,5300,5300,5300,5300,0
20231106,182200,100940950,5300,5300,5300,5300,0
20231106,182100,100940950,5300,5300,5300,5300,235
20231106,182000,100940950,5300,5300,5300,5300,0
20231106,181900,100940950,5300,5300,5300,5300,0
20231106,181800,100940950,5300,5300,5300,5300,0
20231106,181700,100940950,5300,5300,5300,5300,0
20231106,181600,100940950,5300,5300,5300,5300,0
20231106,181500,100940950,5300,5300,5300,5300,0
20231106,181400,100940950,5300,5300,5300,5300,0
20231106,181300,100940950,5300,5300,5300,5300,0
20231106,181200,100940950,5300,5300,5300,5300,0
20231106,181100,100940950,5300,5300,5300,5300,0
20231106,181000,100940950,5300,5300,5300,5300,0
20231106,180900,100940950,5300,5300,5300,5300,0
20231106,180800,100940950,5300,5300,5300,5300,0
20231106,180700,100940950,5300,5300,5300,5300,0
20231106,180600,100940950,5300,5300,5300,5300,0
20231106,180500,100940950,5300,5300,5300,5300,0
20231106,180400,100940950,5300,5300,5300,5300,0
20231106,180300,100940950,5300,5300,5300,5300,0
20231106,180200,100940950,5300,5300,5300,5300,0
20231106,180100,100940950,5300,5300,5300,5300,0
20231106,180000,100940950,5300,5300,5300,5300,0
20231106,175900,100940950,5300,5300,5300,5300,0
20231106,175800,100940950,5300,5300,5300,5300,0
20231106,175700,100940950,5300,5300,5300,5300,0
20231106,175600,100940950,5300,5300,5300,5300,0
20231106,175500,100940950,5300,5300,5300,5300,0
20231106,175400,100940950,5300,5300,5300,5300,0
20231106,175300,100940950,5300,5300,5300,5300,0
20231106,175200,100940950,5300,5300,5300,5300,0
20231106,175100,100940950,5300,5300,5300,5300,235
20231106,175000,100940950,5300,5300,5300,5300,0
20231106,174900,100940950,5300,5300,5300,5300,0
20231106,174800,100940950,5300,5300,5300,5300,0
20231106,174700,100940950,5300,5300,5300,5300,0
20231106,174600,100940950,5300,5300,5300,5300,0
20231106,174500,100940950,5300,5300,5300,5300,0
20231106,174400,100940950,5300,5300,5300,5300,0
20231106,174300,100940950,5300,5300,5300,5300,0
20231106,174200,100940950,5300,5300,5300,5300,0
20231106,174100,100940950,5300,5300,5300,5300,0
20231106,174000,100940950,5300,5300,5300,5300,0
20231106,173900,100940950,5300,5300,5300,5300,0
20231106,173800,100940950,5300,5300,5300,5300,0
20231106,173700,100940950,5300,5300,5300,5300,0
20231106,173600,100940950,5300,5300,5300,5300,0
20231106,173500,100940950,5300,5300,5300,5300,0
20231106,173400,100940950,5300,5300,5300,5300,0
20231106,173300,100940950,5300,5300,5300,5300,0
20231106,173200,100940950,5300,5300,5300,5300,0
20231106,173100,100940950,5300,5300,5300,5300,0
20231106,173000,100940950,5300,5300,5300,5300,0
20231106,172900,100940950,5300,5300,5300,5300,0
20231106,172800,100940950,5300,5300,5300,5300,0
20231106,172700,100940950,5300,5300,5300,5300,0
20231106,172600,100940950,5300,5300,5300,5300,0
20231106,172500,100940950,5300,5300,5300,5300,0
20231106,172400,100940950,5300,5300,5300,5300,0
20231106,172300,100940950,5300,5300,5300,5300,0
20231106,172200,100940950,5300,5300,5300,5300,0
20231106,172100,100940950,5300,5300,5300,5300,235
20231106,172000,100940950,5300,5300,5300,5300,0
20231106,171900,100940950,5300,5300,5300,5300,0
20231106,171800,100940950,5300,5300,5300,5300,0
20231106,171700,100940950,5300,5300,5300,5300,0
20231106,171600,100940950,5300,5300,5300,5300,0
20231106,171500,100940950,5300,5300,5300,5300,0
20231106,171400,100940950,5300,5300,5300,5300,0
20231106,171300,100940950,5300,5300,5300,5300,0
20231106,171200,100940950,5300,5300,5300,5300,0
20231106,171100,100940950,5300,5300,5300,5300,0
20231106,171000,100940950,5300,5300,5300,5300,0
20231106,170900,100940950,5300,5300,5300,5300,0
20231106,170800,100940950,5300,5300,5300,5300,0
20231106,170700,100940950,5300,5300,5300,5300,0
20231106,170600,100940950,5300,5300,5300,5300,0
20231106,170500,100940950,5300,5300,5300,5300,0
20231106,170400,100940950,5300,5300,5300,5300,0
20231106,170300,100940950,5300,5300,5300,5300,0
20231106,170200,100940950,5300,5300,5300,5300,0
20231106,170100,100940950,5300,5300,5300,5300,0
20231106,170000,100940950,5300,5300,5300,5300,0
20231106,165900,100940950,5300,5300,5300,5300,0
20231106,165800,100940950,5300,5300,5300,5300,0
20231106,165700,100940950,5300,5300,5300,5300,0
20231106,165600,100940950,5300,5300,5300,5300,0
20231106,165500,100940950,5300,5300,5300,5300,0
20231106,165400,100940950,5300,5300,5300,5300,0
20231106,165300,100940950,5300,5300,5300,5300,0
20231106,165200,100940950,5300,5300,5300,5300,0
20231106,165100,100940950,5300,5300,5300,5300,235
20231106,165000,100940950,5300,5300,5300,5300,0
20231106,164900,100940950,5300,5300,5300,5300,0
20231106,164800,100940950,5300,5300,5300,5300,0
20231106,164700,100940950,5300,5300,5300,5300,0
20231106,164600,100940950,5300,5300,5300,5300,0
20231106,164500,100940950,5300,5300,5300,5300,0
20231106,164400,100940950,5300,5300,5300,5300,0
20231106,164300,100940950,5300,5300,5300,5300,0
20231106,164200,100940950,5300,5300,5300,5300,0
20231106,164100,100940950,5300,5300,5300,5300,0
20231106,164000,100940950,5300,5300,5300,5300,0
20231106,163900,100940950,5300,5300,5300,5300,0
20231106,163800,100940950,5300,5300,5300,5300,0
20231106,163700,100940950,5300,5300,5300,5300,0
20231106,163600,100940950,5300,5300,5300,5300,0
20231106,163500,100940950,5300,5300,5300,5300,0
20231106,163400,100940950,5300,5300,5300,5300,0
20231106,163300,100940950,5300,5300,5300,5300,0
20231106,163200,100940950,5300,5300,5300,5300,0
20231106,163100,100940950,5300,5300,5300,5300,0
20231106,163000,100940950,5300,5300,5300,5300,0
20231106,162900,100940950,5300,5300,5300,5300,0
20231106,162800,100940950,5300,5300,5300,5300,0
20231106,162700,100940950,5300,5300,5300,5300,0
20231106,162600,100940950,5300,5300,5300,5300,0
20231106,162500,100940950,5300,5300,5300,5300,0
20231106,162400,100940950,5300,5300,5300,5300,0
20231106,162300,100940950,5300,5300,5300,5300,0
20231106,162200,100940950,5300,5300,5300,5300,0
20231106,162100,100940950,5300,5300,5300,5300,235
20231106,162000,100940950,5300,5300,5300,5300,0
20231106,161900,100940950,5300,5300,5300,5300,0
20231106,161800,100940950,5300,5300,5300,5300,0
20231106,161700,100940950,5300,5300,5300,5300,0
20231106,161600,100940950,5300,5300,5300,5300,0
20231106,161500,100940950,5300,5300,5300,5300,0
20231106,161400,100940950,5300,5300,5300,5300,0
20231106,161300,100940950,5300,5300,5300,5300,0
20231106,161200,100940950,5300,5300,5300,5300,0
20231106,161100,100940950,5300,5300,5300,5300,0
20231106,161000,100940950,5300,5300,5300,5300,0
20231106,160900,100940950,5300,5300,5300,5300,0
20231106,160800,100940950,5300,5300,5300,5300,0
20231106,160700,100940950,5300,5300,5300,5300,0
20231106,160600,100940950,5300,5300,5300,5300,0
20231106,160500,100940950,5300,5300,5300,5300,0
20231106,160400,100940950,5300,5300,5300,5300,0
20231106,160300,100940950,5300,5300,5300,5300,0
20231106,160200,100940950,5300,5300,5300,5300,0
20231106,160100,100940950,5300,5300,5300,5300,0
20231106,160000,100940950,5300,5300,5300,5300,0
20231106,155900,100940950,5300,5300,5300,5300,0
20231106,155800,100940950,5300,5300,5300,5300,0
20231106,155700,100940950,5300,5300,5300,5300,0
20231106,155600,100940950,5300,5300,5300,5300,0
20231106,155500,100940950,5300,5300,5300,5300,0
20231106,155400,100940950,5300,5300,5300,5300,0
20231106,155300,100940950,5300,5300,5300,5300,0
20231106,155200,100940950,5300,5300,5300,5300,0
20231106,155100,100940950,5300,5300,5300,5300,235
20231106,155000,100940950,5300,5300,5300,5300,0
20231106,154900,100940950,5300,5300,5300,5300,0
20231106,154800,100940950,5300,5300,5300,5300,0
20231106,154700,100940950,5300,5300,5300,5300,0
20231106,154600,100940950,5300,5300,5300,5300,0
20231106,154500,100940950,5300,5300,5300,5300,0
20231106,154400,100940950,5300,5300,5300,5300,0
20231106,154300,100940950,5300,5300,5300,5300,0
20231106,154200,100940950,5300,5300,5300,5300,0
20231106,154100,100940950,5300,5300,5300,5300,0
20231106,154000,100940950,5300,5300,5300,5300,0
20231106,153900,100940950,5300,5300,5300,5300,0
20231106,153800,100940950,5300,5300,5300,5300,0
20231106,153700,100940950,5300,5300,5300,5300,0
20231106,153600,100940950,5300,5300,5300,5300,0
20231106,153500,100940950,5300,5300,5300,5300,0
20231106,153400,100940950,5300,5300,5300,5300,0
20231106,153300,100940950,5300,5300,5300,5300,0
20231106,153200,100940950,5300,5300,5300,5300,0
20231106,153100,100940950,5300,5300,5300,5300,0
20231106,153000,100940950,5300,5300,5300,5300,235
20231106,152900,99695450,5300,5300,5300,5300,0
20231106,152800,99695450,5300,5300,5300,5300,0
20231106,152700,99695450,5300,5300,5300,5300,0
20231106,152600,99695450,5300,5300,5300,5300,0
20231106,152500,99695450,5300,5300,5300,5300,0
20231106,152400,99695450,5300,5300,5300,5300,0
20231106,152300,99695450,5300,5300,5300,5300,0
20231106,152200,99695450,5300,5300,5300,5300,0
20231106,152100,99695450,5300,5300,5300,5300,0
20231106,152000,99695450,5300,5300,5300,5300,0
20231106,151900,99695450,5300,5300,5300,5300,0
20231106,151800,99695450,5300,5300,5300,5300,0
20231106,151700,99695450,5300,5300,5300,5300,2
20231106,151600,99684850,5270,5270,5270,5270,746
20231106,151500,95753430,5270,5270,5270,5270,0
20231106,151400,95753430,5270,5270,5270,5270,0
20231106,151300,95753430,5270,5270,5270,5270,0
20231106,151200,95753430,5270,5270,5270,5270,6
20231106,151100,95721810,5270,5270,5270,5270,0
20231106,151000,95721810,5270,5270,5270,5270,0
20231106,150900,95721810,5270,5270,5270,5270,665
20231106,150800,92217260,5300,5300,5300,5300,14
20231106,150700,92143060,5300,5300,5300,5300,0
20231106,150600,92143060,5300,5300,5300,5300,211
20231106,150500,91024760,5300,5300,5300,5300,0
20231106,150400,91024760,5300,5300,5300,5300,0
20231106,150300,91024760,5300,5300,5300,5300,0
20231106,150200,91024760,5300,5300,5300,5300,0
20231106,150100,91024760,5300,5300,5300,5300,0
20231106,150000,91024760,5300,5300,5300,5300,0
20231106,145900,91024760,5300,5300,5300,5300,0
20231106,145800,91024760,5300,5300,5300,5300,0
20231106,145700,91024760,5300,5300,5300,5300,0
20231106,145600,91024760,5300,5300,5300,5300,0
20231106,145500,91024760,5300,5300,5300,5300,0
20231106,145400,91024760,5300,5300,5300,5300,0
20231106,145300,91024760,5300,5300,5300,5300,0
20231106,145200,91024760,5300,5300,5300,5300,5
20231106,145100,90998260,5270,5270,5270,5270,0
20231106,145000,90998260,5270,5270,5270,5270,0
20231106,144900,90998260,5270,5270,5270,5270,0
20231106,144800,90998260,5270,5270,5270,5270,0
20231106,144700,90998260,5270,5270,5270,5270,0
20231106,144600,90998260,5270,5270,5270,5270,0
20231106,144500,90998260,5270,5270,5270,5270,40
20231106,144400,90787460,5270,5270,5270,5270,0
20231106,144300,90787460,5270,5270,5270,5270,0
20231106,144200,90787460,5270,5270,5270,5270,0
20231106,144100,90787460,5270,5270,5270,5270,491
20231106,144000,88199890,5270,5270,5270,5270,9
20231106,143900,88152460,5270,5270,5270,5260,1400
20231106,143800,80783460,5300,5300,5300,5300,1081
20231106,143700,75054160,5300,5300,5300,5300,0
20231106,143600,75054160,5300,5300,5300,5300,2
20231106,143500,75043560,5310,5310,5310,5310,0
20231106,143400,75043560,5310,5310,5310,5310,0
20231106,143300,75043560,5310,5310,5310,5310,0
20231106,143200,75043560,5310,5300,5310,5300,1219
20231106,143100,68578700,5300,5300,5300,5300,0
20231106,143000,68578700,5300,5290,5300,5290,50
20231106,142900,68313920,5290,5290,5290,5290,0
20231106,142800,68313920,5290,5290,5290,5290,0
20231106,142700,68313920,5290,5290,5290,5290,0
20231106,142600,68313920,5290,5270,5290,5270,8
20231106,142500,68271680,5270,5270,5270,5270,0
20231106,142400,68271680,5270,5270,5270,5270,0
20231106,142300,68271680,5270,5270,5270,5270,2
20231106,142200,68261140,5240,5240,5240,5240,0
20231106,142100,68261140,5240,5240,5240,5240,237
20231106,142000,67019260,5240,5240,5240,5240,0
20231106,141900,67019260,5240,5240,5240,5240,200
20231106,141800,65971260,5220,5220,5220,5220,0
20231106,141700,65971260,5220,5220,5220,5220,0
20231106,141600,65971260,5220,5270,5270,5220,4787
20231106,141500,40867060,5290,5290,5290,5290,0
20231106,141400,40867060,5290,5290,5290,5290,0
20231106,141300,40867060,5290,5290,5290,5290,0
20231106,141200,40867060,5290,5290,5290,5290,0
20231106,141100,40867060,5290,5290,5290,5290,0
20231106,141000,40867060,5290,5290,5290,5290,0
20231106,140900,40867060,5290,5290,5290,5290,0
20231106,140800,40867060,5290,5290,5290,5290,0
20231106,140700,40867060,5290,5290,5290,5290,0
20231106,140600,40867060,5290,5290,5290,5290,0
20231106,140500,40867060,5290,5290,5290,5290,0
20231106,140400,40867060,5290,5290,5290,5290,0
20231106,140300,40867060,5290,5290,5290,5290,0
20231106,140200,40867060,5290,5290,5290,5290,130
20231106,140100,40179360,5260,5260,5260,5260,0
20231106,140000,40179360,5260,5260,5260,5260,0
20231106,135900,40179360,5260,5260,5260,5260,0
20231106,135800,40179360,5260,5260,5260,5260,0
20231106,135700,40179360,5260,5260,5260,5260,0
20231106,135600,40179360,5260,5260,5260,5260,0
20231106,135500,40179360,5260,5260,5260,5260,100
20231106,135400,39653360,5250,5250,5250,5250,0
20231106,135300,39653360,5250,5250,5250,5250,0
20231106,135200,39653360,5250,5250,5250,5250,0
20231106,135100,39653360,5250,5250,5250,5250,0
20231106,135000,39653360,5250,5250,5250,5250,0
20231106,134900,39653360,5250,5250,5250,5250,0
20231106,134800,39653360,5250,5270,5270,5250,1380
20231106,134700,32394960,5270,5270,5270,5270,0
20231106,134600,32394960,5270,5270,5270,5270,0
20231106,134500,32394960,5270,5270,5270,5270,0
20231106,134400,32394960,5270,5270,5270,5270,0
20231106,134300,32394960,5270,5270,5270,5270,0
20231106,134200,32394960,5270,5270,5270,5270,0
20231106,134100,32394960,5270,5270,5270,5270,0
20231106,134000,32394960,5270,5280,5280,5270,800
20231106,133900,28178900,5280,5280,5280,5280,0
20231106,133800,28178900,5280,5280,5280,5280,0
20231106,133700,28178900,5280,5280,5280,5280,0
20231106,133600,28178900,5280,5280,5280,5280,0
20231106,133500,28178900,5280,5280,5280,5280,550
20231106,133400,25274900,5280,5280,5280,5280,0
20231106,133300,25274900,5280,5280,5280,5280,0
20231106,133200,25274900,5280,5280,5280,5280,0
20231106,133100,25274900,5280,5280,5280,5280,247
20231106,133000,23970740,5280,5280,5280,5280,253
20231106,132900,22634900,5280,5280,5280,5280,0
20231106,132800,22634900,5280,5280,5280,5280,0
20231106,132700,22634900,5280,5280,5280,5280,0
20231106,132600,22634900,5280,5280,5280,5280,0
20231106,132500,22634900,5280,5280,5280,5280,0
20231106,132400,22634900,5280,5280,5280,5280,5
20231106,132300,22608500,5280,5280,5280,5280,0
20231106,132200,22608500,5280,5280,5280,5280,0
20231106,132100,22608500,5280,5280,5280,5280,0
20231106,132000,22608500,5280,5280,5280,5280,0
20231106,131900,22608500,5280,5280,5280,5280,0
20231106,131800,22608500,5280,5280,5280,5280,0
20231106,131700,22608500,5280,5280,5280,5280,0
20231106,131600,22608500,5280,5280,5280,5280,190
20231106,131500,21605300,5280,5280,5280,5280,0
20231106,131400,21605300,5280,5280,5280,5280,0
20231106,131300,21605300,5280,5280,5280,5280,0
20231106,131200,21605300,5280,5280,5280,5280,0
20231106,131100,21605300,5280,5280,5280,5280,0
20231106,131000,21605300,5280,5280,5280,5280,1
20231106,130900,21600020,5290,5290,5290,5290,0
20231106,130800,21600020,5290,5290,5290,5290,0
20231106,130700,21600020,5290,5290,5290,5290,0
20231106,130600,21600020,5290,5290,5290,5290,0
20231106,130500,21600020,5290,5290,5290,5290,0
20231106,130400,21600020,5290,5290,5290,5290,0
20231106,130300,21600020,5290,5290,5290,5290,0
20231106,130200,21600020,5290,5290,5290,5290,0
20231106,130100,21600020,5290,5290,5290,5290,0
20231106,130000,21600020,5290,5290,5290,5290,18
20231106,125900,21504800,5280,5280,5280,5280,264
20231106,125800,20110880,5270,5270,5270,5270,0
20231106,125700,20110880,5270,5270,5270,5270,0
20231106,125600,20110880,5270,5270,5270,5270,0
20231106,125500,20110880,5270,5270,5270,5270,0
20231106,125400,20110880,5270,5270,5270,5270,76
20231106,125300,19710360,5270,5270,5270,5270,28
20231106,125200,19562800,5270,5270,5270,5270,0
20231106,125100,19562800,5270,5270,5270,5270,0
20231106,125000,19562800,5270,5270,5270,5270,0
20231106,124900,19562800,5270,5270,5270,5270,0
20231106,124800,19562800,5270,5270,5270,5270,0
20231106,124700,19562800,5270,5270,5270,5270,0
20231106,124600,19562800,5270,5270,5270,5270,0
20231106,124500,19562800,5270,5270,5270,5270,15
20231106,124400,19483750,5270,5270,5270,5270,0
20231106,124300,19483750,5270,5270,5270,5270,0
20231106,124200,19483750,5270,5270,5270,5270,0
20231106,124100,19483750,5270,5270,5270,5270,0
20231106,124000,19483750,5270,5270,5270,5270,0
20231106,123900,19483750,5270,5270,5270,5270,0
20231106,123800,19483750,5270,5270,5270,5270,21
20231106,123700,19373080,5280,5280,5280,5280,5
20231106,123600,19346680,5280,5280,5280,5280,0
20231106,123500,19346680,5280,5280,5280,5280,0
20231106,123400,19346680,5280,5280,5280,5280,0
20231106,123300,19346680,5280,5280,5280,5280,0
20231106,123200,19346680,5280,5280,5280,5280,0
20231106,123100,19346680,5280,5280,5280,5280,0
20231106,123000,19346680,5280,5280,5280,5280,0
20231106,122900,19346680,5280,5280,5280,5280,0
20231106,122800,19346680,5280,5280,5280,5280,0
20231106,122700,19346680,5280,5280,5280,5280,0
20231106,122600,19346680,5280,5280,5280,5280,0
20231106,122500,19346680,5280,5280,5280,5280,0
20231106,122400,19346680,5280,5280,5280,5280,0
20231106,122300,19346680,5280,5280,5280,5280,400
20231106,122200,17234680,5250,5250,5250,5250,0
20231106,122100,17234680,5250,5250,5250,5250,0
20231106,122000,17234680,5250,5250,5250,5250,0
20231106,121900,17234680,5250,5250,5250,5250,0
20231106,121800,17234680,5250,5250,5250,5250,0
20231106,121700,17234680,5250,5250,5250,5250,0
20231106,121600,17234680,5250,5250,5250,5250,0
20231106,121500,17234680,5250,5250,5250,5250,0
20231106,121400,17234680,5250,5250,5250,5250,0
20231106,121300,17234680,5250,5250,5250,5250,0
20231106,121200,17234680,5250,5250,5250,5250,0
20231106,121100,17234680,5250,5250,5250,5250,0
20231106,121000,17234680,5250,5250,5250,5250,0
20231106,120900,17234680,5250,5250,5250,5250,0
20231106,120800,17234680,5250,5250,5250,5250,0
20231106,120700,17234680,5250,5250,5250,5250,0
20231106,120600,17234680,5250,5250,5250,5250,0
20231106,120500,17234680,5250,5250,5250,5250,0
20231106,120400,17234680,5250,5250,5250,5250,0
20231106,120300,17234680,5250,5250,5250,5250,0
20231106,120200,17234680,5250,5250,5250,5250,0
20231106,120100,17234680,5250,5250,5250,5250,0
20231106,120000,17234680,5250,5250,5250,5250,0
20231106,115900,17234680,5250,5250,5250,5250,0
20231106,115800,17234680,5250,5250,5250,5250,0
20231106,115700,17234680,5250,5250,5250,5250,0
20231106,115600,17234680,5250,5250,5250,5250,0
20231106,115500,17234680,5250,5250,5250,5250,0
20231106,115400,17234680,5250,5250,5250,5250,0
20231106,115300,17234680,5250,5250,5250,5250,0
20231106,115200,17234680,5250,5250,5250,5250,0
20231106,115100,17234680,5250,5250,5250,5250,0
20231106,115000,17234680,5250,5250,5250,5250,0
20231106,114900,17234680,5250,5250,5250,5250,0
20231106,114800,17234680,5250,5250,5250,5250,0
20231106,114700,17234680,5250,5250,5250,5250,0
20231106,114600,17234680,5250,5250,5250,5250,0
20231106,114500,17234680,5250,5250,5250,5250,0
20231106,114400,17234680,5250,5250,5250,5250,0
20231106,114300,17234680,5250,5250,5250,5250,0
20231106,114200,17234680,5250,5250,5250,5250,0
20231106,114100,17234680,5250,5250,5250,5250,0
20231106,114000,17234680,5250,5250,5250,5250,0
20231106,113900,17234680,5250,5260,5260,5250,64
20231106,113800,16898450,5280,5280,5280,5280,0
20231106,113700,16898450,5280,5280,5280,5280,0
20231106,113600,16898450,5280,5280,5280,5280,0
20231106,113500,16898450,5280,5280,5280,5280,0
20231106,113400,16898450,5280,5280,5280,5280,0
20231106,113300,16898450,5280,5280,5280,5280,0
20231106,113200,16898450,5280,5280,5280,5280,0
20231106,113100,16898450,5280,5280,5280,5280,10
20231106,113000,16845650,5270,5270,5270,5270,0
20231106,112900,16845650,5270,5270,5270,5270,0
20231106,112800,16845650,5270,5270,5270,5270,0
20231106,112700,16845650,5270,5270,5270,5270,0
20231106,112600,16845650,5270,5270,5270,5270,0
20231106,112500,16845650,5270,5270,5270,5270,0
20231106,112400,16845650,5270,5270,5270,5270,0
20231106,112300,16845650,5270,5270,5270,5270,0
20231106,112200,16845650,5270,5270,5270,5270,0
20231106,112100,16845650,5270,5270,5270,5270,0
20231106,112000,16845650,5270,5270,5270,5270,0
20231106,111900,16845650,5270,5270,5270,5270,0
20231106,111800,16845650,5270,5270,5270,5270,0
20231106,111700,16845650,5270,5270,5270,5270,0
20231106,111600,16845650,5270,5260,5270,5260,39
20231106,111500,16640500,5270,5270,5270,5270,5
20231106,111400,16614150,5270,5270,5270,5270,30
20231106,111300,16456050,5270,5270,5270,5270,20
20231106,111200,16350650,5270,5270,5270,5270,0
20231106,111100,16350650,5270,5270,5270,5270,200
20231106,111000,15296650,5270,5270,5270,5270,0
20231106,110900,15296650,5270,5270,5270,5270,0
20231106,110800,15296650,5270,5270,5270,5270,55
20231106,110700,15006800,5280,5280,5280,5280,10
20231106,110600,14954000,5270,5270,5270,5270,0
20231106,110500,14954000,5270,5270,5270,5270,0
20231106,110400,14954000,5270,5270,5270,5270,0
20231106,110300,14954000,5270,5270,5270,5270,0
20231106,110200,14954000,5270,5270,5270,5270,0
20231106,110100,14954000,5270,5270,5270,5270,0
20231106,110000,14954000,5270,5270,5270,5270,0
20231106,105900,14954000,5270,5270,5270,5270,0
20231106,105800,14954000,5270,5270,5270,5270,0
20231106,105700,14954000,5270,5270,5270,5270,0
20231106,105600,14954000,5270,5270,5270,5270,0
20231106,105500,14954000,5270,5270,5270,5270,40
20231106,105400,14743200,5280,5280,5280,5280,0
20231106,105300,14743200,5280,5280,5280,5280,0
20231106,105200,14743200,5280,5280,5280,5280,0
20231106,105100,14743200,5280,5280,5280,5280,1
20231106,105000,14737920,5270,5270,5270,5270,44
20231106,104900,14506040,5280,5280,5280,5280,1
20231106,104800,14500760,5280,5280,5280,5280,0
20231106,104700,14500760,5280,5280,5280,5280,0
20231106,104600,14500760,5280,5280,5280,5280,61
20231106,104500,14178680,5280,5280,5280,5280,349
20231106,104400,12335960,5290,5290,5290,5290,0
20231106,104300,12335960,5290,5290,5290,5290,0
20231106,104200,12335960,5290,5290,5290,5290,0
20231106,104100,12335960,5290,5290,5290,5290,0
20231106,104000,12335960,5290,5290,5290,5290,0
20231106,103900,12335960,5290,5290,5290,5290,3
20231106,103800,12320090,5280,5280,5280,5280,0
20231106,103700,12320090,5280,5280,5280,5280,0
20231106,103600,12320090,5280,5280,5280,5280,0
20231106,103500,12320090,5280,5280,5280,5280,0
20231106,103400,12320090,5280,5280,5280,5280,0
20231106,103300,12320090,5280,5280,5280,5280,0
20231106,103200,12320090,5280,5280,5280,5280,0
20231106,103100,12320090,5280,5280,5280,5280,0
20231106,103000,12320090,5280,5280,5280,5280,0
20231106,102900,12320090,5280,5280,5280,5280,0
20231106,102800,12320090,5280,5280,5280,5280,0
20231106,102700,12320090,5280,5280,5280,5280,0
20231106,102600,12320090,5280,5280,5280,5280,27
20231106,102500,12177530,5280,5280,5280,5280,0
20231106,102400,12177530,5280,5290,5290,5280,40
20231106,102300,11966130,5290,5290,5290,5290,0
20231106,102200,11966130,5290,5290,5290,5290,0
20231106,102100,11966130,5290,5290,5290,5290,0
20231106,102000,11966130,5290,5290,5290,5290,0
20231106,101900,11966130,5290,5290,5290,5290,0
20231106,101800,11966130,5290,5290,5290,5290,0
20231106,101700,11966130,5290,5290,5290,5290,0
20231106,101600,11966130,5290,5290,5290,5290,0
20231106,101500,11966130,5290,5290,5290,5290,182
20231106,101400,11003350,5290,5290,5290,5290,0
20231106,101300,11003350,5290,5290,5290,5290,0
20231106,101200,11003350,5290,5290,5290,5290,0
20231106,101100,11003350,5290,5290,5290,5290,0
20231106,101000,11003350,5290,5290,5290,5290,0
20231106,100900,11003350,5290,5290,5290,5290,0
20231106,100800,11003350,5290,5290,5290,5290,10
20231106,100700,10950450,5280,5280,5280,5280,0
20231106,100600,10950450,5280,5280,5280,5280,0
20231106,100500,10950450,5280,5280,5280,5280,0
20231106,100400,10950450,5280,5280,5280,5280,0
20231106,100300,10950450,5280,5280,5280,5280,1
20231106,100200,10945170,5280,5280,5280,5280,0
20231106,100100,10945170,5280,5280,5280,5280,0
20231106,100000,10945170,5280,5280,5280,5280,0
20231106,095900,10945170,5280,5280,5280,5280,0
20231106,095800,10945170,5280,5280,5280,5280,0
20231106,095700,10945170,5280,5280,5280,5280,0
20231106,095600,10945170,5280,5280,5280,5280,0
20231106,095500,10945170,5280,5280,5280,5280,10
20231106,095400,10892370,5290,5290,5290,5290,0
20231106,095300,10892370,5290,5290,5290,5290,200
20231106,095200,9834370,5290,5290,5290,5290,0
20231106,095100,9834370,5290,5290,5290,5290,0
20231106,095000,9834370,5290,5290,5290,5290,0
20231106,094900,9834370,5290,5290,5290,5290,100
20231106,094800,9305370,5290,5290,5290,5290,4
20231106,094700,9284210,5290,5290,5290,5290,362
20231106,094600,7369230,5290,5290,5290,5290,0
20231106,094500,7369230,5290,5290,5290,5290,0
20231106,094400,7369230,5290,5290,5290,5290,0
20231106,094300,7369230,5290,5290,5290,5290,88
20231106,094200,6903710,5290,5290,5290,5290,2
20231106,094100,6893130,5270,5270,5270,5270,10
20231106,094000,6840430,5270,5270,5270,5270,0
20231106,093900,6840430,5270,5270,5270,5270,0
20231106,093800,6840430,5270,5270,5270,5270,5
20231106,093700,6814080,5300,5300,5300,5300,0
20231106,093600,6814080,5300,5300,5300,5300,0
20231106,093500,6814080,5300,5300,5300,5300,0
20231106,093400,6814080,5300,5300,5300,5300,0
20231106,093300,6814080,5300,5300,5300,5300,0
20231106,093200,6814080,5300,5300,5300,5300,188
20231106,093100,5817680,5300,5300,5300,5300,1
20231106,093000,5812380,5300,5300,5300,5300,0
20231106,092900,5812380,5300,5300,5300,5300,0
20231106,092800,5812380,5300,5300,5300,5300,0
20231106,092700,5812380,5300,5300,5300,5300,0
20231106,092600,5812380,5300,5300,5300,5300,0
20231106,092500,5812380,5300,5300,5300,5300,2
20231106,092400,5801780,5270,5270,5270,5270,0
20231106,092300,5801780,5270,5270,5270,5270,38
20231106,092200,5601520,5280,5280,5280,5280,12
20231106,092100,5538160,5280,5280,5280,5280,0
20231106,092000,5538160,5280,5280,5280,5280,0
20231106,091900,5538160,5280,5280,5280,5280,0
20231106,091800,5538160,5280,5280,5280,5280,19
20231106,091700,5437840,5310,5310,5310,5310,0
20231106,091600,5437840,5310,5310,5310,5310,0
20231106,091500,5437840,5310,5310,5310,5310,1
20231106,091400,5432530,5270,5270,5270,5270,0
20231106,091300,5432530,5270,5270,5270,5270,376
20231106,091200,3451010,5310,5310,5310,5310,5
20231106,091100,3424460,5310,5280,5310,5280,72
20231106,091000,3043400,5320,5320,5320,5320,0
20231106,090900,3043400,5320,5320,5320,5320,0
20231106,090800,3043400,5320,5320,5320,5320,0
20231106,090700,3043400,5320,5320,5320,5320,0
20231106,090600,3043400,5320,5320,5320,5320,0
20231106,090500,3043400,5320,5320,5320,5320,0
20231106,090400,3043400,5320,5320,5320,5320,1
20231106,090300,3038080,5310,5280,5310,5280,52
20231106,090200,2762890,5310,5310,5310,5310,0
20231106,090100,2762890,5310,5310,5310,5310,1
20231106,090000,2757580,5270,5270,5300,5270,523