stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195100,147716520,5270,5270,5270,5270,377
20231108,195000,147716520,5270,5270,5270,5270,0
20231108,194900,147716520,5270,5270,5270,5270,0
20231108,194800,147716520,5270,5270,5270,5270,0
20231108,194700,147716520,5270,5270,5270,5270,0
20231108,194600,147716520,5270,5270,5270,5270,0
20231108,194500,147716520,5270,5270,5270,5270,0
20231108,194400,147716520,5270,5270,5270,5270,0
20231108,194300,147716520,5270,5270,5270,5270,0
20231108,194200,147716520,5270,5270,5270,5270,0
20231108,194100,147716520,5270,5270,5270,5270,0
20231108,194000,147716520,5270,5270,5270,5270,0
20231108,193900,147716520,5270,5270,5270,5270,0
20231108,193800,147716520,5270,5270,5270,5270,0
20231108,193700,147716520,5270,5270,5270,5270,0
20231108,193600,147716520,5270,5270,5270,5270,0
20231108,193500,147716520,5270,5270,5270,5270,0
20231108,193400,147716520,5270,5270,5270,5270,0
20231108,193300,147716520,5270,5270,5270,5270,0
20231108,193200,147716520,5270,5270,5270,5270,0
20231108,193100,147716520,5270,5270,5270,5270,0
20231108,193000,147716520,5270,5270,5270,5270,0
20231108,192900,147716520,5270,5270,5270,5270,0
20231108,192800,147716520,5270,5270,5270,5270,0
20231108,192700,147716520,5270,5270,5270,5270,0
20231108,192600,147716520,5270,5270,5270,5270,0
20231108,192500,147716520,5270,5270,5270,5270,0
20231108,192400,147716520,5270,5270,5270,5270,0
20231108,192300,147716520,5270,5270,5270,5270,0
20231108,192200,147716520,5270,5270,5270,5270,0
20231108,192100,147716520,5270,5270,5270,5270,377
20231108,192000,147716520,5270,5270,5270,5270,0
20231108,191900,147716520,5270,5270,5270,5270,0
20231108,191800,147716520,5270,5270,5270,5270,0
20231108,191700,147716520,5270,5270,5270,5270,0
20231108,191600,147716520,5270,5270,5270,5270,0
20231108,191500,147716520,5270,5270,5270,5270,0
20231108,191400,147716520,5270,5270,5270,5270,0
20231108,191300,147716520,5270,5270,5270,5270,0
20231108,191200,147716520,5270,5270,5270,5270,0
20231108,191100,147716520,5270,5270,5270,5270,0
20231108,191000,147716520,5270,5270,5270,5270,0
20231108,190900,147716520,5270,5270,5270,5270,0
20231108,190800,147716520,5270,5270,5270,5270,0
20231108,190700,147716520,5270,5270,5270,5270,0
20231108,190600,147716520,5270,5270,5270,5270,0
20231108,190500,147716520,5270,5270,5270,5270,0
20231108,190400,147716520,5270,5270,5270,5270,0
20231108,190300,147716520,5270,5270,5270,5270,0
20231108,190200,147716520,5270,5270,5270,5270,0
20231108,190100,147716520,5270,5270,5270,5270,0
20231108,190000,147716520,5270,5270,5270,5270,0
20231108,185900,147716520,5270,5270,5270,5270,0
20231108,185800,147716520,5270,5270,5270,5270,0
20231108,185700,147716520,5270,5270,5270,5270,0
20231108,185600,147716520,5270,5270,5270,5270,0
20231108,185500,147716520,5270,5270,5270,5270,0
20231108,185400,147716520,5270,5270,5270,5270,0
20231108,185300,147716520,5270,5270,5270,5270,0
20231108,185200,147716520,5270,5270,5270,5270,0
20231108,185100,147716520,5270,5270,5270,5270,377
20231108,185000,147716520,5270,5270,5270,5270,0
20231108,184900,147716520,5270,5270,5270,5270,0
20231108,184800,147716520,5270,5270,5270,5270,0
20231108,184700,147716520,5270,5270,5270,5270,0
20231108,184600,147716520,5270,5270,5270,5270,0
20231108,184500,147716520,5270,5270,5270,5270,0
20231108,184400,147716520,5270,5270,5270,5270,0
20231108,184300,147716520,5270,5270,5270,5270,0
20231108,184200,147716520,5270,5270,5270,5270,0
20231108,184100,147716520,5270,5270,5270,5270,0
20231108,184000,147716520,5270,5270,5270,5270,0
20231108,183900,147716520,5270,5270,5270,5270,0
20231108,183800,147716520,5270,5270,5270,5270,0
20231108,183700,147716520,5270,5270,5270,5270,0
20231108,183600,147716520,5270,5270,5270,5270,0
20231108,183500,147716520,5270,5270,5270,5270,0
20231108,183400,147716520,5270,5270,5270,5270,0
20231108,183300,147716520,5270,5270,5270,5270,0
20231108,183200,147716520,5270,5270,5270,5270,0
20231108,183100,147716520,5270,5270,5270,5270,0
20231108,183000,147716520,5270,5270,5270,5270,0
20231108,182900,147716520,5270,5270,5270,5270,0
20231108,182800,147716520,5270,5270,5270,5270,0
20231108,182700,147716520,5270,5270,5270,5270,0
20231108,182600,147716520,5270,5270,5270,5270,0
20231108,182500,147716520,5270,5270,5270,5270,0
20231108,182400,147716520,5270,5270,5270,5270,0
20231108,182300,147716520,5270,5270,5270,5270,0
20231108,182200,147716520,5270,5270,5270,5270,0
20231108,182100,147716520,5270,5270,5270,5270,377
20231108,182000,147716520,5270,5270,5270,5270,0
20231108,181900,147716520,5270,5270,5270,5270,0
20231108,181800,147716520,5270,5270,5270,5270,0
20231108,181700,147716520,5270,5270,5270,5270,0
20231108,181600,147716520,5270,5270,5270,5270,0
20231108,181500,147716520,5270,5270,5270,5270,0
20231108,181400,147716520,5270,5270,5270,5270,0
20231108,181300,147716520,5270,5270,5270,5270,0
20231108,181200,147716520,5270,5270,5270,5270,0
20231108,181100,147716520,5270,5270,5270,5270,0
20231108,181000,147716520,5270,5270,5270,5270,0
20231108,180900,147716520,5270,5270,5270,5270,0
20231108,180800,147716520,5270,5270,5270,5270,0
20231108,180700,147716520,5270,5270,5270,5270,0
20231108,180600,147716520,5270,5270,5270,5270,0
20231108,180500,147716520,5270,5270,5270,5270,0
20231108,180400,147716520,5270,5270,5270,5270,0
20231108,180300,147716520,5270,5270,5270,5270,0
20231108,180200,147716520,5270,5270,5270,5270,0
20231108,180100,147716520,5270,5270,5270,5270,0
20231108,180000,147716520,5270,5270,5270,5270,0
20231108,175900,147716520,5270,5270,5270,5270,0
20231108,175800,147716520,5270,5270,5270,5270,0
20231108,175700,147716520,5270,5270,5270,5270,0
20231108,175600,147716520,5270,5270,5270,5270,0
20231108,175500,147716520,5270,5270,5270,5270,0
20231108,175400,147716520,5270,5270,5270,5270,0
20231108,175300,147716520,5270,5270,5270,5270,0
20231108,175200,147716520,5270,5270,5270,5270,0
20231108,175100,147716520,5270,5270,5270,5270,377
20231108,175000,147716520,5270,5270,5270,5270,0
20231108,174900,147716520,5270,5270,5270,5270,0
20231108,174800,147716520,5270,5270,5270,5270,0
20231108,174700,147716520,5270,5270,5270,5270,0
20231108,174600,147716520,5270,5270,5270,5270,0
20231108,174500,147716520,5270,5270,5270,5270,0
20231108,174400,147716520,5270,5270,5270,5270,0
20231108,174300,147716520,5270,5270,5270,5270,0
20231108,174200,147716520,5270,5270,5270,5270,0
20231108,174100,147716520,5270,5270,5270,5270,0
20231108,174000,147716520,5270,5270,5270,5270,0
20231108,173900,147716520,5270,5270,5270,5270,0
20231108,173800,147716520,5270,5270,5270,5270,0
20231108,173700,147716520,5270,5270,5270,5270,0
20231108,173600,147716520,5270,5270,5270,5270,0
20231108,173500,147716520,5270,5270,5270,5270,0
20231108,173400,147716520,5270,5270,5270,5270,0
20231108,173300,147716520,5270,5270,5270,5270,0
20231108,173200,147716520,5270,5270,5270,5270,0
20231108,173100,147716520,5270,5270,5270,5270,0
20231108,173000,147716520,5270,5270,5270,5270,0
20231108,172900,147716520,5270,5270,5270,5270,0
20231108,172800,147716520,5270,5270,5270,5270,0
20231108,172700,147716520,5270,5270,5270,5270,0
20231108,172600,147716520,5270,5270,5270,5270,0
20231108,172500,147716520,5270,5270,5270,5270,0
20231108,172400,147716520,5270,5270,5270,5270,0
20231108,172300,147716520,5270,5270,5270,5270,0
20231108,172200,147716520,5270,5270,5270,5270,0
20231108,172100,147716520,5270,5270,5270,5270,377
20231108,172000,147716520,5270,5270,5270,5270,0
20231108,171900,147716520,5270,5270,5270,5270,0
20231108,171800,147716520,5270,5270,5270,5270,0
20231108,171700,147716520,5270,5270,5270,5270,0
20231108,171600,147716520,5270,5270,5270,5270,0
20231108,171500,147716520,5270,5270,5270,5270,0
20231108,171400,147716520,5270,5270,5270,5270,0
20231108,171300,147716520,5270,5270,5270,5270,0
20231108,171200,147716520,5270,5270,5270,5270,0
20231108,171100,147716520,5270,5270,5270,5270,0
20231108,171000,147716520,5270,5270,5270,5270,0
20231108,170900,147716520,5270,5270,5270,5270,0
20231108,170800,147716520,5270,5270,5270,5270,0
20231108,170700,147716520,5270,5270,5270,5270,0
20231108,170600,147716520,5270,5270,5270,5270,0
20231108,170500,147716520,5270,5270,5270,5270,0
20231108,170400,147716520,5270,5270,5270,5270,0
20231108,170300,147716520,5270,5270,5270,5270,0
20231108,170200,147716520,5270,5270,5270,5270,0
20231108,170100,147716520,5270,5270,5270,5270,0
20231108,170000,147716520,5270,5270,5270,5270,0
20231108,165900,147716520,5270,5270,5270,5270,0
20231108,165800,147716520,5270,5270,5270,5270,0
20231108,165700,147716520,5270,5270,5270,5270,0
20231108,165600,147716520,5270,5270,5270,5270,0
20231108,165500,147716520,5270,5270,5270,5270,0
20231108,165400,147716520,5270,5270,5270,5270,0
20231108,165300,147716520,5270,5270,5270,5270,0
20231108,165200,147716520,5270,5270,5270,5270,0
20231108,165100,147716520,5270,5270,5270,5270,377
20231108,165000,147716520,5270,5270,5270,5270,0
20231108,164900,147716520,5270,5270,5270,5270,0
20231108,164800,147716520,5270,5270,5270,5270,0
20231108,164700,147716520,5270,5270,5270,5270,0
20231108,164600,147716520,5270,5270,5270,5270,0
20231108,164500,147716520,5270,5270,5270,5270,0
20231108,164400,147716520,5270,5270,5270,5270,0
20231108,164300,147716520,5270,5270,5270,5270,0
20231108,164200,147716520,5270,5270,5270,5270,0
20231108,164100,147716520,5270,5270,5270,5270,0
20231108,164000,147716520,5270,5270,5270,5270,0
20231108,163900,147716520,5270,5270,5270,5270,0
20231108,163800,147716520,5270,5270,5270,5270,0
20231108,163700,147716520,5270,5270,5270,5270,0
20231108,163600,147716520,5270,5270,5270,5270,0
20231108,163500,147716520,5270,5270,5270,5270,0
20231108,163400,147716520,5270,5270,5270,5270,0
20231108,163300,147716520,5270,5270,5270,5270,0
20231108,163200,147716520,5270,5270,5270,5270,0
20231108,163100,147716520,5270,5270,5270,5270,0
20231108,163000,147716520,5270,5270,5270,5270,0
20231108,162900,147716520,5270,5270,5270,5270,0
20231108,162800,147716520,5270,5270,5270,5270,0
20231108,162700,147716520,5270,5270,5270,5270,0
20231108,162600,147716520,5270,5270,5270,5270,0
20231108,162500,147716520,5270,5270,5270,5270,0
20231108,162400,147716520,5270,5270,5270,5270,0
20231108,162300,147716520,5270,5270,5270,5270,0
20231108,162200,147716520,5270,5270,5270,5270,0
20231108,162100,147716520,5270,5270,5270,5270,377
20231108,162000,147716520,5270,5270,5270,5270,0
20231108,161900,147716520,5270,5270,5270,5270,0
20231108,161800,147716520,5270,5270,5270,5270,0
20231108,161700,147716520,5270,5270,5270,5270,0
20231108,161600,147716520,5270,5270,5270,5270,0
20231108,161500,147716520,5270,5270,5270,5270,0
20231108,161400,147716520,5270,5270,5270,5270,0
20231108,161300,147716520,5270,5270,5270,5270,0
20231108,161200,147716520,5270,5270,5270,5270,0
20231108,161100,147716520,5270,5270,5270,5270,0
20231108,161000,147716520,5270,5270,5270,5270,0
20231108,160900,147716520,5270,5270,5270,5270,0
20231108,160800,147716520,5270,5270,5270,5270,0
20231108,160700,147716520,5270,5270,5270,5270,0
20231108,160600,147716520,5270,5270,5270,5270,0
20231108,160500,147716520,5270,5270,5270,5270,0
20231108,160400,147716520,5270,5270,5270,5270,0
20231108,160300,147716520,5270,5270,5270,5270,0
20231108,160200,147716520,5270,5270,5270,5270,0
20231108,160100,147716520,5270,5270,5270,5270,0
20231108,160000,147716520,5270,5270,5270,5270,0
20231108,155900,147716520,5270,5270,5270,5270,0
20231108,155800,147716520,5270,5270,5270,5270,0
20231108,155700,147716520,5270,5270,5270,5270,0
20231108,155600,147716520,5270,5270,5270,5270,0
20231108,155500,147716520,5270,5270,5270,5270,0
20231108,155400,147716520,5270,5270,5270,5270,0
20231108,155300,147716520,5270,5270,5270,5270,0
20231108,155200,147716520,5270,5270,5270,5270,0
20231108,155100,147716520,5270,5270,5270,5270,377
20231108,155000,147716520,5270,5270,5270,5270,0
20231108,154900,147716520,5270,5270,5270,5270,0
20231108,154800,147716520,5270,5270,5270,5270,0
20231108,154700,147716520,5270,5270,5270,5270,0
20231108,154600,147716520,5270,5270,5270,5270,0
20231108,154500,147716520,5270,5270,5270,5270,0
20231108,154400,147716520,5270,5270,5270,5270,0
20231108,154300,147716520,5270,5270,5270,5270,0
20231108,154200,147716520,5270,5270,5270,5270,0
20231108,154100,147716520,5270,5270,5270,5270,0
20231108,154000,147716520,5270,5270,5270,5270,0
20231108,153900,147716520,5270,5270,5270,5270,0
20231108,153800,147716520,5270,5270,5270,5270,0
20231108,153700,147716520,5270,5270,5270,5270,0
20231108,153600,147716520,5270,5270,5270,5270,0
20231108,153500,147716520,5270,5270,5270,5270,0
20231108,153400,147716520,5270,5270,5270,5270,0
20231108,153300,147716520,5270,5270,5270,5270,0
20231108,153200,147716520,5270,5270,5270,5270,0
20231108,153100,147716520,5270,5270,5270,5270,0
20231108,153000,147716520,5270,5270,5270,5270,377
20231108,152900,145729730,5240,5240,5240,5240,0
20231108,152800,145729730,5240,5240,5240,5240,0
20231108,152700,145729730,5240,5240,5240,5240,0
20231108,152600,145729730,5240,5240,5240,5240,0
20231108,152500,145729730,5240,5240,5240,5240,0
20231108,152400,145729730,5240,5240,5240,5240,0
20231108,152300,145729730,5240,5240,5240,5240,0
20231108,152200,145729730,5240,5240,5240,5240,0
20231108,152100,145729730,5240,5240,5240,5240,0
20231108,152000,145729730,5240,5240,5240,5240,0
20231108,151900,145729730,5240,5280,5280,5240,615
20231108,151800,142496890,5280,5280,5280,5280,3
20231108,151700,142481050,5270,5270,5270,5270,0
20231108,151600,142481050,5270,5270,5270,5270,163
20231108,151500,141622040,5260,5260,5260,5260,205
20231108,151400,140543740,5260,5260,5260,5260,0
20231108,151300,140543740,5260,5260,5260,5260,280
20231108,151200,139070940,5250,5250,5250,5250,682
20231108,151100,135490440,5250,5250,5250,5250,6
20231108,151000,135458940,5250,5260,5260,5250,457
20231108,150900,133059570,5260,5260,5260,5260,0
20231108,150800,133059570,5260,5260,5260,5260,0
20231108,150700,133059570,5260,5260,5260,5260,308
20231108,150600,131439490,5270,5270,5270,5270,233
20231108,150500,130211580,5280,5280,5280,5280,0
20231108,150400,130211580,5280,5280,5280,5280,506
20231108,150300,127539900,5280,5280,5280,5280,0
20231108,150200,127539900,5280,5280,5280,5280,0
20231108,150100,127539900,5280,5300,5300,5280,769
20231108,150000,123479520,5290,5290,5290,5290,0
20231108,145900,123479520,5290,5300,5300,5290,397
20231108,145800,121378580,5290,5310,5310,5290,492
20231108,145700,118770340,5320,5320,5320,5320,0
20231108,145600,118770340,5320,5320,5320,5320,0
20231108,145500,118770340,5320,5320,5320,5320,0
20231108,145400,118770340,5320,5320,5320,5320,0
20231108,145300,118770340,5320,5320,5320,5320,0
20231108,145200,118770340,5320,5320,5320,5320,104
20231108,145100,118217060,5330,5330,5330,5330,0
20231108,145000,118217060,5330,5340,5340,5330,595
20231108,144900,115043070,5340,5340,5340,5340,9
20231108,144800,114995010,5350,5350,5350,5350,0
20231108,144700,114995010,5350,5350,5350,5350,0
20231108,144600,114995010,5350,5350,5350,5350,0
20231108,144500,114995010,5350,5350,5350,5350,0
20231108,144400,114995010,5350,5350,5350,5350,20
20231108,144300,114888010,5350,5350,5350,5350,0
20231108,144200,114888010,5350,5350,5350,5350,0
20231108,144100,114888010,5350,5350,5350,5350,0
20231108,144000,114888010,5350,5350,5350,5350,0
20231108,143900,114888010,5350,5350,5350,5350,5
20231108,143800,114861260,5350,5350,5350,5350,89
20231108,143700,114385110,5350,5350,5350,5350,0
20231108,143600,114385110,5350,5350,5350,5350,0
20231108,143500,114385110,5350,5350,5350,5350,0
20231108,143400,114385110,5350,5350,5350,5350,0
20231108,143300,114385110,5350,5350,5350,5350,0
20231108,143200,114385110,5350,5350,5350,5350,0
20231108,143100,114385110,5350,5350,5350,5350,0
20231108,143000,114385110,5350,5350,5350,5350,0
20231108,142900,114385110,5350,5350,5350,5350,1
20231108,142800,114379760,5350,5350,5350,5350,0
20231108,142700,114379760,5350,5350,5350,5350,0
20231108,142600,114379760,5350,5350,5350,5350,0
20231108,142500,114379760,5350,5350,5350,5350,0
20231108,142400,114379760,5350,5350,5350,5350,0
20231108,142300,114379760,5350,5350,5350,5350,0
20231108,142200,114379760,5350,5350,5350,5350,0
20231108,142100,114379760,5350,5350,5350,5350,0
20231108,142000,114379760,5350,5350,5350,5350,0
20231108,141900,114379760,5350,5350,5350,5350,0
20231108,141800,114379760,5350,5350,5350,5350,0
20231108,141700,114379760,5350,5350,5350,5350,0
20231108,141600,114379760,5350,5350,5350,5350,0
20231108,141500,114379760,5350,5350,5350,5350,76
20231108,141400,113973160,5350,5350,5350,5350,0
20231108,141300,113973160,5350,5350,5350,5350,0
20231108,141200,113973160,5350,5350,5350,5350,0
20231108,141100,113973160,5350,5350,5350,5350,0
20231108,141000,113973160,5350,5350,5350,5350,3
20231108,140900,113957110,5350,5350,5350,5350,0
20231108,140800,113957110,5350,5350,5350,5350,0
20231108,140700,113957110,5350,5350,5350,5350,0
20231108,140600,113957110,5350,5350,5350,5350,0
20231108,140500,113957110,5350,5350,5350,5350,0
20231108,140400,113957110,5350,5350,5350,5350,0
20231108,140300,113957110,5350,5350,5350,5350,0
20231108,140200,113957110,5350,5350,5350,5350,0
20231108,140100,113957110,5350,5350,5350,5350,0
20231108,140000,113957110,5350,5350,5350,5350,1
20231108,135900,113951760,5370,5370,5370,5370,1
20231108,135800,113946390,5340,5340,5340,5340,0
20231108,135700,113946390,5340,5340,5340,5340,0
20231108,135600,113946390,5340,5340,5340,5340,0
20231108,135500,113946390,5340,5340,5340,5340,0
20231108,135400,113946390,5340,5340,5340,5340,0
20231108,135300,113946390,5340,5340,5340,5340,0
20231108,135200,113946390,5340,5340,5340,5340,0
20231108,135100,113946390,5340,5340,5340,5340,0
20231108,135000,113946390,5340,5340,5340,5340,0
20231108,134900,113946390,5340,5340,5340,5340,0
20231108,134800,113946390,5340,5340,5340,5340,0
20231108,134700,113946390,5340,5340,5340,5340,0
20231108,134600,113946390,5340,5340,5340,5340,0
20231108,134500,113946390,5340,5340,5340,5340,0
20231108,134400,113946390,5340,5340,5340,5340,0
20231108,134300,113946390,5340,5340,5340,5340,0
20231108,134200,113946390,5340,5340,5340,5340,0
20231108,134100,113946390,5340,5340,5340,5340,0
20231108,134000,113946390,5340,5340,5340,5340,98
20231108,133900,113423070,5380,5380,5380,5380,0
20231108,133800,113423070,5380,5380,5380,5380,0
20231108,133700,113423070,5380,5380,5380,5380,0
20231108,133600,113423070,5380,5380,5380,5380,0
20231108,133500,113423070,5380,5380,5380,5380,0
20231108,133400,113423070,5380,5380,5380,5380,1
20231108,133300,113417690,5390,5390,5390,5390,0
20231108,133200,113417690,5390,5390,5390,5390,0
20231108,133100,113417690,5390,5390,5390,5390,0
20231108,133000,113417690,5390,5390,5390,5390,0
20231108,132900,113417690,5390,5390,5390,5390,0
20231108,132800,113417690,5390,5390,5390,5390,0
20231108,132700,113417690,5390,5390,5390,5390,0
20231108,132600,113417690,5390,5390,5390,5390,0
20231108,132500,113417690,5390,5370,5390,5370,346
20231108,132400,111553600,5370,5370,5370,5370,0
20231108,132300,111553600,5370,5370,5370,5370,0
20231108,132200,111553600,5370,5370,5370,5370,0
20231108,132100,111553600,5370,5370,5370,5370,0
20231108,132000,111553600,5370,5370,5370,5370,40
20231108,131900,111338800,5370,5370,5370,5370,0
20231108,131800,111338800,5370,5370,5370,5370,0
20231108,131700,111338800,5370,5370,5370,5370,0
20231108,131600,111338800,5370,5370,5370,5370,0
20231108,131500,111338800,5370,5370,5370,5370,0
20231108,131400,111338800,5370,5370,5370,5370,1
20231108,131300,111333430,5380,5370,5380,5370,3
20231108,131200,111317310,5340,5340,5340,5340,0
20231108,131100,111317310,5340,5340,5340,5340,0
20231108,131000,111317310,5340,5340,5340,5340,0
20231108,130900,111317310,5340,5340,5340,5340,0
20231108,130800,111317310,5340,5340,5340,5340,0
20231108,130700,111317310,5340,5340,5340,5340,0
20231108,130600,111317310,5340,5340,5340,5340,0
20231108,130500,111317310,5340,5340,5340,5340,0
20231108,130400,111317310,5340,5340,5340,5340,0
20231108,130300,111317310,5340,5340,5340,5340,0
20231108,130200,111317310,5340,5340,5340,5340,0
20231108,130100,111317310,5340,5340,5340,5340,0
20231108,130000,111317310,5340,5340,5340,5340,0
20231108,125900,111317310,5340,5340,5340,5340,0
20231108,125800,111317310,5340,5340,5340,5340,0
20231108,125700,111317310,5340,5340,5340,5340,0
20231108,125600,111317310,5340,5340,5340,5340,0
20231108,125500,111317310,5340,5340,5340,5340,0
20231108,125400,111317310,5340,5340,5340,5340,0
20231108,125300,111317310,5340,5340,5340,5340,0
20231108,125200,111317310,5340,5340,5340,5340,0
20231108,125100,111317310,5340,5340,5340,5340,0
20231108,125000,111317310,5340,5340,5340,5340,0
20231108,124900,111317310,5340,5340,5340,5340,0
20231108,124800,111317310,5340,5340,5340,5340,0
20231108,124700,111317310,5340,5340,5340,5340,0
20231108,124600,111317310,5340,5340,5340,5340,54
20231108,124500,111028950,5350,5350,5350,5350,0
20231108,124400,111028950,5350,5350,5350,5350,0
20231108,124300,111028950,5350,5350,5350,5350,0
20231108,124200,111028950,5350,5350,5350,5350,0
20231108,124100,111028950,5350,5350,5350,5350,0
20231108,124000,111028950,5350,5350,5350,5350,0
20231108,123900,111028950,5350,5350,5350,5350,0
20231108,123800,111028950,5350,5350,5350,5350,34
20231108,123700,110847050,5360,5360,5360,5360,0
20231108,123600,110847050,5360,5360,5360,5360,0
20231108,123500,110847050,5360,5340,5360,5340,10
20231108,123400,110793570,5300,5300,5300,5300,0
20231108,123300,110793570,5300,5300,5300,5300,0
20231108,123200,110793570,5300,5300,5300,5300,0
20231108,123100,110793570,5300,5330,5330,5300,170
20231108,123000,109890970,5330,5330,5330,5330,24
20231108,122900,109763050,5340,5340,5340,5340,46
20231108,122800,109517410,5350,5350,5350,5350,0
20231108,122700,109517410,5350,5350,5350,5350,0
20231108,122600,109517410,5350,5350,5350,5350,0
20231108,122500,109517410,5350,5350,5350,5350,0
20231108,122400,109517410,5350,5350,5350,5350,244
20231108,122300,108212010,5350,5350,5350,5350,1
20231108,122200,108206660,5350,5350,5350,5350,10
20231108,122100,108153160,5350,5350,5350,5350,0
20231108,122000,108153160,5350,5360,5360,5350,146
20231108,121900,107371200,5400,5400,5400,5400,0
20231108,121800,107371200,5400,5400,5400,5400,0
20231108,121700,107371200,5400,5400,5400,5400,0
20231108,121600,107371200,5400,5400,5400,5400,0
20231108,121500,107371200,5400,5400,5400,5400,0
20231108,121400,107371200,5400,5400,5400,5400,0
20231108,121300,107371200,5400,5400,5400,5400,0
20231108,121200,107371200,5400,5400,5400,5400,0
20231108,121100,107371200,5400,5400,5400,5400,0
20231108,121000,107371200,5400,5400,5400,5400,146
20231108,120900,106582800,5400,5400,5400,5400,0
20231108,120800,106582800,5400,5380,5400,5380,20
20231108,120700,106475000,5360,5360,5360,5360,0
20231108,120600,106475000,5360,5360,5360,5360,0
20231108,120500,106475000,5360,5360,5360,5360,127
20231108,120400,105794280,5360,5360,5360,5360,0
20231108,120300,105794280,5360,5360,5360,5360,0
20231108,120200,105794280,5360,5360,5360,5360,0
20231108,120100,105794280,5360,5360,5360,5360,10
20231108,120000,105740680,5360,5360,5360,5360,7
20231108,115900,105703160,5370,5370,5370,5370,0
20231108,115800,105703160,5370,5370,5370,5370,0
20231108,115700,105703160,5370,5370,5370,5370,0
20231108,115600,105703160,5370,5370,5370,5370,0
20231108,115500,105703160,5370,5370,5370,5370,0
20231108,115400,105703160,5370,5370,5370,5370,0
20231108,115300,105703160,5370,5370,5370,5370,0
20231108,115200,105703160,5370,5370,5370,5370,0
20231108,115100,105703160,5370,5370,5370,5370,0
20231108,115000,105703160,5370,5370,5370,5370,0
20231108,114900,105703160,5370,5370,5370,5370,0
20231108,114800,105703160,5370,5370,5370,5370,0
20231108,114700,105703160,5370,5370,5370,5370,0
20231108,114600,105703160,5370,5370,5370,5370,0
20231108,114500,105703160,5370,5370,5370,5370,0
20231108,114400,105703160,5370,5370,5370,5370,0
20231108,114300,105703160,5370,5370,5370,5370,0
20231108,114200,105703160,5370,5370,5370,5370,0
20231108,114100,105703160,5370,5370,5370,5370,0
20231108,114000,105703160,5370,5370,5370,5370,0
20231108,113900,105703160,5370,5370,5370,5370,0
20231108,113800,105703160,5370,5370,5370,5370,0
20231108,113700,105703160,5370,5370,5370,5370,0
20231108,113600,105703160,5370,5370,5370,5370,0
20231108,113500,105703160,5370,5370,5370,5370,0
20231108,113400,105703160,5370,5370,5370,5370,0
20231108,113300,105703160,5370,5370,5370,5370,0
20231108,113200,105703160,5370,5370,5370,5370,0
20231108,113100,105703160,5370,5370,5370,5370,0
20231108,113000,105703160,5370,5370,5370,5370,0
20231108,112900,105703160,5370,5370,5370,5370,0
20231108,112800,105703160,5370,5370,5370,5370,0
20231108,112700,105703160,5370,5370,5370,5370,0
20231108,112600,105703160,5370,5370,5370,5370,0
20231108,112500,105703160,5370,5370,5370,5370,0
20231108,112400,105703160,5370,5370,5370,5370,0
20231108,112300,105703160,5370,5370,5370,5370,0
20231108,112200,105703160,5370,5370,5370,5370,0
20231108,112100,105703160,5370,5370,5370,5370,0
20231108,112000,105703160,5370,5370,5370,5370,164
20231108,111900,104822480,5370,5370,5370,5370,26
20231108,111800,104682860,5350,5350,5350,5350,0
20231108,111700,104682860,5350,5350,5350,5350,0
20231108,111600,104682860,5350,5350,5350,5350,0
20231108,111500,104682860,5350,5350,5350,5350,0
20231108,111400,104682860,5350,5350,5350,5350,0
20231108,111300,104682860,5350,5350,5350,5350,0
20231108,111200,104682860,5350,5350,5350,5350,0
20231108,111100,104682860,5350,5350,5350,5350,0
20231108,111000,104682860,5350,5350,5350,5350,0
20231108,110900,104682860,5350,5350,5350,5350,0
20231108,110800,104682860,5350,5350,5350,5350,0
20231108,110700,104682860,5350,5350,5350,5350,0
20231108,110600,104682860,5350,5350,5350,5350,0
20231108,110500,104682860,5350,5350,5350,5350,0
20231108,110400,104682860,5350,5350,5350,5350,318
20231108,110300,102981560,5350,5350,5350,5350,53
20231108,110200,102698010,5350,5370,5370,5350,1629
20231108,110100,93977220,5370,5370,5370,5370,0
20231108,110000,93977220,5370,5370,5370,5370,0
20231108,105900,93977220,5370,5370,5370,5370,0
20231108,105800,93977220,5370,5370,5370,5370,0
20231108,105700,93977220,5370,5370,5370,5370,0
20231108,105600,93977220,5370,5370,5370,5370,2
20231108,105500,93966480,5350,5350,5350,5350,0
20231108,105400,93966480,5350,5350,5350,5350,0
20231108,105300,93966480,5350,5350,5350,5350,0
20231108,105200,93966480,5350,5380,5380,5350,162
20231108,105100,93096800,5410,5410,5410,5410,0
20231108,105000,93096800,5410,5410,5410,5410,0
20231108,104900,93096800,5410,5410,5410,5380,160
20231108,104800,92231240,5410,5390,5410,5390,1686
20231108,104700,83141070,5380,5380,5380,5380,0
20231108,104600,83141070,5380,5380,5380,5380,0
20231108,104500,83141070,5380,5380,5380,5380,0
20231108,104400,83141070,5380,5380,5380,5380,119
20231108,104300,82500850,5380,5380,5380,5380,0
20231108,104200,82500850,5380,5380,5380,5380,41
20231108,104100,82280270,5380,5380,5380,5380,0
20231108,104000,82280270,5380,5380,5380,5380,55
20231108,103900,81984370,5380,5380,5380,5380,0
20231108,103800,81984370,5380,5380,5380,5380,40
20231108,103700,81769170,5390,5390,5390,5390,0
20231108,103600,81769170,5390,5390,5390,5390,60
20231108,103500,81445770,5390,5390,5390,5390,0
20231108,103400,81445770,5390,5390,5390,5390,0
20231108,103300,81445770,5390,5390,5390,5390,47
20231108,103200,81192440,5390,5390,5390,5390,440
20231108,103100,78820840,5390,5380,5390,5380,27
20231108,103000,78675570,5370,5370,5370,5370,0
20231108,102900,78675570,5370,5370,5370,5370,54
20231108,102800,78385590,5350,5350,5350,5350,0
20231108,102700,78385590,5350,5350,5350,5350,0
20231108,102600,78385590,5350,5350,5350,5350,0
20231108,102500,78385590,5350,5350,5350,5350,0
20231108,102400,78385590,5350,5350,5350,5350,0
20231108,102300,78385590,5350,5350,5350,5350,0
20231108,102200,78385590,5350,5350,5350,5350,0
20231108,102100,78385590,5350,5350,5350,5350,0
20231108,102000,78385590,5350,5380,5380,5350,1140
20231108,101900,72280570,5380,5380,5380,5380,2
20231108,101800,72269810,5380,5380,5380,5380,30
20231108,101700,72108410,5380,5380,5380,5380,0
20231108,101600,72108410,5380,5380,5380,5380,0
20231108,101500,72108410,5380,5380,5380,5380,90
20231108,101400,71624210,5380,5380,5380,5380,254
20231108,101300,70257690,5380,5380,5380,5380,0
20231108,101200,70257690,5380,5380,5380,5380,0
20231108,101100,70257690,5380,5380,5380,5380,0
20231108,101000,70257690,5380,5380,5380,5380,0
20231108,100900,70257690,5380,5380,5380,5380,16
20231108,100800,70171610,5380,5380,5380,5380,26
20231108,100700,70031730,5380,5380,5380,5380,1
20231108,100600,70026350,5390,5390,5390,5390,0
20231108,100500,70026350,5390,5390,5390,5390,0
20231108,100400,70026350,5390,5390,5390,5390,0
20231108,100300,70026350,5390,5390,5390,5390,0
20231108,100200,70026350,5390,5390,5390,5390,9
20231108,100100,69977840,5380,5380,5380,5380,0
20231108,100000,69977840,5380,5380,5380,5380,0
20231108,095900,69977840,5380,5380,5380,5380,22
20231108,095800,69859480,5380,5380,5380,5380,31
20231108,095700,69692700,5380,5380,5380,5380,0
20231108,095600,69692700,5380,5380,5380,5380,0
20231108,095500,69692700,5380,5380,5380,5380,0
20231108,095400,69692700,5380,5380,5380,5380,0
20231108,095300,69692700,5380,5380,5380,5380,0
20231108,095200,69692700,5380,5400,5400,5380,225
20231108,095100,68477940,5420,5420,5420,5420,0
20231108,095000,68477940,5420,5420,5420,5420,1
20231108,094900,68472520,5400,5400,5400,5400,0
20231108,094800,68472520,5400,5400,5400,5400,0
20231108,094700,68472520,5400,5410,5410,5400,401
20231108,094600,66306710,5410,5390,5420,5390,30
20231108,094500,66144440,5380,5450,5450,5380,2379
20231108,094400,53201870,5450,5470,5470,5450,118
20231108,094300,52557190,5450,5440,5450,5440,19
20231108,094200,52453750,5440,5450,5450,5440,2
20231108,094100,52442860,5490,5420,5490,5390,513
20231108,094000,49655550,5420,5420,5490,5400,1049
20231108,093900,43922370,5430,5450,5450,5430,124
20231108,093800,43247890,5430,5470,5490,5430,73
20231108,093700,42848890,5420,5410,5500,5410,3104
20231108,093600,25853590,5400,5400,5400,5400,0
20231108,093500,25853590,5400,5400,5400,5400,49
20231108,093400,25588990,5410,5410,5410,5410,95
20231108,093300,25075040,5400,5390,5400,5390,158
20231108,093200,24222410,5390,5390,5390,5390,2
20231108,093100,24211630,5380,5360,5380,5360,244
20231108,093000,22899730,5350,5350,5350,5350,41
20231108,092900,22680380,5350,5350,5350,5350,365
20231108,092800,20727630,5310,5310,5310,5310,0
20231108,092700,20727630,5310,5310,5310,5310,23
20231108,092600,20605500,5320,5320,5320,5320,0
20231108,092500,20605500,5320,5320,5320,5320,0
20231108,092400,20605500,5320,5320,5320,5320,0
20231108,092300,20605500,5320,5320,5320,5320,23
20231108,092200,20483140,5350,5350,5350,5350,0
20231108,092100,20483140,5350,5350,5350,5350,1
20231108,092000,20477790,5350,5350,5350,5350,0
20231108,091900,20477790,5350,5340,5350,5340,5
20231108,091800,20451070,5330,5350,5430,5300,1027
20231108,091700,14921120,5330,5370,5370,5330,4
20231108,091600,14899720,5340,5320,5370,5320,1001
20231108,091500,9550630,5300,5300,5300,5300,0
20231108,091400,9550630,5300,5300,5300,5300,0
20231108,091300,9550630,5300,5300,5300,5300,166
20231108,091200,8670830,5330,5330,5330,5330,0
20231108,091100,8670830,5330,5320,5330,5320,100
20231108,091000,8138190,5330,5270,5340,5270,1001
20231108,090900,2820140,5280,5280,5280,5280,0
20231108,090800,2820140,5280,5280,5280,5280,0
20231108,090700,2820140,5280,5280,5280,5280,0
20231108,090600,2820140,5280,5270,5280,5270,50
20231108,090500,2556330,5230,5230,5230,5230,0
20231108,090400,2556330,5230,5230,5230,5230,0
20231108,090300,2556330,5230,5230,5230,5230,0
20231108,090200,2556330,5230,5230,5230,5230,0
20231108,090100,2556330,5230,5230,5230,5230,0
20231108,090000,2556330,5230,5260,5260,5230,486