stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,194900,15597810,5310,5310,5310,5310,369
20241101,194800,15597810,5310,5310,5310,5310,0
20241101,194700,15597810,5310,5310,5310,5310,0
20241101,194600,15597810,5310,5310,5310,5310,0
20241101,194500,15597810,5310,5310,5310,5310,0
20241101,194400,15597810,5310,5310,5310,5310,0
20241101,194300,15597810,5310,5310,5310,5310,0
20241101,194200,15597810,5310,5310,5310,5310,0
20241101,194100,15597810,5310,5310,5310,5310,0
20241101,194000,15597810,5310,5310,5310,5310,0
20241101,193900,15597810,5310,5310,5310,5310,0
20241101,193800,15597810,5310,5310,5310,5310,0
20241101,193700,15597810,5310,5310,5310,5310,0
20241101,193600,15597810,5310,5310,5310,5310,0
20241101,193500,15597810,5310,5310,5310,5310,0
20241101,193400,15597810,5310,5310,5310,5310,0
20241101,193300,15597810,5310,5310,5310,5310,0
20241101,193200,15597810,5310,5310,5310,5310,0
20241101,193100,15597810,5310,5310,5310,5310,0
20241101,193000,15597810,5310,5310,5310,5310,0
20241101,192900,15597810,5310,5310,5310,5310,0
20241101,192800,15597810,5310,5310,5310,5310,0
20241101,192700,15597810,5310,5310,5310,5310,0
20241101,192600,15597810,5310,5310,5310,5310,0
20241101,192500,15597810,5310,5310,5310,5310,0
20241101,192400,15597810,5310,5310,5310,5310,0
20241101,192300,15597810,5310,5310,5310,5310,0
20241101,192200,15597810,5310,5310,5310,5310,0
20241101,192100,15597810,5310,5310,5310,5310,0
20241101,192000,15597810,5310,5310,5310,5310,0
20241101,191900,15597810,5310,5310,5310,5310,369
20241101,191800,15597810,5310,5310,5310,5310,0
20241101,191700,15597810,5310,5310,5310,5310,0
20241101,191600,15597810,5310,5310,5310,5310,0
20241101,191500,15597810,5310,5310,5310,5310,0
20241101,191400,15597810,5310,5310,5310,5310,0
20241101,191300,15597810,5310,5310,5310,5310,0
20241101,191200,15597810,5310,5310,5310,5310,0
20241101,191100,15597810,5310,5310,5310,5310,0
20241101,191000,15597810,5310,5310,5310,5310,0
20241101,190900,15597810,5310,5310,5310,5310,0
20241101,190800,15597810,5310,5310,5310,5310,0
20241101,190700,15597810,5310,5310,5310,5310,0
20241101,190600,15597810,5310,5310,5310,5310,0
20241101,190500,15597810,5310,5310,5310,5310,0
20241101,190400,15597810,5310,5310,5310,5310,0
20241101,190300,15597810,5310,5310,5310,5310,0
20241101,190200,15597810,5310,5310,5310,5310,0
20241101,190100,15597810,5310,5310,5310,5310,0
20241101,190000,15597810,5310,5310,5310,5310,0
20241101,185900,15597810,5310,5310,5310,5310,0
20241101,185800,15597810,5310,5310,5310,5310,0
20241101,185700,15597810,5310,5310,5310,5310,0
20241101,185600,15597810,5310,5310,5310,5310,0
20241101,185500,15597810,5310,5310,5310,5310,0
20241101,185400,15597810,5310,5310,5310,5310,0
20241101,185300,15597810,5310,5310,5310,5310,0
20241101,185200,15597810,5310,5310,5310,5310,0
20241101,185100,15597810,5310,5310,5310,5310,0
20241101,185000,15597810,5310,5310,5310,5310,0
20241101,184900,15597810,5310,5310,5310,5310,369
20241101,184800,15597810,5310,5310,5310,5310,0
20241101,184700,15597810,5310,5310,5310,5310,0
20241101,184600,15597810,5310,5310,5310,5310,0
20241101,184500,15597810,5310,5310,5310,5310,0
20241101,184400,15597810,5310,5310,5310,5310,0
20241101,184300,15597810,5310,5310,5310,5310,0
20241101,184200,15597810,5310,5310,5310,5310,0
20241101,184100,15597810,5310,5310,5310,5310,0
20241101,184000,15597810,5310,5310,5310,5310,0
20241101,183900,15597810,5310,5310,5310,5310,0
20241101,183800,15597810,5310,5310,5310,5310,0
20241101,183700,15597810,5310,5310,5310,5310,0
20241101,183600,15597810,5310,5310,5310,5310,0
20241101,183500,15597810,5310,5310,5310,5310,0
20241101,183400,15597810,5310,5310,5310,5310,0
20241101,183300,15597810,5310,5310,5310,5310,0
20241101,183200,15597810,5310,5310,5310,5310,0
20241101,183100,15597810,5310,5310,5310,5310,0
20241101,183000,15597810,5310,5310,5310,5310,0
20241101,182900,15597810,5310,5310,5310,5310,0
20241101,182800,15597810,5310,5310,5310,5310,0
20241101,182700,15597810,5310,5310,5310,5310,0
20241101,182600,15597810,5310,5310,5310,5310,0
20241101,182500,15597810,5310,5310,5310,5310,0
20241101,182400,15597810,5310,5310,5310,5310,0
20241101,182300,15597810,5310,5310,5310,5310,0
20241101,182200,15597810,5310,5310,5310,5310,0
20241101,182100,15597810,5310,5310,5310,5310,0
20241101,182000,15597810,5310,5310,5310,5310,0
20241101,181900,15597810,5310,5310,5310,5310,369
20241101,181800,15597810,5310,5310,5310,5310,0
20241101,181700,15597810,5310,5310,5310,5310,0
20241101,181600,15597810,5310,5310,5310,5310,0
20241101,181500,15597810,5310,5310,5310,5310,0
20241101,181400,15597810,5310,5310,5310,5310,0
20241101,181300,15597810,5310,5310,5310,5310,0
20241101,181200,15597810,5310,5310,5310,5310,0
20241101,181100,15597810,5310,5310,5310,5310,0
20241101,181000,15597810,5310,5310,5310,5310,0
20241101,180900,15597810,5310,5310,5310,5310,0
20241101,180800,15597810,5310,5310,5310,5310,0
20241101,180700,15597810,5310,5310,5310,5310,0
20241101,180600,15597810,5310,5310,5310,5310,0
20241101,180500,15597810,5310,5310,5310,5310,0
20241101,180400,15597810,5310,5310,5310,5310,0
20241101,180300,15597810,5310,5310,5310,5310,0
20241101,180200,15597810,5310,5310,5310,5310,0
20241101,180100,15597810,5310,5310,5310,5310,0
20241101,180000,15597810,5310,5310,5310,5310,0
20241101,175900,15597810,5310,5310,5310,5310,0
20241101,175800,15597810,5310,5310,5310,5310,0
20241101,175700,15597810,5310,5310,5310,5310,0
20241101,175600,15597810,5310,5310,5310,5310,0
20241101,175500,15597810,5310,5310,5310,5310,0
20241101,175400,15597810,5310,5310,5310,5310,0
20241101,175300,15597810,5310,5310,5310,5310,0
20241101,175200,15597810,5310,5310,5310,5310,0
20241101,175100,15597810,5310,5310,5310,5310,0
20241101,175000,15597810,5310,5310,5310,5310,0
20241101,174900,15597810,5310,5310,5310,5310,369
20241101,174800,15597810,5310,5310,5310,5310,0
20241101,174700,15597810,5310,5310,5310,5310,0
20241101,174600,15597810,5310,5310,5310,5310,0
20241101,174500,15597810,5310,5310,5310,5310,0
20241101,174400,15597810,5310,5310,5310,5310,0
20241101,174300,15597810,5310,5310,5310,5310,0
20241101,174200,15597810,5310,5310,5310,5310,0
20241101,174100,15597810,5310,5310,5310,5310,0
20241101,174000,15597810,5310,5310,5310,5310,0
20241101,173900,15597810,5310,5310,5310,5310,0
20241101,173800,15597810,5310,5310,5310,5310,0
20241101,173700,15597810,5310,5310,5310,5310,0
20241101,173600,15597810,5310,5310,5310,5310,0
20241101,173500,15597810,5310,5310,5310,5310,0
20241101,173400,15597810,5310,5310,5310,5310,0
20241101,173300,15597810,5310,5310,5310,5310,0
20241101,173200,15597810,5310,5310,5310,5310,0
20241101,173100,15597810,5310,5310,5310,5310,0
20241101,173000,15597810,5310,5310,5310,5310,0
20241101,172900,15597810,5310,5310,5310,5310,0
20241101,172800,15597810,5310,5310,5310,5310,0
20241101,172700,15597810,5310,5310,5310,5310,0
20241101,172600,15597810,5310,5310,5310,5310,0
20241101,172500,15597810,5310,5310,5310,5310,0
20241101,172400,15597810,5310,5310,5310,5310,0
20241101,172300,15597810,5310,5310,5310,5310,0
20241101,172200,15597810,5310,5310,5310,5310,0
20241101,172100,15597810,5310,5310,5310,5310,0
20241101,172000,15597810,5310,5310,5310,5310,0
20241101,171900,15597810,5310,5310,5310,5310,369
20241101,171800,15597810,5310,5310,5310,5310,0
20241101,171700,15597810,5310,5310,5310,5310,0
20241101,171600,15597810,5310,5310,5310,5310,0
20241101,171500,15597810,5310,5310,5310,5310,0
20241101,171400,15597810,5310,5310,5310,5310,0
20241101,171300,15597810,5310,5310,5310,5310,0
20241101,171200,15597810,5310,5310,5310,5310,0
20241101,171100,15597810,5310,5310,5310,5310,0
20241101,171000,15597810,5310,5310,5310,5310,0
20241101,170900,15597810,5310,5310,5310,5310,0
20241101,170800,15597810,5310,5310,5310,5310,0
20241101,170700,15597810,5310,5310,5310,5310,0
20241101,170600,15597810,5310,5310,5310,5310,0
20241101,170500,15597810,5310,5310,5310,5310,0
20241101,170400,15597810,5310,5310,5310,5310,0
20241101,170300,15597810,5310,5310,5310,5310,0
20241101,170200,15597810,5310,5310,5310,5310,0
20241101,170100,15597810,5310,5310,5310,5310,0
20241101,170000,15597810,5310,5310,5310,5310,0
20241101,165900,15597810,5310,5310,5310,5310,0
20241101,165800,15597810,5310,5310,5310,5310,0
20241101,165700,15597810,5310,5310,5310,5310,0
20241101,165600,15597810,5310,5310,5310,5310,0
20241101,165500,15597810,5310,5310,5310,5310,0
20241101,165400,15597810,5310,5310,5310,5310,0
20241101,165300,15597810,5310,5310,5310,5310,0
20241101,165200,15597810,5310,5310,5310,5310,0
20241101,165100,15597810,5310,5310,5310,5310,0
20241101,165000,15597810,5310,5310,5310,5310,0
20241101,164900,15597810,5310,5310,5310,5310,369
20241101,164800,15597810,5310,5310,5310,5310,0
20241101,164700,15597810,5310,5310,5310,5310,0
20241101,164600,15597810,5310,5310,5310,5310,0
20241101,164500,15597810,5310,5310,5310,5310,0
20241101,164400,15597810,5310,5310,5310,5310,0
20241101,164300,15597810,5310,5310,5310,5310,0
20241101,164200,15597810,5310,5310,5310,5310,0
20241101,164100,15597810,5310,5310,5310,5310,0
20241101,164000,15597810,5310,5310,5310,5310,0
20241101,163900,15597810,5310,5310,5310,5310,0
20241101,163800,15597810,5310,5310,5310,5310,0
20241101,163700,15597810,5310,5310,5310,5310,0
20241101,163600,15597810,5310,5310,5310,5310,0
20241101,163500,15597810,5310,5310,5310,5310,0
20241101,163400,15597810,5310,5310,5310,5310,0
20241101,163300,15597810,5310,5310,5310,5310,0
20241101,163200,15597810,5310,5310,5310,5310,0
20241101,163100,15597810,5310,5310,5310,5310,0
20241101,163000,15597810,5310,5310,5310,5310,0
20241101,162900,15597810,5310,5310,5310,5310,0
20241101,162800,15597810,5310,5310,5310,5310,0
20241101,162700,15597810,5310,5310,5310,5310,0
20241101,162600,15597810,5310,5310,5310,5310,0
20241101,162500,15597810,5310,5310,5310,5310,0
20241101,162400,15597810,5310,5310,5310,5310,0
20241101,162300,15597810,5310,5310,5310,5310,0
20241101,162200,15597810,5310,5310,5310,5310,0
20241101,162100,15597810,5310,5310,5310,5310,0
20241101,162000,15597810,5310,5310,5310,5310,0
20241101,161900,15597810,5310,5310,5310,5310,369
20241101,161800,15597810,5310,5310,5310,5310,0
20241101,161700,15597810,5310,5310,5310,5310,0
20241101,161600,15597810,5310,5310,5310,5310,0
20241101,161500,15597810,5310,5310,5310,5310,0
20241101,161400,15597810,5310,5310,5310,5310,0
20241101,161300,15597810,5310,5310,5310,5310,0
20241101,161200,15597810,5310,5310,5310,5310,0
20241101,161100,15597810,5310,5310,5310,5310,0
20241101,161000,15597810,5310,5310,5310,5310,0
20241101,160900,15597810,5310,5310,5310,5310,0
20241101,160800,15597810,5310,5310,5310,5310,0
20241101,160700,15597810,5310,5310,5310,5310,0
20241101,160600,15597810,5310,5310,5310,5310,0
20241101,160500,15597810,5310,5310,5310,5310,0
20241101,160400,15597810,5310,5310,5310,5310,0
20241101,160300,15597810,5310,5310,5310,5310,0
20241101,160200,15597810,5310,5310,5310,5310,0
20241101,160100,15597810,5310,5310,5310,5310,0
20241101,160000,15597810,5310,5310,5310,5310,0
20241101,155900,15597810,5310,5310,5310,5310,0
20241101,155800,15597810,5310,5310,5310,5310,0
20241101,155700,15597810,5310,5310,5310,5310,0
20241101,155600,15597810,5310,5310,5310,5310,0
20241101,155500,15597810,5310,5310,5310,5310,0
20241101,155400,15597810,5310,5310,5310,5310,0
20241101,155300,15597810,5310,5310,5310,5310,0
20241101,155200,15597810,5310,5310,5310,5310,0
20241101,155100,15597810,5310,5310,5310,5310,0
20241101,155000,15597810,5310,5310,5310,5310,0
20241101,154900,15597810,5310,5310,5310,5310,369
20241101,154800,15597810,5310,5310,5310,5310,0
20241101,154700,15597810,5310,5310,5310,5310,0
20241101,154600,15597810,5310,5310,5310,5310,0
20241101,154500,15597810,5310,5310,5310,5310,0
20241101,154400,15597810,5310,5310,5310,5310,0
20241101,154300,15597810,5310,5310,5310,5310,0
20241101,154200,15597810,5310,5310,5310,5310,0
20241101,154100,15597810,5310,5310,5310,5310,0
20241101,154000,15597810,5310,5310,5310,5310,0
20241101,153900,15597810,5310,5310,5310,5310,0
20241101,153800,15597810,5310,5310,5310,5310,0
20241101,153700,15597810,5310,5310,5310,5310,0
20241101,153600,15597810,5310,5310,5310,5310,0
20241101,153500,15597810,5310,5310,5310,5310,0
20241101,153400,15597810,5310,5310,5310,5310,0
20241101,153300,15597810,5310,5310,5310,5310,0
20241101,153200,15597810,5310,5310,5310,5310,0
20241101,153100,15597810,5310,5310,5310,5310,0
20241101,153000,15597810,5310,5310,5310,5310,369
20241101,152900,13638420,5310,5310,5310,5310,0
20241101,152800,13638420,5310,5310,5310,5310,0
20241101,152700,13638420,5310,5310,5310,5310,0
20241101,152600,13638420,5310,5310,5310,5310,0
20241101,152500,13638420,5310,5310,5310,5310,0
20241101,152400,13638420,5310,5310,5310,5310,0
20241101,152300,13638420,5310,5310,5310,5310,0
20241101,152200,13638420,5310,5310,5310,5310,0
20241101,152100,13638420,5310,5310,5310,5310,0
20241101,152000,13638420,5310,5310,5310,5310,0
20241101,151900,13638420,5310,5310,5310,5310,0
20241101,151800,13638420,5310,5290,5310,5290,330
20241101,151700,11889470,5290,5290,5290,5290,0
20241101,151600,11889470,5290,5290,5290,5290,0
20241101,151500,11889470,5290,5290,5290,5290,0
20241101,151400,11889470,5290,5290,5290,5290,0
20241101,151300,11889470,5290,5290,5290,5290,0
20241101,151200,11889470,5290,5290,5290,5290,0
20241101,151100,11889470,5290,5290,5290,5290,0
20241101,151000,11889470,5290,5290,5290,5290,0
20241101,150900,11889470,5290,5290,5290,5290,0
20241101,150800,11889470,5290,5290,5290,5290,0
20241101,150700,11889470,5290,5290,5290,5290,0
20241101,150600,11889470,5290,5290,5290,5290,0
20241101,150500,11889470,5290,5290,5290,5290,0
20241101,150400,11889470,5290,5290,5290,5290,0
20241101,150300,11889470,5290,5290,5290,5290,0
20241101,150200,11889470,5290,5290,5290,5290,0
20241101,150100,11889470,5290,5290,5290,5290,0
20241101,150000,11889470,5290,5290,5290,5290,1
20241101,145900,11884180,5270,5270,5270,5270,0
20241101,145800,11884180,5270,5270,5270,5270,0
20241101,145700,11884180,5270,5270,5270,5270,0
20241101,145600,11884180,5270,5270,5270,5270,0
20241101,145500,11884180,5270,5270,5270,5270,0
20241101,145400,11884180,5270,5270,5270,5270,0
20241101,145300,11884180,5270,5270,5270,5270,0
20241101,145200,11884180,5270,5270,5270,5270,0
20241101,145100,11884180,5270,5270,5270,5270,0
20241101,145000,11884180,5270,5270,5270,5270,0
20241101,144900,11884180,5270,5270,5270,5270,0
20241101,144800,11884180,5270,5270,5270,5270,0
20241101,144700,11884180,5270,5270,5270,5270,0
20241101,144600,11884180,5270,5270,5270,5270,0
20241101,144500,11884180,5270,5270,5270,5270,0
20241101,144400,11884180,5270,5270,5270,5260,102
20241101,144300,11347190,5290,5290,5290,5290,0
20241101,144200,11347190,5290,5290,5290,5290,0
20241101,144100,11347190,5290,5290,5290,5290,0
20241101,144000,11347190,5290,5290,5290,5290,0
20241101,143900,11347190,5290,5290,5290,5290,0
20241101,143800,11347190,5290,5290,5290,5290,0
20241101,143700,11347190,5290,5290,5290,5290,0
20241101,143600,11347190,5290,5290,5290,5290,0
20241101,143500,11347190,5290,5290,5290,5290,0
20241101,143400,11347190,5290,5290,5290,5290,0
20241101,143300,11347190,5290,5290,5290,5290,0
20241101,143200,11347190,5290,5290,5290,5290,0
20241101,143100,11347190,5290,5290,5290,5290,0
20241101,143000,11347190,5290,5290,5290,5290,0
20241101,142900,11347190,5290,5290,5290,5290,0
20241101,142800,11347190,5290,5290,5290,5290,5
20241101,142700,11320740,5270,5270,5270,5270,0
20241101,142600,11320740,5270,5270,5270,5270,0
20241101,142500,11320740,5270,5270,5270,5270,0
20241101,142400,11320740,5270,5270,5270,5270,0
20241101,142300,11320740,5270,5270,5270,5270,0
20241101,142200,11320740,5270,5270,5270,5270,0
20241101,142100,11320740,5270,5270,5270,5270,0
20241101,142000,11320740,5270,5270,5270,5270,0
20241101,141900,11320740,5270,5270,5270,5270,0
20241101,141800,11320740,5270,5270,5270,5270,0
20241101,141700,11320740,5270,5270,5270,5270,0
20241101,141600,11320740,5270,5270,5270,5270,0
20241101,141500,11320740,5270,5270,5270,5270,0
20241101,141400,11320740,5270,5270,5270,5270,0
20241101,141300,11320740,5270,5270,5270,5270,0
20241101,141200,11320740,5270,5270,5270,5270,0
20241101,141100,11320740,5270,5270,5270,5270,0
20241101,141000,11320740,5270,5270,5270,5270,0
20241101,140900,11320740,5270,5270,5270,5270,1
20241101,140800,11315470,5270,5270,5270,5270,0
20241101,140700,11315470,5270,5270,5270,5270,0
20241101,140600,11315470,5270,5270,5270,5270,0
20241101,140500,11315470,5270,5270,5270,5270,0
20241101,140400,11315470,5270,5270,5270,5270,0
20241101,140300,11315470,5270,5270,5270,5270,0
20241101,140200,11315470,5270,5270,5270,5270,0
20241101,140100,11315470,5270,5270,5270,5270,0
20241101,140000,11315470,5270,5270,5270,5270,0
20241101,135900,11315470,5270,5270,5270,5270,0
20241101,135800,11315470,5270,5270,5270,5270,0
20241101,135700,11315470,5270,5270,5270,5270,0
20241101,135600,11315470,5270,5270,5270,5270,0
20241101,135500,11315470,5270,5270,5270,5270,0
20241101,135400,11315470,5270,5270,5270,5270,0
20241101,135300,11315470,5270,5270,5270,5270,0
20241101,135200,11315470,5270,5270,5270,5270,0
20241101,135100,11315470,5270,5270,5270,5270,0
20241101,135000,11315470,5270,5270,5270,5270,0
20241101,134900,11315470,5270,5270,5270,5270,0
20241101,134800,11315470,5270,5270,5270,5270,0
20241101,134700,11315470,5270,5270,5270,5270,0
20241101,134600,11315470,5270,5270,5270,5270,0
20241101,134500,11315470,5270,5270,5270,5270,0
20241101,134400,11315470,5270,5270,5270,5270,0
20241101,134300,11315470,5270,5270,5270,5270,9
20241101,134200,11268040,5260,5260,5260,5260,0
20241101,134100,11268040,5260,5260,5260,5260,0
20241101,134000,11268040,5260,5260,5260,5260,0
20241101,133900,11268040,5260,5260,5260,5260,0
20241101,133800,11268040,5260,5260,5260,5260,0
20241101,133700,11268040,5260,5260,5260,5260,0
20241101,133600,11268040,5260,5260,5260,5260,0
20241101,133500,11268040,5260,5260,5260,5260,20
20241101,133400,11162840,5270,5270,5270,5270,0
20241101,133300,11162840,5270,5270,5270,5270,0
20241101,133200,11162840,5270,5270,5270,5270,150
20241101,133100,10372340,5270,5270,5270,5270,12
20241101,133000,10309100,5270,5270,5270,5270,53
20241101,132900,10029790,5270,5270,5270,5270,0
20241101,132800,10029790,5270,5270,5270,5270,0
20241101,132700,10029790,5270,5270,5270,5270,0
20241101,132600,10029790,5270,5270,5270,5270,0
20241101,132500,10029790,5270,5270,5270,5270,0
20241101,132400,10029790,5270,5270,5270,5270,0
20241101,132300,10029790,5270,5270,5270,5270,2
20241101,132200,10019250,5270,5270,5270,5270,0
20241101,132100,10019250,5270,5270,5270,5270,150
20241101,132000,9228750,5270,5270,5270,5270,0
20241101,131900,9228750,5270,5270,5270,5270,0
20241101,131800,9228750,5270,5270,5270,5270,0
20241101,131700,9228750,5270,5270,5270,5270,0
20241101,131600,9228750,5270,5270,5270,5270,0
20241101,131500,9228750,5270,5270,5270,5270,0
20241101,131400,9228750,5270,5270,5270,5270,0
20241101,131300,9228750,5270,5270,5270,5270,0
20241101,131200,9228750,5270,5270,5270,5270,0
20241101,131100,9228750,5270,5270,5270,5270,0
20241101,131000,9228750,5270,5270,5270,5270,0
20241101,130900,9228750,5270,5280,5280,5270,100
20241101,130800,8701200,5300,5300,5300,5300,20
20241101,130700,8595200,5300,5300,5300,5300,0
20241101,130600,8595200,5300,5300,5300,5300,0
20241101,130500,8595200,5300,5300,5300,5300,0
20241101,130400,8595200,5300,5300,5300,5300,0
20241101,130300,8595200,5300,5300,5300,5300,0
20241101,130200,8595200,5300,5300,5300,5300,0
20241101,130100,8595200,5300,5300,5300,5300,0
20241101,130000,8595200,5300,5300,5300,5300,3
20241101,125900,8579300,5300,5300,5300,5300,0
20241101,125800,8579300,5300,5300,5300,5300,0
20241101,125700,8579300,5300,5300,5300,5300,0
20241101,125600,8579300,5300,5300,5300,5300,0
20241101,125500,8579300,5300,5300,5300,5300,0
20241101,125400,8579300,5300,5300,5300,5300,0
20241101,125300,8579300,5300,5300,5300,5300,0
20241101,125200,8579300,5300,5300,5300,5300,0
20241101,125100,8579300,5300,5300,5300,5300,0
20241101,125000,8579300,5300,5300,5300,5300,0
20241101,124900,8579300,5300,5300,5300,5300,0
20241101,124800,8579300,5300,5300,5300,5300,0
20241101,124700,8579300,5300,5300,5300,5300,0
20241101,124600,8579300,5300,5300,5300,5300,0
20241101,124500,8579300,5300,5300,5300,5300,0
20241101,124400,8579300,5300,5300,5300,5300,0
20241101,124300,8579300,5300,5300,5300,5300,0
20241101,124200,8579300,5300,5300,5300,5300,0
20241101,124100,8579300,5300,5300,5300,5300,0
20241101,124000,8579300,5300,5300,5300,5300,0
20241101,123900,8579300,5300,5300,5300,5300,0
20241101,123800,8579300,5300,5300,5300,5300,0
20241101,123700,8579300,5300,5300,5300,5300,0
20241101,123600,8579300,5300,5300,5300,5300,0
20241101,123500,8579300,5300,5300,5300,5300,0
20241101,123400,8579300,5300,5300,5300,5300,2
20241101,123300,8568700,5300,5300,5300,5300,0
20241101,123200,8568700,5300,5300,5300,5300,0
20241101,123100,8568700,5300,5300,5300,5300,0
20241101,123000,8568700,5300,5300,5300,5300,0
20241101,122900,8568700,5300,5300,5300,5300,0
20241101,122800,8568700,5300,5300,5300,5300,0
20241101,122700,8568700,5300,5300,5300,5300,0
20241101,122600,8568700,5300,5300,5300,5300,0
20241101,122500,8568700,5300,5300,5300,5300,0
20241101,122400,8568700,5300,5300,5300,5300,0
20241101,122300,8568700,5300,5300,5300,5300,29
20241101,122200,8415000,5310,5310,5310,5310,0
20241101,122100,8415000,5310,5310,5310,5310,0
20241101,122000,8415000,5310,5310,5310,5310,0
20241101,121900,8415000,5310,5310,5310,5310,0
20241101,121800,8415000,5310,5310,5310,5310,0
20241101,121700,8415000,5310,5310,5310,5310,0
20241101,121600,8415000,5310,5310,5310,5310,0
20241101,121500,8415000,5310,5310,5310,5310,0
20241101,121400,8415000,5310,5310,5310,5310,0
20241101,121300,8415000,5310,5310,5310,5310,0
20241101,121200,8415000,5310,5310,5310,5310,0
20241101,121100,8415000,5310,5310,5310,5310,0
20241101,121000,8415000,5310,5310,5310,5310,0
20241101,120900,8415000,5310,5310,5310,5310,0
20241101,120800,8415000,5310,5310,5310,5310,0
20241101,120700,8415000,5310,5310,5310,5310,0
20241101,120600,8415000,5310,5310,5310,5310,0
20241101,120500,8415000,5310,5310,5310,5310,0
20241101,120400,8415000,5310,5310,5310,5310,0
20241101,120300,8415000,5310,5310,5310,5310,0
20241101,120200,8415000,5310,5310,5310,5310,0
20241101,120100,8415000,5310,5310,5310,5310,0
20241101,120000,8415000,5310,5310,5310,5310,0
20241101,115900,8415000,5310,5310,5310,5310,0
20241101,115800,8415000,5310,5310,5310,5310,0
20241101,115700,8415000,5310,5310,5310,5310,0
20241101,115600,8415000,5310,5310,5310,5310,0
20241101,115500,8415000,5310,5310,5310,5310,0
20241101,115400,8415000,5310,5310,5310,5310,5
20241101,115300,8388450,5320,5320,5320,5320,0
20241101,115200,8388450,5320,5320,5320,5320,0
20241101,115100,8388450,5320,5320,5320,5320,0
20241101,115000,8388450,5320,5320,5320,5320,0
20241101,114900,8388450,5320,5320,5320,5320,0
20241101,114800,8388450,5320,5320,5320,5320,0
20241101,114700,8388450,5320,5320,5320,5320,0
20241101,114600,8388450,5320,5320,5320,5320,0
20241101,114500,8388450,5320,5320,5320,5320,0
20241101,114400,8388450,5320,5320,5320,5320,0
20241101,114300,8388450,5320,5320,5320,5320,0
20241101,114200,8388450,5320,5320,5320,5320,0
20241101,114100,8388450,5320,5320,5320,5320,0
20241101,114000,8388450,5320,5320,5320,5320,0
20241101,113900,8388450,5320,5320,5320,5320,0
20241101,113800,8388450,5320,5320,5320,5320,0
20241101,113700,8388450,5320,5320,5320,5320,6
20241101,113600,8356530,5320,5320,5320,5320,0
20241101,113500,8356530,5320,5320,5320,5320,0
20241101,113400,8356530,5320,5320,5320,5320,0
20241101,113300,8356530,5320,5320,5320,5320,0
20241101,113200,8356530,5320,5320,5320,5320,0
20241101,113100,8356530,5320,5320,5320,5320,0
20241101,113000,8356530,5320,5320,5320,5320,0
20241101,112900,8356530,5320,5320,5320,5320,0
20241101,112800,8356530,5320,5320,5320,5320,10
20241101,112700,8303330,5280,5280,5280,5280,0
20241101,112600,8303330,5280,5280,5280,5280,0
20241101,112500,8303330,5280,5280,5280,5280,0
20241101,112400,8303330,5280,5280,5280,5280,0
20241101,112300,8303330,5280,5280,5280,5280,0
20241101,112200,8303330,5280,5280,5280,5280,0
20241101,112100,8303330,5280,5280,5280,5280,0
20241101,112000,8303330,5280,5280,5280,5280,0
20241101,111900,8303330,5280,5280,5280,5280,0
20241101,111800,8303330,5280,5300,5300,5280,19
20241101,111700,8202710,5320,5320,5320,5320,0
20241101,111600,8202710,5320,5320,5320,5320,0
20241101,111500,8202710,5320,5320,5320,5320,0
20241101,111400,8202710,5320,5320,5320,5320,0
20241101,111300,8202710,5320,5320,5320,5320,0
20241101,111200,8202710,5320,5320,5320,5320,0
20241101,111100,8202710,5320,5320,5320,5320,0
20241101,111000,8202710,5320,5320,5320,5320,0
20241101,110900,8202710,5320,5320,5320,5320,0
20241101,110800,8202710,5320,5320,5320,5320,0
20241101,110700,8202710,5320,5320,5320,5320,0
20241101,110600,8202710,5320,5320,5320,5320,0
20241101,110500,8202710,5320,5320,5320,5320,0
20241101,110400,8202710,5320,5320,5320,5320,0
20241101,110300,8202710,5320,5320,5320,5320,0
20241101,110200,8202710,5320,5320,5320,5320,0
20241101,110100,8202710,5320,5320,5320,5320,0
20241101,110000,8202710,5320,5320,5320,5320,14
20241101,105900,8128230,5320,5320,5320,5320,0
20241101,105800,8128230,5320,5320,5320,5320,0
20241101,105700,8128230,5320,5320,5320,5320,0
20241101,105600,8128230,5320,5320,5320,5320,0
20241101,105500,8128230,5320,5320,5320,5320,0
20241101,105400,8128230,5320,5320,5320,5320,0
20241101,105300,8128230,5320,5320,5320,5320,0
20241101,105200,8128230,5320,5320,5320,5320,0
20241101,105100,8128230,5320,5320,5320,5320,0
20241101,105000,8128230,5320,5320,5320,5320,0
20241101,104900,8128230,5320,5320,5320,5320,0
20241101,104800,8128230,5320,5320,5320,5320,0
20241101,104700,8128230,5320,5320,5320,5320,0
20241101,104600,8128230,5320,5320,5320,5320,0
20241101,104500,8128230,5320,5320,5320,5320,0
20241101,104400,8128230,5320,5320,5320,5320,0
20241101,104300,8128230,5320,5320,5320,5320,0
20241101,104200,8128230,5320,5320,5320,5320,0
20241101,104100,8128230,5320,5320,5320,5320,1
20241101,104000,8122910,5320,5320,5320,5320,0
20241101,103900,8122910,5320,5320,5320,5320,0
20241101,103800,8122910,5320,5320,5320,5320,0
20241101,103700,8122910,5320,5320,5320,5320,0
20241101,103600,8122910,5320,5320,5320,5320,1
20241101,103500,8117590,5320,5320,5320,5320,0
20241101,103400,8117590,5320,5320,5320,5320,0
20241101,103300,8117590,5320,5320,5320,5320,0
20241101,103200,8117590,5320,5320,5320,5320,0
20241101,103100,8117590,5320,5320,5320,5320,0
20241101,103000,8117590,5320,5320,5320,5320,0
20241101,102900,8117590,5320,5320,5320,5320,0
20241101,102800,8117590,5320,5320,5320,5320,0
20241101,102700,8117590,5320,5320,5320,5320,0
20241101,102600,8117590,5320,5320,5320,5320,0
20241101,102500,8117590,5320,5320,5320,5320,0
20241101,102400,8117590,5320,5320,5320,5320,0
20241101,102300,8117590,5320,5320,5320,5320,0
20241101,102200,8117590,5320,5320,5320,5320,0
20241101,102100,8117590,5320,5320,5320,5320,0
20241101,102000,8117590,5320,5320,5320,5320,0
20241101,101900,8117590,5320,5320,5320,5320,0
20241101,101800,8117590,5320,5320,5320,5320,0
20241101,101700,8117590,5320,5320,5320,5320,0
20241101,101600,8117590,5320,5320,5320,5320,3
20241101,101500,8101630,5320,5320,5320,5320,0
20241101,101400,8101630,5320,5320,5320,5320,0
20241101,101300,8101630,5320,5320,5320,5320,0
20241101,101200,8101630,5320,5320,5320,5320,80
20241101,101100,7676030,5320,5320,5320,5320,33
20241101,101000,7500470,5320,5320,5320,5320,0
20241101,100900,7500470,5320,5320,5320,5320,6
20241101,100800,7468550,5320,5320,5320,5320,2
20241101,100700,7457910,5320,5320,5320,5320,0
20241101,100600,7457910,5320,5320,5320,5320,9
20241101,100500,7410030,5320,5320,5320,5320,0
20241101,100400,7410030,5320,5320,5320,5320,2
20241101,100300,7399390,5320,5320,5320,5320,0
20241101,100200,7399390,5320,5320,5320,5320,0
20241101,100100,7399390,5320,5320,5320,5320,0
20241101,100000,7399390,5320,5320,5320,5320,0
20241101,095900,7399390,5320,5320,5320,5320,0
20241101,095800,7399390,5320,5320,5320,5320,0
20241101,095700,7399390,5320,5320,5320,5320,0
20241101,095600,7399390,5320,5320,5320,5320,0
20241101,095500,7399390,5320,5320,5320,5320,0
20241101,095400,7399390,5320,5320,5320,5320,0
20241101,095300,7399390,5320,5320,5320,5320,0
20241101,095200,7399390,5320,5320,5320,5320,0
20241101,095100,7399390,5320,5320,5320,5320,0
20241101,095000,7399390,5320,5320,5320,5320,0
20241101,094900,7399390,5320,5320,5320,5320,0
20241101,094800,7399390,5320,5320,5320,5320,0
20241101,094700,7399390,5320,5320,5320,5320,4
20241101,094600,7378110,5320,5320,5320,5320,7
20241101,094500,7340870,5320,5320,5320,5320,0
20241101,094400,7340870,5320,5320,5320,5320,0
20241101,094300,7340870,5320,5320,5320,5320,0
20241101,094200,7340870,5320,5320,5320,5320,0
20241101,094100,7340870,5320,5320,5320,5320,0
20241101,094000,7340870,5320,5320,5320,5320,0
20241101,093900,7340870,5320,5320,5320,5320,0
20241101,093800,7340870,5320,5320,5320,5320,0
20241101,093700,7340870,5320,5320,5320,5320,0
20241101,093600,7340870,5320,5320,5320,5320,0
20241101,093500,7340870,5320,5320,5320,5320,0
20241101,093400,7340870,5320,5320,5320,5320,0
20241101,093300,7340870,5320,5320,5320,5320,0
20241101,093200,7340870,5320,5320,5320,5320,0
20241101,093100,7340870,5320,5320,5320,5320,0
20241101,093000,7340870,5320,5320,5320,5320,0
20241101,092900,7340870,5320,5320,5320,5320,0
20241101,092800,7340870,5320,5320,5320,5320,0
20241101,092700,7340870,5320,5320,5320,5320,0
20241101,092600,7340870,5320,5320,5320,5320,0
20241101,092500,7340870,5320,5320,5320,5320,100
20241101,092400,6808870,5290,5290,5290,5290,0
20241101,092300,6808870,5290,5290,5290,5290,0
20241101,092200,6808870,5290,5290,5290,5290,0
20241101,092100,6808870,5290,5290,5290,5290,71
20241101,092000,6433280,5290,5290,5290,5290,1008
20241101,091900,1100960,5320,5320,5320,5320,0
20241101,091800,1100960,5320,5320,5320,5320,0
20241101,091700,1100960,5320,5320,5320,5320,0
20241101,091600,1100960,5320,5320,5320,5320,0
20241101,091500,1100960,5320,5320,5320,5320,0
20241101,091400,1100960,5320,5320,5320,5320,0
20241101,091300,1100960,5320,5320,5320,5320,0
20241101,091200,1100960,5320,5320,5320,5320,0
20241101,091100,1100960,5320,5320,5320,5320,0
20241101,091000,1100960,5320,5320,5320,5320,1
20241101,090900,1095640,5300,5300,5300,5300,0
20241101,090800,1095640,5300,5300,5300,5300,0
20241101,090700,1095640,5300,5300,5300,5300,0
20241101,090600,1095640,5300,5300,5300,5300,1
20241101,090500,1090340,5320,5320,5320,5320,192
20241101,090400,68900,5300,5300,5300,5300,0
20241101,090300,68900,5300,5300,5300,5300,0
20241101,090200,68900,5300,5300,5300,5300,0
20241101,090100,68900,5300,5300,5300,5300,0
20241101,090000,68900,5300,5300,5300,5300,13