stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195100,23100750,5340,5340,5340,5340,500
20241104,195000,23100750,5340,5340,5340,5340,0
20241104,194900,23100750,5340,5340,5340,5340,0
20241104,194800,23100750,5340,5340,5340,5340,0
20241104,194700,23100750,5340,5340,5340,5340,0
20241104,194600,23100750,5340,5340,5340,5340,0
20241104,194500,23100750,5340,5340,5340,5340,0
20241104,194400,23100750,5340,5340,5340,5340,0
20241104,194300,23100750,5340,5340,5340,5340,0
20241104,194200,23100750,5340,5340,5340,5340,0
20241104,194100,23100750,5340,5340,5340,5340,0
20241104,194000,23100750,5340,5340,5340,5340,0
20241104,193900,23100750,5340,5340,5340,5340,0
20241104,193800,23100750,5340,5340,5340,5340,0
20241104,193700,23100750,5340,5340,5340,5340,0
20241104,193600,23100750,5340,5340,5340,5340,0
20241104,193500,23100750,5340,5340,5340,5340,0
20241104,193400,23100750,5340,5340,5340,5340,0
20241104,193300,23100750,5340,5340,5340,5340,0
20241104,193200,23100750,5340,5340,5340,5340,0
20241104,193100,23100750,5340,5340,5340,5340,0
20241104,193000,23100750,5340,5340,5340,5340,0
20241104,192900,23100750,5340,5340,5340,5340,0
20241104,192800,23100750,5340,5340,5340,5340,0
20241104,192700,23100750,5340,5340,5340,5340,0
20241104,192600,23100750,5340,5340,5340,5340,0
20241104,192500,23100750,5340,5340,5340,5340,0
20241104,192400,23100750,5340,5340,5340,5340,0
20241104,192300,23100750,5340,5340,5340,5340,0
20241104,192200,23100750,5340,5340,5340,5340,0
20241104,192100,23100750,5340,5340,5340,5340,500
20241104,192000,23100750,5340,5340,5340,5340,0
20241104,191900,23100750,5340,5340,5340,5340,0
20241104,191800,23100750,5340,5340,5340,5340,0
20241104,191700,23100750,5340,5340,5340,5340,0
20241104,191600,23100750,5340,5340,5340,5340,0
20241104,191500,23100750,5340,5340,5340,5340,0
20241104,191400,23100750,5340,5340,5340,5340,0
20241104,191300,23100750,5340,5340,5340,5340,0
20241104,191200,23100750,5340,5340,5340,5340,0
20241104,191100,23100750,5340,5340,5340,5340,0
20241104,191000,23100750,5340,5340,5340,5340,0
20241104,190900,23100750,5340,5340,5340,5340,0
20241104,190800,23100750,5340,5340,5340,5340,0
20241104,190700,23100750,5340,5340,5340,5340,0
20241104,190600,23100750,5340,5340,5340,5340,0
20241104,190500,23100750,5340,5340,5340,5340,0
20241104,190400,23100750,5340,5340,5340,5340,0
20241104,190300,23100750,5340,5340,5340,5340,0
20241104,190200,23100750,5340,5340,5340,5340,0
20241104,190100,23100750,5340,5340,5340,5340,0
20241104,190000,23100750,5340,5340,5340,5340,0
20241104,185900,23100750,5340,5340,5340,5340,0
20241104,185800,23100750,5340,5340,5340,5340,0
20241104,185700,23100750,5340,5340,5340,5340,0
20241104,185600,23100750,5340,5340,5340,5340,0
20241104,185500,23100750,5340,5340,5340,5340,0
20241104,185400,23100750,5340,5340,5340,5340,0
20241104,185300,23100750,5340,5340,5340,5340,0
20241104,185200,23100750,5340,5340,5340,5340,0
20241104,185100,23100750,5340,5340,5340,5340,500
20241104,185000,23100750,5340,5340,5340,5340,0
20241104,184900,23100750,5340,5340,5340,5340,0
20241104,184800,23100750,5340,5340,5340,5340,0
20241104,184700,23100750,5340,5340,5340,5340,0
20241104,184600,23100750,5340,5340,5340,5340,0
20241104,184500,23100750,5340,5340,5340,5340,0
20241104,184400,23100750,5340,5340,5340,5340,0
20241104,184300,23100750,5340,5340,5340,5340,0
20241104,184200,23100750,5340,5340,5340,5340,0
20241104,184100,23100750,5340,5340,5340,5340,0
20241104,184000,23100750,5340,5340,5340,5340,0
20241104,183900,23100750,5340,5340,5340,5340,0
20241104,183800,23100750,5340,5340,5340,5340,0
20241104,183700,23100750,5340,5340,5340,5340,0
20241104,183600,23100750,5340,5340,5340,5340,0
20241104,183500,23100750,5340,5340,5340,5340,0
20241104,183400,23100750,5340,5340,5340,5340,0
20241104,183300,23100750,5340,5340,5340,5340,0
20241104,183200,23100750,5340,5340,5340,5340,0
20241104,183100,23100750,5340,5340,5340,5340,0
20241104,183000,23100750,5340,5340,5340,5340,0
20241104,182900,23100750,5340,5340,5340,5340,0
20241104,182800,23100750,5340,5340,5340,5340,0
20241104,182700,23100750,5340,5340,5340,5340,0
20241104,182600,23100750,5340,5340,5340,5340,0
20241104,182500,23100750,5340,5340,5340,5340,0
20241104,182400,23100750,5340,5340,5340,5340,0
20241104,182300,23100750,5340,5340,5340,5340,0
20241104,182200,23100750,5340,5340,5340,5340,0
20241104,182100,23100750,5340,5340,5340,5340,500
20241104,182000,23100750,5340,5340,5340,5340,0
20241104,181900,23100750,5340,5340,5340,5340,0
20241104,181800,23100750,5340,5340,5340,5340,0
20241104,181700,23100750,5340,5340,5340,5340,0
20241104,181600,23100750,5340,5340,5340,5340,0
20241104,181500,23100750,5340,5340,5340,5340,0
20241104,181400,23100750,5340,5340,5340,5340,0
20241104,181300,23100750,5340,5340,5340,5340,0
20241104,181200,23100750,5340,5340,5340,5340,0
20241104,181100,23100750,5340,5340,5340,5340,0
20241104,181000,23100750,5340,5340,5340,5340,0
20241104,180900,23100750,5340,5340,5340,5340,0
20241104,180800,23100750,5340,5340,5340,5340,0
20241104,180700,23100750,5340,5340,5340,5340,0
20241104,180600,23100750,5340,5340,5340,5340,0
20241104,180500,23100750,5340,5340,5340,5340,0
20241104,180400,23100750,5340,5340,5340,5340,0
20241104,180300,23100750,5340,5340,5340,5340,0
20241104,180200,23100750,5340,5340,5340,5340,0
20241104,180100,23100750,5340,5340,5340,5340,0
20241104,180000,23100750,5340,5340,5340,5340,0
20241104,175900,23100750,5340,5340,5340,5340,0
20241104,175800,23100750,5340,5340,5340,5340,0
20241104,175700,23100750,5340,5340,5340,5340,0
20241104,175600,23100750,5340,5340,5340,5340,0
20241104,175500,23100750,5340,5340,5340,5340,0
20241104,175400,23100750,5340,5340,5340,5340,0
20241104,175300,23100750,5340,5340,5340,5340,0
20241104,175200,23100750,5340,5340,5340,5340,0
20241104,175100,23100750,5340,5340,5340,5340,500
20241104,175000,23100750,5340,5340,5340,5340,0
20241104,174900,23100750,5340,5340,5340,5340,0
20241104,174800,23100750,5340,5340,5340,5340,0
20241104,174700,23100750,5340,5340,5340,5340,0
20241104,174600,23100750,5340,5340,5340,5340,0
20241104,174500,23100750,5340,5340,5340,5340,0
20241104,174400,23100750,5340,5340,5340,5340,0
20241104,174300,23100750,5340,5340,5340,5340,0
20241104,174200,23100750,5340,5340,5340,5340,0
20241104,174100,23100750,5340,5340,5340,5340,0
20241104,174000,23100750,5340,5340,5340,5340,0
20241104,173900,23100750,5340,5340,5340,5340,0
20241104,173800,23100750,5340,5340,5340,5340,0
20241104,173700,23100750,5340,5340,5340,5340,0
20241104,173600,23100750,5340,5340,5340,5340,0
20241104,173500,23100750,5340,5340,5340,5340,0
20241104,173400,23100750,5340,5340,5340,5340,0
20241104,173300,23100750,5340,5340,5340,5340,0
20241104,173200,23100750,5340,5340,5340,5340,0
20241104,173100,23100750,5340,5340,5340,5340,0
20241104,173000,23100750,5340,5340,5340,5340,0
20241104,172900,23100750,5340,5340,5340,5340,0
20241104,172800,23100750,5340,5340,5340,5340,0
20241104,172700,23100750,5340,5340,5340,5340,0
20241104,172600,23100750,5340,5340,5340,5340,0
20241104,172500,23100750,5340,5340,5340,5340,0
20241104,172400,23100750,5340,5340,5340,5340,0
20241104,172300,23100750,5340,5340,5340,5340,0
20241104,172200,23100750,5340,5340,5340,5340,0
20241104,172100,23100750,5340,5340,5340,5340,500
20241104,172000,23100750,5340,5340,5340,5340,0
20241104,171900,23100750,5340,5340,5340,5340,0
20241104,171800,23100750,5340,5340,5340,5340,0
20241104,171700,23100750,5340,5340,5340,5340,0
20241104,171600,23100750,5340,5340,5340,5340,0
20241104,171500,23100750,5340,5340,5340,5340,0
20241104,171400,23100750,5340,5340,5340,5340,0
20241104,171300,23100750,5340,5340,5340,5340,0
20241104,171200,23100750,5340,5340,5340,5340,0
20241104,171100,23100750,5340,5340,5340,5340,0
20241104,171000,23100750,5340,5340,5340,5340,0
20241104,170900,23100750,5340,5340,5340,5340,0
20241104,170800,23100750,5340,5340,5340,5340,0
20241104,170700,23100750,5340,5340,5340,5340,0
20241104,170600,23100750,5340,5340,5340,5340,0
20241104,170500,23100750,5340,5340,5340,5340,0
20241104,170400,23100750,5340,5340,5340,5340,0
20241104,170300,23100750,5340,5340,5340,5340,0
20241104,170200,23100750,5340,5340,5340,5340,0
20241104,170100,23100750,5340,5340,5340,5340,0
20241104,170000,23100750,5340,5340,5340,5340,0
20241104,165900,23100750,5340,5340,5340,5340,0
20241104,165800,23100750,5340,5340,5340,5340,0
20241104,165700,23100750,5340,5340,5340,5340,0
20241104,165600,23100750,5340,5340,5340,5340,0
20241104,165500,23100750,5340,5340,5340,5340,0
20241104,165400,23100750,5340,5340,5340,5340,0
20241104,165300,23100750,5340,5340,5340,5340,0
20241104,165200,23100750,5340,5340,5340,5340,0
20241104,165100,23100750,5340,5340,5340,5340,500
20241104,165000,23100750,5340,5340,5340,5340,0
20241104,164900,23100750,5340,5340,5340,5340,0
20241104,164800,23100750,5340,5340,5340,5340,0
20241104,164700,23100750,5340,5340,5340,5340,0
20241104,164600,23100750,5340,5340,5340,5340,0
20241104,164500,23100750,5340,5340,5340,5340,0
20241104,164400,23100750,5340,5340,5340,5340,0
20241104,164300,23100750,5340,5340,5340,5340,0
20241104,164200,23100750,5340,5340,5340,5340,0
20241104,164100,23100750,5340,5340,5340,5340,0
20241104,164000,23100750,5340,5340,5340,5340,0
20241104,163900,23100750,5340,5340,5340,5340,0
20241104,163800,23100750,5340,5340,5340,5340,0
20241104,163700,23100750,5340,5340,5340,5340,0
20241104,163600,23100750,5340,5340,5340,5340,0
20241104,163500,23100750,5340,5340,5340,5340,0
20241104,163400,23100750,5340,5340,5340,5340,0
20241104,163300,23100750,5340,5340,5340,5340,0
20241104,163200,23100750,5340,5340,5340,5340,0
20241104,163100,23100750,5340,5340,5340,5340,0
20241104,163000,23100750,5340,5340,5340,5340,0
20241104,162900,23100750,5340,5340,5340,5340,0
20241104,162800,23100750,5340,5340,5340,5340,0
20241104,162700,23100750,5340,5340,5340,5340,0
20241104,162600,23100750,5340,5340,5340,5340,0
20241104,162500,23100750,5340,5340,5340,5340,0
20241104,162400,23100750,5340,5340,5340,5340,0
20241104,162300,23100750,5340,5340,5340,5340,0
20241104,162200,23100750,5340,5340,5340,5340,0
20241104,162100,23100750,5340,5340,5340,5340,500
20241104,162000,23100750,5340,5340,5340,5340,0
20241104,161900,23100750,5340,5340,5340,5340,0
20241104,161800,23100750,5340,5340,5340,5340,0
20241104,161700,23100750,5340,5340,5340,5340,0
20241104,161600,23100750,5340,5340,5340,5340,0
20241104,161500,23100750,5340,5340,5340,5340,0
20241104,161400,23100750,5340,5340,5340,5340,0
20241104,161300,23100750,5340,5340,5340,5340,0
20241104,161200,23100750,5340,5340,5340,5340,0
20241104,161100,23100750,5340,5340,5340,5340,0
20241104,161000,23100750,5340,5340,5340,5340,0
20241104,160900,23100750,5340,5340,5340,5340,0
20241104,160800,23100750,5340,5340,5340,5340,0
20241104,160700,23100750,5340,5340,5340,5340,0
20241104,160600,23100750,5340,5340,5340,5340,0
20241104,160500,23100750,5340,5340,5340,5340,0
20241104,160400,23100750,5340,5340,5340,5340,0
20241104,160300,23100750,5340,5340,5340,5340,0
20241104,160200,23100750,5340,5340,5340,5340,0
20241104,160100,23100750,5340,5340,5340,5340,0
20241104,160000,23100750,5340,5340,5340,5340,0
20241104,155900,23100750,5340,5340,5340,5340,0
20241104,155800,23100750,5340,5340,5340,5340,0
20241104,155700,23100750,5340,5340,5340,5340,0
20241104,155600,23100750,5340,5340,5340,5340,0
20241104,155500,23100750,5340,5340,5340,5340,0
20241104,155400,23100750,5340,5340,5340,5340,0
20241104,155300,23100750,5340,5340,5340,5340,0
20241104,155200,23100750,5340,5340,5340,5340,0
20241104,155100,23100750,5340,5340,5340,5340,500
20241104,155000,23100750,5340,5340,5340,5340,0
20241104,154900,23100750,5340,5340,5340,5340,0
20241104,154800,23100750,5340,5340,5340,5340,0
20241104,154700,23100750,5340,5340,5340,5340,0
20241104,154600,23100750,5340,5340,5340,5340,0
20241104,154500,23100750,5340,5340,5340,5340,0
20241104,154400,23100750,5340,5340,5340,5340,0
20241104,154300,23100750,5340,5340,5340,5340,0
20241104,154200,23100750,5340,5340,5340,5340,0
20241104,154100,23100750,5340,5340,5340,5340,0
20241104,154000,23100750,5340,5340,5340,5340,0
20241104,153900,23100750,5340,5340,5340,5340,0
20241104,153800,23100750,5340,5340,5340,5340,0
20241104,153700,23100750,5340,5340,5340,5340,0
20241104,153600,23100750,5340,5340,5340,5340,0
20241104,153500,23100750,5340,5340,5340,5340,0
20241104,153400,23100750,5340,5340,5340,5340,0
20241104,153300,23100750,5340,5340,5340,5340,0
20241104,153200,23100750,5340,5340,5340,5340,0
20241104,153100,23100750,5340,5340,5340,5340,0
20241104,153000,23100750,5340,5340,5340,5340,500
20241104,152900,20430750,5300,5300,5300,5300,0
20241104,152800,20430750,5300,5300,5300,5300,0
20241104,152700,20430750,5300,5300,5300,5300,0
20241104,152600,20430750,5300,5300,5300,5300,0
20241104,152500,20430750,5300,5300,5300,5300,0
20241104,152400,20430750,5300,5300,5300,5300,0
20241104,152300,20430750,5300,5300,5300,5300,0
20241104,152200,20430750,5300,5300,5300,5300,0
20241104,152100,20430750,5300,5300,5300,5300,0
20241104,152000,20430750,5300,5300,5300,5300,0
20241104,151900,20430750,5300,5300,5300,5300,50
20241104,151800,20165750,5300,5300,5300,5300,410
20241104,151700,17992750,5300,5300,5300,5300,5
20241104,151600,17966250,5300,5300,5300,5300,0
20241104,151500,17966250,5300,5300,5300,5300,0
20241104,151400,17966250,5300,5300,5300,5300,0
20241104,151300,17966250,5300,5300,5300,5300,0
20241104,151200,17966250,5300,5300,5300,5300,0
20241104,151100,17966250,5300,5300,5300,5300,0
20241104,151000,17966250,5300,5300,5300,5300,0
20241104,150900,17966250,5300,5300,5300,5300,0
20241104,150800,17966250,5300,5300,5300,5300,0
20241104,150700,17966250,5300,5300,5300,5300,0
20241104,150600,17966250,5300,5300,5300,5300,0
20241104,150500,17966250,5300,5300,5300,5300,0
20241104,150400,17966250,5300,5300,5300,5300,3
20241104,150300,17950350,5300,5300,5300,5300,0
20241104,150200,17950350,5300,5300,5300,5300,3
20241104,150100,17934450,5300,5300,5300,5300,3
20241104,150000,17918550,5300,5300,5300,5300,1
20241104,145900,17913250,5300,5300,5300,5300,0
20241104,145800,17913250,5300,5300,5300,5300,0
20241104,145700,17913250,5300,5300,5300,5300,0
20241104,145600,17913250,5300,5300,5300,5300,0
20241104,145500,17913250,5300,5300,5300,5300,0
20241104,145400,17913250,5300,5300,5300,5300,0
20241104,145300,17913250,5300,5300,5300,5300,0
20241104,145200,17913250,5300,5300,5300,5300,0
20241104,145100,17913250,5300,5300,5300,5300,0
20241104,145000,17913250,5300,5300,5300,5300,0
20241104,144900,17913250,5300,5300,5300,5300,0
20241104,144800,17913250,5300,5300,5300,5300,3
20241104,144700,17897350,5300,5300,5300,5300,11
20241104,144600,17839050,5300,5300,5300,5300,0
20241104,144500,17839050,5300,5300,5300,5300,0
20241104,144400,17839050,5300,5300,5300,5300,0
20241104,144300,17839050,5300,5300,5300,5300,0
20241104,144200,17839050,5300,5300,5300,5300,0
20241104,144100,17839050,5300,5300,5300,5300,0
20241104,144000,17839050,5300,5300,5300,5300,0
20241104,143900,17839050,5300,5300,5300,5300,0
20241104,143800,17839050,5300,5300,5300,5300,0
20241104,143700,17839050,5300,5300,5300,5300,307
20241104,143600,16211950,5300,5300,5300,5300,0
20241104,143500,16211950,5300,5300,5300,5300,1170
20241104,143400,10010950,5310,5310,5310,5310,0
20241104,143300,10010950,5310,5310,5310,5310,0
20241104,143200,10010950,5310,5310,5310,5310,53
20241104,143100,9729520,5310,5310,5310,5310,0
20241104,143000,9729520,5310,5310,5310,5310,20
20241104,142900,9623320,5310,5310,5310,5310,0
20241104,142800,9623320,5310,5310,5310,5310,0
20241104,142700,9623320,5310,5310,5310,5310,0
20241104,142600,9623320,5310,5310,5310,5310,0
20241104,142500,9623320,5310,5310,5310,5310,0
20241104,142400,9623320,5310,5310,5310,5310,0
20241104,142300,9623320,5310,5310,5310,5310,0
20241104,142200,9623320,5310,5310,5310,5310,0
20241104,142100,9623320,5310,5310,5310,5310,0
20241104,142000,9623320,5310,5310,5310,5310,0
20241104,141900,9623320,5310,5310,5310,5310,0
20241104,141800,9623320,5310,5310,5310,5310,0
20241104,141700,9623320,5310,5310,5310,5310,0
20241104,141600,9623320,5310,5310,5310,5310,0
20241104,141500,9623320,5310,5310,5310,5310,0
20241104,141400,9623320,5310,5310,5310,5310,0
20241104,141300,9623320,5310,5310,5310,5310,0
20241104,141200,9623320,5310,5310,5310,5310,0
20241104,141100,9623320,5310,5310,5310,5310,0
20241104,141000,9623320,5310,5310,5310,5310,0
20241104,140900,9623320,5310,5310,5310,5310,0
20241104,140800,9623320,5310,5310,5310,5310,0
20241104,140700,9623320,5310,5310,5310,5310,0
20241104,140600,9623320,5310,5310,5310,5310,0
20241104,140500,9623320,5310,5310,5310,5310,0
20241104,140400,9623320,5310,5310,5310,5310,0
20241104,140300,9623320,5310,5310,5310,5310,0
20241104,140200,9623320,5310,5310,5310,5310,0
20241104,140100,9623320,5310,5310,5310,5310,0
20241104,140000,9623320,5310,5310,5310,5310,0
20241104,135900,9623320,5310,5310,5310,5310,0
20241104,135800,9623320,5310,5310,5310,5310,0
20241104,135700,9623320,5310,5310,5310,5310,0
20241104,135600,9623320,5310,5310,5310,5310,0
20241104,135500,9623320,5310,5310,5310,5310,0
20241104,135400,9623320,5310,5310,5310,5310,0
20241104,135300,9623320,5310,5310,5310,5310,0
20241104,135200,9623320,5310,5310,5310,5310,0
20241104,135100,9623320,5310,5310,5310,5310,0
20241104,135000,9623320,5310,5310,5310,5310,0
20241104,134900,9623320,5310,5310,5310,5310,0
20241104,134800,9623320,5310,5310,5310,5310,0
20241104,134700,9623320,5310,5310,5310,5310,0
20241104,134600,9623320,5310,5310,5310,5310,0
20241104,134500,9623320,5310,5310,5310,5310,0
20241104,134400,9623320,5310,5310,5310,5310,0
20241104,134300,9623320,5310,5310,5310,5310,0
20241104,134200,9623320,5310,5310,5310,5310,32
20241104,134100,9453400,5310,5310,5310,5310,0
20241104,134000,9453400,5310,5310,5310,5310,0
20241104,133900,9453400,5310,5310,5310,5310,0
20241104,133800,9453400,5310,5310,5310,5310,0
20241104,133700,9453400,5310,5310,5310,5310,0
20241104,133600,9453400,5310,5310,5310,5310,0
20241104,133500,9453400,5310,5310,5310,5310,0
20241104,133400,9453400,5310,5310,5310,5310,0
20241104,133300,9453400,5310,5310,5310,5310,0
20241104,133200,9453400,5310,5310,5310,5310,0
20241104,133100,9453400,5310,5310,5310,5310,0
20241104,133000,9453400,5310,5310,5310,5310,4
20241104,132900,9432160,5310,5310,5310,5310,0
20241104,132800,9432160,5310,5310,5310,5310,0
20241104,132700,9432160,5310,5310,5310,5310,0
20241104,132600,9432160,5310,5310,5310,5310,0
20241104,132500,9432160,5310,5310,5310,5310,12
20241104,132400,9368440,5310,5310,5310,5310,0
20241104,132300,9368440,5310,5310,5310,5310,0
20241104,132200,9368440,5310,5310,5310,5310,0
20241104,132100,9368440,5310,5310,5310,5310,0
20241104,132000,9368440,5310,5310,5310,5310,0
20241104,131900,9368440,5310,5310,5310,5310,0
20241104,131800,9368440,5310,5310,5310,5310,0
20241104,131700,9368440,5310,5310,5310,5310,0
20241104,131600,9368440,5310,5310,5310,5310,0
20241104,131500,9368440,5310,5310,5310,5310,0
20241104,131400,9368440,5310,5310,5310,5310,0
20241104,131300,9368440,5310,5310,5310,5310,0
20241104,131200,9368440,5310,5310,5310,5310,0
20241104,131100,9368440,5310,5310,5310,5310,0
20241104,131000,9368440,5310,5310,5310,5310,0
20241104,130900,9368440,5310,5310,5310,5310,0
20241104,130800,9368440,5310,5310,5310,5310,0
20241104,130700,9368440,5310,5310,5310,5310,0
20241104,130600,9368440,5310,5310,5310,5310,0
20241104,130500,9368440,5310,5310,5310,5310,0
20241104,130400,9368440,5310,5310,5310,5310,0
20241104,130300,9368440,5310,5310,5310,5310,0
20241104,130200,9368440,5310,5310,5310,5310,0
20241104,130100,9368440,5310,5310,5310,5310,0
20241104,130000,9368440,5310,5310,5310,5310,3
20241104,125900,9352510,5310,5310,5310,5310,5
20241104,125800,9325960,5310,5310,5310,5310,0
20241104,125700,9325960,5310,5310,5310,5310,0
20241104,125600,9325960,5310,5310,5310,5310,0
20241104,125500,9325960,5310,5310,5310,5310,0
20241104,125400,9325960,5310,5310,5310,5310,0
20241104,125300,9325960,5310,5310,5310,5310,0
20241104,125200,9325960,5310,5310,5310,5310,0
20241104,125100,9325960,5310,5310,5310,5310,0
20241104,125000,9325960,5310,5310,5310,5310,0
20241104,124900,9325960,5310,5310,5310,5310,0
20241104,124800,9325960,5310,5310,5310,5310,0
20241104,124700,9325960,5310,5310,5310,5310,0
20241104,124600,9325960,5310,5310,5310,5310,0
20241104,124500,9325960,5310,5310,5310,5310,0
20241104,124400,9325960,5310,5310,5310,5310,166
20241104,124300,8444500,5310,5310,5310,5310,0
20241104,124200,8444500,5310,5310,5310,5310,0
20241104,124100,8444500,5310,5310,5310,5310,0
20241104,124000,8444500,5310,5310,5310,5310,300
20241104,123900,6851500,5310,5310,5310,5310,0
20241104,123800,6851500,5310,5310,5310,5310,0
20241104,123700,6851500,5310,5310,5310,5310,0
20241104,123600,6851500,5310,5310,5310,5310,131
20241104,123500,6155890,5320,5320,5320,5320,0
20241104,123400,6155890,5320,5320,5320,5320,0
20241104,123300,6155890,5320,5320,5320,5320,0
20241104,123200,6155890,5320,5320,5320,5320,0
20241104,123100,6155890,5320,5320,5320,5320,0
20241104,123000,6155890,5320,5320,5320,5320,0
20241104,122900,6155890,5320,5320,5320,5320,0
20241104,122800,6155890,5320,5320,5320,5320,0
20241104,122700,6155890,5320,5320,5320,5320,0
20241104,122600,6155890,5320,5320,5320,5320,0
20241104,122500,6155890,5320,5320,5320,5320,0
20241104,122400,6155890,5320,5320,5320,5320,0
20241104,122300,6155890,5320,5320,5320,5320,0
20241104,122200,6155890,5320,5320,5320,5320,0
20241104,122100,6155890,5320,5320,5320,5320,0
20241104,122000,6155890,5320,5320,5320,5320,0
20241104,121900,6155890,5320,5320,5320,5320,0
20241104,121800,6155890,5320,5320,5320,5320,0
20241104,121700,6155890,5320,5320,5320,5320,0
20241104,121600,6155890,5320,5320,5320,5320,0
20241104,121500,6155890,5320,5320,5320,5320,0
20241104,121400,6155890,5320,5320,5320,5320,68
20241104,121300,5794130,5320,5320,5320,5320,0
20241104,121200,5794130,5320,5320,5320,5320,0
20241104,121100,5794130,5320,5320,5320,5320,0
20241104,121000,5794130,5320,5320,5320,5320,0
20241104,120900,5794130,5320,5320,5320,5320,132
20241104,120800,5091890,5310,5310,5310,5310,0
20241104,120700,5091890,5310,5310,5310,5310,0
20241104,120600,5091890,5310,5310,5310,5310,4
20241104,120500,5070650,5310,5310,5310,5310,0
20241104,120400,5070650,5310,5310,5310,5310,0
20241104,120300,5070650,5310,5310,5310,5310,0
20241104,120200,5070650,5310,5310,5310,5310,0
20241104,120100,5070650,5310,5310,5310,5310,0
20241104,120000,5070650,5310,5310,5310,5310,0
20241104,115900,5070650,5310,5310,5310,5310,0
20241104,115800,5070650,5310,5310,5310,5310,0
20241104,115700,5070650,5310,5310,5310,5310,0
20241104,115600,5070650,5310,5310,5310,5310,0
20241104,115500,5070650,5310,5310,5310,5310,0
20241104,115400,5070650,5310,5310,5310,5310,0
20241104,115300,5070650,5310,5310,5310,5310,0
20241104,115200,5070650,5310,5310,5310,5310,0
20241104,115100,5070650,5310,5310,5310,5310,0
20241104,115000,5070650,5310,5310,5310,5310,0
20241104,114900,5070650,5310,5310,5310,5310,0
20241104,114800,5070650,5310,5310,5310,5310,50
20241104,114700,4805150,5310,5310,5310,5310,150
20241104,114600,4008650,5310,5310,5310,5310,0
20241104,114500,4008650,5310,5310,5310,5310,0
20241104,114400,4008650,5310,5310,5310,5310,0
20241104,114300,4008650,5310,5310,5310,5310,0
20241104,114200,4008650,5310,5310,5310,5310,0
20241104,114100,4008650,5310,5310,5310,5310,0
20241104,114000,4008650,5310,5310,5310,5310,0
20241104,113900,4008650,5310,5310,5310,5310,0
20241104,113800,4008650,5310,5310,5310,5310,0
20241104,113700,4008650,5310,5310,5310,5310,0
20241104,113600,4008650,5310,5310,5310,5310,0
20241104,113500,4008650,5310,5310,5310,5310,0
20241104,113400,4008650,5310,5310,5310,5310,0
20241104,113300,4008650,5310,5310,5310,5310,0
20241104,113200,4008650,5310,5310,5310,5310,0
20241104,113100,4008650,5310,5310,5310,5310,0
20241104,113000,4008650,5310,5310,5310,5310,0
20241104,112900,4008650,5310,5310,5310,5310,0
20241104,112800,4008650,5310,5310,5310,5310,0
20241104,112700,4008650,5310,5310,5310,5310,0
20241104,112600,4008650,5310,5310,5310,5310,0
20241104,112500,4008650,5310,5310,5310,5310,9
20241104,112400,3960860,5290,5290,5290,5290,0
20241104,112300,3960860,5290,5290,5290,5290,0
20241104,112200,3960860,5290,5290,5290,5290,0
20241104,112100,3960860,5290,5290,5290,5290,16
20241104,112000,3876220,5310,5310,5310,5310,1
20241104,111900,3870910,5300,5300,5300,5300,0
20241104,111800,3870910,5300,5300,5300,5300,0
20241104,111700,3870910,5300,5300,5300,5300,0
20241104,111600,3870910,5300,5300,5300,5300,0
20241104,111500,3870910,5300,5310,5310,5300,34
20241104,111400,3690610,5320,5320,5320,5320,0
20241104,111300,3690610,5320,5320,5320,5320,0
20241104,111200,3690610,5320,5320,5320,5320,0
20241104,111100,3690610,5320,5320,5320,5320,0
20241104,111000,3690610,5320,5320,5320,5320,0
20241104,110900,3690610,5320,5320,5320,5320,0
20241104,110800,3690610,5320,5320,5320,5320,0
20241104,110700,3690610,5320,5320,5320,5320,0
20241104,110600,3690610,5320,5320,5320,5320,109
20241104,110500,3110730,5320,5320,5320,5320,0
20241104,110400,3110730,5320,5320,5320,5320,0
20241104,110300,3110730,5320,5320,5320,5320,0
20241104,110200,3110730,5320,5320,5320,5320,0
20241104,110100,3110730,5320,5320,5320,5320,13
20241104,110000,3041570,5320,5320,5320,5320,14
20241104,105900,2967090,5320,5320,5320,5320,0
20241104,105800,2967090,5320,5320,5320,5320,0
20241104,105700,2967090,5320,5320,5320,5320,0
20241104,105600,2967090,5320,5320,5320,5320,0
20241104,105500,2967090,5320,5320,5320,5320,0
20241104,105400,2967090,5320,5320,5320,5320,0
20241104,105300,2967090,5320,5320,5320,5320,0
20241104,105200,2967090,5320,5320,5320,5320,0
20241104,105100,2967090,5320,5320,5320,5320,0
20241104,105000,2967090,5320,5320,5320,5320,0
20241104,104900,2967090,5320,5320,5320,5320,0
20241104,104800,2967090,5320,5320,5320,5320,0
20241104,104700,2967090,5320,5320,5320,5320,0
20241104,104600,2967090,5320,5320,5320,5320,0
20241104,104500,2967090,5320,5320,5320,5320,0
20241104,104400,2967090,5320,5320,5320,5320,0
20241104,104300,2967090,5320,5320,5320,5320,10
20241104,104200,2913890,5320,5320,5320,5320,0
20241104,104100,2913890,5320,5320,5320,5320,0
20241104,104000,2913890,5320,5320,5320,5320,0
20241104,103900,2913890,5320,5320,5320,5320,0
20241104,103800,2913890,5320,5320,5320,5320,0
20241104,103700,2913890,5320,5320,5320,5320,0
20241104,103600,2913890,5320,5320,5320,5320,0
20241104,103500,2913890,5320,5320,5320,5320,0
20241104,103400,2913890,5320,5320,5320,5320,0
20241104,103300,2913890,5320,5320,5320,5320,0
20241104,103200,2913890,5320,5320,5320,5320,0
20241104,103100,2913890,5320,5320,5320,5320,0
20241104,103000,2913890,5320,5320,5320,5320,0
20241104,102900,2913890,5320,5320,5320,5320,0
20241104,102800,2913890,5320,5320,5320,5320,0
20241104,102700,2913890,5320,5320,5320,5320,0
20241104,102600,2913890,5320,5320,5320,5320,0
20241104,102500,2913890,5320,5320,5320,5320,0
20241104,102400,2913890,5320,5320,5320,5320,0
20241104,102300,2913890,5320,5320,5320,5320,0
20241104,102200,2913890,5320,5320,5320,5320,0
20241104,102100,2913890,5320,5320,5320,5320,0
20241104,102000,2913890,5320,5320,5320,5320,2
20241104,101900,2903250,5330,5330,5330,5330,0
20241104,101800,2903250,5330,5330,5330,5330,0
20241104,101700,2903250,5330,5330,5330,5330,0
20241104,101600,2903250,5330,5330,5330,5330,0
20241104,101500,2903250,5330,5330,5330,5330,0
20241104,101400,2903250,5330,5330,5330,5330,0
20241104,101300,2903250,5330,5330,5330,5330,0
20241104,101200,2903250,5330,5330,5330,5330,0
20241104,101100,2903250,5330,5330,5330,5330,0
20241104,101000,2903250,5330,5330,5330,5330,0
20241104,100900,2903250,5330,5330,5330,5330,0
20241104,100800,2903250,5330,5330,5330,5330,0
20241104,100700,2903250,5330,5330,5330,5330,0
20241104,100600,2903250,5330,5330,5330,5330,0
20241104,100500,2903250,5330,5330,5330,5330,0
20241104,100400,2903250,5330,5330,5330,5330,0
20241104,100300,2903250,5330,5330,5330,5330,0
20241104,100200,2903250,5330,5330,5330,5330,0
20241104,100100,2903250,5330,5330,5330,5330,1
20241104,100000,2897920,5300,5300,5300,5300,0
20241104,095900,2897920,5300,5300,5300,5300,0
20241104,095800,2897920,5300,5300,5300,5300,0
20241104,095700,2897920,5300,5300,5300,5300,0
20241104,095600,2897920,5300,5300,5300,5300,0
20241104,095500,2897920,5300,5300,5300,5300,0
20241104,095400,2897920,5300,5300,5300,5300,0
20241104,095300,2897920,5300,5300,5300,5300,0
20241104,095200,2897920,5300,5300,5300,5300,0
20241104,095100,2897920,5300,5300,5300,5300,0
20241104,095000,2897920,5300,5300,5300,5300,3
20241104,094900,2882020,5300,5300,5300,5300,0
20241104,094800,2882020,5300,5300,5300,5300,11
20241104,094700,2823720,5330,5330,5330,5330,4
20241104,094600,2802400,5330,5330,5330,5330,7
20241104,094500,2765090,5300,5300,5300,5300,0
20241104,094400,2765090,5300,5300,5300,5300,0
20241104,094300,2765090,5300,5300,5300,5300,0
20241104,094200,2765090,5300,5300,5300,5300,0
20241104,094100,2765090,5300,5300,5300,5300,0
20241104,094000,2765090,5300,5300,5300,5300,0
20241104,093900,2765090,5300,5300,5300,5300,0
20241104,093800,2765090,5300,5300,5300,5300,0
20241104,093700,2765090,5300,5300,5300,5300,0
20241104,093600,2765090,5300,5300,5300,5300,0
20241104,093500,2765090,5300,5300,5300,5300,4
20241104,093400,2743890,5350,5350,5350,5350,0
20241104,093300,2743890,5350,5350,5350,5350,0
20241104,093200,2743890,5350,5350,5350,5350,0
20241104,093100,2743890,5350,5350,5350,5350,0
20241104,093000,2743890,5350,5350,5350,5350,1
20241104,092900,2738540,5350,5340,5350,5340,98
20241104,092800,2215160,5340,5340,5340,5340,0
20241104,092700,2215160,5340,5340,5340,5340,0
20241104,092600,2215160,5340,5340,5340,5340,0
20241104,092500,2215160,5340,5340,5340,5340,0
20241104,092400,2215160,5340,5340,5340,5340,17
20241104,092300,2124380,5340,5340,5340,5340,0
20241104,092200,2124380,5340,5340,5340,5340,0
20241104,092100,2124380,5340,5340,5340,5340,0
20241104,092000,2124380,5340,5340,5340,5340,27
20241104,091900,1980200,5330,5330,5330,5330,0
20241104,091800,1980200,5330,5330,5330,5330,0
20241104,091700,1980200,5330,5330,5330,5330,0
20241104,091600,1980200,5330,5330,5330,5330,0
20241104,091500,1980200,5330,5330,5330,5330,21
20241104,091400,1868270,5320,5320,5320,5320,4
20241104,091300,1846990,5310,5310,5310,5310,0
20241104,091200,1846990,5310,5310,5310,5310,0
20241104,091100,1846990,5310,5310,5310,5310,0
20241104,091000,1846990,5310,5310,5310,5310,0
20241104,090900,1846990,5310,5310,5310,5310,0
20241104,090800,1846990,5310,5310,5310,5310,177
20241104,090700,907120,5310,5310,5310,5310,0
20241104,090600,907120,5310,5310,5310,5310,0
20241104,090500,907120,5310,5310,5310,5310,1
20241104,090400,901810,5310,5310,5310,5310,0
20241104,090300,901810,5310,5310,5310,5310,16
20241104,090200,816850,5270,5270,5270,5270,0
20241104,090100,816850,5270,5270,5270,5270,0
20241104,090000,816850,5270,5270,5270,5270,155