stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195100,26370130,5350,5350,5350,5350,600
20241107,195000,26370130,5350,5350,5350,5350,0
20241107,194900,26370130,5350,5350,5350,5350,0
20241107,194800,26370130,5350,5350,5350,5350,0
20241107,194700,26370130,5350,5350,5350,5350,0
20241107,194600,26370130,5350,5350,5350,5350,0
20241107,194500,26370130,5350,5350,5350,5350,0
20241107,194400,26370130,5350,5350,5350,5350,0
20241107,194300,26370130,5350,5350,5350,5350,0
20241107,194200,26370130,5350,5350,5350,5350,0
20241107,194100,26370130,5350,5350,5350,5350,0
20241107,194000,26370130,5350,5350,5350,5350,0
20241107,193900,26370130,5350,5350,5350,5350,0
20241107,193800,26370130,5350,5350,5350,5350,0
20241107,193700,26370130,5350,5350,5350,5350,0
20241107,193600,26370130,5350,5350,5350,5350,0
20241107,193500,26370130,5350,5350,5350,5350,0
20241107,193400,26370130,5350,5350,5350,5350,0
20241107,193300,26370130,5350,5350,5350,5350,0
20241107,193200,26370130,5350,5350,5350,5350,0
20241107,193100,26370130,5350,5350,5350,5350,0
20241107,193000,26370130,5350,5350,5350,5350,0
20241107,192900,26370130,5350,5350,5350,5350,0
20241107,192800,26370130,5350,5350,5350,5350,0
20241107,192700,26370130,5350,5350,5350,5350,0
20241107,192600,26370130,5350,5350,5350,5350,0
20241107,192500,26370130,5350,5350,5350,5350,0
20241107,192400,26370130,5350,5350,5350,5350,0
20241107,192300,26370130,5350,5350,5350,5350,0
20241107,192200,26370130,5350,5350,5350,5350,0
20241107,192100,26370130,5350,5350,5350,5350,600
20241107,192000,26370130,5350,5350,5350,5350,0
20241107,191900,26370130,5350,5350,5350,5350,0
20241107,191800,26370130,5350,5350,5350,5350,0
20241107,191700,26370130,5350,5350,5350,5350,0
20241107,191600,26370130,5350,5350,5350,5350,0
20241107,191500,26370130,5350,5350,5350,5350,0
20241107,191400,26370130,5350,5350,5350,5350,0
20241107,191300,26370130,5350,5350,5350,5350,0
20241107,191200,26370130,5350,5350,5350,5350,0
20241107,191100,26370130,5350,5350,5350,5350,0
20241107,191000,26370130,5350,5350,5350,5350,0
20241107,190900,26370130,5350,5350,5350,5350,0
20241107,190800,26370130,5350,5350,5350,5350,0
20241107,190700,26370130,5350,5350,5350,5350,0
20241107,190600,26370130,5350,5350,5350,5350,0
20241107,190500,26370130,5350,5350,5350,5350,0
20241107,190400,26370130,5350,5350,5350,5350,0
20241107,190300,26370130,5350,5350,5350,5350,0
20241107,190200,26370130,5350,5350,5350,5350,0
20241107,190100,26370130,5350,5350,5350,5350,0
20241107,190000,26370130,5350,5350,5350,5350,0
20241107,185900,26370130,5350,5350,5350,5350,0
20241107,185800,26370130,5350,5350,5350,5350,0
20241107,185700,26370130,5350,5350,5350,5350,0
20241107,185600,26370130,5350,5350,5350,5350,0
20241107,185500,26370130,5350,5350,5350,5350,0
20241107,185400,26370130,5350,5350,5350,5350,0
20241107,185300,26370130,5350,5350,5350,5350,0
20241107,185200,26370130,5350,5350,5350,5350,0
20241107,185100,26370130,5350,5350,5350,5350,600
20241107,185000,26370130,5350,5350,5350,5350,0
20241107,184900,26370130,5350,5350,5350,5350,0
20241107,184800,26370130,5350,5350,5350,5350,0
20241107,184700,26370130,5350,5350,5350,5350,0
20241107,184600,26370130,5350,5350,5350,5350,0
20241107,184500,26370130,5350,5350,5350,5350,0
20241107,184400,26370130,5350,5350,5350,5350,0
20241107,184300,26370130,5350,5350,5350,5350,0
20241107,184200,26370130,5350,5350,5350,5350,0
20241107,184100,26370130,5350,5350,5350,5350,0
20241107,184000,26370130,5350,5350,5350,5350,0
20241107,183900,26370130,5350,5350,5350,5350,0
20241107,183800,26370130,5350,5350,5350,5350,0
20241107,183700,26370130,5350,5350,5350,5350,0
20241107,183600,26370130,5350,5350,5350,5350,0
20241107,183500,26370130,5350,5350,5350,5350,0
20241107,183400,26370130,5350,5350,5350,5350,0
20241107,183300,26370130,5350,5350,5350,5350,0
20241107,183200,26370130,5350,5350,5350,5350,0
20241107,183100,26370130,5350,5350,5350,5350,0
20241107,183000,26370130,5350,5350,5350,5350,0
20241107,182900,26370130,5350,5350,5350,5350,0
20241107,182800,26370130,5350,5350,5350,5350,0
20241107,182700,26370130,5350,5350,5350,5350,0
20241107,182600,26370130,5350,5350,5350,5350,0
20241107,182500,26370130,5350,5350,5350,5350,0
20241107,182400,26370130,5350,5350,5350,5350,0
20241107,182300,26370130,5350,5350,5350,5350,0
20241107,182200,26370130,5350,5350,5350,5350,0
20241107,182100,26370130,5350,5350,5350,5350,600
20241107,182000,26370130,5350,5350,5350,5350,0
20241107,181900,26370130,5350,5350,5350,5350,0
20241107,181800,26370130,5350,5350,5350,5350,0
20241107,181700,26370130,5350,5350,5350,5350,0
20241107,181600,26370130,5350,5350,5350,5350,0
20241107,181500,26370130,5350,5350,5350,5350,0
20241107,181400,26370130,5350,5350,5350,5350,0
20241107,181300,26370130,5350,5350,5350,5350,0
20241107,181200,26370130,5350,5350,5350,5350,0
20241107,181100,26370130,5350,5350,5350,5350,0
20241107,181000,26370130,5350,5350,5350,5350,0
20241107,180900,26370130,5350,5350,5350,5350,0
20241107,180800,26370130,5350,5350,5350,5350,0
20241107,180700,26370130,5350,5350,5350,5350,0
20241107,180600,26370130,5350,5350,5350,5350,0
20241107,180500,26370130,5350,5350,5350,5350,0
20241107,180400,26370130,5350,5350,5350,5350,0
20241107,180300,26370130,5350,5350,5350,5350,0
20241107,180200,26370130,5350,5350,5350,5350,0
20241107,180100,26370130,5350,5350,5350,5350,0
20241107,180000,26370130,5350,5350,5350,5350,0
20241107,175900,26370130,5350,5350,5350,5350,0
20241107,175800,26370130,5350,5350,5350,5350,0
20241107,175700,26370130,5350,5350,5350,5350,0
20241107,175600,26370130,5350,5350,5350,5350,0
20241107,175500,26370130,5350,5350,5350,5350,0
20241107,175400,26370130,5350,5350,5350,5350,0
20241107,175300,26370130,5350,5350,5350,5350,0
20241107,175200,26370130,5350,5350,5350,5350,0
20241107,175100,26370130,5350,5350,5350,5350,600
20241107,175000,26370130,5350,5350,5350,5350,0
20241107,174900,26370130,5350,5350,5350,5350,0
20241107,174800,26370130,5350,5350,5350,5350,0
20241107,174700,26370130,5350,5350,5350,5350,0
20241107,174600,26370130,5350,5350,5350,5350,0
20241107,174500,26370130,5350,5350,5350,5350,0
20241107,174400,26370130,5350,5350,5350,5350,0
20241107,174300,26370130,5350,5350,5350,5350,0
20241107,174200,26370130,5350,5350,5350,5350,0
20241107,174100,26370130,5350,5350,5350,5350,0
20241107,174000,26370130,5350,5350,5350,5350,0
20241107,173900,26370130,5350,5350,5350,5350,0
20241107,173800,26370130,5350,5350,5350,5350,0
20241107,173700,26370130,5350,5350,5350,5350,0
20241107,173600,26370130,5350,5350,5350,5350,0
20241107,173500,26370130,5350,5350,5350,5350,0
20241107,173400,26370130,5350,5350,5350,5350,0
20241107,173300,26370130,5350,5350,5350,5350,0
20241107,173200,26370130,5350,5350,5350,5350,0
20241107,173100,26370130,5350,5350,5350,5350,0
20241107,173000,26370130,5350,5350,5350,5350,0
20241107,172900,26370130,5350,5350,5350,5350,0
20241107,172800,26370130,5350,5350,5350,5350,0
20241107,172700,26370130,5350,5350,5350,5350,0
20241107,172600,26370130,5350,5350,5350,5350,0
20241107,172500,26370130,5350,5350,5350,5350,0
20241107,172400,26370130,5350,5350,5350,5350,0
20241107,172300,26370130,5350,5350,5350,5350,0
20241107,172200,26370130,5350,5350,5350,5350,0
20241107,172100,26370130,5350,5350,5350,5350,600
20241107,172000,26370130,5350,5350,5350,5350,0
20241107,171900,26370130,5350,5350,5350,5350,0
20241107,171800,26370130,5350,5350,5350,5350,0
20241107,171700,26370130,5350,5350,5350,5350,0
20241107,171600,26370130,5350,5350,5350,5350,0
20241107,171500,26370130,5350,5350,5350,5350,0
20241107,171400,26370130,5350,5350,5350,5350,0
20241107,171300,26370130,5350,5350,5350,5350,0
20241107,171200,26370130,5350,5350,5350,5350,0
20241107,171100,26370130,5350,5350,5350,5350,0
20241107,171000,26370130,5350,5350,5350,5350,0
20241107,170900,26370130,5350,5350,5350,5350,0
20241107,170800,26370130,5350,5350,5350,5350,0
20241107,170700,26370130,5350,5350,5350,5350,0
20241107,170600,26370130,5350,5350,5350,5350,0
20241107,170500,26370130,5350,5350,5350,5350,0
20241107,170400,26370130,5350,5350,5350,5350,0
20241107,170300,26370130,5350,5350,5350,5350,0
20241107,170200,26370130,5350,5350,5350,5350,0
20241107,170100,26370130,5350,5350,5350,5350,0
20241107,170000,26370130,5350,5350,5350,5350,0
20241107,165900,26370130,5350,5350,5350,5350,0
20241107,165800,26370130,5350,5350,5350,5350,0
20241107,165700,26370130,5350,5350,5350,5350,0
20241107,165600,26370130,5350,5350,5350,5350,0
20241107,165500,26370130,5350,5350,5350,5350,0
20241107,165400,26370130,5350,5350,5350,5350,0
20241107,165300,26370130,5350,5350,5350,5350,0
20241107,165200,26370130,5350,5350,5350,5350,0
20241107,165100,26370130,5350,5350,5350,5350,600
20241107,165000,26370130,5350,5350,5350,5350,0
20241107,164900,26370130,5350,5350,5350,5350,0
20241107,164800,26370130,5350,5350,5350,5350,0
20241107,164700,26370130,5350,5350,5350,5350,0
20241107,164600,26370130,5350,5350,5350,5350,0
20241107,164500,26370130,5350,5350,5350,5350,0
20241107,164400,26370130,5350,5350,5350,5350,0
20241107,164300,26370130,5350,5350,5350,5350,0
20241107,164200,26370130,5350,5350,5350,5350,0
20241107,164100,26370130,5350,5350,5350,5350,0
20241107,164000,26370130,5350,5350,5350,5350,0
20241107,163900,26370130,5350,5350,5350,5350,0
20241107,163800,26370130,5350,5350,5350,5350,0
20241107,163700,26370130,5350,5350,5350,5350,0
20241107,163600,26370130,5350,5350,5350,5350,0
20241107,163500,26370130,5350,5350,5350,5350,0
20241107,163400,26370130,5350,5350,5350,5350,0
20241107,163300,26370130,5350,5350,5350,5350,0
20241107,163200,26370130,5350,5350,5350,5350,0
20241107,163100,26370130,5350,5350,5350,5350,0
20241107,163000,26370130,5350,5350,5350,5350,0
20241107,162900,26370130,5350,5350,5350,5350,0
20241107,162800,26370130,5350,5350,5350,5350,0
20241107,162700,26370130,5350,5350,5350,5350,0
20241107,162600,26370130,5350,5350,5350,5350,0
20241107,162500,26370130,5350,5350,5350,5350,0
20241107,162400,26370130,5350,5350,5350,5350,0
20241107,162300,26370130,5350,5350,5350,5350,0
20241107,162200,26370130,5350,5350,5350,5350,0
20241107,162100,26370130,5350,5350,5350,5350,600
20241107,162000,26370130,5350,5350,5350,5350,0
20241107,161900,26370130,5350,5350,5350,5350,0
20241107,161800,26370130,5350,5350,5350,5350,0
20241107,161700,26370130,5350,5350,5350,5350,0
20241107,161600,26370130,5350,5350,5350,5350,0
20241107,161500,26370130,5350,5350,5350,5350,0
20241107,161400,26370130,5350,5350,5350,5350,0
20241107,161300,26370130,5350,5350,5350,5350,0
20241107,161200,26370130,5350,5350,5350,5350,0
20241107,161100,26370130,5350,5350,5350,5350,0
20241107,161000,26370130,5350,5350,5350,5350,0
20241107,160900,26370130,5350,5350,5350,5350,0
20241107,160800,26370130,5350,5350,5350,5350,0
20241107,160700,26370130,5350,5350,5350,5350,0
20241107,160600,26370130,5350,5350,5350,5350,0
20241107,160500,26370130,5350,5350,5350,5350,0
20241107,160400,26370130,5350,5350,5350,5350,0
20241107,160300,26370130,5350,5350,5350,5350,0
20241107,160200,26370130,5350,5350,5350,5350,0
20241107,160100,26370130,5350,5350,5350,5350,0
20241107,160000,26370130,5350,5350,5350,5350,0
20241107,155900,26370130,5350,5350,5350,5350,0
20241107,155800,26370130,5350,5350,5350,5350,0
20241107,155700,26370130,5350,5350,5350,5350,0
20241107,155600,26370130,5350,5350,5350,5350,0
20241107,155500,26370130,5350,5350,5350,5350,0
20241107,155400,26370130,5350,5350,5350,5350,0
20241107,155300,26370130,5350,5350,5350,5350,0
20241107,155200,26370130,5350,5350,5350,5350,0
20241107,155100,26370130,5350,5350,5350,5350,600
20241107,155000,26370130,5350,5350,5350,5350,0
20241107,154900,26370130,5350,5350,5350,5350,0
20241107,154800,26370130,5350,5350,5350,5350,0
20241107,154700,26370130,5350,5350,5350,5350,0
20241107,154600,26370130,5350,5350,5350,5350,0
20241107,154500,26370130,5350,5350,5350,5350,0
20241107,154400,26370130,5350,5350,5350,5350,0
20241107,154300,26370130,5350,5350,5350,5350,0
20241107,154200,26370130,5350,5350,5350,5350,0
20241107,154100,26370130,5350,5350,5350,5350,0
20241107,154000,26370130,5350,5350,5350,5350,0
20241107,153900,26370130,5350,5350,5350,5350,0
20241107,153800,26370130,5350,5350,5350,5350,0
20241107,153700,26370130,5350,5350,5350,5350,0
20241107,153600,26370130,5350,5350,5350,5350,0
20241107,153500,26370130,5350,5350,5350,5350,0
20241107,153400,26370130,5350,5350,5350,5350,0
20241107,153300,26370130,5350,5350,5350,5350,0
20241107,153200,26370130,5350,5350,5350,5350,0
20241107,153100,26370130,5350,5350,5350,5350,0
20241107,153000,26370130,5350,5350,5350,5350,600
20241107,152900,23160130,5340,5340,5340,5340,0
20241107,152800,23160130,5340,5340,5340,5340,0
20241107,152700,23160130,5340,5340,5340,5340,0
20241107,152600,23160130,5340,5340,5340,5340,0
20241107,152500,23160130,5340,5340,5340,5340,0
20241107,152400,23160130,5340,5340,5340,5340,0
20241107,152300,23160130,5340,5340,5340,5340,0
20241107,152200,23160130,5340,5340,5340,5340,0
20241107,152100,23160130,5340,5340,5340,5340,0
20241107,152000,23160130,5340,5340,5340,5340,0
20241107,151900,23160130,5340,5340,5340,5340,0
20241107,151800,23160130,5340,5340,5340,5340,0
20241107,151700,23160130,5340,5340,5340,5340,0
20241107,151600,23160130,5340,5340,5340,5340,0
20241107,151500,23160130,5340,5340,5340,5340,0
20241107,151400,23160130,5340,5340,5340,5340,0
20241107,151300,23160130,5340,5340,5340,5340,0
20241107,151200,23160130,5340,5340,5340,5340,0
20241107,151100,23160130,5340,5340,5340,5340,0
20241107,151000,23160130,5340,5340,5340,5340,150
20241107,150900,22359130,5340,5340,5340,5340,0
20241107,150800,22359130,5340,5340,5340,5340,20
20241107,150700,22252330,5340,5340,5340,5340,0
20241107,150600,22252330,5340,5340,5340,5340,0
20241107,150500,22252330,5340,5340,5340,5340,0
20241107,150400,22252330,5340,5340,5340,5340,0
20241107,150300,22252330,5340,5340,5340,5340,0
20241107,150200,22252330,5340,5340,5340,5340,0
20241107,150100,22252330,5340,5340,5340,5340,0
20241107,150000,22252330,5340,5340,5340,5340,1
20241107,145900,22246990,5340,5340,5340,5340,0
20241107,145800,22246990,5340,5340,5340,5340,0
20241107,145700,22246990,5340,5340,5340,5340,0
20241107,145600,22246990,5340,5340,5340,5340,0
20241107,145500,22246990,5340,5340,5340,5340,0
20241107,145400,22246990,5340,5340,5340,5340,0
20241107,145300,22246990,5340,5340,5340,5340,0
20241107,145200,22246990,5340,5340,5340,5340,0
20241107,145100,22246990,5340,5340,5340,5340,0
20241107,145000,22246990,5340,5340,5340,5340,0
20241107,144900,22246990,5340,5340,5340,5340,0
20241107,144800,22246990,5340,5340,5340,5340,0
20241107,144700,22246990,5340,5340,5340,5340,0
20241107,144600,22246990,5340,5340,5340,5340,0
20241107,144500,22246990,5340,5340,5340,5340,0
20241107,144400,22246990,5340,5340,5340,5340,0
20241107,144300,22246990,5340,5340,5340,5340,0
20241107,144200,22246990,5340,5310,5340,5310,14
20241107,144100,22172480,5270,5270,5270,5270,0
20241107,144000,22172480,5270,5270,5270,5270,0
20241107,143900,22172480,5270,5270,5270,5270,107
20241107,143800,21608590,5270,5270,5270,5270,1
20241107,143700,21603320,5280,5280,5280,5280,0
20241107,143600,21603320,5280,5280,5280,5280,0
20241107,143500,21603320,5280,5280,5280,5280,0
20241107,143400,21603320,5280,5280,5280,5280,0
20241107,143300,21603320,5280,5280,5280,5280,0
20241107,143200,21603320,5280,5280,5280,5280,0
20241107,143100,21603320,5280,5280,5280,5280,0
20241107,143000,21603320,5280,5280,5280,5280,0
20241107,142900,21603320,5280,5280,5280,5280,0
20241107,142800,21603320,5280,5280,5280,5280,0
20241107,142700,21603320,5280,5280,5280,5280,0
20241107,142600,21603320,5280,5280,5280,5280,0
20241107,142500,21603320,5280,5280,5280,5280,0
20241107,142400,21603320,5280,5280,5280,5280,0
20241107,142300,21603320,5280,5280,5280,5280,0
20241107,142200,21603320,5280,5280,5280,5280,41
20241107,142100,21386840,5280,5280,5280,5280,0
20241107,142000,21386840,5280,5280,5280,5280,0
20241107,141900,21386840,5280,5280,5280,5280,0
20241107,141800,21386840,5280,5280,5280,5280,0
20241107,141700,21386840,5280,5270,5280,5270,382
20241107,141600,19371990,5270,5280,5280,5270,578
20241107,141500,16324550,5280,5280,5280,5280,0
20241107,141400,16324550,5280,5280,5280,5280,0
20241107,141300,16324550,5280,5280,5280,5280,0
20241107,141200,16324550,5280,5290,5290,5280,623
20241107,141100,13030360,5290,5290,5290,5290,0
20241107,141000,13030360,5290,5290,5290,5290,0
20241107,140900,13030360,5290,5290,5290,5290,0
20241107,140800,13030360,5290,5290,5290,5290,0
20241107,140700,13030360,5290,5290,5290,5290,0
20241107,140600,13030360,5290,5290,5290,5290,0
20241107,140500,13030360,5290,5290,5290,5290,25
20241107,140400,12898110,5300,5300,5300,5300,0
20241107,140300,12898110,5300,5300,5300,5300,0
20241107,140200,12898110,5300,5300,5300,5300,0
20241107,140100,12898110,5300,5300,5300,5300,0
20241107,140000,12898110,5300,5300,5300,5300,0
20241107,135900,12898110,5300,5300,5300,5300,0
20241107,135800,12898110,5300,5300,5300,5300,0
20241107,135700,12898110,5300,5300,5300,5300,107
20241107,135600,12331010,5290,5290,5290,5290,0
20241107,135500,12331010,5290,5290,5290,5290,0
20241107,135400,12331010,5290,5290,5290,5290,0
20241107,135300,12331010,5290,5290,5290,5290,0
20241107,135200,12331010,5290,5290,5290,5290,0
20241107,135100,12331010,5290,5290,5290,5290,0
20241107,135000,12331010,5290,5290,5290,5290,0
20241107,134900,12331010,5290,5290,5290,5290,0
20241107,134800,12331010,5290,5290,5290,5290,0
20241107,134700,12331010,5290,5290,5290,5290,0
20241107,134600,12331010,5290,5290,5290,5290,0
20241107,134500,12331010,5290,5290,5290,5290,0
20241107,134400,12331010,5290,5290,5290,5290,0
20241107,134300,12331010,5290,5290,5290,5290,0
20241107,134200,12331010,5290,5290,5290,5290,0
20241107,134100,12331010,5290,5290,5290,5290,0
20241107,134000,12331010,5290,5290,5290,5290,0
20241107,133900,12331010,5290,5290,5290,5290,0
20241107,133800,12331010,5290,5290,5290,5290,0
20241107,133700,12331010,5290,5290,5290,5290,0
20241107,133600,12331010,5290,5290,5290,5290,0
20241107,133500,12331010,5290,5290,5290,5290,0
20241107,133400,12331010,5290,5290,5290,5290,0
20241107,133300,12331010,5290,5290,5290,5290,0
20241107,133200,12331010,5290,5290,5290,5290,0
20241107,133100,12331010,5290,5290,5290,5290,0
20241107,133000,12331010,5290,5290,5290,5290,0
20241107,132900,12331010,5290,5290,5290,5290,0
20241107,132800,12331010,5290,5290,5290,5290,0
20241107,132700,12331010,5290,5290,5290,5290,0
20241107,132600,12331010,5290,5290,5290,5290,0
20241107,132500,12331010,5290,5290,5290,5290,0
20241107,132400,12331010,5290,5290,5290,5290,0
20241107,132300,12331010,5290,5290,5290,5290,34
20241107,132200,12151150,5280,5290,5290,5280,100
20241107,132100,11622650,5290,5290,5290,5290,7
20241107,132000,11585620,5290,5290,5290,5290,18
20241107,131900,11490400,5290,5290,5290,5290,0
20241107,131800,11490400,5290,5290,5290,5290,0
20241107,131700,11490400,5290,5290,5290,5290,391
20241107,131600,9422010,5290,5290,5290,5290,28
20241107,131500,9273890,5300,5300,5300,5300,0
20241107,131400,9273890,5300,5300,5300,5300,0
20241107,131300,9273890,5300,5300,5300,5300,0
20241107,131200,9273890,5300,5300,5300,5300,0
20241107,131100,9273890,5300,5300,5300,5300,0
20241107,131000,9273890,5300,5300,5300,5300,0
20241107,130900,9273890,5300,5300,5300,5300,0
20241107,130800,9273890,5300,5300,5300,5300,0
20241107,130700,9273890,5300,5300,5300,5300,10
20241107,130600,9220890,5300,5300,5300,5300,0
20241107,130500,9220890,5300,5300,5300,5300,0
20241107,130400,9220890,5300,5300,5300,5300,0
20241107,130300,9220890,5300,5300,5300,5300,0
20241107,130200,9220890,5300,5300,5300,5300,0
20241107,130100,9220890,5300,5300,5300,5300,0
20241107,130000,9220890,5300,5300,5300,5300,3
20241107,125900,9204990,5300,5300,5300,5300,0
20241107,125800,9204990,5300,5300,5300,5300,0
20241107,125700,9204990,5300,5300,5300,5300,4
20241107,125600,9183790,5300,5300,5300,5300,50
20241107,125500,8918790,5300,5300,5300,5300,0
20241107,125400,8918790,5300,5300,5300,5300,5
20241107,125300,8892290,5300,5300,5300,5300,0
20241107,125200,8892290,5300,5300,5300,5300,3
20241107,125100,8876390,5300,5300,5300,5300,0
20241107,125000,8876390,5300,5300,5300,5300,136
20241107,124900,8155590,5300,5300,5300,5300,85
20241107,124800,7705090,5300,5300,5300,5300,135
20241107,124700,6989590,5300,5300,5300,5300,0
20241107,124600,6989590,5300,5300,5300,5300,65
20241107,124500,6645090,5300,5300,5300,5300,0
20241107,124400,6645090,5300,5300,5300,5300,0
20241107,124300,6645090,5300,5300,5300,5300,8
20241107,124200,6602690,5310,5310,5310,5310,10
20241107,124100,6549590,5320,5320,5320,5320,0
20241107,124000,6549590,5320,5320,5320,5320,0
20241107,123900,6549590,5320,5320,5320,5320,0
20241107,123800,6549590,5320,5320,5320,5320,0
20241107,123700,6549590,5320,5320,5320,5320,0
20241107,123600,6549590,5320,5320,5320,5320,0
20241107,123500,6549590,5320,5320,5320,5320,0
20241107,123400,6549590,5320,5320,5320,5320,0
20241107,123300,6549590,5320,5320,5320,5320,0
20241107,123200,6549590,5320,5320,5320,5320,0
20241107,123100,6549590,5320,5320,5320,5320,0
20241107,123000,6549590,5320,5320,5320,5320,0
20241107,122900,6549590,5320,5320,5320,5320,0
20241107,122800,6549590,5320,5320,5320,5320,0
20241107,122700,6549590,5320,5320,5320,5320,0
20241107,122600,6549590,5320,5320,5320,5320,0
20241107,122500,6549590,5320,5320,5320,5320,0
20241107,122400,6549590,5320,5320,5320,5320,0
20241107,122300,6549590,5320,5320,5320,5320,0
20241107,122200,6549590,5320,5320,5320,5320,0
20241107,122100,6549590,5320,5320,5320,5320,0
20241107,122000,6549590,5320,5320,5320,5320,0
20241107,121900,6549590,5320,5320,5320,5320,0
20241107,121800,6549590,5320,5320,5320,5320,0
20241107,121700,6549590,5320,5320,5320,5320,0
20241107,121600,6549590,5320,5320,5320,5320,0
20241107,121500,6549590,5320,5320,5320,5320,0
20241107,121400,6549590,5320,5320,5320,5320,0
20241107,121300,6549590,5320,5320,5320,5320,0
20241107,121200,6549590,5320,5320,5320,5320,0
20241107,121100,6549590,5320,5320,5320,5320,0
20241107,121000,6549590,5320,5320,5320,5320,0
20241107,120900,6549590,5320,5320,5320,5320,0
20241107,120800,6549590,5320,5320,5320,5320,0
20241107,120700,6549590,5320,5320,5320,5320,0
20241107,120600,6549590,5320,5320,5320,5320,0
20241107,120500,6549590,5320,5320,5320,5320,0
20241107,120400,6549590,5320,5320,5320,5320,0
20241107,120300,6549590,5320,5320,5320,5320,0
20241107,120200,6549590,5320,5320,5320,5320,0
20241107,120100,6549590,5320,5320,5320,5320,0
20241107,120000,6549590,5320,5320,5320,5320,0
20241107,115900,6549590,5320,5320,5320,5320,0
20241107,115800,6549590,5320,5320,5320,5320,0
20241107,115700,6549590,5320,5320,5320,5320,0
20241107,115600,6549590,5320,5320,5320,5320,0
20241107,115500,6549590,5320,5320,5320,5320,0
20241107,115400,6549590,5320,5320,5320,5320,0
20241107,115300,6549590,5320,5320,5320,5320,0
20241107,115200,6549590,5320,5320,5320,5320,0
20241107,115100,6549590,5320,5320,5320,5320,0
20241107,115000,6549590,5320,5320,5320,5320,0
20241107,114900,6549590,5320,5320,5320,5320,0
20241107,114800,6549590,5320,5320,5320,5320,0
20241107,114700,6549590,5320,5320,5320,5320,0
20241107,114600,6549590,5320,5320,5320,5320,0
20241107,114500,6549590,5320,5320,5320,5320,0
20241107,114400,6549590,5320,5320,5320,5320,0
20241107,114300,6549590,5320,5320,5320,5320,0
20241107,114200,6549590,5320,5320,5320,5320,0
20241107,114100,6549590,5320,5320,5320,5320,0
20241107,114000,6549590,5320,5320,5320,5320,0
20241107,113900,6549590,5320,5320,5320,5320,0
20241107,113800,6549590,5320,5320,5320,5320,0
20241107,113700,6549590,5320,5320,5320,5320,0
20241107,113600,6549590,5320,5320,5320,5320,0
20241107,113500,6549590,5320,5320,5320,5320,0
20241107,113400,6549590,5320,5320,5320,5320,0
20241107,113300,6549590,5320,5320,5320,5320,0
20241107,113200,6549590,5320,5320,5320,5320,0
20241107,113100,6549590,5320,5320,5320,5320,0
20241107,113000,6549590,5320,5320,5320,5320,0
20241107,112900,6549590,5320,5320,5320,5320,0
20241107,112800,6549590,5320,5320,5320,5320,0
20241107,112700,6549590,5320,5320,5320,5320,0
20241107,112600,6549590,5320,5320,5320,5320,0
20241107,112500,6549590,5320,5320,5320,5320,0
20241107,112400,6549590,5320,5320,5320,5320,0
20241107,112300,6549590,5320,5320,5320,5320,0
20241107,112200,6549590,5320,5320,5320,5320,0
20241107,112100,6549590,5320,5320,5320,5320,0
20241107,112000,6549590,5320,5320,5320,5320,0
20241107,111900,6549590,5320,5320,5320,5320,0
20241107,111800,6549590,5320,5320,5320,5320,0
20241107,111700,6549590,5320,5320,5320,5320,0
20241107,111600,6549590,5320,5320,5320,5320,0
20241107,111500,6549590,5320,5320,5320,5320,0
20241107,111400,6549590,5320,5320,5320,5320,0
20241107,111300,6549590,5320,5320,5320,5320,0
20241107,111200,6549590,5320,5320,5320,5320,0
20241107,111100,6549590,5320,5320,5320,5320,0
20241107,111000,6549590,5320,5320,5320,5320,0
20241107,110900,6549590,5320,5320,5320,5320,3
20241107,110800,6533630,5320,5320,5320,5320,0
20241107,110700,6533630,5320,5320,5320,5320,0
20241107,110600,6533630,5320,5320,5320,5320,0
20241107,110500,6533630,5320,5320,5320,5320,0
20241107,110400,6533630,5320,5320,5320,5320,0
20241107,110300,6533630,5320,5320,5320,5320,0
20241107,110200,6533630,5320,5320,5320,5320,0
20241107,110100,6533630,5320,5320,5320,5320,0
20241107,110000,6533630,5320,5320,5320,5320,14
20241107,105900,6459150,5320,5320,5320,5320,0
20241107,105800,6459150,5320,5320,5320,5320,0
20241107,105700,6459150,5320,5320,5320,5320,0
20241107,105600,6459150,5320,5320,5320,5320,0
20241107,105500,6459150,5320,5320,5320,5320,0
20241107,105400,6459150,5320,5320,5320,5320,0
20241107,105300,6459150,5320,5320,5320,5320,0
20241107,105200,6459150,5320,5320,5320,5320,0
20241107,105100,6459150,5320,5320,5320,5320,0
20241107,105000,6459150,5320,5320,5320,5320,18
20241107,104900,6363390,5300,5300,5300,5300,0
20241107,104800,6363390,5300,5310,5310,5300,249
20241107,104700,5043590,5330,5330,5330,5330,0
20241107,104600,5043590,5330,5330,5330,5330,0
20241107,104500,5043590,5330,5330,5330,5330,0
20241107,104400,5043590,5330,5330,5330,5330,0
20241107,104300,5043590,5330,5330,5330,5330,0
20241107,104200,5043590,5330,5330,5330,5330,0
20241107,104100,5043590,5330,5330,5330,5330,0
20241107,104000,5043590,5330,5330,5330,5330,500
20241107,103900,2378590,5330,5330,5330,5330,0
20241107,103800,2378590,5330,5330,5330,5330,0
20241107,103700,2378590,5330,5330,5330,5330,0
20241107,103600,2378590,5330,5330,5330,5330,0
20241107,103500,2378590,5330,5330,5330,5330,0
20241107,103400,2378590,5330,5330,5330,5330,0
20241107,103300,2378590,5330,5330,5330,5330,0
20241107,103200,2378590,5330,5330,5330,5330,0
20241107,103100,2378590,5330,5330,5330,5330,0
20241107,103000,2378590,5330,5330,5330,5330,0
20241107,102900,2378590,5330,5330,5330,5330,0
20241107,102800,2378590,5330,5330,5330,5330,0
20241107,102700,2378590,5330,5330,5330,5330,0
20241107,102600,2378590,5330,5330,5330,5330,0
20241107,102500,2378590,5330,5330,5330,5330,0
20241107,102400,2378590,5330,5330,5330,5330,0
20241107,102300,2378590,5330,5330,5330,5330,0
20241107,102200,2378590,5330,5330,5330,5330,46
20241107,102100,2133410,5330,5330,5330,5330,0
20241107,102000,2133410,5330,5330,5330,5330,0
20241107,101900,2133410,5330,5330,5330,5330,0
20241107,101800,2133410,5330,5330,5330,5330,0
20241107,101700,2133410,5330,5330,5330,5330,2
20241107,101600,2122750,5300,5300,5300,5300,0
20241107,101500,2122750,5300,5300,5300,5300,0
20241107,101400,2122750,5300,5300,5300,5300,12
20241107,101300,2059150,5340,5340,5340,5340,0
20241107,101200,2059150,5340,5340,5340,5340,0
20241107,101100,2059150,5340,5340,5340,5340,0
20241107,101000,2059150,5340,5340,5340,5340,0
20241107,100900,2059150,5340,5340,5340,5340,0
20241107,100800,2059150,5340,5340,5340,5340,0
20241107,100700,2059150,5340,5340,5340,5340,0
20241107,100600,2059150,5340,5340,5340,5340,0
20241107,100500,2059150,5340,5340,5340,5340,0
20241107,100400,2059150,5340,5340,5340,5340,0
20241107,100300,2059150,5340,5340,5340,5340,0
20241107,100200,2059150,5340,5340,5340,5340,0
20241107,100100,2059150,5340,5340,5340,5340,0
20241107,100000,2059150,5340,5340,5340,5340,0
20241107,095900,2059150,5340,5340,5340,5340,0
20241107,095800,2059150,5340,5340,5340,5340,0
20241107,095700,2059150,5340,5340,5340,5340,0
20241107,095600,2059150,5340,5340,5340,5340,0
20241107,095500,2059150,5340,5340,5340,5340,0
20241107,095400,2059150,5340,5340,5340,5340,0
20241107,095300,2059150,5340,5340,5340,5340,0
20241107,095200,2059150,5340,5340,5340,5340,0
20241107,095100,2059150,5340,5340,5340,5340,0
20241107,095000,2059150,5340,5340,5340,5340,0
20241107,094900,2059150,5340,5340,5340,5340,0
20241107,094800,2059150,5340,5340,5340,5340,0
20241107,094700,2059150,5340,5340,5340,5340,0
20241107,094600,2059150,5340,5340,5340,5340,0
20241107,094500,2059150,5340,5340,5340,5340,0
20241107,094400,2059150,5340,5340,5340,5340,0
20241107,094300,2059150,5340,5340,5340,5340,0
20241107,094200,2059150,5340,5340,5340,5340,0
20241107,094100,2059150,5340,5340,5340,5340,4
20241107,094000,2037790,5340,5340,5340,5340,7
20241107,093900,2000410,5330,5330,5330,5330,0
20241107,093800,2000410,5330,5330,5330,5330,0
20241107,093700,2000410,5330,5330,5330,5330,0
20241107,093600,2000410,5330,5330,5330,5330,2
20241107,093500,1989750,5330,5330,5330,5330,0
20241107,093400,1989750,5330,5330,5330,5330,1
20241107,093300,1984420,5290,5290,5290,5290,0
20241107,093200,1984420,5290,5290,5290,5290,0
20241107,093100,1984420,5290,5290,5290,5290,3
20241107,093000,1968550,5300,5300,5300,5300,143
20241107,092900,1210650,5300,5300,5300,5300,0
20241107,092800,1210650,5300,5300,5300,5300,3
20241107,092700,1194750,5310,5310,5310,5310,137
20241107,092600,467280,5310,5310,5310,5310,0
20241107,092500,467280,5310,5310,5310,5310,0
20241107,092400,467280,5310,5310,5310,5310,30
20241107,092300,307980,5310,5310,5310,5310,0
20241107,092200,307980,5310,5310,5310,5310,0
20241107,092100,307980,5310,5310,5310,5310,0
20241107,092000,307980,5310,5310,5310,5310,0
20241107,091900,307980,5310,5310,5310,5310,0
20241107,091800,307980,5310,5310,5310,5310,0
20241107,091700,307980,5310,5310,5310,5310,0
20241107,091600,307980,5310,5310,5310,5310,0
20241107,091500,307980,5310,5310,5310,5310,0
20241107,091400,307980,5310,5310,5310,5310,0
20241107,091300,307980,5310,5310,5310,5310,0
20241107,091200,307980,5310,5310,5310,5310,0
20241107,091100,307980,5310,5310,5310,5310,0
20241107,091000,307980,5310,5310,5310,5310,0
20241107,090900,307980,5310,5310,5310,5310,0
20241107,090800,307980,5310,5310,5310,5310,0
20241107,090700,307980,5310,5310,5310,5310,0
20241107,090600,307980,5310,5310,5310,5310,0
20241107,090500,307980,5310,5310,5310,5310,0
20241107,090400,307980,5310,5310,5310,5310,0
20241107,090300,307980,5310,5310,5310,5310,0
20241107,090200,307980,5310,5310,5310,5310,0
20241107,090100,307980,5310,5310,5310,5310,29
20241107,090000,153990,5310,5310,5310,5310,29