stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201800,55117455,3775,3775,3775,3775,218
20231103,201700,55117455,3775,3775,3775,3775,0
20231103,201600,55117455,3775,3775,3775,3775,0
20231103,201500,55117455,3775,3775,3775,3775,0
20231103,201400,55117455,3775,3775,3775,3775,0
20231103,201300,55117455,3775,3775,3775,3775,0
20231103,201200,55117455,3775,3775,3775,3775,0
20231103,201100,55117455,3775,3775,3775,3775,0
20231103,201000,55117455,3775,3775,3775,3775,0
20231103,200900,55117455,3775,3775,3775,3775,0
20231103,200800,55117455,3775,3775,3775,3775,0
20231103,200700,55117455,3775,3775,3775,3775,0
20231103,200600,55117455,3775,3775,3775,3775,0
20231103,200500,55117455,3775,3775,3775,3775,0
20231103,200400,55117455,3775,3775,3775,3775,0
20231103,200300,55117455,3775,3775,3775,3775,0
20231103,200200,55117455,3775,3775,3775,3775,0
20231103,200100,55117455,3775,3775,3775,3775,0
20231103,200000,55117455,3775,3775,3775,3775,0
20231103,195900,55117455,3775,3775,3775,3775,0
20231103,195800,55117455,3775,3775,3775,3775,0
20231103,195700,55117455,3775,3775,3775,3775,0
20231103,195600,55117455,3775,3775,3775,3775,0
20231103,195500,55117455,3775,3775,3775,3775,0
20231103,195400,55117455,3775,3775,3775,3775,0
20231103,195300,55117455,3775,3775,3775,3775,0
20231103,195200,55117455,3775,3775,3775,3775,0
20231103,195100,55117455,3775,3775,3775,3775,0
20231103,195000,55117455,3775,3775,3775,3775,0
20231103,194900,55117455,3775,3775,3775,3775,0
20231103,194800,55117455,3775,3775,3775,3775,218
20231103,194700,55117455,3775,3775,3775,3775,0
20231103,194600,55117455,3775,3775,3775,3775,0
20231103,194500,55117455,3775,3775,3775,3775,0
20231103,194400,55117455,3775,3775,3775,3775,0
20231103,194300,55117455,3775,3775,3775,3775,0
20231103,194200,55117455,3775,3775,3775,3775,0
20231103,194100,55117455,3775,3775,3775,3775,0
20231103,194000,55117455,3775,3775,3775,3775,0
20231103,193900,55117455,3775,3775,3775,3775,0
20231103,193800,55117455,3775,3775,3775,3775,0
20231103,193700,55117455,3775,3775,3775,3775,0
20231103,193600,55117455,3775,3775,3775,3775,0
20231103,193500,55117455,3775,3775,3775,3775,0
20231103,193400,55117455,3775,3775,3775,3775,0
20231103,193300,55117455,3775,3775,3775,3775,0
20231103,193200,55117455,3775,3775,3775,3775,0
20231103,193100,55117455,3775,3775,3775,3775,0
20231103,193000,55117455,3775,3775,3775,3775,0
20231103,192900,55117455,3775,3775,3775,3775,0
20231103,192800,55117455,3775,3775,3775,3775,0
20231103,192700,55117455,3775,3775,3775,3775,0
20231103,192600,55117455,3775,3775,3775,3775,0
20231103,192500,55117455,3775,3775,3775,3775,0
20231103,192400,55117455,3775,3775,3775,3775,0
20231103,192300,55117455,3775,3775,3775,3775,0
20231103,192200,55117455,3775,3775,3775,3775,0
20231103,192100,55117455,3775,3775,3775,3775,0
20231103,192000,55117455,3775,3775,3775,3775,0
20231103,191900,55117455,3775,3775,3775,3775,0
20231103,191800,55117455,3775,3775,3775,3775,218
20231103,191700,55117455,3775,3775,3775,3775,0
20231103,191600,55117455,3775,3775,3775,3775,0
20231103,191500,55117455,3775,3775,3775,3775,0
20231103,191400,55117455,3775,3775,3775,3775,0
20231103,191300,55117455,3775,3775,3775,3775,0
20231103,191200,55117455,3775,3775,3775,3775,0
20231103,191100,55117455,3775,3775,3775,3775,0
20231103,191000,55117455,3775,3775,3775,3775,0
20231103,190900,55117455,3775,3775,3775,3775,0
20231103,190800,55117455,3775,3775,3775,3775,0
20231103,190700,55117455,3775,3775,3775,3775,0
20231103,190600,55117455,3775,3775,3775,3775,0
20231103,190500,55117455,3775,3775,3775,3775,0
20231103,190400,55117455,3775,3775,3775,3775,0
20231103,190300,55117455,3775,3775,3775,3775,0
20231103,190200,55117455,3775,3775,3775,3775,0
20231103,190100,55117455,3775,3775,3775,3775,0
20231103,190000,55117455,3775,3775,3775,3775,0
20231103,185900,55117455,3775,3775,3775,3775,0
20231103,185800,55117455,3775,3775,3775,3775,0
20231103,185700,55117455,3775,3775,3775,3775,0
20231103,185600,55117455,3775,3775,3775,3775,0
20231103,185500,55117455,3775,3775,3775,3775,0
20231103,185400,55117455,3775,3775,3775,3775,0
20231103,185300,55117455,3775,3775,3775,3775,0
20231103,185200,55117455,3775,3775,3775,3775,0
20231103,185100,55117455,3775,3775,3775,3775,0
20231103,185000,55117455,3775,3775,3775,3775,0
20231103,184900,55117455,3775,3775,3775,3775,0
20231103,184800,55117455,3775,3775,3775,3775,218
20231103,184700,55117455,3775,3775,3775,3775,0
20231103,184600,55117455,3775,3775,3775,3775,0
20231103,184500,55117455,3775,3775,3775,3775,0
20231103,184400,55117455,3775,3775,3775,3775,0
20231103,184300,55117455,3775,3775,3775,3775,0
20231103,184200,55117455,3775,3775,3775,3775,0
20231103,184100,55117455,3775,3775,3775,3775,0
20231103,184000,55117455,3775,3775,3775,3775,0
20231103,183900,55117455,3775,3775,3775,3775,0
20231103,183800,55117455,3775,3775,3775,3775,0
20231103,183700,55117455,3775,3775,3775,3775,0
20231103,183600,55117455,3775,3775,3775,3775,0
20231103,183500,55117455,3775,3775,3775,3775,0
20231103,183400,55117455,3775,3775,3775,3775,0
20231103,183300,55117455,3775,3775,3775,3775,0
20231103,183200,55117455,3775,3775,3775,3775,0
20231103,183100,55117455,3775,3775,3775,3775,0
20231103,183000,55117455,3775,3775,3775,3775,0
20231103,182900,55117455,3775,3775,3775,3775,0
20231103,182800,55117455,3775,3775,3775,3775,0
20231103,182700,55117455,3775,3775,3775,3775,0
20231103,182600,55117455,3775,3775,3775,3775,0
20231103,182500,55117455,3775,3775,3775,3775,0
20231103,182400,55117455,3775,3775,3775,3775,0
20231103,182300,55117455,3775,3775,3775,3775,0
20231103,182200,55117455,3775,3775,3775,3775,0
20231103,182100,55117455,3775,3775,3775,3775,0
20231103,182000,55117455,3775,3775,3775,3775,0
20231103,181900,55117455,3775,3775,3775,3775,0
20231103,181800,55117455,3775,3775,3775,3775,218
20231103,181700,55117455,3775,3775,3775,3775,0
20231103,181600,55117455,3775,3775,3775,3775,0
20231103,181500,55117455,3775,3775,3775,3775,0
20231103,181400,55117455,3775,3775,3775,3775,0
20231103,181300,55117455,3775,3775,3775,3775,0
20231103,181200,55117455,3775,3775,3775,3775,0
20231103,181100,55117455,3775,3775,3775,3775,0
20231103,181000,55117455,3775,3775,3775,3775,0
20231103,180900,55117455,3775,3775,3775,3775,0
20231103,180800,55117455,3775,3775,3775,3775,0
20231103,180700,55117455,3775,3775,3775,3775,0
20231103,180600,55117455,3775,3775,3775,3775,0
20231103,180500,55117455,3775,3775,3775,3775,0
20231103,180400,55117455,3775,3775,3775,3775,0
20231103,180300,55117455,3775,3775,3775,3775,0
20231103,180200,55117455,3775,3775,3775,3775,0
20231103,180100,55117455,3775,3775,3775,3775,0
20231103,180000,55117455,3775,3775,3775,3775,0
20231103,175900,55117455,3775,3775,3775,3775,0
20231103,175800,55117455,3775,3775,3775,3775,0
20231103,175700,55117455,3775,3775,3775,3775,0
20231103,175600,55117455,3775,3775,3775,3775,0
20231103,175500,55117455,3775,3775,3775,3775,0
20231103,175400,55117455,3775,3775,3775,3775,0
20231103,175300,55117455,3775,3775,3775,3775,0
20231103,175200,55117455,3775,3775,3775,3775,0
20231103,175100,55117455,3775,3775,3775,3775,0
20231103,175000,55117455,3775,3775,3775,3775,0
20231103,174900,55117455,3775,3775,3775,3775,0
20231103,174800,55117455,3775,3775,3775,3775,218
20231103,174700,55117455,3775,3775,3775,3775,0
20231103,174600,55117455,3775,3775,3775,3775,0
20231103,174500,55117455,3775,3775,3775,3775,0
20231103,174400,55117455,3775,3775,3775,3775,0
20231103,174300,55117455,3775,3775,3775,3775,0
20231103,174200,55117455,3775,3775,3775,3775,0
20231103,174100,55117455,3775,3775,3775,3775,0
20231103,174000,55117455,3775,3775,3775,3775,0
20231103,173900,55117455,3775,3775,3775,3775,0
20231103,173800,55117455,3775,3775,3775,3775,0
20231103,173700,55117455,3775,3775,3775,3775,0
20231103,173600,55117455,3775,3775,3775,3775,0
20231103,173500,55117455,3775,3775,3775,3775,0
20231103,173400,55117455,3775,3775,3775,3775,0
20231103,173300,55117455,3775,3775,3775,3775,0
20231103,173200,55117455,3775,3775,3775,3775,0
20231103,173100,55117455,3775,3775,3775,3775,0
20231103,173000,55117455,3775,3775,3775,3775,0
20231103,172900,55117455,3775,3775,3775,3775,0
20231103,172800,55117455,3775,3775,3775,3775,0
20231103,172700,55117455,3775,3775,3775,3775,0
20231103,172600,55117455,3775,3775,3775,3775,0
20231103,172500,55117455,3775,3775,3775,3775,0
20231103,172400,55117455,3775,3775,3775,3775,0
20231103,172300,55117455,3775,3775,3775,3775,0
20231103,172200,55117455,3775,3775,3775,3775,0
20231103,172100,55117455,3775,3775,3775,3775,0
20231103,172000,55117455,3775,3775,3775,3775,0
20231103,171900,55117455,3775,3775,3775,3775,0
20231103,171800,55117455,3775,3775,3775,3775,218
20231103,171700,55117455,3775,3775,3775,3775,0
20231103,171600,55117455,3775,3775,3775,3775,0
20231103,171500,55117455,3775,3775,3775,3775,0
20231103,171400,55117455,3775,3775,3775,3775,0
20231103,171300,55117455,3775,3775,3775,3775,0
20231103,171200,55117455,3775,3775,3775,3775,0
20231103,171100,55117455,3775,3775,3775,3775,0
20231103,171000,55117455,3775,3775,3775,3775,0
20231103,170900,55117455,3775,3775,3775,3775,0
20231103,170800,55117455,3775,3775,3775,3775,0
20231103,170700,55117455,3775,3775,3775,3775,0
20231103,170600,55117455,3775,3775,3775,3775,0
20231103,170500,55117455,3775,3775,3775,3775,0
20231103,170400,55117455,3775,3775,3775,3775,0
20231103,170300,55117455,3775,3775,3775,3775,0
20231103,170200,55117455,3775,3775,3775,3775,0
20231103,170100,55117455,3775,3775,3775,3775,0
20231103,170000,55117455,3775,3775,3775,3775,0
20231103,165900,55117455,3775,3775,3775,3775,0
20231103,165800,55117455,3775,3775,3775,3775,0
20231103,165700,55117455,3775,3775,3775,3775,0
20231103,165600,55117455,3775,3775,3775,3775,0
20231103,165500,55117455,3775,3775,3775,3775,0
20231103,165400,55117455,3775,3775,3775,3775,0
20231103,165300,55117455,3775,3775,3775,3775,0
20231103,165200,55117455,3775,3775,3775,3775,0
20231103,165100,55117455,3775,3775,3775,3775,0
20231103,165000,55117455,3775,3775,3775,3775,0
20231103,164900,55117455,3775,3775,3775,3775,0
20231103,164800,55117455,3775,3775,3775,3775,218
20231103,164700,55117455,3775,3775,3775,3775,0
20231103,164600,55117455,3775,3775,3775,3775,0
20231103,164500,55117455,3775,3775,3775,3775,0
20231103,164400,55117455,3775,3775,3775,3775,0
20231103,164300,55117455,3775,3775,3775,3775,0
20231103,164200,55117455,3775,3775,3775,3775,0
20231103,164100,55117455,3775,3775,3775,3775,0
20231103,164000,55117455,3775,3775,3775,3775,0
20231103,163900,55117455,3775,3775,3775,3775,0
20231103,163800,55117455,3775,3775,3775,3775,0
20231103,163700,55117455,3775,3775,3775,3775,0
20231103,163600,55117455,3775,3775,3775,3775,0
20231103,163500,55117455,3775,3775,3775,3775,0
20231103,163400,55117455,3775,3775,3775,3775,0
20231103,163300,55117455,3775,3775,3775,3775,0
20231103,163200,55117455,3775,3775,3775,3775,0
20231103,163100,55117455,3775,3775,3775,3775,0
20231103,163000,55117455,3775,3775,3775,3775,0
20231103,162900,55117455,3775,3775,3775,3775,0
20231103,162800,55117455,3775,3775,3775,3775,0
20231103,162700,55117455,3775,3775,3775,3775,0
20231103,162600,55117455,3775,3775,3775,3775,0
20231103,162500,55117455,3775,3775,3775,3775,0
20231103,162400,55117455,3775,3775,3775,3775,0
20231103,162300,55117455,3775,3775,3775,3775,0
20231103,162200,55117455,3775,3775,3775,3775,0
20231103,162100,55117455,3775,3775,3775,3775,0
20231103,162000,55117455,3775,3775,3775,3775,0
20231103,161900,55117455,3775,3775,3775,3775,0
20231103,161800,55117455,3775,3775,3775,3775,218
20231103,161700,55117455,3775,3775,3775,3775,0
20231103,161600,55117455,3775,3775,3775,3775,0
20231103,161500,55117455,3775,3775,3775,3775,0
20231103,161400,55117455,3775,3775,3775,3775,0
20231103,161300,55117455,3775,3775,3775,3775,0
20231103,161200,55117455,3775,3775,3775,3775,0
20231103,161100,55117455,3775,3775,3775,3775,0
20231103,161000,55117455,3775,3775,3775,3775,0
20231103,160900,55117455,3775,3775,3775,3775,0
20231103,160800,55117455,3775,3775,3775,3775,0
20231103,160700,55117455,3775,3775,3775,3775,0
20231103,160600,55117455,3775,3775,3775,3775,0
20231103,160500,55117455,3775,3775,3775,3775,0
20231103,160400,55117455,3775,3775,3775,3775,0
20231103,160300,55117455,3775,3775,3775,3775,0
20231103,160200,55117455,3775,3775,3775,3775,0
20231103,160100,55117455,3775,3775,3775,3775,0
20231103,160000,55117455,3775,3775,3775,3775,0
20231103,155900,55117455,3775,3775,3775,3775,0
20231103,155800,55117455,3775,3775,3775,3775,0
20231103,155700,55117455,3775,3775,3775,3775,0
20231103,155600,55117455,3775,3775,3775,3775,0
20231103,155500,55117455,3775,3775,3775,3775,0
20231103,155400,55117455,3775,3775,3775,3775,0
20231103,155300,55117455,3775,3775,3775,3775,0
20231103,155200,55117455,3775,3775,3775,3775,0
20231103,155100,55117455,3775,3775,3775,3775,0
20231103,155000,55117455,3775,3775,3775,3775,0
20231103,154900,55117455,3775,3775,3775,3775,0
20231103,154800,55117455,3775,3775,3775,3775,218
20231103,154700,55117455,3775,3775,3775,3775,0
20231103,154600,55117455,3775,3775,3775,3775,0
20231103,154500,55117455,3775,3775,3775,3775,0
20231103,154400,55117455,3775,3775,3775,3775,0
20231103,154300,55117455,3775,3775,3775,3775,0
20231103,154200,55117455,3775,3775,3775,3775,0
20231103,154100,55117455,3775,3775,3775,3775,0
20231103,154000,55117455,3775,3775,3775,3775,0
20231103,153900,55117455,3775,3775,3775,3775,0
20231103,153800,55117455,3775,3775,3775,3775,0
20231103,153700,55117455,3775,3775,3775,3775,0
20231103,153600,55117455,3775,3775,3775,3775,0
20231103,153500,55117455,3775,3775,3775,3775,0
20231103,153400,55117455,3775,3775,3775,3775,0
20231103,153300,55117455,3775,3775,3775,3775,0
20231103,153200,55117455,3775,3775,3775,3775,0
20231103,153100,55117455,3775,3775,3775,3775,0
20231103,153000,55117455,3775,3775,3775,3775,218
20231103,152900,54294505,3730,3730,3730,3730,0
20231103,152800,54294505,3730,3730,3730,3730,0
20231103,152700,54294505,3730,3730,3730,3730,0
20231103,152600,54294505,3730,3730,3730,3730,0
20231103,152500,54294505,3730,3730,3730,3730,0
20231103,152400,54294505,3730,3730,3730,3730,0
20231103,152300,54294505,3730,3730,3730,3730,0
20231103,152200,54294505,3730,3730,3730,3730,0
20231103,152100,54294505,3730,3730,3730,3730,0
20231103,152000,54294505,3730,3730,3730,3730,0
20231103,151900,54294505,3730,3730,3730,3730,0
20231103,151800,54294505,3730,3730,3730,3730,0
20231103,151700,54294505,3730,3730,3730,3730,0
20231103,151600,54294505,3730,3730,3730,3730,10
20231103,151500,54257205,3735,3735,3735,3735,0
20231103,151400,54257205,3735,3690,3735,3675,42
20231103,151300,54102635,3735,3735,3735,3735,0
20231103,151200,54102635,3735,3735,3735,3735,0
20231103,151100,54102635,3735,3725,3735,3725,15
20231103,151000,54046700,3755,3755,3755,3755,0
20231103,150900,54046700,3755,3755,3755,3755,0
20231103,150800,54046700,3755,3755,3755,3755,0
20231103,150700,54046700,3755,3755,3755,3755,0
20231103,150600,54046700,3755,3755,3755,3755,0
20231103,150500,54046700,3755,3755,3755,3755,1
20231103,150400,54042945,3685,3695,3695,3685,195
20231103,150300,53323510,3765,3765,3765,3765,1
20231103,150200,53319745,3685,3710,3710,3685,60
20231103,150100,53098225,3770,3770,3770,3770,0
20231103,150000,53098225,3770,3715,3770,3715,6
20231103,145900,53075880,3720,3720,3720,3720,3
20231103,145800,53064720,3765,3765,3765,3765,0
20231103,145700,53064720,3765,3765,3765,3765,0
20231103,145600,53064720,3765,3765,3765,3765,0
20231103,145500,53064720,3765,3765,3765,3765,0
20231103,145400,53064720,3765,3765,3765,3765,0
20231103,145300,53064720,3765,3765,3765,3765,0
20231103,145200,53064720,3765,3765,3765,3765,0
20231103,145100,53064720,3765,3765,3765,3765,1
20231103,145000,53060955,3765,3725,3765,3725,355
20231103,144900,51736755,3715,3715,3715,3715,467
20231103,144800,50001850,3715,3715,3715,3715,0
20231103,144700,50001850,3715,3715,3715,3715,0
20231103,144600,50001850,3715,3715,3715,3715,0
20231103,144500,50001850,3715,3715,3715,3715,0
20231103,144400,50001850,3715,3715,3715,3715,0
20231103,144300,50001850,3715,3715,3715,3715,0
20231103,144200,50001850,3715,3715,3715,3715,0
20231103,144100,50001850,3715,3715,3715,3715,0
20231103,144000,50001850,3715,3715,3715,3715,0
20231103,143900,50001850,3715,3715,3715,3715,0
20231103,143800,50001850,3715,3715,3715,3715,3
20231103,143700,49990705,3720,3720,3720,3720,0
20231103,143600,49990705,3720,3720,3720,3720,0
20231103,143500,49990705,3720,3720,3720,3720,0
20231103,143400,49990705,3720,3720,3720,3720,0
20231103,143300,49990705,3720,3720,3720,3720,0
20231103,143200,49990705,3720,3720,3720,3720,0
20231103,143100,49990705,3720,3720,3720,3720,0
20231103,143000,49990705,3720,3720,3720,3720,0
20231103,142900,49990705,3720,3720,3720,3720,0
20231103,142800,49990705,3720,3720,3720,3720,0
20231103,142700,49990705,3720,3720,3720,3720,1
20231103,142600,49986985,3730,3730,3730,3730,0
20231103,142500,49986985,3730,3730,3730,3730,0
20231103,142400,49986985,3730,3730,3730,3730,0
20231103,142300,49986985,3730,3730,3730,3730,0
20231103,142200,49986985,3730,3730,3730,3730,0
20231103,142100,49986985,3730,3730,3730,3730,0
20231103,142000,49986985,3730,3730,3730,3730,0
20231103,141900,49986985,3730,3730,3730,3730,0
20231103,141800,49986985,3730,3730,3730,3730,0
20231103,141700,49986985,3730,3730,3730,3730,0
20231103,141600,49986985,3730,3730,3730,3730,0
20231103,141500,49986985,3730,3730,3730,3730,0
20231103,141400,49986985,3730,3730,3730,3730,0
20231103,141300,49986985,3730,3730,3730,3730,0
20231103,141200,49986985,3730,3730,3730,3730,0
20231103,141100,49986985,3730,3730,3730,3730,0
20231103,141000,49986985,3730,3730,3730,3730,0
20231103,140900,49986985,3730,3730,3730,3730,0
20231103,140800,49986985,3730,3730,3730,3730,0
20231103,140700,49986985,3730,3730,3730,3730,0
20231103,140600,49986985,3730,3730,3730,3730,0
20231103,140500,49986985,3730,3730,3730,3730,0
20231103,140400,49986985,3730,3730,3730,3730,0
20231103,140300,49986985,3730,3730,3730,3730,0
20231103,140200,49986985,3730,3730,3730,3730,0
20231103,140100,49986985,3730,3730,3730,3730,0
20231103,140000,49986985,3730,3730,3730,3730,0
20231103,135900,49986985,3730,3730,3730,3730,0
20231103,135800,49986985,3730,3730,3730,3730,0
20231103,135700,49986985,3730,3730,3730,3730,0
20231103,135600,49986985,3730,3730,3730,3730,0
20231103,135500,49986985,3730,3730,3730,3730,0
20231103,135400,49986985,3730,3725,3730,3725,2
20231103,135300,49979530,3730,3730,3730,3730,0
20231103,135200,49979530,3730,3730,3730,3730,0
20231103,135100,49979530,3730,3730,3730,3730,0
20231103,135000,49979530,3730,3730,3730,3730,0
20231103,134900,49979530,3730,3730,3730,3730,0
20231103,134800,49979530,3730,3730,3730,3730,0
20231103,134700,49979530,3730,3730,3730,3730,0
20231103,134600,49979530,3730,3730,3730,3730,0
20231103,134500,49979530,3730,3730,3730,3730,0
20231103,134400,49979530,3730,3730,3730,3730,0
20231103,134300,49979530,3730,3730,3730,3730,0
20231103,134200,49979530,3730,3730,3730,3730,0
20231103,134100,49979530,3730,3730,3730,3730,0
20231103,134000,49979530,3730,3730,3730,3730,0
20231103,133900,49979530,3730,3730,3730,3730,0
20231103,133800,49979530,3730,3730,3730,3730,0
20231103,133700,49979530,3730,3730,3730,3730,0
20231103,133600,49979530,3730,3730,3730,3730,0
20231103,133500,49979530,3730,3730,3730,3730,0
20231103,133400,49979530,3730,3730,3730,3730,0
20231103,133300,49979530,3730,3730,3730,3730,0
20231103,133200,49979530,3730,3730,3730,3730,0
20231103,133100,49979530,3730,3730,3730,3730,0
20231103,133000,49979530,3730,3730,3730,3730,0
20231103,132900,49979530,3730,3730,3730,3730,0
20231103,132800,49979530,3730,3730,3730,3730,0
20231103,132700,49979530,3730,3730,3730,3730,0
20231103,132600,49979530,3730,3730,3730,3730,0
20231103,132500,49979530,3730,3730,3730,3730,0
20231103,132400,49979530,3730,3730,3730,3730,0
20231103,132300,49979530,3730,3730,3730,3730,0
20231103,132200,49979530,3730,3730,3730,3730,0
20231103,132100,49979530,3730,3730,3730,3730,0
20231103,132000,49979530,3730,3730,3730,3730,0
20231103,131900,49979530,3730,3730,3730,3730,0
20231103,131800,49979530,3730,3730,3730,3730,0
20231103,131700,49979530,3730,3730,3730,3730,0
20231103,131600,49979530,3730,3730,3730,3730,0
20231103,131500,49979530,3730,3725,3730,3725,86
20231103,131400,49659175,3725,3725,3725,3725,0
20231103,131300,49659175,3725,3725,3725,3725,0
20231103,131200,49659175,3725,3725,3725,3725,0
20231103,131100,49659175,3725,3725,3725,3725,0
20231103,131000,49659175,3725,3725,3725,3725,0
20231103,130900,49659175,3725,3725,3725,3725,0
20231103,130800,49659175,3725,3725,3725,3725,0
20231103,130700,49659175,3725,3725,3725,3725,0
20231103,130600,49659175,3725,3725,3725,3725,0
20231103,130500,49659175,3725,3725,3725,3725,0
20231103,130400,49659175,3725,3725,3725,3725,0
20231103,130300,49659175,3725,3725,3725,3725,0
20231103,130200,49659175,3725,3725,3725,3725,0
20231103,130100,49659175,3725,3725,3725,3725,0
20231103,130000,49659175,3725,3725,3725,3725,0
20231103,125900,49659175,3725,3725,3725,3725,0
20231103,125800,49659175,3725,3725,3725,3725,0
20231103,125700,49659175,3725,3725,3725,3725,0
20231103,125600,49659175,3725,3725,3725,3725,0
20231103,125500,49659175,3725,3725,3725,3725,0
20231103,125400,49659175,3725,3725,3725,3725,0
20231103,125300,49659175,3725,3725,3725,3725,1
20231103,125200,49655450,3725,3725,3725,3725,0
20231103,125100,49655450,3725,3725,3725,3725,0
20231103,125000,49655450,3725,3725,3725,3725,0
20231103,124900,49655450,3725,3725,3725,3725,0
20231103,124800,49655450,3725,3725,3725,3725,0
20231103,124700,49655450,3725,3725,3725,3725,0
20231103,124600,49655450,3725,3725,3725,3725,0
20231103,124500,49655450,3725,3725,3725,3725,0
20231103,124400,49655450,3725,3725,3725,3725,1
20231103,124300,49651725,3695,3695,3695,3695,0
20231103,124200,49651725,3695,3695,3695,3695,1
20231103,124100,49648030,3725,3725,3725,3725,0
20231103,124000,49648030,3725,3725,3725,3725,0
20231103,123900,49648030,3725,3725,3725,3725,0
20231103,123800,49648030,3725,3725,3725,3725,0
20231103,123700,49648030,3725,3725,3725,3725,0
20231103,123600,49648030,3725,3705,3725,3705,133
20231103,123500,49153705,3700,3700,3700,3700,25
20231103,123400,49061205,3690,3690,3690,3690,0
20231103,123300,49061205,3690,3690,3690,3690,0
20231103,123200,49061205,3690,3690,3690,3690,0
20231103,123100,49061205,3690,3690,3690,3690,0
20231103,123000,49061205,3690,3690,3690,3690,0
20231103,122900,49061205,3690,3690,3690,3690,0
20231103,122800,49061205,3690,3690,3690,3690,0
20231103,122700,49061205,3690,3690,3690,3690,0
20231103,122600,49061205,3690,3690,3690,3690,0
20231103,122500,49061205,3690,3690,3690,3690,0
20231103,122400,49061205,3690,3690,3690,3690,0
20231103,122300,49061205,3690,3690,3690,3690,0
20231103,122200,49061205,3690,3690,3690,3690,0
20231103,122100,49061205,3690,3690,3690,3690,5
20231103,122000,49042755,3690,3690,3690,3690,0
20231103,121900,49042755,3690,3690,3690,3690,0
20231103,121800,49042755,3690,3690,3690,3690,0
20231103,121700,49042755,3690,3690,3690,3690,0
20231103,121600,49042755,3690,3690,3690,3690,0
20231103,121500,49042755,3690,3690,3690,3690,0
20231103,121400,49042755,3690,3690,3690,3690,0
20231103,121300,49042755,3690,3690,3690,3690,0
20231103,121200,49042755,3690,3690,3690,3690,0
20231103,121100,49042755,3690,3690,3690,3690,3
20231103,121000,49031685,3725,3725,3725,3725,0
20231103,120900,49031685,3725,3725,3725,3725,0
20231103,120800,49031685,3725,3725,3725,3725,1
20231103,120700,49027960,3695,3695,3695,3695,0
20231103,120600,49027960,3695,3695,3695,3695,0
20231103,120500,49027960,3695,3695,3695,3695,0
20231103,120400,49027960,3695,3695,3695,3695,0
20231103,120300,49027960,3695,3695,3695,3695,0
20231103,120200,49027960,3695,3695,3695,3695,0
20231103,120100,49027960,3695,3695,3695,3695,0
20231103,120000,49027960,3695,3695,3695,3695,0
20231103,115900,49027960,3695,3695,3695,3695,0
20231103,115800,49027960,3695,3695,3695,3695,0
20231103,115700,49027960,3695,3695,3695,3695,0
20231103,115600,49027960,3695,3690,3695,3690,60
20231103,115500,48806540,3680,3690,3690,3680,1030
20231103,115400,45012530,3695,3700,3700,3695,1025
20231103,115300,41222910,3785,3785,3785,3785,0
20231103,115200,41222910,3785,3785,3785,3785,0
20231103,115100,41222910,3785,3785,3785,3785,0
20231103,115000,41222910,3785,3785,3785,3785,1
20231103,114900,41219125,3695,3695,3695,3695,0
20231103,114800,41219125,3695,3695,3695,3695,0
20231103,114700,41219125,3695,3695,3695,3695,5
20231103,114600,41200650,3785,3785,3785,3785,0
20231103,114500,41200650,3785,3785,3785,3785,0
20231103,114400,41200650,3785,3785,3785,3785,0
20231103,114300,41200650,3785,3785,3785,3785,5
20231103,114200,41181725,3785,3785,3785,3785,0
20231103,114100,41181725,3785,3785,3785,3785,0
20231103,114000,41181725,3785,3785,3785,3785,0
20231103,113900,41181725,3785,3785,3785,3785,0
20231103,113800,41181725,3785,3785,3785,3785,0
20231103,113700,41181725,3785,3785,3785,3785,0
20231103,113600,41181725,3785,3785,3785,3785,0
20231103,113500,41181725,3785,3705,3785,3705,1479
20231103,113400,35701950,3700,3700,3700,3700,0
20231103,113300,35701950,3700,3700,3700,3700,0
20231103,113200,35701950,3700,3700,3700,3700,0
20231103,113100,35701950,3700,3700,3700,3700,0
20231103,113000,35701950,3700,3700,3700,3700,0
20231103,112900,35701950,3700,3700,3700,3700,0
20231103,112800,35701950,3700,3700,3700,3700,0
20231103,112700,35701950,3700,3700,3700,3700,1
20231103,112600,35698250,3785,3785,3785,3785,0
20231103,112500,35698250,3785,3785,3785,3785,0
20231103,112400,35698250,3785,3785,3785,3785,0
20231103,112300,35698250,3785,3785,3785,3785,0
20231103,112200,35698250,3785,3785,3785,3785,0
20231103,112100,35698250,3785,3785,3785,3785,0
20231103,112000,35698250,3785,3785,3785,3785,20
20231103,111900,35622550,3785,3785,3785,3785,0
20231103,111800,35622550,3785,3785,3785,3785,0
20231103,111700,35622550,3785,3785,3785,3785,10
20231103,111600,35584700,3790,3790,3790,3790,0
20231103,111500,35584700,3790,3790,3790,3790,10
20231103,111400,35546800,3785,3785,3785,3785,0
20231103,111300,35546800,3785,3785,3785,3785,0
20231103,111200,35546800,3785,3785,3785,3785,0
20231103,111100,35546800,3785,3785,3785,3785,5
20231103,111000,35527875,3700,3700,3700,3700,10
20231103,110900,35490875,3700,3700,3700,3700,1
20231103,110800,35487175,3705,3705,3705,3705,0
20231103,110700,35487175,3705,3705,3705,3705,0
20231103,110600,35487175,3705,3705,3705,3705,0
20231103,110500,35487175,3705,3705,3705,3705,0
20231103,110400,35487175,3705,3705,3705,3705,0
20231103,110300,35487175,3705,3705,3705,3705,0
20231103,110200,35487175,3705,3725,3725,3705,407
20231103,110100,33979220,3790,3790,3790,3790,1
20231103,110000,33975430,3705,3705,3705,3705,0
20231103,105900,33975430,3705,3705,3705,3705,0
20231103,105800,33975430,3705,3760,3760,3705,200
20231103,105700,33234335,3760,3760,3760,3760,0
20231103,105600,33234335,3760,3760,3760,3760,100
20231103,105500,32858335,3805,3805,3805,3805,0
20231103,105400,32858335,3805,3805,3805,3805,0
20231103,105300,32858335,3805,3805,3805,3805,72
20231103,105200,32584375,3805,3805,3805,3805,28
20231103,105100,32477835,3805,3805,3805,3805,0
20231103,105000,32477835,3805,3805,3805,3805,39
20231103,104900,32329440,3805,3805,3805,3805,0
20231103,104800,32329440,3805,3805,3805,3805,0
20231103,104700,32329440,3805,3805,3805,3805,11
20231103,104600,32287585,3790,3790,3790,3790,0
20231103,104500,32287585,3790,3790,3790,3790,2
20231103,104400,32280005,3810,3810,3810,3810,0
20231103,104300,32280005,3810,3810,3810,3810,0
20231103,104200,32280005,3810,3810,3810,3810,0
20231103,104100,32280005,3810,3810,3810,3810,0
20231103,104000,32280005,3810,3810,3810,3810,0
20231103,103900,32280005,3810,3810,3810,3810,0
20231103,103800,32280005,3810,3810,3810,3810,0
20231103,103700,32280005,3810,3810,3810,3810,0
20231103,103600,32280005,3810,3810,3810,3810,64
20231103,103500,32036165,3805,3805,3805,3805,9
20231103,103400,32001920,3810,3810,3810,3810,0
20231103,103300,32001920,3810,3800,3810,3800,2476
20231103,103200,22572620,3795,3795,3795,3795,1
20231103,103100,22568825,3795,3795,3795,3795,9
20231103,103000,22534670,3790,3785,3790,3785,438
20231103,102900,20874675,3790,3790,3790,3790,345
20231103,102800,19567125,3790,3790,3790,3790,0
20231103,102700,19567125,3790,3745,3790,3745,173
20231103,102600,18918030,3745,3745,3745,3745,0
20231103,102500,18918030,3745,3745,3745,3745,0
20231103,102400,18918030,3745,3745,3745,3745,0
20231103,102300,18918030,3745,3745,3745,3745,0
20231103,102200,18918030,3745,3745,3745,3745,0
20231103,102100,18918030,3745,3745,3745,3745,0
20231103,102000,18918030,3745,3745,3745,3745,10
20231103,101900,18880580,3750,3750,3750,3750,0
20231103,101800,18880580,3750,3750,3750,3750,0
20231103,101700,18880580,3750,3750,3750,3750,0
20231103,101600,18880580,3750,3750,3750,3750,0
20231103,101500,18880580,3750,3750,3750,3750,0
20231103,101400,18880580,3750,3750,3750,3750,6
20231103,101300,18858080,3740,3740,3740,3740,0
20231103,101200,18858080,3740,3740,3740,3740,0
20231103,101100,18858080,3740,3740,3740,3740,0
20231103,101000,18858080,3740,3740,3740,3740,0
20231103,100900,18858080,3740,3740,3740,3740,0
20231103,100800,18858080,3740,3740,3740,3740,17
20231103,100700,18794500,3750,3750,3750,3750,0
20231103,100600,18794500,3750,3750,3750,3750,0
20231103,100500,18794500,3750,3745,3750,3745,5
20231103,100400,18775770,3740,3720,3740,3720,825
20231103,100300,15694180,3720,3705,3720,3705,3508
20231103,100200,2657450,3705,3705,3705,3705,0
20231103,100100,2657450,3705,3705,3705,3705,0
20231103,100000,2657450,3705,3705,3705,3705,0
20231103,095900,2657450,3705,3705,3705,3705,0
20231103,095800,2657450,3705,3705,3705,3705,0
20231103,095700,2657450,3705,3705,3705,3705,0
20231103,095600,2657450,3705,3705,3705,3705,0
20231103,095500,2657450,3705,3705,3705,3705,0
20231103,095400,2657450,3705,3705,3705,3705,0
20231103,095300,2657450,3705,3705,3705,3705,0
20231103,095200,2657450,3705,3705,3705,3705,0
20231103,095100,2657450,3705,3705,3705,3705,0
20231103,095000,2657450,3705,3705,3705,3705,0
20231103,094900,2657450,3705,3705,3705,3705,0
20231103,094800,2657450,3705,3705,3705,3705,0
20231103,094700,2657450,3705,3705,3705,3705,0
20231103,094600,2657450,3705,3705,3705,3705,0
20231103,094500,2657450,3705,3705,3705,3705,0
20231103,094400,2657450,3705,3705,3705,3705,0
20231103,094300,2657450,3705,3705,3705,3705,1
20231103,094200,2653745,3665,3665,3665,3665,0
20231103,094100,2653745,3665,3665,3665,3665,21
20231103,094000,2576780,3710,3710,3710,3710,0
20231103,093900,2576780,3710,3710,3710,3710,0
20231103,093800,2576780,3710,3710,3710,3710,0
20231103,093700,2576780,3710,3710,3710,3710,0
20231103,093600,2576780,3710,3710,3710,3710,0
20231103,093500,2576780,3710,3710,3710,3710,0
20231103,093400,2576780,3710,3710,3710,3710,7
20231103,093300,2550810,3710,3710,3710,3710,0
20231103,093200,2550810,3710,3710,3710,3710,0
20231103,093100,2550810,3710,3710,3710,3710,0
20231103,093000,2550810,3710,3710,3710,3710,0
20231103,092900,2550810,3710,3670,3710,3670,60
20231103,092800,2329860,3670,3670,3670,3670,0
20231103,092700,2329860,3670,3670,3670,3670,0
20231103,092600,2329860,3670,3670,3670,3670,0
20231103,092500,2329860,3670,3670,3670,3670,0
20231103,092400,2329860,3670,3670,3670,3670,0
20231103,092300,2329860,3670,3670,3670,3670,0
20231103,092200,2329860,3670,3670,3670,3670,0
20231103,092100,2329860,3670,3670,3670,3670,1
20231103,092000,2326190,3665,3665,3665,3665,0
20231103,091900,2326190,3665,3665,3665,3665,0
20231103,091800,2326190,3665,3665,3665,3665,125
20231103,091700,1868065,3665,3665,3665,3665,0
20231103,091600,1868065,3665,3665,3665,3665,0
20231103,091500,1868065,3665,3665,3665,3665,0
20231103,091400,1868065,3665,3665,3665,3665,0
20231103,091300,1868065,3665,3665,3665,3665,0
20231103,091200,1868065,3665,3665,3665,3665,0
20231103,091100,1868065,3665,3660,3665,3660,500
20231103,091000,36060,3660,3660,3660,3660,0
20231103,090900,36060,3660,3660,3660,3660,0
20231103,090800,36060,3660,3660,3660,3660,0
20231103,090700,36060,3660,3660,3660,3660,0
20231103,090600,36060,3660,3600,3660,3600,8
20231103,090500,7200,3600,3600,3600,3600,0
20231103,090400,7200,3600,3600,3600,3600,2
20231103,090300,0,3665,3665,3665,3665,0
20231103,090200,0,3665,3665,3665,3665,0
20231103,090100,0,3665,3665,3665,3665,0
20231103,090000,0,3665,3665,3665,3665,0