stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202000,10719390,3785,3785,3785,3785,521
20231106,201900,10719390,3785,3785,3785,3785,0
20231106,201800,10719390,3785,3785,3785,3785,0
20231106,201700,10719390,3785,3785,3785,3785,0
20231106,201600,10719390,3785,3785,3785,3785,0
20231106,201500,10719390,3785,3785,3785,3785,0
20231106,201400,10719390,3785,3785,3785,3785,0
20231106,201300,10719390,3785,3785,3785,3785,0
20231106,201200,10719390,3785,3785,3785,3785,0
20231106,201100,10719390,3785,3785,3785,3785,0
20231106,201000,10719390,3785,3785,3785,3785,0
20231106,200900,10719390,3785,3785,3785,3785,0
20231106,200800,10719390,3785,3785,3785,3785,0
20231106,200700,10719390,3785,3785,3785,3785,0
20231106,200600,10719390,3785,3785,3785,3785,0
20231106,200500,10719390,3785,3785,3785,3785,0
20231106,200400,10719390,3785,3785,3785,3785,0
20231106,200300,10719390,3785,3785,3785,3785,0
20231106,200200,10719390,3785,3785,3785,3785,0
20231106,200100,10719390,3785,3785,3785,3785,0
20231106,200000,10719390,3785,3785,3785,3785,0
20231106,195900,10719390,3785,3785,3785,3785,0
20231106,195800,10719390,3785,3785,3785,3785,0
20231106,195700,10719390,3785,3785,3785,3785,0
20231106,195600,10719390,3785,3785,3785,3785,0
20231106,195500,10719390,3785,3785,3785,3785,0
20231106,195400,10719390,3785,3785,3785,3785,0
20231106,195300,10719390,3785,3785,3785,3785,0
20231106,195200,10719390,3785,3785,3785,3785,0
20231106,195100,10719390,3785,3785,3785,3785,0
20231106,195000,10719390,3785,3785,3785,3785,521
20231106,194900,10719390,3785,3785,3785,3785,0
20231106,194800,10719390,3785,3785,3785,3785,0
20231106,194700,10719390,3785,3785,3785,3785,0
20231106,194600,10719390,3785,3785,3785,3785,0
20231106,194500,10719390,3785,3785,3785,3785,0
20231106,194400,10719390,3785,3785,3785,3785,0
20231106,194300,10719390,3785,3785,3785,3785,0
20231106,194200,10719390,3785,3785,3785,3785,0
20231106,194100,10719390,3785,3785,3785,3785,0
20231106,194000,10719390,3785,3785,3785,3785,0
20231106,193900,10719390,3785,3785,3785,3785,0
20231106,193800,10719390,3785,3785,3785,3785,0
20231106,193700,10719390,3785,3785,3785,3785,0
20231106,193600,10719390,3785,3785,3785,3785,0
20231106,193500,10719390,3785,3785,3785,3785,0
20231106,193400,10719390,3785,3785,3785,3785,0
20231106,193300,10719390,3785,3785,3785,3785,0
20231106,193200,10719390,3785,3785,3785,3785,0
20231106,193100,10719390,3785,3785,3785,3785,0
20231106,193000,10719390,3785,3785,3785,3785,0
20231106,192900,10719390,3785,3785,3785,3785,0
20231106,192800,10719390,3785,3785,3785,3785,0
20231106,192700,10719390,3785,3785,3785,3785,0
20231106,192600,10719390,3785,3785,3785,3785,0
20231106,192500,10719390,3785,3785,3785,3785,0
20231106,192400,10719390,3785,3785,3785,3785,0
20231106,192300,10719390,3785,3785,3785,3785,0
20231106,192200,10719390,3785,3785,3785,3785,0
20231106,192100,10719390,3785,3785,3785,3785,0
20231106,192000,10719390,3785,3785,3785,3785,521
20231106,191900,10719390,3785,3785,3785,3785,0
20231106,191800,10719390,3785,3785,3785,3785,0
20231106,191700,10719390,3785,3785,3785,3785,0
20231106,191600,10719390,3785,3785,3785,3785,0
20231106,191500,10719390,3785,3785,3785,3785,0
20231106,191400,10719390,3785,3785,3785,3785,0
20231106,191300,10719390,3785,3785,3785,3785,0
20231106,191200,10719390,3785,3785,3785,3785,0
20231106,191100,10719390,3785,3785,3785,3785,0
20231106,191000,10719390,3785,3785,3785,3785,0
20231106,190900,10719390,3785,3785,3785,3785,0
20231106,190800,10719390,3785,3785,3785,3785,0
20231106,190700,10719390,3785,3785,3785,3785,0
20231106,190600,10719390,3785,3785,3785,3785,0
20231106,190500,10719390,3785,3785,3785,3785,0
20231106,190400,10719390,3785,3785,3785,3785,0
20231106,190300,10719390,3785,3785,3785,3785,0
20231106,190200,10719390,3785,3785,3785,3785,0
20231106,190100,10719390,3785,3785,3785,3785,0
20231106,190000,10719390,3785,3785,3785,3785,0
20231106,185900,10719390,3785,3785,3785,3785,0
20231106,185800,10719390,3785,3785,3785,3785,0
20231106,185700,10719390,3785,3785,3785,3785,0
20231106,185600,10719390,3785,3785,3785,3785,0
20231106,185500,10719390,3785,3785,3785,3785,0
20231106,185400,10719390,3785,3785,3785,3785,0
20231106,185300,10719390,3785,3785,3785,3785,0
20231106,185200,10719390,3785,3785,3785,3785,0
20231106,185100,10719390,3785,3785,3785,3785,0
20231106,185000,10719390,3785,3785,3785,3785,521
20231106,184900,10719390,3785,3785,3785,3785,0
20231106,184800,10719390,3785,3785,3785,3785,0
20231106,184700,10719390,3785,3785,3785,3785,0
20231106,184600,10719390,3785,3785,3785,3785,0
20231106,184500,10719390,3785,3785,3785,3785,0
20231106,184400,10719390,3785,3785,3785,3785,0
20231106,184300,10719390,3785,3785,3785,3785,0
20231106,184200,10719390,3785,3785,3785,3785,0
20231106,184100,10719390,3785,3785,3785,3785,0
20231106,184000,10719390,3785,3785,3785,3785,0
20231106,183900,10719390,3785,3785,3785,3785,0
20231106,183800,10719390,3785,3785,3785,3785,0
20231106,183700,10719390,3785,3785,3785,3785,0
20231106,183600,10719390,3785,3785,3785,3785,0
20231106,183500,10719390,3785,3785,3785,3785,0
20231106,183400,10719390,3785,3785,3785,3785,0
20231106,183300,10719390,3785,3785,3785,3785,0
20231106,183200,10719390,3785,3785,3785,3785,0
20231106,183100,10719390,3785,3785,3785,3785,0
20231106,183000,10719390,3785,3785,3785,3785,0
20231106,182900,10719390,3785,3785,3785,3785,0
20231106,182800,10719390,3785,3785,3785,3785,0
20231106,182700,10719390,3785,3785,3785,3785,0
20231106,182600,10719390,3785,3785,3785,3785,0
20231106,182500,10719390,3785,3785,3785,3785,0
20231106,182400,10719390,3785,3785,3785,3785,0
20231106,182300,10719390,3785,3785,3785,3785,0
20231106,182200,10719390,3785,3785,3785,3785,0
20231106,182100,10719390,3785,3785,3785,3785,0
20231106,182000,10719390,3785,3785,3785,3785,521
20231106,181900,10719390,3785,3785,3785,3785,0
20231106,181800,10719390,3785,3785,3785,3785,0
20231106,181700,10719390,3785,3785,3785,3785,0
20231106,181600,10719390,3785,3785,3785,3785,0
20231106,181500,10719390,3785,3785,3785,3785,0
20231106,181400,10719390,3785,3785,3785,3785,0
20231106,181300,10719390,3785,3785,3785,3785,0
20231106,181200,10719390,3785,3785,3785,3785,0
20231106,181100,10719390,3785,3785,3785,3785,0
20231106,181000,10719390,3785,3785,3785,3785,0
20231106,180900,10719390,3785,3785,3785,3785,0
20231106,180800,10719390,3785,3785,3785,3785,0
20231106,180700,10719390,3785,3785,3785,3785,0
20231106,180600,10719390,3785,3785,3785,3785,0
20231106,180500,10719390,3785,3785,3785,3785,0
20231106,180400,10719390,3785,3785,3785,3785,0
20231106,180300,10719390,3785,3785,3785,3785,0
20231106,180200,10719390,3785,3785,3785,3785,0
20231106,180100,10719390,3785,3785,3785,3785,0
20231106,180000,10719390,3785,3785,3785,3785,0
20231106,175900,10719390,3785,3785,3785,3785,0
20231106,175800,10719390,3785,3785,3785,3785,0
20231106,175700,10719390,3785,3785,3785,3785,0
20231106,175600,10719390,3785,3785,3785,3785,0
20231106,175500,10719390,3785,3785,3785,3785,0
20231106,175400,10719390,3785,3785,3785,3785,0
20231106,175300,10719390,3785,3785,3785,3785,0
20231106,175200,10719390,3785,3785,3785,3785,0
20231106,175100,10719390,3785,3785,3785,3785,0
20231106,175000,10719390,3785,3785,3785,3785,521
20231106,174900,10719390,3785,3785,3785,3785,0
20231106,174800,10719390,3785,3785,3785,3785,0
20231106,174700,10719390,3785,3785,3785,3785,0
20231106,174600,10719390,3785,3785,3785,3785,0
20231106,174500,10719390,3785,3785,3785,3785,0
20231106,174400,10719390,3785,3785,3785,3785,0
20231106,174300,10719390,3785,3785,3785,3785,0
20231106,174200,10719390,3785,3785,3785,3785,0
20231106,174100,10719390,3785,3785,3785,3785,0
20231106,174000,10719390,3785,3785,3785,3785,0
20231106,173900,10719390,3785,3785,3785,3785,0
20231106,173800,10719390,3785,3785,3785,3785,0
20231106,173700,10719390,3785,3785,3785,3785,0
20231106,173600,10719390,3785,3785,3785,3785,0
20231106,173500,10719390,3785,3785,3785,3785,0
20231106,173400,10719390,3785,3785,3785,3785,0
20231106,173300,10719390,3785,3785,3785,3785,0
20231106,173200,10719390,3785,3785,3785,3785,0
20231106,173100,10719390,3785,3785,3785,3785,0
20231106,173000,10719390,3785,3785,3785,3785,0
20231106,172900,10719390,3785,3785,3785,3785,0
20231106,172800,10719390,3785,3785,3785,3785,0
20231106,172700,10719390,3785,3785,3785,3785,0
20231106,172600,10719390,3785,3785,3785,3785,0
20231106,172500,10719390,3785,3785,3785,3785,0
20231106,172400,10719390,3785,3785,3785,3785,0
20231106,172300,10719390,3785,3785,3785,3785,0
20231106,172200,10719390,3785,3785,3785,3785,0
20231106,172100,10719390,3785,3785,3785,3785,0
20231106,172000,10719390,3785,3785,3785,3785,521
20231106,171900,10719390,3785,3785,3785,3785,0
20231106,171800,10719390,3785,3785,3785,3785,0
20231106,171700,10719390,3785,3785,3785,3785,0
20231106,171600,10719390,3785,3785,3785,3785,0
20231106,171500,10719390,3785,3785,3785,3785,0
20231106,171400,10719390,3785,3785,3785,3785,0
20231106,171300,10719390,3785,3785,3785,3785,0
20231106,171200,10719390,3785,3785,3785,3785,0
20231106,171100,10719390,3785,3785,3785,3785,0
20231106,171000,10719390,3785,3785,3785,3785,0
20231106,170900,10719390,3785,3785,3785,3785,0
20231106,170800,10719390,3785,3785,3785,3785,0
20231106,170700,10719390,3785,3785,3785,3785,0
20231106,170600,10719390,3785,3785,3785,3785,0
20231106,170500,10719390,3785,3785,3785,3785,0
20231106,170400,10719390,3785,3785,3785,3785,0
20231106,170300,10719390,3785,3785,3785,3785,0
20231106,170200,10719390,3785,3785,3785,3785,0
20231106,170100,10719390,3785,3785,3785,3785,0
20231106,170000,10719390,3785,3785,3785,3785,0
20231106,165900,10719390,3785,3785,3785,3785,0
20231106,165800,10719390,3785,3785,3785,3785,0
20231106,165700,10719390,3785,3785,3785,3785,0
20231106,165600,10719390,3785,3785,3785,3785,0
20231106,165500,10719390,3785,3785,3785,3785,0
20231106,165400,10719390,3785,3785,3785,3785,0
20231106,165300,10719390,3785,3785,3785,3785,0
20231106,165200,10719390,3785,3785,3785,3785,0
20231106,165100,10719390,3785,3785,3785,3785,0
20231106,165000,10719390,3785,3785,3785,3785,521
20231106,164900,10719390,3785,3785,3785,3785,0
20231106,164800,10719390,3785,3785,3785,3785,0
20231106,164700,10719390,3785,3785,3785,3785,0
20231106,164600,10719390,3785,3785,3785,3785,0
20231106,164500,10719390,3785,3785,3785,3785,0
20231106,164400,10719390,3785,3785,3785,3785,0
20231106,164300,10719390,3785,3785,3785,3785,0
20231106,164200,10719390,3785,3785,3785,3785,0
20231106,164100,10719390,3785,3785,3785,3785,0
20231106,164000,10719390,3785,3785,3785,3785,0
20231106,163900,10719390,3785,3785,3785,3785,0
20231106,163800,10719390,3785,3785,3785,3785,0
20231106,163700,10719390,3785,3785,3785,3785,0
20231106,163600,10719390,3785,3785,3785,3785,0
20231106,163500,10719390,3785,3785,3785,3785,0
20231106,163400,10719390,3785,3785,3785,3785,0
20231106,163300,10719390,3785,3785,3785,3785,0
20231106,163200,10719390,3785,3785,3785,3785,0
20231106,163100,10719390,3785,3785,3785,3785,0
20231106,163000,10719390,3785,3785,3785,3785,0
20231106,162900,10719390,3785,3785,3785,3785,0
20231106,162800,10719390,3785,3785,3785,3785,0
20231106,162700,10719390,3785,3785,3785,3785,0
20231106,162600,10719390,3785,3785,3785,3785,0
20231106,162500,10719390,3785,3785,3785,3785,0
20231106,162400,10719390,3785,3785,3785,3785,0
20231106,162300,10719390,3785,3785,3785,3785,0
20231106,162200,10719390,3785,3785,3785,3785,0
20231106,162100,10719390,3785,3785,3785,3785,0
20231106,162000,10719390,3785,3785,3785,3785,521
20231106,161900,10719390,3785,3785,3785,3785,0
20231106,161800,10719390,3785,3785,3785,3785,0
20231106,161700,10719390,3785,3785,3785,3785,0
20231106,161600,10719390,3785,3785,3785,3785,0
20231106,161500,10719390,3785,3785,3785,3785,0
20231106,161400,10719390,3785,3785,3785,3785,0
20231106,161300,10719390,3785,3785,3785,3785,0
20231106,161200,10719390,3785,3785,3785,3785,0
20231106,161100,10719390,3785,3785,3785,3785,0
20231106,161000,10719390,3785,3785,3785,3785,0
20231106,160900,10719390,3785,3785,3785,3785,0
20231106,160800,10719390,3785,3785,3785,3785,0
20231106,160700,10719390,3785,3785,3785,3785,0
20231106,160600,10719390,3785,3785,3785,3785,0
20231106,160500,10719390,3785,3785,3785,3785,0
20231106,160400,10719390,3785,3785,3785,3785,0
20231106,160300,10719390,3785,3785,3785,3785,0
20231106,160200,10719390,3785,3785,3785,3785,0
20231106,160100,10719390,3785,3785,3785,3785,0
20231106,160000,10719390,3785,3785,3785,3785,0
20231106,155900,10719390,3785,3785,3785,3785,0
20231106,155800,10719390,3785,3785,3785,3785,0
20231106,155700,10719390,3785,3785,3785,3785,0
20231106,155600,10719390,3785,3785,3785,3785,0
20231106,155500,10719390,3785,3785,3785,3785,0
20231106,155400,10719390,3785,3785,3785,3785,0
20231106,155300,10719390,3785,3785,3785,3785,0
20231106,155200,10719390,3785,3785,3785,3785,0
20231106,155100,10719390,3785,3785,3785,3785,0
20231106,155000,10719390,3785,3785,3785,3785,521
20231106,154900,10719390,3785,3785,3785,3785,0
20231106,154800,10719390,3785,3785,3785,3785,0
20231106,154700,10719390,3785,3785,3785,3785,0
20231106,154600,10719390,3785,3785,3785,3785,0
20231106,154500,10719390,3785,3785,3785,3785,0
20231106,154400,10719390,3785,3785,3785,3785,0
20231106,154300,10719390,3785,3785,3785,3785,0
20231106,154200,10719390,3785,3785,3785,3785,0
20231106,154100,10719390,3785,3785,3785,3785,0
20231106,154000,10719390,3785,3785,3785,3785,0
20231106,153900,10719390,3785,3785,3785,3785,0
20231106,153800,10719390,3785,3785,3785,3785,0
20231106,153700,10719390,3785,3785,3785,3785,0
20231106,153600,10719390,3785,3785,3785,3785,0
20231106,153500,10719390,3785,3785,3785,3785,0
20231106,153400,10719390,3785,3785,3785,3785,0
20231106,153300,10719390,3785,3785,3785,3785,0
20231106,153200,10719390,3785,3785,3785,3785,0
20231106,153100,10719390,3785,3785,3785,3785,0
20231106,153000,10719390,3785,3785,3785,3785,521
20231106,152900,8747405,3780,3780,3780,3780,0
20231106,152800,8747405,3780,3780,3780,3780,0
20231106,152700,8747405,3780,3780,3780,3780,0
20231106,152600,8747405,3780,3780,3780,3780,0
20231106,152500,8747405,3780,3780,3780,3780,0
20231106,152400,8747405,3780,3780,3780,3780,0
20231106,152300,8747405,3780,3780,3780,3780,0
20231106,152200,8747405,3780,3780,3780,3780,0
20231106,152100,8747405,3780,3780,3780,3780,0
20231106,152000,8747405,3780,3780,3780,3780,0
20231106,151900,8747405,3780,3780,3780,3780,0
20231106,151800,8747405,3780,3780,3780,3780,0
20231106,151700,8747405,3780,3780,3780,3780,0
20231106,151600,8747405,3780,3780,3780,3780,0
20231106,151500,8747405,3780,3780,3780,3780,0
20231106,151400,8747405,3780,3780,3780,3780,0
20231106,151300,8747405,3780,3780,3780,3780,0
20231106,151200,8747405,3780,3780,3780,3780,0
20231106,151100,8747405,3780,3780,3780,3780,0
20231106,151000,8747405,3780,3780,3780,3780,0
20231106,150900,8747405,3780,3780,3780,3780,0
20231106,150800,8747405,3780,3780,3780,3780,0
20231106,150700,8747405,3780,3780,3780,3780,0
20231106,150600,8747405,3780,3780,3780,3780,0
20231106,150500,8747405,3780,3780,3780,3780,0
20231106,150400,8747405,3780,3780,3780,3780,0
20231106,150300,8747405,3780,3780,3780,3780,0
20231106,150200,8747405,3780,3780,3780,3780,0
20231106,150100,8747405,3780,3780,3780,3780,0
20231106,150000,8747405,3780,3780,3780,3780,0
20231106,145900,8747405,3780,3780,3780,3780,3
20231106,145800,8736065,3730,3730,3730,3730,6
20231106,145700,8713685,3780,3780,3780,3780,0
20231106,145600,8713685,3780,3780,3780,3780,0
20231106,145500,8713685,3780,3780,3780,3780,0
20231106,145400,8713685,3780,3780,3780,3780,0
20231106,145300,8713685,3780,3780,3780,3780,0
20231106,145200,8713685,3780,3780,3780,3780,0
20231106,145100,8713685,3780,3780,3780,3780,0
20231106,145000,8713685,3780,3780,3780,3780,0
20231106,144900,8713685,3780,3780,3780,3780,0
20231106,144800,8713685,3780,3780,3780,3780,0
20231106,144700,8713685,3780,3780,3780,3780,0
20231106,144600,8713685,3780,3780,3780,3780,0
20231106,144500,8713685,3780,3780,3780,3780,0
20231106,144400,8713685,3780,3780,3780,3780,0
20231106,144300,8713685,3780,3780,3780,3780,0
20231106,144200,8713685,3780,3780,3780,3780,0
20231106,144100,8713685,3780,3780,3780,3780,0
20231106,144000,8713685,3780,3780,3780,3780,0
20231106,143900,8713685,3780,3780,3780,3780,0
20231106,143800,8713685,3780,3780,3780,3780,0
20231106,143700,8713685,3780,3780,3780,3780,0
20231106,143600,8713685,3780,3780,3780,3780,0
20231106,143500,8713685,3780,3780,3780,3780,0
20231106,143400,8713685,3780,3780,3780,3780,0
20231106,143300,8713685,3780,3780,3780,3780,0
20231106,143200,8713685,3780,3780,3780,3780,0
20231106,143100,8713685,3780,3780,3780,3780,0
20231106,143000,8713685,3780,3780,3780,3780,0
20231106,142900,8713685,3780,3780,3780,3780,0
20231106,142800,8713685,3780,3780,3780,3780,0
20231106,142700,8713685,3780,3780,3780,3780,0
20231106,142600,8713685,3780,3780,3780,3780,0
20231106,142500,8713685,3780,3780,3780,3780,0
20231106,142400,8713685,3780,3780,3780,3780,0
20231106,142300,8713685,3780,3780,3780,3780,0
20231106,142200,8713685,3780,3780,3780,3780,0
20231106,142100,8713685,3780,3780,3780,3780,0
20231106,142000,8713685,3780,3780,3780,3780,0
20231106,141900,8713685,3780,3780,3780,3780,0
20231106,141800,8713685,3780,3750,3780,3750,5
20231106,141700,8694905,3750,3750,3750,3750,6
20231106,141600,8672405,3780,3780,3780,3780,0
20231106,141500,8672405,3780,3780,3780,3780,0
20231106,141400,8672405,3780,3780,3780,3780,5
20231106,141300,8653505,3780,3780,3780,3780,0
20231106,141200,8653505,3780,3780,3780,3780,0
20231106,141100,8653505,3780,3780,3780,3780,0
20231106,141000,8653505,3780,3780,3780,3780,0
20231106,140900,8653505,3780,3780,3780,3780,0
20231106,140800,8653505,3780,3780,3780,3780,0
20231106,140700,8653505,3780,3780,3780,3780,8
20231106,140600,8623265,3780,3780,3780,3780,0
20231106,140500,8623265,3780,3780,3780,3780,0
20231106,140400,8623265,3780,3750,3780,3750,123
20231106,140300,8159045,3750,3750,3750,3750,0
20231106,140200,8159045,3750,3760,3760,3750,72
20231106,140100,7888635,3770,3770,3770,3770,0
20231106,140000,7888635,3770,3770,3770,3770,0
20231106,135900,7888635,3770,3770,3770,3770,0
20231106,135800,7888635,3770,3770,3770,3770,0
20231106,135700,7888635,3770,3770,3770,3770,0
20231106,135600,7888635,3770,3770,3770,3770,0
20231106,135500,7888635,3770,3770,3770,3770,0
20231106,135400,7888635,3770,3770,3770,3770,0
20231106,135300,7888635,3770,3770,3770,3770,0
20231106,135200,7888635,3770,3770,3770,3770,0
20231106,135100,7888635,3770,3770,3770,3770,0
20231106,135000,7888635,3770,3770,3770,3770,0
20231106,134900,7888635,3770,3770,3770,3770,0
20231106,134800,7888635,3770,3770,3770,3770,0
20231106,134700,7888635,3770,3770,3770,3770,0
20231106,134600,7888635,3770,3770,3770,3770,0
20231106,134500,7888635,3770,3770,3770,3770,0
20231106,134400,7888635,3770,3770,3770,3770,0
20231106,134300,7888635,3770,3770,3770,3770,0
20231106,134200,7888635,3770,3770,3770,3770,0
20231106,134100,7888635,3770,3770,3770,3770,0
20231106,134000,7888635,3770,3770,3770,3770,0
20231106,133900,7888635,3770,3770,3770,3770,0
20231106,133800,7888635,3770,3770,3770,3770,20
20231106,133700,7813235,3770,3770,3770,3770,0
20231106,133600,7813235,3770,3770,3770,3770,0
20231106,133500,7813235,3770,3770,3770,3770,0
20231106,133400,7813235,3770,3770,3770,3770,0
20231106,133300,7813235,3770,3770,3770,3770,0
20231106,133200,7813235,3770,3770,3770,3770,0
20231106,133100,7813235,3770,3770,3770,3770,0
20231106,133000,7813235,3770,3770,3770,3770,0
20231106,132900,7813235,3770,3770,3770,3770,0
20231106,132800,7813235,3770,3770,3770,3770,0
20231106,132700,7813235,3770,3770,3770,3770,0
20231106,132600,7813235,3770,3770,3770,3770,0
20231106,132500,7813235,3770,3770,3770,3770,0
20231106,132400,7813235,3770,3770,3770,3770,0
20231106,132300,7813235,3770,3770,3770,3770,0
20231106,132200,7813235,3770,3775,3775,3770,84
20231106,132100,7496385,3780,3780,3780,3780,0
20231106,132000,7496385,3780,3780,3780,3780,0
20231106,131900,7496385,3780,3780,3780,3780,0
20231106,131800,7496385,3780,3780,3780,3780,0
20231106,131700,7496385,3780,3780,3780,3780,0
20231106,131600,7496385,3780,3780,3780,3780,0
20231106,131500,7496385,3780,3780,3780,3780,0
20231106,131400,7496385,3780,3780,3780,3780,0
20231106,131300,7496385,3780,3780,3780,3780,0
20231106,131200,7496385,3780,3780,3780,3780,0
20231106,131100,7496385,3780,3780,3780,3780,0
20231106,131000,7496385,3780,3780,3780,3780,0
20231106,130900,7496385,3780,3780,3780,3780,0
20231106,130800,7496385,3780,3780,3780,3780,0
20231106,130700,7496385,3780,3780,3780,3780,0
20231106,130600,7496385,3780,3780,3780,3780,0
20231106,130500,7496385,3780,3780,3780,3780,0
20231106,130400,7496385,3780,3780,3780,3780,0
20231106,130300,7496385,3780,3780,3780,3780,0
20231106,130200,7496385,3780,3780,3780,3780,0
20231106,130100,7496385,3780,3780,3780,3780,0
20231106,130000,7496385,3780,3780,3780,3780,0
20231106,125900,7496385,3780,3780,3780,3780,0
20231106,125800,7496385,3780,3780,3780,3780,0
20231106,125700,7496385,3780,3780,3780,3780,0
20231106,125600,7496385,3780,3780,3780,3780,0
20231106,125500,7496385,3780,3780,3780,3780,0
20231106,125400,7496385,3780,3780,3780,3780,0
20231106,125300,7496385,3780,3780,3780,3780,0
20231106,125200,7496385,3780,3780,3780,3780,0
20231106,125100,7496385,3780,3780,3780,3780,0
20231106,125000,7496385,3780,3780,3780,3780,0
20231106,124900,7496385,3780,3780,3780,3780,0
20231106,124800,7496385,3780,3780,3780,3780,0
20231106,124700,7496385,3780,3780,3780,3780,0
20231106,124600,7496385,3780,3780,3780,3780,0
20231106,124500,7496385,3780,3780,3780,3780,0
20231106,124400,7496385,3780,3780,3780,3780,0
20231106,124300,7496385,3780,3780,3780,3780,0
20231106,124200,7496385,3780,3780,3780,3780,0
20231106,124100,7496385,3780,3780,3780,3780,0
20231106,124000,7496385,3780,3780,3780,3780,0
20231106,123900,7496385,3780,3780,3780,3780,0
20231106,123800,7496385,3780,3780,3780,3780,0
20231106,123700,7496385,3780,3780,3780,3780,0
20231106,123600,7496385,3780,3780,3780,3780,0
20231106,123500,7496385,3780,3780,3780,3780,0
20231106,123400,7496385,3780,3780,3780,3780,0
20231106,123300,7496385,3780,3780,3780,3780,0
20231106,123200,7496385,3780,3780,3780,3780,0
20231106,123100,7496385,3780,3780,3780,3780,0
20231106,123000,7496385,3780,3780,3780,3780,0
20231106,122900,7496385,3780,3780,3780,3780,0
20231106,122800,7496385,3780,3780,3780,3780,0
20231106,122700,7496385,3780,3780,3780,3780,0
20231106,122600,7496385,3780,3780,3780,3780,0
20231106,122500,7496385,3780,3780,3780,3780,0
20231106,122400,7496385,3780,3780,3780,3780,0
20231106,122300,7496385,3780,3780,3780,3780,0
20231106,122200,7496385,3780,3780,3780,3780,0
20231106,122100,7496385,3780,3780,3780,3780,0
20231106,122000,7496385,3780,3780,3780,3780,0
20231106,121900,7496385,3780,3780,3780,3780,0
20231106,121800,7496385,3780,3780,3780,3780,0
20231106,121700,7496385,3780,3780,3780,3780,0
20231106,121600,7496385,3780,3780,3780,3780,0
20231106,121500,7496385,3780,3780,3780,3780,3
20231106,121400,7485045,3780,3780,3780,3780,0
20231106,121300,7485045,3780,3780,3780,3780,0
20231106,121200,7485045,3780,3780,3780,3780,0
20231106,121100,7485045,3780,3780,3780,3780,0
20231106,121000,7485045,3780,3780,3780,3780,0
20231106,120900,7485045,3780,3780,3780,3780,0
20231106,120800,7485045,3780,3780,3780,3780,0
20231106,120700,7485045,3780,3780,3780,3780,0
20231106,120600,7485045,3780,3780,3780,3780,2
20231106,120500,7477485,3785,3785,3785,3785,0
20231106,120400,7477485,3785,3785,3785,3785,0
20231106,120300,7477485,3785,3785,3785,3785,0
20231106,120200,7477485,3785,3785,3785,3785,0
20231106,120100,7477485,3785,3785,3785,3785,0
20231106,120000,7477485,3785,3785,3785,3785,0
20231106,115900,7477485,3785,3785,3785,3785,0
20231106,115800,7477485,3785,3785,3785,3785,0
20231106,115700,7477485,3785,3785,3785,3785,0
20231106,115600,7477485,3785,3785,3785,3785,0
20231106,115500,7477485,3785,3785,3785,3785,0
20231106,115400,7477485,3785,3785,3785,3785,0
20231106,115300,7477485,3785,3785,3785,3785,0
20231106,115200,7477485,3785,3785,3785,3785,0
20231106,115100,7477485,3785,3785,3785,3785,0
20231106,115000,7477485,3785,3785,3785,3785,0
20231106,114900,7477485,3785,3785,3785,3785,0
20231106,114800,7477485,3785,3785,3785,3785,0
20231106,114700,7477485,3785,3785,3785,3785,0
20231106,114600,7477485,3785,3785,3785,3785,0
20231106,114500,7477485,3785,3785,3785,3785,0
20231106,114400,7477485,3785,3785,3785,3785,0
20231106,114300,7477485,3785,3785,3785,3785,0
20231106,114200,7477485,3785,3785,3785,3785,0
20231106,114100,7477485,3785,3785,3785,3785,0
20231106,114000,7477485,3785,3785,3785,3785,0
20231106,113900,7477485,3785,3785,3785,3785,0
20231106,113800,7477485,3785,3785,3785,3785,0
20231106,113700,7477485,3785,3785,3785,3785,0
20231106,113600,7477485,3785,3785,3785,3785,0
20231106,113500,7477485,3785,3785,3785,3785,1
20231106,113400,7473700,3775,3775,3775,3775,70
20231106,113300,7209450,3775,3775,3775,3775,0
20231106,113200,7209450,3775,3775,3775,3775,0
20231106,113100,7209450,3775,3775,3775,3775,0
20231106,113000,7209450,3775,3775,3775,3775,0
20231106,112900,7209450,3775,3775,3775,3775,0
20231106,112800,7209450,3775,3775,3775,3775,0
20231106,112700,7209450,3775,3775,3775,3775,0
20231106,112600,7209450,3775,3775,3775,3775,0
20231106,112500,7209450,3775,3775,3775,3775,0
20231106,112400,7209450,3775,3785,3785,3775,40
20231106,112300,7058440,3775,3775,3775,3775,0
20231106,112200,7058440,3775,3775,3775,3775,12
20231106,112100,7013140,3785,3785,3785,3785,0
20231106,112000,7013140,3785,3785,3785,3785,0
20231106,111900,7013140,3785,3785,3785,3785,0
20231106,111800,7013140,3785,3785,3785,3785,0
20231106,111700,7013140,3785,3785,3785,3785,4
20231106,111600,6998000,3780,3780,3780,3780,0
20231106,111500,6998000,3780,3780,3780,3780,0
20231106,111400,6998000,3780,3780,3780,3780,0
20231106,111300,6998000,3780,3780,3780,3780,0
20231106,111200,6998000,3780,3780,3780,3780,0
20231106,111100,6998000,3780,3780,3780,3780,0
20231106,111000,6998000,3780,3780,3780,3780,1
20231106,110900,6994220,3785,3785,3785,3785,0
20231106,110800,6994220,3785,3785,3785,3785,0
20231106,110700,6994220,3785,3785,3785,3785,0
20231106,110600,6994220,3785,3785,3785,3785,0
20231106,110500,6994220,3785,3785,3785,3785,0
20231106,110400,6994220,3785,3785,3785,3785,0
20231106,110300,6994220,3785,3785,3785,3785,0
20231106,110200,6994220,3785,3785,3785,3785,0
20231106,110100,6994220,3785,3785,3785,3785,0
20231106,110000,6994220,3785,3785,3785,3785,0
20231106,105900,6994220,3785,3785,3785,3785,0
20231106,105800,6994220,3785,3785,3785,3785,0
20231106,105700,6994220,3785,3785,3785,3785,0
20231106,105600,6994220,3785,3785,3785,3785,0
20231106,105500,6994220,3785,3785,3785,3785,0
20231106,105400,6994220,3785,3785,3785,3785,0
20231106,105300,6994220,3785,3785,3785,3785,0
20231106,105200,6994220,3785,3785,3785,3785,0
20231106,105100,6994220,3785,3785,3785,3785,0
20231106,105000,6994220,3785,3785,3785,3785,0
20231106,104900,6994220,3785,3785,3785,3785,0
20231106,104800,6994220,3785,3785,3785,3785,0
20231106,104700,6994220,3785,3785,3785,3785,0
20231106,104600,6994220,3785,3785,3785,3785,100
20231106,104500,6615720,3785,3785,3785,3785,0
20231106,104400,6615720,3785,3785,3785,3785,0
20231106,104300,6615720,3785,3785,3785,3785,0
20231106,104200,6615720,3785,3785,3785,3785,0
20231106,104100,6615720,3785,3785,3785,3785,0
20231106,104000,6615720,3785,3785,3785,3785,0
20231106,103900,6615720,3785,3775,3785,3775,101
20231106,103800,6234435,3785,3785,3785,3785,0
20231106,103700,6234435,3785,3785,3785,3785,0
20231106,103600,6234435,3785,3785,3785,3785,0
20231106,103500,6234435,3785,3785,3785,3785,0
20231106,103400,6234435,3785,3785,3785,3785,0
20231106,103300,6234435,3785,3785,3785,3785,1
20231106,103200,6230650,3780,3780,3780,3780,0
20231106,103100,6230650,3780,3780,3780,3780,0
20231106,103000,6230650,3780,3780,3780,3780,0
20231106,102900,6230650,3780,3780,3780,3780,0
20231106,102800,6230650,3780,3780,3780,3780,0
20231106,102700,6230650,3780,3780,3780,3780,0
20231106,102600,6230650,3780,3780,3780,3780,16
20231106,102500,6170170,3785,3785,3785,3785,0
20231106,102400,6170170,3785,3785,3785,3785,0
20231106,102300,6170170,3785,3785,3785,3785,0
20231106,102200,6170170,3785,3785,3785,3785,0
20231106,102100,6170170,3785,3785,3785,3785,0
20231106,102000,6170170,3785,3785,3785,3785,0
20231106,101900,6170170,3785,3785,3785,3785,1
20231106,101800,6166385,3780,3780,3780,3780,0
20231106,101700,6166385,3780,3780,3780,3780,10
20231106,101600,6128585,3785,3785,3785,3785,0
20231106,101500,6128585,3785,3785,3785,3785,0
20231106,101400,6128585,3785,3785,3785,3785,0
20231106,101300,6128585,3785,3785,3785,3785,0
20231106,101200,6128585,3785,3785,3785,3785,0
20231106,101100,6128585,3785,3785,3785,3785,0
20231106,101000,6128585,3785,3785,3785,3785,0
20231106,100900,6128585,3785,3785,3785,3785,0
20231106,100800,6128585,3785,3785,3785,3785,0
20231106,100700,6128585,3785,3785,3785,3785,0
20231106,100600,6128585,3785,3785,3785,3785,0
20231106,100500,6128585,3785,3785,3785,3785,0
20231106,100400,6128585,3785,3785,3785,3785,0
20231106,100300,6128585,3785,3785,3785,3785,0
20231106,100200,6128585,3785,3785,3785,3785,0
20231106,100100,6128585,3785,3785,3785,3785,1
20231106,100000,6124800,3775,3775,3775,3775,179
20231106,095900,5449075,3775,3775,3775,3775,0
20231106,095800,5449075,3775,3775,3775,3775,0
20231106,095700,5449075,3775,3775,3775,3775,0
20231106,095600,5449075,3775,3775,3775,3775,0
20231106,095500,5449075,3775,3775,3775,3775,2
20231106,095400,5441525,3770,3770,3770,3770,0
20231106,095300,5441525,3770,3770,3770,3770,0
20231106,095200,5441525,3770,3770,3770,3770,1
20231106,095100,5437755,3770,3770,3770,3770,0
20231106,095000,5437755,3770,3770,3770,3770,0
20231106,094900,5437755,3770,3770,3770,3770,28
20231106,094800,5332195,3770,3775,3775,3770,101
20231106,094700,4951055,3775,3775,3775,3775,0
20231106,094600,4951055,3775,3775,3775,3775,674
20231106,094500,2406705,3790,3790,3790,3790,0
20231106,094400,2406705,3790,3790,3790,3790,0
20231106,094300,2406705,3790,3790,3790,3790,0
20231106,094200,2406705,3790,3790,3790,3790,0
20231106,094100,2406705,3790,3790,3790,3790,10
20231106,094000,2368805,3790,3790,3790,3790,0
20231106,093900,2368805,3790,3790,3790,3790,0
20231106,093800,2368805,3790,3790,3790,3790,0
20231106,093700,2368805,3790,3790,3790,3790,7
20231106,093600,2342275,3790,3790,3790,3790,0
20231106,093500,2342275,3790,3790,3790,3790,0
20231106,093400,2342275,3790,3790,3790,3790,0
20231106,093300,2342275,3790,3790,3790,3790,0
20231106,093200,2342275,3790,3790,3790,3790,0
20231106,093100,2342275,3790,3790,3790,3790,0
20231106,093000,2342275,3790,3790,3790,3790,0
20231106,092900,2342275,3790,3790,3790,3790,0
20231106,092800,2342275,3790,3790,3790,3790,0
20231106,092700,2342275,3790,3790,3790,3790,0
20231106,092600,2342275,3790,3790,3790,3790,0
20231106,092500,2342275,3790,3790,3790,3790,5
20231106,092400,2323325,3780,3780,3780,3780,0
20231106,092300,2323325,3780,3780,3780,3780,0
20231106,092200,2323325,3780,3780,3780,3780,0
20231106,092100,2323325,3780,3780,3780,3780,9
20231106,092000,2289305,3780,3780,3780,3780,5
20231106,091900,2270405,3780,3780,3780,3780,15
20231106,091800,2213705,3780,3780,3780,3780,0
20231106,091700,2213705,3780,3780,3780,3780,0
20231106,091600,2213705,3780,3780,3780,3780,0
20231106,091500,2213705,3780,3780,3780,3780,250
20231106,091400,1268705,3780,3780,3780,3780,276
20231106,091300,225425,3780,3780,3780,3780,5
20231106,091200,206525,3755,3755,3755,3755,0
20231106,091100,206525,3755,3755,3755,3755,0
20231106,091000,206525,3755,3755,3755,3755,0
20231106,090900,206525,3755,3755,3755,3755,0
20231106,090800,206525,3755,3755,3755,3755,0
20231106,090700,206525,3755,3755,3755,3755,0
20231106,090600,206525,3755,3755,3755,3755,0
20231106,090500,206525,3755,3755,3755,3755,0
20231106,090400,206525,3755,3755,3755,3755,0
20231106,090300,206525,3755,3755,3755,3755,0
20231106,090200,206525,3755,3755,3755,3755,0
20231106,090100,206525,3755,3755,3755,3755,1
20231106,090000,202770,3755,3755,3755,3755,54