stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,201800,5558960,3785,3785,3785,3785,212
20231107,201700,5558960,3785,3785,3785,3785,0
20231107,201600,5558960,3785,3785,3785,3785,0
20231107,201500,5558960,3785,3785,3785,3785,0
20231107,201400,5558960,3785,3785,3785,3785,0
20231107,201300,5558960,3785,3785,3785,3785,0
20231107,201200,5558960,3785,3785,3785,3785,0
20231107,201100,5558960,3785,3785,3785,3785,0
20231107,201000,5558960,3785,3785,3785,3785,0
20231107,200900,5558960,3785,3785,3785,3785,0
20231107,200800,5558960,3785,3785,3785,3785,0
20231107,200700,5558960,3785,3785,3785,3785,0
20231107,200600,5558960,3785,3785,3785,3785,0
20231107,200500,5558960,3785,3785,3785,3785,0
20231107,200400,5558960,3785,3785,3785,3785,0
20231107,200300,5558960,3785,3785,3785,3785,0
20231107,200200,5558960,3785,3785,3785,3785,0
20231107,200100,5558960,3785,3785,3785,3785,0
20231107,200000,5558960,3785,3785,3785,3785,0
20231107,195900,5558960,3785,3785,3785,3785,0
20231107,195800,5558960,3785,3785,3785,3785,0
20231107,195700,5558960,3785,3785,3785,3785,0
20231107,195600,5558960,3785,3785,3785,3785,0
20231107,195500,5558960,3785,3785,3785,3785,0
20231107,195400,5558960,3785,3785,3785,3785,0
20231107,195300,5558960,3785,3785,3785,3785,0
20231107,195200,5558960,3785,3785,3785,3785,0
20231107,195100,5558960,3785,3785,3785,3785,0
20231107,195000,5558960,3785,3785,3785,3785,0
20231107,194900,5558960,3785,3785,3785,3785,0
20231107,194800,5558960,3785,3785,3785,3785,212
20231107,194700,5558960,3785,3785,3785,3785,0
20231107,194600,5558960,3785,3785,3785,3785,0
20231107,194500,5558960,3785,3785,3785,3785,0
20231107,194400,5558960,3785,3785,3785,3785,0
20231107,194300,5558960,3785,3785,3785,3785,0
20231107,194200,5558960,3785,3785,3785,3785,0
20231107,194100,5558960,3785,3785,3785,3785,0
20231107,194000,5558960,3785,3785,3785,3785,0
20231107,193900,5558960,3785,3785,3785,3785,0
20231107,193800,5558960,3785,3785,3785,3785,0
20231107,193700,5558960,3785,3785,3785,3785,0
20231107,193600,5558960,3785,3785,3785,3785,0
20231107,193500,5558960,3785,3785,3785,3785,0
20231107,193400,5558960,3785,3785,3785,3785,0
20231107,193300,5558960,3785,3785,3785,3785,0
20231107,193200,5558960,3785,3785,3785,3785,0
20231107,193100,5558960,3785,3785,3785,3785,0
20231107,193000,5558960,3785,3785,3785,3785,0
20231107,192900,5558960,3785,3785,3785,3785,0
20231107,192800,5558960,3785,3785,3785,3785,0
20231107,192700,5558960,3785,3785,3785,3785,0
20231107,192600,5558960,3785,3785,3785,3785,0
20231107,192500,5558960,3785,3785,3785,3785,0
20231107,192400,5558960,3785,3785,3785,3785,0
20231107,192300,5558960,3785,3785,3785,3785,0
20231107,192200,5558960,3785,3785,3785,3785,0
20231107,192100,5558960,3785,3785,3785,3785,0
20231107,192000,5558960,3785,3785,3785,3785,0
20231107,191900,5558960,3785,3785,3785,3785,0
20231107,191800,5558960,3785,3785,3785,3785,212
20231107,191700,5558960,3785,3785,3785,3785,0
20231107,191600,5558960,3785,3785,3785,3785,0
20231107,191500,5558960,3785,3785,3785,3785,0
20231107,191400,5558960,3785,3785,3785,3785,0
20231107,191300,5558960,3785,3785,3785,3785,0
20231107,191200,5558960,3785,3785,3785,3785,0
20231107,191100,5558960,3785,3785,3785,3785,0
20231107,191000,5558960,3785,3785,3785,3785,0
20231107,190900,5558960,3785,3785,3785,3785,0
20231107,190800,5558960,3785,3785,3785,3785,0
20231107,190700,5558960,3785,3785,3785,3785,0
20231107,190600,5558960,3785,3785,3785,3785,0
20231107,190500,5558960,3785,3785,3785,3785,0
20231107,190400,5558960,3785,3785,3785,3785,0
20231107,190300,5558960,3785,3785,3785,3785,0
20231107,190200,5558960,3785,3785,3785,3785,0
20231107,190100,5558960,3785,3785,3785,3785,0
20231107,190000,5558960,3785,3785,3785,3785,0
20231107,185900,5558960,3785,3785,3785,3785,0
20231107,185800,5558960,3785,3785,3785,3785,0
20231107,185700,5558960,3785,3785,3785,3785,0
20231107,185600,5558960,3785,3785,3785,3785,0
20231107,185500,5558960,3785,3785,3785,3785,0
20231107,185400,5558960,3785,3785,3785,3785,0
20231107,185300,5558960,3785,3785,3785,3785,0
20231107,185200,5558960,3785,3785,3785,3785,0
20231107,185100,5558960,3785,3785,3785,3785,0
20231107,185000,5558960,3785,3785,3785,3785,0
20231107,184900,5558960,3785,3785,3785,3785,0
20231107,184800,5558960,3785,3785,3785,3785,212
20231107,184700,5558960,3785,3785,3785,3785,0
20231107,184600,5558960,3785,3785,3785,3785,0
20231107,184500,5558960,3785,3785,3785,3785,0
20231107,184400,5558960,3785,3785,3785,3785,0
20231107,184300,5558960,3785,3785,3785,3785,0
20231107,184200,5558960,3785,3785,3785,3785,0
20231107,184100,5558960,3785,3785,3785,3785,0
20231107,184000,5558960,3785,3785,3785,3785,0
20231107,183900,5558960,3785,3785,3785,3785,0
20231107,183800,5558960,3785,3785,3785,3785,0
20231107,183700,5558960,3785,3785,3785,3785,0
20231107,183600,5558960,3785,3785,3785,3785,0
20231107,183500,5558960,3785,3785,3785,3785,0
20231107,183400,5558960,3785,3785,3785,3785,0
20231107,183300,5558960,3785,3785,3785,3785,0
20231107,183200,5558960,3785,3785,3785,3785,0
20231107,183100,5558960,3785,3785,3785,3785,0
20231107,183000,5558960,3785,3785,3785,3785,0
20231107,182900,5558960,3785,3785,3785,3785,0
20231107,182800,5558960,3785,3785,3785,3785,0
20231107,182700,5558960,3785,3785,3785,3785,0
20231107,182600,5558960,3785,3785,3785,3785,0
20231107,182500,5558960,3785,3785,3785,3785,0
20231107,182400,5558960,3785,3785,3785,3785,0
20231107,182300,5558960,3785,3785,3785,3785,0
20231107,182200,5558960,3785,3785,3785,3785,0
20231107,182100,5558960,3785,3785,3785,3785,0
20231107,182000,5558960,3785,3785,3785,3785,0
20231107,181900,5558960,3785,3785,3785,3785,0
20231107,181800,5558960,3785,3785,3785,3785,212
20231107,181700,5558960,3785,3785,3785,3785,0
20231107,181600,5558960,3785,3785,3785,3785,0
20231107,181500,5558960,3785,3785,3785,3785,0
20231107,181400,5558960,3785,3785,3785,3785,0
20231107,181300,5558960,3785,3785,3785,3785,0
20231107,181200,5558960,3785,3785,3785,3785,0
20231107,181100,5558960,3785,3785,3785,3785,0
20231107,181000,5558960,3785,3785,3785,3785,0
20231107,180900,5558960,3785,3785,3785,3785,0
20231107,180800,5558960,3785,3785,3785,3785,0
20231107,180700,5558960,3785,3785,3785,3785,0
20231107,180600,5558960,3785,3785,3785,3785,0
20231107,180500,5558960,3785,3785,3785,3785,0
20231107,180400,5558960,3785,3785,3785,3785,0
20231107,180300,5558960,3785,3785,3785,3785,0
20231107,180200,5558960,3785,3785,3785,3785,0
20231107,180100,5558960,3785,3785,3785,3785,0
20231107,180000,5558960,3785,3785,3785,3785,0
20231107,175900,5558960,3785,3785,3785,3785,0
20231107,175800,5558960,3785,3785,3785,3785,0
20231107,175700,5558960,3785,3785,3785,3785,0
20231107,175600,5558960,3785,3785,3785,3785,0
20231107,175500,5558960,3785,3785,3785,3785,0
20231107,175400,5558960,3785,3785,3785,3785,0
20231107,175300,5558960,3785,3785,3785,3785,0
20231107,175200,5558960,3785,3785,3785,3785,0
20231107,175100,5558960,3785,3785,3785,3785,0
20231107,175000,5558960,3785,3785,3785,3785,0
20231107,174900,5558960,3785,3785,3785,3785,0
20231107,174800,5558960,3785,3785,3785,3785,212
20231107,174700,5558960,3785,3785,3785,3785,0
20231107,174600,5558960,3785,3785,3785,3785,0
20231107,174500,5558960,3785,3785,3785,3785,0
20231107,174400,5558960,3785,3785,3785,3785,0
20231107,174300,5558960,3785,3785,3785,3785,0
20231107,174200,5558960,3785,3785,3785,3785,0
20231107,174100,5558960,3785,3785,3785,3785,0
20231107,174000,5558960,3785,3785,3785,3785,0
20231107,173900,5558960,3785,3785,3785,3785,0
20231107,173800,5558960,3785,3785,3785,3785,0
20231107,173700,5558960,3785,3785,3785,3785,0
20231107,173600,5558960,3785,3785,3785,3785,0
20231107,173500,5558960,3785,3785,3785,3785,0
20231107,173400,5558960,3785,3785,3785,3785,0
20231107,173300,5558960,3785,3785,3785,3785,0
20231107,173200,5558960,3785,3785,3785,3785,0
20231107,173100,5558960,3785,3785,3785,3785,0
20231107,173000,5558960,3785,3785,3785,3785,0
20231107,172900,5558960,3785,3785,3785,3785,0
20231107,172800,5558960,3785,3785,3785,3785,0
20231107,172700,5558960,3785,3785,3785,3785,0
20231107,172600,5558960,3785,3785,3785,3785,0
20231107,172500,5558960,3785,3785,3785,3785,0
20231107,172400,5558960,3785,3785,3785,3785,0
20231107,172300,5558960,3785,3785,3785,3785,0
20231107,172200,5558960,3785,3785,3785,3785,0
20231107,172100,5558960,3785,3785,3785,3785,0
20231107,172000,5558960,3785,3785,3785,3785,0
20231107,171900,5558960,3785,3785,3785,3785,0
20231107,171800,5558960,3785,3785,3785,3785,212
20231107,171700,5558960,3785,3785,3785,3785,0
20231107,171600,5558960,3785,3785,3785,3785,0
20231107,171500,5558960,3785,3785,3785,3785,0
20231107,171400,5558960,3785,3785,3785,3785,0
20231107,171300,5558960,3785,3785,3785,3785,0
20231107,171200,5558960,3785,3785,3785,3785,0
20231107,171100,5558960,3785,3785,3785,3785,0
20231107,171000,5558960,3785,3785,3785,3785,0
20231107,170900,5558960,3785,3785,3785,3785,0
20231107,170800,5558960,3785,3785,3785,3785,0
20231107,170700,5558960,3785,3785,3785,3785,0
20231107,170600,5558960,3785,3785,3785,3785,0
20231107,170500,5558960,3785,3785,3785,3785,0
20231107,170400,5558960,3785,3785,3785,3785,0
20231107,170300,5558960,3785,3785,3785,3785,0
20231107,170200,5558960,3785,3785,3785,3785,0
20231107,170100,5558960,3785,3785,3785,3785,0
20231107,170000,5558960,3785,3785,3785,3785,0
20231107,165900,5558960,3785,3785,3785,3785,0
20231107,165800,5558960,3785,3785,3785,3785,0
20231107,165700,5558960,3785,3785,3785,3785,0
20231107,165600,5558960,3785,3785,3785,3785,0
20231107,165500,5558960,3785,3785,3785,3785,0
20231107,165400,5558960,3785,3785,3785,3785,0
20231107,165300,5558960,3785,3785,3785,3785,0
20231107,165200,5558960,3785,3785,3785,3785,0
20231107,165100,5558960,3785,3785,3785,3785,0
20231107,165000,5558960,3785,3785,3785,3785,0
20231107,164900,5558960,3785,3785,3785,3785,0
20231107,164800,5558960,3785,3785,3785,3785,212
20231107,164700,5558960,3785,3785,3785,3785,0
20231107,164600,5558960,3785,3785,3785,3785,0
20231107,164500,5558960,3785,3785,3785,3785,0
20231107,164400,5558960,3785,3785,3785,3785,0
20231107,164300,5558960,3785,3785,3785,3785,0
20231107,164200,5558960,3785,3785,3785,3785,0
20231107,164100,5558960,3785,3785,3785,3785,0
20231107,164000,5558960,3785,3785,3785,3785,0
20231107,163900,5558960,3785,3785,3785,3785,0
20231107,163800,5558960,3785,3785,3785,3785,0
20231107,163700,5558960,3785,3785,3785,3785,0
20231107,163600,5558960,3785,3785,3785,3785,0
20231107,163500,5558960,3785,3785,3785,3785,0
20231107,163400,5558960,3785,3785,3785,3785,0
20231107,163300,5558960,3785,3785,3785,3785,0
20231107,163200,5558960,3785,3785,3785,3785,0
20231107,163100,5558960,3785,3785,3785,3785,0
20231107,163000,5558960,3785,3785,3785,3785,0
20231107,162900,5558960,3785,3785,3785,3785,0
20231107,162800,5558960,3785,3785,3785,3785,0
20231107,162700,5558960,3785,3785,3785,3785,0
20231107,162600,5558960,3785,3785,3785,3785,0
20231107,162500,5558960,3785,3785,3785,3785,0
20231107,162400,5558960,3785,3785,3785,3785,0
20231107,162300,5558960,3785,3785,3785,3785,0
20231107,162200,5558960,3785,3785,3785,3785,0
20231107,162100,5558960,3785,3785,3785,3785,0
20231107,162000,5558960,3785,3785,3785,3785,0
20231107,161900,5558960,3785,3785,3785,3785,0
20231107,161800,5558960,3785,3785,3785,3785,212
20231107,161700,5558960,3785,3785,3785,3785,0
20231107,161600,5558960,3785,3785,3785,3785,0
20231107,161500,5558960,3785,3785,3785,3785,0
20231107,161400,5558960,3785,3785,3785,3785,0
20231107,161300,5558960,3785,3785,3785,3785,0
20231107,161200,5558960,3785,3785,3785,3785,0
20231107,161100,5558960,3785,3785,3785,3785,0
20231107,161000,5558960,3785,3785,3785,3785,0
20231107,160900,5558960,3785,3785,3785,3785,0
20231107,160800,5558960,3785,3785,3785,3785,0
20231107,160700,5558960,3785,3785,3785,3785,0
20231107,160600,5558960,3785,3785,3785,3785,0
20231107,160500,5558960,3785,3785,3785,3785,0
20231107,160400,5558960,3785,3785,3785,3785,0
20231107,160300,5558960,3785,3785,3785,3785,0
20231107,160200,5558960,3785,3785,3785,3785,0
20231107,160100,5558960,3785,3785,3785,3785,0
20231107,160000,5558960,3785,3785,3785,3785,0
20231107,155900,5558960,3785,3785,3785,3785,0
20231107,155800,5558960,3785,3785,3785,3785,0
20231107,155700,5558960,3785,3785,3785,3785,0
20231107,155600,5558960,3785,3785,3785,3785,0
20231107,155500,5558960,3785,3785,3785,3785,0
20231107,155400,5558960,3785,3785,3785,3785,0
20231107,155300,5558960,3785,3785,3785,3785,0
20231107,155200,5558960,3785,3785,3785,3785,0
20231107,155100,5558960,3785,3785,3785,3785,0
20231107,155000,5558960,3785,3785,3785,3785,0
20231107,154900,5558960,3785,3785,3785,3785,0
20231107,154800,5558960,3785,3785,3785,3785,212
20231107,154700,5558960,3785,3785,3785,3785,0
20231107,154600,5558960,3785,3785,3785,3785,0
20231107,154500,5558960,3785,3785,3785,3785,0
20231107,154400,5558960,3785,3785,3785,3785,0
20231107,154300,5558960,3785,3785,3785,3785,0
20231107,154200,5558960,3785,3785,3785,3785,0
20231107,154100,5558960,3785,3785,3785,3785,0
20231107,154000,5558960,3785,3785,3785,3785,0
20231107,153900,5558960,3785,3785,3785,3785,0
20231107,153800,5558960,3785,3785,3785,3785,0
20231107,153700,5558960,3785,3785,3785,3785,0
20231107,153600,5558960,3785,3785,3785,3785,0
20231107,153500,5558960,3785,3785,3785,3785,0
20231107,153400,5558960,3785,3785,3785,3785,0
20231107,153300,5558960,3785,3785,3785,3785,0
20231107,153200,5558960,3785,3785,3785,3785,0
20231107,153100,5558960,3785,3785,3785,3785,0
20231107,153000,5558960,3785,3785,3785,3785,212
20231107,152900,4756540,3775,3775,3775,3775,0
20231107,152800,4756540,3775,3775,3775,3775,0
20231107,152700,4756540,3775,3775,3775,3775,0
20231107,152600,4756540,3775,3775,3775,3775,0
20231107,152500,4756540,3775,3775,3775,3775,0
20231107,152400,4756540,3775,3775,3775,3775,0
20231107,152300,4756540,3775,3775,3775,3775,0
20231107,152200,4756540,3775,3775,3775,3775,0
20231107,152100,4756540,3775,3775,3775,3775,0
20231107,152000,4756540,3775,3775,3775,3775,0
20231107,151900,4756540,3775,3775,3775,3775,0
20231107,151800,4756540,3775,3775,3775,3775,10
20231107,151700,4718790,3775,3775,3775,3775,0
20231107,151600,4718790,3775,3775,3775,3775,0
20231107,151500,4718790,3775,3775,3775,3775,0
20231107,151400,4718790,3775,3775,3775,3775,0
20231107,151300,4718790,3775,3775,3775,3775,0
20231107,151200,4718790,3775,3775,3775,3775,0
20231107,151100,4718790,3775,3775,3775,3775,0
20231107,151000,4718790,3775,3775,3775,3775,0
20231107,150900,4718790,3775,3775,3775,3775,0
20231107,150800,4718790,3775,3775,3775,3775,0
20231107,150700,4718790,3775,3775,3775,3775,0
20231107,150600,4718790,3775,3775,3775,3775,0
20231107,150500,4718790,3775,3775,3775,3775,0
20231107,150400,4718790,3775,3775,3775,3775,0
20231107,150300,4718790,3775,3775,3775,3775,0
20231107,150200,4718790,3775,3775,3775,3775,0
20231107,150100,4718790,3775,3775,3775,3775,0
20231107,150000,4718790,3775,3775,3775,3775,0
20231107,145900,4718790,3775,3775,3775,3775,0
20231107,145800,4718790,3775,3775,3775,3775,0
20231107,145700,4718790,3775,3775,3775,3775,0
20231107,145600,4718790,3775,3775,3775,3775,0
20231107,145500,4718790,3775,3775,3775,3775,0
20231107,145400,4718790,3775,3775,3775,3775,0
20231107,145300,4718790,3775,3775,3775,3775,0
20231107,145200,4718790,3775,3775,3775,3775,0
20231107,145100,4718790,3775,3775,3775,3775,0
20231107,145000,4718790,3775,3775,3775,3775,0
20231107,144900,4718790,3775,3775,3775,3775,0
20231107,144800,4718790,3775,3775,3775,3775,0
20231107,144700,4718790,3775,3775,3775,3775,0
20231107,144600,4718790,3775,3775,3775,3775,0
20231107,144500,4718790,3775,3775,3775,3775,0
20231107,144400,4718790,3775,3775,3775,3775,0
20231107,144300,4718790,3775,3775,3775,3775,0
20231107,144200,4718790,3775,3775,3775,3775,0
20231107,144100,4718790,3775,3775,3775,3775,0
20231107,144000,4718790,3775,3775,3775,3775,0
20231107,143900,4718790,3775,3775,3775,3775,0
20231107,143800,4718790,3775,3775,3775,3775,0
20231107,143700,4718790,3775,3775,3775,3775,0
20231107,143600,4718790,3775,3775,3775,3775,0
20231107,143500,4718790,3775,3775,3775,3775,0
20231107,143400,4718790,3775,3775,3775,3775,0
20231107,143300,4718790,3775,3775,3775,3775,0
20231107,143200,4718790,3775,3775,3775,3775,0
20231107,143100,4718790,3775,3775,3775,3775,0
20231107,143000,4718790,3775,3775,3775,3775,0
20231107,142900,4718790,3775,3775,3775,3775,0
20231107,142800,4718790,3775,3775,3775,3775,0
20231107,142700,4718790,3775,3775,3775,3775,0
20231107,142600,4718790,3775,3775,3775,3775,0
20231107,142500,4718790,3775,3775,3775,3775,0
20231107,142400,4718790,3775,3775,3775,3775,0
20231107,142300,4718790,3775,3775,3775,3775,0
20231107,142200,4718790,3775,3775,3775,3775,0
20231107,142100,4718790,3775,3775,3775,3775,0
20231107,142000,4718790,3775,3775,3775,3775,0
20231107,141900,4718790,3775,3775,3775,3775,0
20231107,141800,4718790,3775,3775,3775,3775,0
20231107,141700,4718790,3775,3775,3775,3775,0
20231107,141600,4718790,3775,3775,3775,3775,0
20231107,141500,4718790,3775,3775,3775,3775,0
20231107,141400,4718790,3775,3775,3775,3775,0
20231107,141300,4718790,3775,3775,3775,3775,1
20231107,141200,4715015,3730,3740,3740,3730,89
20231107,141100,4382895,3775,3775,3775,3775,0
20231107,141000,4382895,3775,3775,3775,3775,0
20231107,140900,4382895,3775,3775,3775,3775,0
20231107,140800,4382895,3775,3775,3775,3775,0
20231107,140700,4382895,3775,3775,3775,3775,0
20231107,140600,4382895,3775,3775,3775,3775,0
20231107,140500,4382895,3775,3775,3775,3775,0
20231107,140400,4382895,3775,3775,3775,3775,0
20231107,140300,4382895,3775,3775,3775,3775,0
20231107,140200,4382895,3775,3775,3775,3775,0
20231107,140100,4382895,3775,3775,3775,3775,0
20231107,140000,4382895,3775,3775,3775,3775,0
20231107,135900,4382895,3775,3775,3775,3775,0
20231107,135800,4382895,3775,3775,3775,3775,0
20231107,135700,4382895,3775,3775,3775,3775,0
20231107,135600,4382895,3775,3775,3775,3775,0
20231107,135500,4382895,3775,3775,3775,3775,0
20231107,135400,4382895,3775,3775,3775,3775,0
20231107,135300,4382895,3775,3775,3775,3775,0
20231107,135200,4382895,3775,3775,3775,3775,0
20231107,135100,4382895,3775,3775,3775,3775,0
20231107,135000,4382895,3775,3775,3775,3775,0
20231107,134900,4382895,3775,3775,3775,3775,0
20231107,134800,4382895,3775,3775,3775,3775,0
20231107,134700,4382895,3775,3775,3775,3775,0
20231107,134600,4382895,3775,3775,3775,3775,0
20231107,134500,4382895,3775,3775,3775,3775,0
20231107,134400,4382895,3775,3775,3775,3775,0
20231107,134300,4382895,3775,3775,3775,3775,0
20231107,134200,4382895,3775,3775,3775,3775,0
20231107,134100,4382895,3775,3775,3775,3775,0
20231107,134000,4382895,3775,3770,3775,3770,4
20231107,133900,4367800,3770,3770,3770,3770,1
20231107,133800,4364030,3775,3775,3775,3775,0
20231107,133700,4364030,3775,3775,3775,3775,0
20231107,133600,4364030,3775,3775,3775,3775,0
20231107,133500,4364030,3775,3775,3775,3775,0
20231107,133400,4364030,3775,3775,3775,3775,0
20231107,133300,4364030,3775,3775,3775,3775,0
20231107,133200,4364030,3775,3775,3775,3775,0
20231107,133100,4364030,3775,3775,3775,3775,0
20231107,133000,4364030,3775,3775,3775,3775,5
20231107,132900,4345155,3775,3775,3775,3775,0
20231107,132800,4345155,3775,3775,3775,3775,0
20231107,132700,4345155,3775,3775,3775,3775,0
20231107,132600,4345155,3775,3775,3775,3775,0
20231107,132500,4345155,3775,3770,3775,3770,7
20231107,132400,4318760,3770,3770,3770,3770,93
20231107,132300,3968150,3770,3770,3770,3770,0
20231107,132200,3968150,3770,3770,3770,3770,9
20231107,132100,3934220,3770,3770,3770,3770,2
20231107,132000,3926680,3770,3770,3770,3770,1
20231107,131900,3922910,3770,3770,3770,3770,0
20231107,131800,3922910,3770,3770,3770,3770,1
20231107,131700,3919140,3765,3765,3765,3765,0
20231107,131600,3919140,3765,3765,3765,3765,0
20231107,131500,3919140,3765,3765,3765,3765,0
20231107,131400,3919140,3765,3765,3765,3765,0
20231107,131300,3919140,3765,3765,3765,3765,0
20231107,131200,3919140,3765,3765,3765,3765,0
20231107,131100,3919140,3765,3765,3765,3765,0
20231107,131000,3919140,3765,3765,3765,3765,0
20231107,130900,3919140,3765,3765,3765,3765,0
20231107,130800,3919140,3765,3765,3765,3765,0
20231107,130700,3919140,3765,3765,3765,3765,0
20231107,130600,3919140,3765,3765,3765,3765,1
20231107,130500,3915375,3770,3770,3770,3770,10
20231107,130400,3877675,3780,3775,3780,3775,10
20231107,130300,3839885,3780,3775,3780,3770,160
20231107,130200,3235640,3775,3775,3775,3775,0
20231107,130100,3235640,3775,3775,3775,3775,0
20231107,130000,3235640,3775,3775,3775,3775,0
20231107,125900,3235640,3775,3775,3775,3775,0
20231107,125800,3235640,3775,3775,3775,3775,0
20231107,125700,3235640,3775,3775,3775,3775,0
20231107,125600,3235640,3775,3755,3775,3755,8
20231107,125500,3205520,3755,3755,3755,3755,0
20231107,125400,3205520,3755,3755,3755,3755,0
20231107,125300,3205520,3755,3755,3755,3755,0
20231107,125200,3205520,3755,3755,3755,3755,0
20231107,125100,3205520,3755,3755,3755,3755,0
20231107,125000,3205520,3755,3755,3755,3755,0
20231107,124900,3205520,3755,3755,3755,3755,0
20231107,124800,3205520,3755,3755,3755,3755,0
20231107,124700,3205520,3755,3755,3755,3755,1
20231107,124600,3201765,3745,3745,3745,3745,0
20231107,124500,3201765,3745,3745,3745,3745,2
20231107,124400,3194275,3750,3750,3750,3750,0
20231107,124300,3194275,3750,3750,3750,3750,0
20231107,124200,3194275,3750,3750,3750,3750,0
20231107,124100,3194275,3750,3750,3750,3750,0
20231107,124000,3194275,3750,3750,3750,3750,0
20231107,123900,3194275,3750,3750,3750,3750,0
20231107,123800,3194275,3750,3750,3750,3750,0
20231107,123700,3194275,3750,3750,3750,3750,0
20231107,123600,3194275,3750,3750,3750,3750,1
20231107,123500,3190525,3775,3775,3775,3775,0
20231107,123400,3190525,3775,3775,3775,3775,0
20231107,123300,3190525,3775,3775,3775,3775,0
20231107,123200,3190525,3775,3775,3775,3775,0
20231107,123100,3190525,3775,3775,3775,3775,0
20231107,123000,3190525,3775,3775,3775,3775,0
20231107,122900,3190525,3775,3775,3775,3775,0
20231107,122800,3190525,3775,3775,3775,3775,0
20231107,122700,3190525,3775,3775,3775,3775,0
20231107,122600,3190525,3775,3775,3775,3775,0
20231107,122500,3190525,3775,3760,3775,3760,22
20231107,122400,3107685,3755,3745,3755,3745,12
20231107,122300,3062665,3740,3750,3750,3740,6
20231107,122200,3040175,3780,3780,3780,3780,0
20231107,122100,3040175,3780,3755,3780,3755,112
20231107,122000,2619590,3755,3755,3755,3755,0
20231107,121900,2619590,3755,3755,3755,3755,0
20231107,121800,2619590,3755,3755,3755,3755,1
20231107,121700,2615835,3790,3790,3790,3790,0
20231107,121600,2615835,3790,3790,3790,3790,0
20231107,121500,2615835,3790,3790,3790,3790,0
20231107,121400,2615835,3790,3790,3790,3790,0
20231107,121300,2615835,3790,3790,3790,3790,0
20231107,121200,2615835,3790,3790,3790,3790,0
20231107,121100,2615835,3790,3790,3790,3790,0
20231107,121000,2615835,3790,3790,3790,3790,0
20231107,120900,2615835,3790,3790,3790,3790,0
20231107,120800,2615835,3790,3790,3790,3790,0
20231107,120700,2615835,3790,3790,3790,3790,0
20231107,120600,2615835,3790,3790,3790,3790,0
20231107,120500,2615835,3790,3790,3790,3790,0
20231107,120400,2615835,3790,3790,3790,3790,0
20231107,120300,2615835,3790,3790,3790,3790,0
20231107,120200,2615835,3790,3790,3790,3790,0
20231107,120100,2615835,3790,3790,3790,3790,0
20231107,120000,2615835,3790,3790,3790,3790,0
20231107,115900,2615835,3790,3790,3790,3790,0
20231107,115800,2615835,3790,3790,3790,3790,0
20231107,115700,2615835,3790,3790,3790,3790,0
20231107,115600,2615835,3790,3790,3790,3790,0
20231107,115500,2615835,3790,3790,3790,3790,0
20231107,115400,2615835,3790,3790,3790,3790,0
20231107,115300,2615835,3790,3790,3790,3790,0
20231107,115200,2615835,3790,3790,3790,3790,0
20231107,115100,2615835,3790,3790,3790,3790,0
20231107,115000,2615835,3790,3790,3790,3790,0
20231107,114900,2615835,3790,3790,3790,3790,0
20231107,114800,2615835,3790,3790,3790,3790,0
20231107,114700,2615835,3790,3790,3790,3790,0
20231107,114600,2615835,3790,3790,3790,3790,1
20231107,114500,2612045,3795,3795,3795,3795,0
20231107,114400,2612045,3795,3795,3795,3795,0
20231107,114300,2612045,3795,3795,3795,3795,0
20231107,114200,2612045,3795,3795,3795,3795,0
20231107,114100,2612045,3795,3795,3795,3795,0
20231107,114000,2612045,3795,3795,3795,3795,0
20231107,113900,2612045,3795,3795,3795,3795,0
20231107,113800,2612045,3795,3795,3795,3795,0
20231107,113700,2612045,3795,3795,3795,3795,0
20231107,113600,2612045,3795,3795,3795,3795,0
20231107,113500,2612045,3795,3795,3795,3795,0
20231107,113400,2612045,3795,3795,3795,3795,0
20231107,113300,2612045,3795,3795,3795,3795,0
20231107,113200,2612045,3795,3795,3795,3795,0
20231107,113100,2612045,3795,3795,3795,3795,0
20231107,113000,2612045,3795,3795,3795,3795,0
20231107,112900,2612045,3795,3795,3795,3795,0
20231107,112800,2612045,3795,3795,3795,3795,0
20231107,112700,2612045,3795,3795,3795,3795,0
20231107,112600,2612045,3795,3795,3795,3795,0
20231107,112500,2612045,3795,3795,3795,3795,1
20231107,112400,2608250,3760,3760,3760,3760,36
20231107,112300,2472890,3800,3760,3800,3760,118
20231107,112200,2029050,3760,3760,3760,3760,0
20231107,112100,2029050,3760,3760,3760,3760,0
20231107,112000,2029050,3760,3760,3760,3760,0
20231107,111900,2029050,3760,3760,3760,3760,0
20231107,111800,2029050,3760,3760,3760,3760,3
20231107,111700,2017770,3760,3760,3760,3760,0
20231107,111600,2017770,3760,3760,3760,3760,0
20231107,111500,2017770,3760,3760,3760,3760,0
20231107,111400,2017770,3760,3760,3760,3760,0
20231107,111300,2017770,3760,3760,3760,3760,0
20231107,111200,2017770,3760,3760,3760,3760,0
20231107,111100,2017770,3760,3760,3760,3760,0
20231107,111000,2017770,3760,3760,3760,3760,0
20231107,110900,2017770,3760,3760,3760,3760,0
20231107,110800,2017770,3760,3760,3760,3760,55
20231107,110700,1810970,3760,3760,3760,3760,0
20231107,110600,1810970,3760,3760,3760,3760,0
20231107,110500,1810970,3760,3760,3760,3760,30
20231107,110400,1698170,3760,3760,3760,3760,0
20231107,110300,1698170,3760,3760,3760,3760,0
20231107,110200,1698170,3760,3760,3760,3760,0
20231107,110100,1698170,3760,3760,3760,3760,0
20231107,110000,1698170,3760,3760,3760,3760,0
20231107,105900,1698170,3760,3760,3760,3760,0
20231107,105800,1698170,3760,3760,3760,3760,0
20231107,105700,1698170,3760,3760,3760,3760,13
20231107,105600,1649290,3835,3835,3835,3835,0
20231107,105500,1649290,3835,3835,3835,3835,0
20231107,105400,1649290,3835,3835,3835,3835,0
20231107,105300,1649290,3835,3835,3835,3835,1
20231107,105200,1645455,3840,3840,3840,3840,0
20231107,105100,1645455,3840,3840,3840,3840,0
20231107,105000,1645455,3840,3840,3840,3840,0
20231107,104900,1645455,3840,3840,3840,3840,0
20231107,104800,1645455,3840,3840,3840,3840,0
20231107,104700,1645455,3840,3840,3840,3840,0
20231107,104600,1645455,3840,3840,3840,3840,0
20231107,104500,1645455,3840,3840,3840,3840,0
20231107,104400,1645455,3840,3840,3840,3840,0
20231107,104300,1645455,3840,3840,3840,3840,0
20231107,104200,1645455,3840,3840,3840,3840,0
20231107,104100,1645455,3840,3840,3840,3840,0
20231107,104000,1645455,3840,3840,3840,3840,0
20231107,103900,1645455,3840,3840,3840,3840,0
20231107,103800,1645455,3840,3840,3840,3840,0
20231107,103700,1645455,3840,3840,3840,3840,0
20231107,103600,1645455,3840,3840,3840,3840,1
20231107,103500,1641615,3845,3845,3845,3845,0
20231107,103400,1641615,3845,3845,3845,3845,0
20231107,103300,1641615,3845,3845,3845,3845,0
20231107,103200,1641615,3845,3845,3845,3845,0
20231107,103100,1641615,3845,3845,3845,3845,0
20231107,103000,1641615,3845,3845,3845,3845,0
20231107,102900,1641615,3845,3845,3845,3845,54
20231107,102800,1433985,3845,3845,3845,3845,1
20231107,102700,1430140,3845,3845,3845,3845,2
20231107,102600,1422450,3845,3845,3845,3845,7
20231107,102500,1395535,3845,3845,3845,3845,10
20231107,102400,1357085,3845,3845,3845,3845,0
20231107,102300,1357085,3845,3840,3845,3840,7
20231107,102200,1330175,3850,3850,3850,3850,0
20231107,102100,1330175,3850,3850,3850,3850,1
20231107,102000,1326325,3845,3845,3850,3845,16
20231107,101900,1264735,3850,3820,3850,3820,78
20231107,101800,966310,3820,3785,3820,3775,225
20231107,101700,112355,3785,3785,3785,3785,0
20231107,101600,112355,3785,3785,3785,3785,0
20231107,101500,112355,3785,3785,3785,3785,0
20231107,101400,112355,3785,3785,3785,3785,0
20231107,101300,112355,3785,3785,3785,3785,0
20231107,101200,112355,3785,3785,3785,3785,0
20231107,101100,112355,3785,3785,3785,3785,0
20231107,101000,112355,3785,3785,3785,3785,0
20231107,100900,112355,3785,3785,3785,3785,0
20231107,100800,112355,3785,3785,3785,3785,0
20231107,100700,112355,3785,3785,3785,3785,0
20231107,100600,112355,3785,3785,3785,3785,0
20231107,100500,112355,3785,3785,3785,3785,0
20231107,100400,112355,3785,3785,3785,3785,0
20231107,100300,112355,3785,3785,3785,3785,0
20231107,100200,112355,3785,3785,3785,3785,0
20231107,100100,112355,3785,3785,3785,3785,0
20231107,100000,112355,3785,3785,3785,3785,0
20231107,095900,112355,3785,3785,3785,3785,0
20231107,095800,112355,3785,3785,3785,3785,0
20231107,095700,112355,3785,3785,3785,3785,0
20231107,095600,112355,3785,3785,3785,3785,0
20231107,095500,112355,3785,3785,3785,3785,0
20231107,095400,112355,3785,3785,3785,3785,0
20231107,095300,112355,3785,3785,3785,3785,0
20231107,095200,112355,3785,3720,3785,3720,20
20231107,095100,37890,3790,3790,3790,3790,0
20231107,095000,37890,3790,3790,3790,3790,0
20231107,094900,37890,3790,3790,3790,3790,0
20231107,094800,37890,3790,3790,3790,3790,0
20231107,094700,37890,3790,3790,3790,3790,0
20231107,094600,37890,3790,3790,3790,3790,0
20231107,094500,37890,3790,3790,3790,3790,0
20231107,094400,37890,3790,3790,3790,3790,0
20231107,094300,37890,3790,3790,3790,3790,0
20231107,094200,37890,3790,3790,3790,3790,0
20231107,094100,37890,3790,3790,3790,3790,0
20231107,094000,37890,3790,3790,3790,3790,0
20231107,093900,37890,3790,3790,3790,3790,0
20231107,093800,37890,3790,3790,3790,3790,0
20231107,093700,37890,3790,3790,3790,3790,0
20231107,093600,37890,3790,3790,3790,3790,0
20231107,093500,37890,3790,3790,3790,3790,0
20231107,093400,37890,3790,3790,3790,3790,0
20231107,093300,37890,3790,3790,3790,3790,7
20231107,093200,11360,3790,3790,3790,3790,0
20231107,093100,11360,3790,3790,3790,3790,0
20231107,093000,11360,3790,3790,3790,3790,0
20231107,092900,11360,3790,3790,3790,3790,0
20231107,092800,11360,3790,3790,3790,3790,0
20231107,092700,11360,3790,3790,3790,3790,1
20231107,092600,7570,3785,3785,3785,3785,0
20231107,092500,7570,3785,3785,3785,3785,0
20231107,092400,7570,3785,3785,3785,3785,0
20231107,092300,7570,3785,3785,3785,3785,0
20231107,092200,7570,3785,3785,3785,3785,0
20231107,092100,7570,3785,3785,3785,3785,0
20231107,092000,7570,3785,3785,3785,3785,0
20231107,091900,7570,3785,3785,3785,3785,0
20231107,091800,7570,3785,3785,3785,3785,0
20231107,091700,7570,3785,3785,3785,3785,0
20231107,091600,7570,3785,3785,3785,3785,2
20231107,091500,0,3785,3785,3785,3785,0
20231107,091400,0,3785,3785,3785,3785,0
20231107,091300,0,3785,3785,3785,3785,0
20231107,091200,0,3785,3785,3785,3785,0
20231107,091100,0,3785,3785,3785,3785,0
20231107,091000,0,3785,3785,3785,3785,0
20231107,090900,0,3785,3785,3785,3785,0
20231107,090800,0,3785,3785,3785,3785,0
20231107,090700,0,3785,3785,3785,3785,0
20231107,090600,0,3785,3785,3785,3785,0
20231107,090500,0,3785,3785,3785,3785,0
20231107,090400,0,3785,3785,3785,3785,0
20231107,090300,0,3785,3785,3785,3785,0
20231107,090200,0,3785,3785,3785,3785,0
20231107,090100,0,3785,3785,3785,3785,0
20231107,090000,0,3785,3785,3785,3785,0