stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,202000,4879790,3730,3730,3730,3730,10
20231109,201900,4879790,3730,3730,3730,3730,0
20231109,201800,4879790,3730,3730,3730,3730,0
20231109,201700,4879790,3730,3730,3730,3730,0
20231109,201600,4879790,3730,3730,3730,3730,0
20231109,201500,4879790,3730,3730,3730,3730,0
20231109,201400,4879790,3730,3730,3730,3730,0
20231109,201300,4879790,3730,3730,3730,3730,0
20231109,201200,4879790,3730,3730,3730,3730,0
20231109,201100,4879790,3730,3730,3730,3730,0
20231109,201000,4879790,3730,3730,3730,3730,0
20231109,200900,4879790,3730,3730,3730,3730,0
20231109,200800,4879790,3730,3730,3730,3730,0
20231109,200700,4879790,3730,3730,3730,3730,0
20231109,200600,4879790,3730,3730,3730,3730,0
20231109,200500,4879790,3730,3730,3730,3730,0
20231109,200400,4879790,3730,3730,3730,3730,0
20231109,200300,4879790,3730,3730,3730,3730,0
20231109,200200,4879790,3730,3730,3730,3730,0
20231109,200100,4879790,3730,3730,3730,3730,0
20231109,200000,4879790,3730,3730,3730,3730,0
20231109,195900,4879790,3730,3730,3730,3730,0
20231109,195800,4879790,3730,3730,3730,3730,0
20231109,195700,4879790,3730,3730,3730,3730,0
20231109,195600,4879790,3730,3730,3730,3730,0
20231109,195500,4879790,3730,3730,3730,3730,0
20231109,195400,4879790,3730,3730,3730,3730,0
20231109,195300,4879790,3730,3730,3730,3730,0
20231109,195200,4879790,3730,3730,3730,3730,0
20231109,195100,4879790,3730,3730,3730,3730,0
20231109,195000,4879790,3730,3730,3730,3730,10
20231109,194900,4879790,3730,3730,3730,3730,0
20231109,194800,4879790,3730,3730,3730,3730,0
20231109,194700,4879790,3730,3730,3730,3730,0
20231109,194600,4879790,3730,3730,3730,3730,0
20231109,194500,4879790,3730,3730,3730,3730,0
20231109,194400,4879790,3730,3730,3730,3730,0
20231109,194300,4879790,3730,3730,3730,3730,0
20231109,194200,4879790,3730,3730,3730,3730,0
20231109,194100,4879790,3730,3730,3730,3730,0
20231109,194000,4879790,3730,3730,3730,3730,0
20231109,193900,4879790,3730,3730,3730,3730,0
20231109,193800,4879790,3730,3730,3730,3730,0
20231109,193700,4879790,3730,3730,3730,3730,0
20231109,193600,4879790,3730,3730,3730,3730,0
20231109,193500,4879790,3730,3730,3730,3730,0
20231109,193400,4879790,3730,3730,3730,3730,0
20231109,193300,4879790,3730,3730,3730,3730,0
20231109,193200,4879790,3730,3730,3730,3730,0
20231109,193100,4879790,3730,3730,3730,3730,0
20231109,193000,4879790,3730,3730,3730,3730,0
20231109,192900,4879790,3730,3730,3730,3730,0
20231109,192800,4879790,3730,3730,3730,3730,0
20231109,192700,4879790,3730,3730,3730,3730,0
20231109,192600,4879790,3730,3730,3730,3730,0
20231109,192500,4879790,3730,3730,3730,3730,0
20231109,192400,4879790,3730,3730,3730,3730,0
20231109,192300,4879790,3730,3730,3730,3730,0
20231109,192200,4879790,3730,3730,3730,3730,0
20231109,192100,4879790,3730,3730,3730,3730,0
20231109,192000,4879790,3730,3730,3730,3730,10
20231109,191900,4879790,3730,3730,3730,3730,0
20231109,191800,4879790,3730,3730,3730,3730,0
20231109,191700,4879790,3730,3730,3730,3730,0
20231109,191600,4879790,3730,3730,3730,3730,0
20231109,191500,4879790,3730,3730,3730,3730,0
20231109,191400,4879790,3730,3730,3730,3730,0
20231109,191300,4879790,3730,3730,3730,3730,0
20231109,191200,4879790,3730,3730,3730,3730,0
20231109,191100,4879790,3730,3730,3730,3730,0
20231109,191000,4879790,3730,3730,3730,3730,0
20231109,190900,4879790,3730,3730,3730,3730,0
20231109,190800,4879790,3730,3730,3730,3730,0
20231109,190700,4879790,3730,3730,3730,3730,0
20231109,190600,4879790,3730,3730,3730,3730,0
20231109,190500,4879790,3730,3730,3730,3730,0
20231109,190400,4879790,3730,3730,3730,3730,0
20231109,190300,4879790,3730,3730,3730,3730,0
20231109,190200,4879790,3730,3730,3730,3730,0
20231109,190100,4879790,3730,3730,3730,3730,0
20231109,190000,4879790,3730,3730,3730,3730,0
20231109,185900,4879790,3730,3730,3730,3730,0
20231109,185800,4879790,3730,3730,3730,3730,0
20231109,185700,4879790,3730,3730,3730,3730,0
20231109,185600,4879790,3730,3730,3730,3730,0
20231109,185500,4879790,3730,3730,3730,3730,0
20231109,185400,4879790,3730,3730,3730,3730,0
20231109,185300,4879790,3730,3730,3730,3730,0
20231109,185200,4879790,3730,3730,3730,3730,0
20231109,185100,4879790,3730,3730,3730,3730,0
20231109,185000,4879790,3730,3730,3730,3730,10
20231109,184900,4879790,3730,3730,3730,3730,0
20231109,184800,4879790,3730,3730,3730,3730,0
20231109,184700,4879790,3730,3730,3730,3730,0
20231109,184600,4879790,3730,3730,3730,3730,0
20231109,184500,4879790,3730,3730,3730,3730,0
20231109,184400,4879790,3730,3730,3730,3730,0
20231109,184300,4879790,3730,3730,3730,3730,0
20231109,184200,4879790,3730,3730,3730,3730,0
20231109,184100,4879790,3730,3730,3730,3730,0
20231109,184000,4879790,3730,3730,3730,3730,0
20231109,183900,4879790,3730,3730,3730,3730,0
20231109,183800,4879790,3730,3730,3730,3730,0
20231109,183700,4879790,3730,3730,3730,3730,0
20231109,183600,4879790,3730,3730,3730,3730,0
20231109,183500,4879790,3730,3730,3730,3730,0
20231109,183400,4879790,3730,3730,3730,3730,0
20231109,183300,4879790,3730,3730,3730,3730,0
20231109,183200,4879790,3730,3730,3730,3730,0
20231109,183100,4879790,3730,3730,3730,3730,0
20231109,183000,4879790,3730,3730,3730,3730,0
20231109,182900,4879790,3730,3730,3730,3730,0
20231109,182800,4879790,3730,3730,3730,3730,0
20231109,182700,4879790,3730,3730,3730,3730,0
20231109,182600,4879790,3730,3730,3730,3730,0
20231109,182500,4879790,3730,3730,3730,3730,0
20231109,182400,4879790,3730,3730,3730,3730,0
20231109,182300,4879790,3730,3730,3730,3730,0
20231109,182200,4879790,3730,3730,3730,3730,0
20231109,182100,4879790,3730,3730,3730,3730,0
20231109,182000,4879790,3730,3730,3730,3730,10
20231109,181900,4879790,3730,3730,3730,3730,0
20231109,181800,4879790,3730,3730,3730,3730,0
20231109,181700,4879790,3730,3730,3730,3730,0
20231109,181600,4879790,3730,3730,3730,3730,0
20231109,181500,4879790,3730,3730,3730,3730,0
20231109,181400,4879790,3730,3730,3730,3730,0
20231109,181300,4879790,3730,3730,3730,3730,0
20231109,181200,4879790,3730,3730,3730,3730,0
20231109,181100,4879790,3730,3730,3730,3730,0
20231109,181000,4879790,3730,3730,3730,3730,0
20231109,180900,4879790,3730,3730,3730,3730,0
20231109,180800,4879790,3730,3730,3730,3730,0
20231109,180700,4879790,3730,3730,3730,3730,0
20231109,180600,4879790,3730,3730,3730,3730,0
20231109,180500,4879790,3730,3730,3730,3730,0
20231109,180400,4879790,3730,3730,3730,3730,0
20231109,180300,4879790,3730,3730,3730,3730,0
20231109,180200,4879790,3730,3730,3730,3730,0
20231109,180100,4879790,3730,3730,3730,3730,0
20231109,180000,4879790,3730,3730,3730,3730,0
20231109,175900,4879790,3730,3730,3730,3730,0
20231109,175800,4879790,3730,3730,3730,3730,0
20231109,175700,4879790,3730,3730,3730,3730,0
20231109,175600,4879790,3730,3730,3730,3730,0
20231109,175500,4879790,3730,3730,3730,3730,0
20231109,175400,4879790,3730,3730,3730,3730,0
20231109,175300,4879790,3730,3730,3730,3730,0
20231109,175200,4879790,3730,3730,3730,3730,0
20231109,175100,4879790,3730,3730,3730,3730,0
20231109,175000,4879790,3730,3730,3730,3730,10
20231109,174900,4879790,3730,3730,3730,3730,0
20231109,174800,4879790,3730,3730,3730,3730,0
20231109,174700,4879790,3730,3730,3730,3730,0
20231109,174600,4879790,3730,3730,3730,3730,0
20231109,174500,4879790,3730,3730,3730,3730,0
20231109,174400,4879790,3730,3730,3730,3730,0
20231109,174300,4879790,3730,3730,3730,3730,0
20231109,174200,4879790,3730,3730,3730,3730,0
20231109,174100,4879790,3730,3730,3730,3730,0
20231109,174000,4879790,3730,3730,3730,3730,0
20231109,173900,4879790,3730,3730,3730,3730,0
20231109,173800,4879790,3730,3730,3730,3730,0
20231109,173700,4879790,3730,3730,3730,3730,0
20231109,173600,4879790,3730,3730,3730,3730,0
20231109,173500,4879790,3730,3730,3730,3730,0
20231109,173400,4879790,3730,3730,3730,3730,0
20231109,173300,4879790,3730,3730,3730,3730,0
20231109,173200,4879790,3730,3730,3730,3730,0
20231109,173100,4879790,3730,3730,3730,3730,0
20231109,173000,4879790,3730,3730,3730,3730,0
20231109,172900,4879790,3730,3730,3730,3730,0
20231109,172800,4879790,3730,3730,3730,3730,0
20231109,172700,4879790,3730,3730,3730,3730,0
20231109,172600,4879790,3730,3730,3730,3730,0
20231109,172500,4879790,3730,3730,3730,3730,0
20231109,172400,4879790,3730,3730,3730,3730,0
20231109,172300,4879790,3730,3730,3730,3730,0
20231109,172200,4879790,3730,3730,3730,3730,0
20231109,172100,4879790,3730,3730,3730,3730,0
20231109,172000,4879790,3730,3730,3730,3730,10
20231109,171900,4879790,3730,3730,3730,3730,0
20231109,171800,4879790,3730,3730,3730,3730,0
20231109,171700,4879790,3730,3730,3730,3730,0
20231109,171600,4879790,3730,3730,3730,3730,0
20231109,171500,4879790,3730,3730,3730,3730,0
20231109,171400,4879790,3730,3730,3730,3730,0
20231109,171300,4879790,3730,3730,3730,3730,0
20231109,171200,4879790,3730,3730,3730,3730,0
20231109,171100,4879790,3730,3730,3730,3730,0
20231109,171000,4879790,3730,3730,3730,3730,0
20231109,170900,4879790,3730,3730,3730,3730,0
20231109,170800,4879790,3730,3730,3730,3730,0
20231109,170700,4879790,3730,3730,3730,3730,0
20231109,170600,4879790,3730,3730,3730,3730,0
20231109,170500,4879790,3730,3730,3730,3730,0
20231109,170400,4879790,3730,3730,3730,3730,0
20231109,170300,4879790,3730,3730,3730,3730,0
20231109,170200,4879790,3730,3730,3730,3730,0
20231109,170100,4879790,3730,3730,3730,3730,0
20231109,170000,4879790,3730,3730,3730,3730,0
20231109,165900,4879790,3730,3730,3730,3730,0
20231109,165800,4879790,3730,3730,3730,3730,0
20231109,165700,4879790,3730,3730,3730,3730,0
20231109,165600,4879790,3730,3730,3730,3730,0
20231109,165500,4879790,3730,3730,3730,3730,0
20231109,165400,4879790,3730,3730,3730,3730,0
20231109,165300,4879790,3730,3730,3730,3730,0
20231109,165200,4879790,3730,3730,3730,3730,0
20231109,165100,4879790,3730,3730,3730,3730,0
20231109,165000,4879790,3730,3730,3730,3730,10
20231109,164900,4879790,3730,3730,3730,3730,0
20231109,164800,4879790,3730,3730,3730,3730,0
20231109,164700,4879790,3730,3730,3730,3730,0
20231109,164600,4879790,3730,3730,3730,3730,0
20231109,164500,4879790,3730,3730,3730,3730,0
20231109,164400,4879790,3730,3730,3730,3730,0
20231109,164300,4879790,3730,3730,3730,3730,0
20231109,164200,4879790,3730,3730,3730,3730,0
20231109,164100,4879790,3730,3730,3730,3730,0
20231109,164000,4879790,3730,3730,3730,3730,0
20231109,163900,4879790,3730,3730,3730,3730,0
20231109,163800,4879790,3730,3730,3730,3730,0
20231109,163700,4879790,3730,3730,3730,3730,0
20231109,163600,4879790,3730,3730,3730,3730,0
20231109,163500,4879790,3730,3730,3730,3730,0
20231109,163400,4879790,3730,3730,3730,3730,0
20231109,163300,4879790,3730,3730,3730,3730,0
20231109,163200,4879790,3730,3730,3730,3730,0
20231109,163100,4879790,3730,3730,3730,3730,0
20231109,163000,4879790,3730,3730,3730,3730,0
20231109,162900,4879790,3730,3730,3730,3730,0
20231109,162800,4879790,3730,3730,3730,3730,0
20231109,162700,4879790,3730,3730,3730,3730,0
20231109,162600,4879790,3730,3730,3730,3730,0
20231109,162500,4879790,3730,3730,3730,3730,0
20231109,162400,4879790,3730,3730,3730,3730,0
20231109,162300,4879790,3730,3730,3730,3730,0
20231109,162200,4879790,3730,3730,3730,3730,0
20231109,162100,4879790,3730,3730,3730,3730,0
20231109,162000,4879790,3730,3730,3730,3730,10
20231109,161900,4879790,3730,3730,3730,3730,0
20231109,161800,4879790,3730,3730,3730,3730,0
20231109,161700,4879790,3730,3730,3730,3730,0
20231109,161600,4879790,3730,3730,3730,3730,0
20231109,161500,4879790,3730,3730,3730,3730,0
20231109,161400,4879790,3730,3730,3730,3730,0
20231109,161300,4879790,3730,3730,3730,3730,0
20231109,161200,4879790,3730,3730,3730,3730,0
20231109,161100,4879790,3730,3730,3730,3730,0
20231109,161000,4879790,3730,3730,3730,3730,0
20231109,160900,4879790,3730,3730,3730,3730,0
20231109,160800,4879790,3730,3730,3730,3730,0
20231109,160700,4879790,3730,3730,3730,3730,0
20231109,160600,4879790,3730,3730,3730,3730,0
20231109,160500,4879790,3730,3730,3730,3730,0
20231109,160400,4879790,3730,3730,3730,3730,0
20231109,160300,4879790,3730,3730,3730,3730,0
20231109,160200,4879790,3730,3730,3730,3730,0
20231109,160100,4879790,3730,3730,3730,3730,0
20231109,160000,4879790,3730,3730,3730,3730,0
20231109,155900,4879790,3730,3730,3730,3730,0
20231109,155800,4879790,3730,3730,3730,3730,0
20231109,155700,4879790,3730,3730,3730,3730,0
20231109,155600,4879790,3730,3730,3730,3730,0
20231109,155500,4879790,3730,3730,3730,3730,0
20231109,155400,4879790,3730,3730,3730,3730,0
20231109,155300,4879790,3730,3730,3730,3730,0
20231109,155200,4879790,3730,3730,3730,3730,0
20231109,155100,4879790,3730,3730,3730,3730,0
20231109,155000,4879790,3730,3730,3730,3730,10
20231109,154900,4879790,3730,3730,3730,3730,0
20231109,154800,4879790,3730,3730,3730,3730,0
20231109,154700,4879790,3730,3730,3730,3730,0
20231109,154600,4879790,3730,3730,3730,3730,0
20231109,154500,4879790,3730,3730,3730,3730,0
20231109,154400,4879790,3730,3730,3730,3730,0
20231109,154300,4879790,3730,3730,3730,3730,0
20231109,154200,4879790,3730,3730,3730,3730,0
20231109,154100,4879790,3730,3730,3730,3730,0
20231109,154000,4879790,3730,3730,3730,3730,0
20231109,153900,4879790,3730,3730,3730,3730,0
20231109,153800,4879790,3730,3730,3730,3730,0
20231109,153700,4879790,3730,3730,3730,3730,0
20231109,153600,4879790,3730,3730,3730,3730,0
20231109,153500,4879790,3730,3730,3730,3730,0
20231109,153400,4879790,3730,3730,3730,3730,0
20231109,153300,4879790,3730,3730,3730,3730,0
20231109,153200,4879790,3730,3730,3730,3730,0
20231109,153100,4879790,3730,3730,3730,3730,0
20231109,153000,4879790,3730,3730,3730,3730,10
20231109,152900,4842490,3730,3730,3730,3730,0
20231109,152800,4842490,3730,3730,3730,3730,0
20231109,152700,4842490,3730,3730,3730,3730,0
20231109,152600,4842490,3730,3730,3730,3730,0
20231109,152500,4842490,3730,3730,3730,3730,0
20231109,152400,4842490,3730,3730,3730,3730,0
20231109,152300,4842490,3730,3730,3730,3730,0
20231109,152200,4842490,3730,3730,3730,3730,0
20231109,152100,4842490,3730,3730,3730,3730,0
20231109,152000,4842490,3730,3730,3730,3730,0
20231109,151900,4842490,3730,3730,3730,3730,0
20231109,151800,4842490,3730,3730,3730,3730,0
20231109,151700,4842490,3730,3730,3730,3730,0
20231109,151600,4842490,3730,3730,3730,3730,0
20231109,151500,4842490,3730,3730,3730,3730,0
20231109,151400,4842490,3730,3730,3730,3730,0
20231109,151300,4842490,3730,3730,3730,3730,0
20231109,151200,4842490,3730,3730,3730,3730,0
20231109,151100,4842490,3730,3730,3730,3730,0
20231109,151000,4842490,3730,3730,3730,3730,0
20231109,150900,4842490,3730,3725,3730,3725,2
20231109,150800,4835035,3725,3725,3725,3725,0
20231109,150700,4835035,3725,3725,3725,3725,0
20231109,150600,4835035,3725,3725,3725,3725,0
20231109,150500,4835035,3725,3725,3725,3725,0
20231109,150400,4835035,3725,3725,3725,3725,0
20231109,150300,4835035,3725,3725,3725,3725,0
20231109,150200,4835035,3725,3725,3725,3725,0
20231109,150100,4835035,3725,3725,3725,3725,0
20231109,150000,4835035,3725,3725,3725,3725,0
20231109,145900,4835035,3725,3725,3725,3725,0
20231109,145800,4835035,3725,3725,3725,3725,0
20231109,145700,4835035,3725,3725,3725,3725,0
20231109,145600,4835035,3725,3725,3725,3725,0
20231109,145500,4835035,3725,3725,3725,3725,0
20231109,145400,4835035,3725,3725,3725,3725,10
20231109,145300,4797785,3680,3680,3680,3680,3
20231109,145200,4786745,3680,3680,3680,3680,20
20231109,145100,4713145,3720,3720,3720,3720,0
20231109,145000,4713145,3720,3680,3720,3680,3
20231109,144900,4702065,3680,3680,3680,3680,30
20231109,144800,4591665,3680,3680,3680,3680,0
20231109,144700,4591665,3680,3680,3680,3680,100
20231109,144600,4223665,3680,3680,3680,3680,83
20231109,144500,3918225,3680,3680,3680,3680,256
20231109,144400,2976145,3725,3725,3725,3725,0
20231109,144300,2976145,3725,3725,3725,3725,0
20231109,144200,2976145,3725,3725,3725,3725,0
20231109,144100,2976145,3725,3725,3725,3725,0
20231109,144000,2976145,3725,3725,3725,3725,0
20231109,143900,2976145,3725,3725,3725,3725,0
20231109,143800,2976145,3725,3725,3725,3725,0
20231109,143700,2976145,3725,3725,3725,3725,0
20231109,143600,2976145,3725,3725,3725,3725,0
20231109,143500,2976145,3725,3725,3725,3725,0
20231109,143400,2976145,3725,3725,3725,3725,0
20231109,143300,2976145,3725,3725,3725,3725,0
20231109,143200,2976145,3725,3725,3725,3725,0
20231109,143100,2976145,3725,3725,3725,3725,0
20231109,143000,2976145,3725,3725,3725,3725,0
20231109,142900,2976145,3725,3725,3725,3725,0
20231109,142800,2976145,3725,3725,3725,3725,0
20231109,142700,2976145,3725,3725,3725,3725,0
20231109,142600,2976145,3725,3725,3725,3725,0
20231109,142500,2976145,3725,3725,3725,3725,0
20231109,142400,2976145,3725,3725,3725,3725,0
20231109,142300,2976145,3725,3725,3725,3725,0
20231109,142200,2976145,3725,3725,3725,3725,0
20231109,142100,2976145,3725,3725,3725,3725,0
20231109,142000,2976145,3725,3725,3725,3725,0
20231109,141900,2976145,3725,3725,3725,3725,0
20231109,141800,2976145,3725,3725,3725,3725,0
20231109,141700,2976145,3725,3725,3725,3725,0
20231109,141600,2976145,3725,3725,3725,3725,0
20231109,141500,2976145,3725,3725,3725,3725,0
20231109,141400,2976145,3725,3725,3725,3725,0
20231109,141300,2976145,3725,3725,3725,3725,0
20231109,141200,2976145,3725,3725,3725,3725,7
20231109,141100,2950070,3735,3735,3735,3735,0
20231109,141000,2950070,3735,3735,3735,3735,0
20231109,140900,2950070,3735,3735,3735,3735,0
20231109,140800,2950070,3735,3735,3735,3735,0
20231109,140700,2950070,3735,3735,3735,3735,0
20231109,140600,2950070,3735,3735,3735,3735,0
20231109,140500,2950070,3735,3735,3735,3735,0
20231109,140400,2950070,3735,3735,3735,3735,0
20231109,140300,2950070,3735,3735,3735,3735,0
20231109,140200,2950070,3735,3735,3735,3735,0
20231109,140100,2950070,3735,3735,3735,3735,0
20231109,140000,2950070,3735,3735,3735,3735,0
20231109,135900,2950070,3735,3735,3735,3735,0
20231109,135800,2950070,3735,3735,3735,3735,0
20231109,135700,2950070,3735,3735,3735,3735,0
20231109,135600,2950070,3735,3735,3735,3735,0
20231109,135500,2950070,3735,3735,3735,3735,0
20231109,135400,2950070,3735,3735,3735,3735,0
20231109,135300,2950070,3735,3735,3735,3735,0
20231109,135200,2950070,3735,3735,3735,3735,0
20231109,135100,2950070,3735,3735,3735,3735,0
20231109,135000,2950070,3735,3735,3735,3735,0
20231109,134900,2950070,3735,3735,3735,3735,0
20231109,134800,2950070,3735,3735,3735,3735,0
20231109,134700,2950070,3735,3735,3735,3735,0
20231109,134600,2950070,3735,3735,3735,3735,0
20231109,134500,2950070,3735,3735,3735,3735,0
20231109,134400,2950070,3735,3735,3735,3735,0
20231109,134300,2950070,3735,3735,3735,3735,0
20231109,134200,2950070,3735,3735,3735,3735,0
20231109,134100,2950070,3735,3735,3735,3735,0
20231109,134000,2950070,3735,3735,3735,3735,0
20231109,133900,2950070,3735,3735,3735,3735,0
20231109,133800,2950070,3735,3735,3735,3735,0
20231109,133700,2950070,3735,3735,3735,3735,0
20231109,133600,2950070,3735,3735,3735,3735,0
20231109,133500,2950070,3735,3735,3735,3735,0
20231109,133400,2950070,3735,3735,3735,3735,0
20231109,133300,2950070,3735,3735,3735,3735,0
20231109,133200,2950070,3735,3735,3735,3735,0
20231109,133100,2950070,3735,3735,3735,3735,0
20231109,133000,2950070,3735,3735,3735,3735,0
20231109,132900,2950070,3735,3735,3735,3735,0
20231109,132800,2950070,3735,3735,3735,3735,0
20231109,132700,2950070,3735,3735,3735,3735,0
20231109,132600,2950070,3735,3735,3735,3735,0
20231109,132500,2950070,3735,3735,3735,3735,1
20231109,132400,2946335,3680,3680,3680,3680,0
20231109,132300,2946335,3680,3680,3680,3680,20
20231109,132200,2872735,3740,3740,3740,3740,0
20231109,132100,2872735,3740,3740,3740,3740,0
20231109,132000,2872735,3740,3740,3740,3740,0
20231109,131900,2872735,3740,3740,3740,3740,0
20231109,131800,2872735,3740,3740,3740,3740,0
20231109,131700,2872735,3740,3740,3740,3740,0
20231109,131600,2872735,3740,3740,3740,3740,0
20231109,131500,2872735,3740,3740,3740,3740,0
20231109,131400,2872735,3740,3740,3740,3740,0
20231109,131300,2872735,3740,3740,3740,3740,0
20231109,131200,2872735,3740,3740,3740,3740,0
20231109,131100,2872735,3740,3740,3740,3740,0
20231109,131000,2872735,3740,3740,3740,3740,0
20231109,130900,2872735,3740,3740,3740,3740,0
20231109,130800,2872735,3740,3740,3740,3740,0
20231109,130700,2872735,3740,3740,3740,3740,0
20231109,130600,2872735,3740,3740,3740,3740,0
20231109,130500,2872735,3740,3740,3740,3740,0
20231109,130400,2872735,3740,3740,3740,3740,0
20231109,130300,2872735,3740,3740,3740,3740,0
20231109,130200,2872735,3740,3740,3740,3740,0
20231109,130100,2872735,3740,3740,3740,3740,0
20231109,130000,2872735,3740,3740,3740,3740,0
20231109,125900,2872735,3740,3740,3740,3740,5
20231109,125800,2854035,3740,3740,3740,3740,0
20231109,125700,2854035,3740,3740,3740,3740,0
20231109,125600,2854035,3740,3740,3740,3740,0
20231109,125500,2854035,3740,3740,3740,3740,0
20231109,125400,2854035,3740,3740,3740,3740,0
20231109,125300,2854035,3740,3740,3740,3740,0
20231109,125200,2854035,3740,3740,3740,3740,0
20231109,125100,2854035,3740,3740,3740,3740,0
20231109,125000,2854035,3740,3740,3740,3740,0
20231109,124900,2854035,3740,3740,3740,3740,0
20231109,124800,2854035,3740,3740,3740,3740,0
20231109,124700,2854035,3740,3740,3740,3740,0
20231109,124600,2854035,3740,3740,3740,3740,0
20231109,124500,2854035,3740,3740,3740,3740,0
20231109,124400,2854035,3740,3740,3740,3740,2
20231109,124300,2846555,3740,3740,3740,3740,0
20231109,124200,2846555,3740,3740,3740,3740,0
20231109,124100,2846555,3740,3740,3740,3740,0
20231109,124000,2846555,3740,3740,3740,3740,0
20231109,123900,2846555,3740,3740,3740,3740,0
20231109,123800,2846555,3740,3740,3740,3740,0
20231109,123700,2846555,3740,3740,3740,3740,0
20231109,123600,2846555,3740,3740,3740,3740,1
20231109,123500,2842815,3675,3675,3675,3675,0
20231109,123400,2842815,3675,3675,3675,3675,0
20231109,123300,2842815,3675,3675,3675,3675,0
20231109,123200,2842815,3675,3740,3740,3675,563
20231109,123100,772315,3745,3745,3745,3745,0
20231109,123000,772315,3745,3745,3745,3745,0
20231109,122900,772315,3745,3750,3750,3745,24
20231109,122800,682370,3765,3765,3765,3765,0
20231109,122700,682370,3765,3765,3765,3765,0
20231109,122600,682370,3765,3765,3765,3765,0
20231109,122500,682370,3765,3765,3765,3765,0
20231109,122400,682370,3765,3765,3765,3765,0
20231109,122300,682370,3765,3765,3765,3765,0
20231109,122200,682370,3765,3765,3765,3765,0
20231109,122100,682370,3765,3765,3765,3765,0
20231109,122000,682370,3765,3765,3765,3765,0
20231109,121900,682370,3765,3765,3765,3765,0
20231109,121800,682370,3765,3765,3765,3765,0
20231109,121700,682370,3765,3765,3765,3765,0
20231109,121600,682370,3765,3765,3765,3765,1
20231109,121500,678605,3760,3760,3760,3760,0
20231109,121400,678605,3760,3760,3760,3760,0
20231109,121300,678605,3760,3760,3760,3760,0
20231109,121200,678605,3760,3760,3760,3760,0
20231109,121100,678605,3760,3760,3760,3760,0
20231109,121000,678605,3760,3760,3760,3760,0
20231109,120900,678605,3760,3760,3760,3760,0
20231109,120800,678605,3760,3760,3760,3760,0
20231109,120700,678605,3760,3760,3760,3760,0
20231109,120600,678605,3760,3760,3760,3760,0
20231109,120500,678605,3760,3760,3760,3760,0
20231109,120400,678605,3760,3760,3760,3760,0
20231109,120300,678605,3760,3760,3760,3760,0
20231109,120200,678605,3760,3760,3760,3760,0
20231109,120100,678605,3760,3760,3760,3760,0
20231109,120000,678605,3760,3760,3760,3760,0
20231109,115900,678605,3760,3760,3760,3760,0
20231109,115800,678605,3760,3760,3760,3760,0
20231109,115700,678605,3760,3760,3760,3760,0
20231109,115600,678605,3760,3760,3760,3760,0
20231109,115500,678605,3760,3760,3760,3760,0
20231109,115400,678605,3760,3760,3760,3760,0
20231109,115300,678605,3760,3760,3760,3760,0
20231109,115200,678605,3760,3760,3760,3760,0
20231109,115100,678605,3760,3760,3760,3760,0
20231109,115000,678605,3760,3760,3760,3760,0
20231109,114900,678605,3760,3760,3760,3760,0
20231109,114800,678605,3760,3760,3760,3760,0
20231109,114700,678605,3760,3760,3760,3760,0
20231109,114600,678605,3760,3760,3760,3760,0
20231109,114500,678605,3760,3760,3760,3760,0
20231109,114400,678605,3760,3760,3760,3760,0
20231109,114300,678605,3760,3760,3760,3760,0
20231109,114200,678605,3760,3760,3760,3760,0
20231109,114100,678605,3760,3760,3760,3760,0
20231109,114000,678605,3760,3760,3760,3760,0
20231109,113900,678605,3760,3760,3760,3760,0
20231109,113800,678605,3760,3760,3760,3760,1
20231109,113700,674845,3770,3770,3770,3770,0
20231109,113600,674845,3770,3770,3770,3770,0
20231109,113500,674845,3770,3770,3770,3770,0
20231109,113400,674845,3770,3770,3770,3770,0
20231109,113300,674845,3770,3770,3770,3770,0
20231109,113200,674845,3770,3770,3770,3770,0
20231109,113100,674845,3770,3770,3770,3770,0
20231109,113000,674845,3770,3770,3770,3770,0
20231109,112900,674845,3770,3770,3770,3770,0
20231109,112800,674845,3770,3770,3770,3770,0
20231109,112700,674845,3770,3770,3770,3770,0
20231109,112600,674845,3770,3770,3770,3770,0
20231109,112500,674845,3770,3770,3770,3770,0
20231109,112400,674845,3770,3770,3770,3770,0
20231109,112300,674845,3770,3770,3770,3770,0
20231109,112200,674845,3770,3770,3770,3770,0
20231109,112100,674845,3770,3770,3770,3770,0
20231109,112000,674845,3770,3770,3770,3770,0
20231109,111900,674845,3770,3770,3770,3770,0
20231109,111800,674845,3770,3770,3770,3770,0
20231109,111700,674845,3770,3770,3770,3770,0
20231109,111600,674845,3770,3770,3770,3770,0
20231109,111500,674845,3770,3770,3770,3770,0
20231109,111400,674845,3770,3770,3770,3770,0
20231109,111300,674845,3770,3770,3770,3770,0
20231109,111200,674845,3770,3770,3770,3770,0
20231109,111100,674845,3770,3770,3770,3770,0
20231109,111000,674845,3770,3770,3770,3770,0
20231109,110900,674845,3770,3770,3770,3770,0
20231109,110800,674845,3770,3770,3770,3770,0
20231109,110700,674845,3770,3770,3770,3770,0
20231109,110600,674845,3770,3770,3770,3770,0
20231109,110500,674845,3770,3770,3770,3770,0
20231109,110400,674845,3770,3770,3770,3770,0
20231109,110300,674845,3770,3770,3770,3770,0
20231109,110200,674845,3770,3770,3770,3770,0
20231109,110100,674845,3770,3770,3770,3770,0
20231109,110000,674845,3770,3770,3770,3770,0
20231109,105900,674845,3770,3770,3770,3770,0
20231109,105800,674845,3770,3770,3770,3770,0
20231109,105700,674845,3770,3770,3770,3770,0
20231109,105600,674845,3770,3770,3770,3770,0
20231109,105500,674845,3770,3770,3770,3770,0
20231109,105400,674845,3770,3770,3770,3770,0
20231109,105300,674845,3770,3770,3770,3770,0
20231109,105200,674845,3770,3770,3770,3770,0
20231109,105100,674845,3770,3770,3770,3770,0
20231109,105000,674845,3770,3770,3770,3770,0
20231109,104900,674845,3770,3770,3770,3770,0
20231109,104800,674845,3770,3770,3770,3770,0
20231109,104700,674845,3770,3770,3770,3770,0
20231109,104600,674845,3770,3770,3770,3770,0
20231109,104500,674845,3770,3770,3770,3770,0
20231109,104400,674845,3770,3770,3770,3770,0
20231109,104300,674845,3770,3770,3770,3770,0
20231109,104200,674845,3770,3770,3770,3770,0
20231109,104100,674845,3770,3770,3770,3770,0
20231109,104000,674845,3770,3770,3770,3770,0
20231109,103900,674845,3770,3770,3770,3770,0
20231109,103800,674845,3770,3770,3770,3770,0
20231109,103700,674845,3770,3770,3770,3770,0
20231109,103600,674845,3770,3770,3770,3770,0
20231109,103500,674845,3770,3770,3770,3770,0
20231109,103400,674845,3770,3770,3770,3770,0
20231109,103300,674845,3770,3770,3770,3770,0
20231109,103200,674845,3770,3770,3770,3770,0
20231109,103100,674845,3770,3770,3770,3770,0
20231109,103000,674845,3770,3770,3770,3770,0
20231109,102900,674845,3770,3770,3770,3770,0
20231109,102800,674845,3770,3770,3770,3770,0
20231109,102700,674845,3770,3770,3770,3770,0
20231109,102600,674845,3770,3770,3770,3770,0
20231109,102500,674845,3770,3770,3770,3770,0
20231109,102400,674845,3770,3770,3770,3770,0
20231109,102300,674845,3770,3770,3770,3770,0
20231109,102200,674845,3770,3770,3770,3770,0
20231109,102100,674845,3770,3770,3770,3770,0
20231109,102000,674845,3770,3770,3770,3770,0
20231109,101900,674845,3770,3770,3770,3770,0
20231109,101800,674845,3770,3770,3770,3770,0
20231109,101700,674845,3770,3770,3770,3770,0
20231109,101600,674845,3770,3770,3770,3770,0
20231109,101500,674845,3770,3770,3770,3770,0
20231109,101400,674845,3770,3770,3770,3770,0
20231109,101300,674845,3770,3770,3770,3770,0
20231109,101200,674845,3770,3770,3770,3770,0
20231109,101100,674845,3770,3770,3770,3770,0
20231109,101000,674845,3770,3770,3770,3770,0
20231109,100900,674845,3770,3770,3770,3770,0
20231109,100800,674845,3770,3770,3770,3770,0
20231109,100700,674845,3770,3770,3770,3770,0
20231109,100600,674845,3770,3770,3770,3770,0
20231109,100500,674845,3770,3770,3770,3770,0
20231109,100400,674845,3770,3770,3770,3770,0
20231109,100300,674845,3770,3770,3770,3770,0
20231109,100200,674845,3770,3770,3770,3770,0
20231109,100100,674845,3770,3770,3770,3770,0
20231109,100000,674845,3770,3770,3770,3770,0
20231109,095900,674845,3770,3770,3770,3770,0
20231109,095800,674845,3770,3770,3770,3770,0
20231109,095700,674845,3770,3770,3770,3770,0
20231109,095600,674845,3770,3770,3770,3770,0
20231109,095500,674845,3770,3770,3770,3770,0
20231109,095400,674845,3770,3770,3770,3770,0
20231109,095300,674845,3770,3770,3770,3770,0
20231109,095200,674845,3770,3770,3770,3770,0
20231109,095100,674845,3770,3770,3770,3770,0
20231109,095000,674845,3770,3770,3770,3770,0
20231109,094900,674845,3770,3770,3770,3770,0
20231109,094800,674845,3770,3770,3770,3770,0
20231109,094700,674845,3770,3770,3770,3770,0
20231109,094600,674845,3770,3770,3770,3770,5
20231109,094500,655995,3770,3770,3770,3770,0
20231109,094400,655995,3770,3770,3770,3770,0
20231109,094300,655995,3770,3770,3770,3770,0
20231109,094200,655995,3770,3770,3770,3770,0
20231109,094100,655995,3770,3770,3770,3770,0
20231109,094000,655995,3770,3770,3770,3770,0
20231109,093900,655995,3770,3770,3770,3770,1
20231109,093800,652225,3775,3775,3775,3775,0
20231109,093700,652225,3775,3775,3775,3775,0
20231109,093600,652225,3775,3775,3775,3775,0
20231109,093500,652225,3775,3775,3775,3775,0
20231109,093400,652225,3775,3775,3775,3775,7
20231109,093300,625800,3775,3775,3775,3775,0
20231109,093200,625800,3775,3775,3775,3775,0
20231109,093100,625800,3775,3775,3775,3775,0
20231109,093000,625800,3775,3775,3775,3775,0
20231109,092900,625800,3775,3775,3775,3775,3
20231109,092800,614475,3775,3775,3775,3775,1
20231109,092700,610700,3770,3770,3770,3770,0
20231109,092600,610700,3770,3770,3770,3770,158
20231109,092500,15040,3770,3770,3770,3770,0
20231109,092400,15040,3770,3770,3770,3770,0
20231109,092300,15040,3770,3770,3770,3770,0
20231109,092200,15040,3770,3770,3770,3770,0
20231109,092100,15040,3770,3770,3770,3770,0
20231109,092000,15040,3770,3770,3770,3770,0
20231109,091900,15040,3770,3770,3770,3770,0
20231109,091800,15040,3770,3770,3770,3770,0
20231109,091700,15040,3770,3770,3770,3770,0
20231109,091600,15040,3770,3770,3770,3770,0
20231109,091500,15040,3770,3770,3770,3770,0
20231109,091400,15040,3770,3770,3770,3770,1
20231109,091300,11270,3750,3750,3750,3750,0
20231109,091200,11270,3750,3750,3750,3750,0
20231109,091100,11270,3750,3750,3750,3750,0
20231109,091000,11270,3750,3750,3750,3750,2
20231109,090900,3770,3770,3770,3770,3770,0
20231109,090800,3770,3770,3770,3770,3770,0
20231109,090700,3770,3770,3770,3770,3770,1
20231109,090600,0,3770,3770,3770,3770,0
20231109,090500,0,3770,3770,3770,3770,0
20231109,090400,0,3770,3770,3770,3770,0
20231109,090300,0,3770,3770,3770,3770,0
20231109,090200,0,3770,3770,3770,3770,0
20231109,090100,0,3770,3770,3770,3770,0
20231109,090000,0,3770,3770,3770,3770,0