stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201400,7947580,3740,3740,3740,3740,4
20231116,201300,7947580,3740,3740,3740,3740,0
20231116,201200,7947580,3740,3740,3740,3740,0
20231116,201100,7947580,3740,3740,3740,3740,0
20231116,201000,7947580,3740,3740,3740,3740,0
20231116,200900,7947580,3740,3740,3740,3740,0
20231116,200800,7947580,3740,3740,3740,3740,0
20231116,200700,7947580,3740,3740,3740,3740,0
20231116,200600,7947580,3740,3740,3740,3740,0
20231116,200500,7947580,3740,3740,3740,3740,0
20231116,200400,7947580,3740,3740,3740,3740,0
20231116,200300,7947580,3740,3740,3740,3740,0
20231116,200200,7947580,3740,3740,3740,3740,0
20231116,200100,7947580,3740,3740,3740,3740,0
20231116,200000,7947580,3740,3740,3740,3740,0
20231116,195900,7947580,3740,3740,3740,3740,0
20231116,195800,7947580,3740,3740,3740,3740,0
20231116,195700,7947580,3740,3740,3740,3740,0
20231116,195600,7947580,3740,3740,3740,3740,0
20231116,195500,7947580,3740,3740,3740,3740,0
20231116,195400,7947580,3740,3740,3740,3740,0
20231116,195300,7947580,3740,3740,3740,3740,0
20231116,195200,7947580,3740,3740,3740,3740,0
20231116,195100,7947580,3740,3740,3740,3740,0
20231116,195000,7947580,3740,3740,3740,3740,0
20231116,194900,7947580,3740,3740,3740,3740,0
20231116,194800,7947580,3740,3740,3740,3740,0
20231116,194700,7947580,3740,3740,3740,3740,0
20231116,194600,7947580,3740,3740,3740,3740,0
20231116,194500,7947580,3740,3740,3740,3740,0
20231116,194400,7947580,3740,3740,3740,3740,4
20231116,194300,7947580,3740,3740,3740,3740,0
20231116,194200,7947580,3740,3740,3740,3740,0
20231116,194100,7947580,3740,3740,3740,3740,0
20231116,194000,7947580,3740,3740,3740,3740,0
20231116,193900,7947580,3740,3740,3740,3740,0
20231116,193800,7947580,3740,3740,3740,3740,0
20231116,193700,7947580,3740,3740,3740,3740,0
20231116,193600,7947580,3740,3740,3740,3740,0
20231116,193500,7947580,3740,3740,3740,3740,0
20231116,193400,7947580,3740,3740,3740,3740,0
20231116,193300,7947580,3740,3740,3740,3740,0
20231116,193200,7947580,3740,3740,3740,3740,0
20231116,193100,7947580,3740,3740,3740,3740,0
20231116,193000,7947580,3740,3740,3740,3740,0
20231116,192900,7947580,3740,3740,3740,3740,0
20231116,192800,7947580,3740,3740,3740,3740,0
20231116,192700,7947580,3740,3740,3740,3740,0
20231116,192600,7947580,3740,3740,3740,3740,0
20231116,192500,7947580,3740,3740,3740,3740,0
20231116,192400,7947580,3740,3740,3740,3740,0
20231116,192300,7947580,3740,3740,3740,3740,0
20231116,192200,7947580,3740,3740,3740,3740,0
20231116,192100,7947580,3740,3740,3740,3740,0
20231116,192000,7947580,3740,3740,3740,3740,0
20231116,191900,7947580,3740,3740,3740,3740,0
20231116,191800,7947580,3740,3740,3740,3740,0
20231116,191700,7947580,3740,3740,3740,3740,0
20231116,191600,7947580,3740,3740,3740,3740,0
20231116,191500,7947580,3740,3740,3740,3740,0
20231116,191400,7947580,3740,3740,3740,3740,4
20231116,191300,7947580,3740,3740,3740,3740,0
20231116,191200,7947580,3740,3740,3740,3740,0
20231116,191100,7947580,3740,3740,3740,3740,0
20231116,191000,7947580,3740,3740,3740,3740,0
20231116,190900,7947580,3740,3740,3740,3740,0
20231116,190800,7947580,3740,3740,3740,3740,0
20231116,190700,7947580,3740,3740,3740,3740,0
20231116,190600,7947580,3740,3740,3740,3740,0
20231116,190500,7947580,3740,3740,3740,3740,0
20231116,190400,7947580,3740,3740,3740,3740,0
20231116,190300,7947580,3740,3740,3740,3740,0
20231116,190200,7947580,3740,3740,3740,3740,0
20231116,190100,7947580,3740,3740,3740,3740,0
20231116,190000,7947580,3740,3740,3740,3740,0
20231116,185900,7947580,3740,3740,3740,3740,0
20231116,185800,7947580,3740,3740,3740,3740,0
20231116,185700,7947580,3740,3740,3740,3740,0
20231116,185600,7947580,3740,3740,3740,3740,0
20231116,185500,7947580,3740,3740,3740,3740,0
20231116,185400,7947580,3740,3740,3740,3740,0
20231116,185300,7947580,3740,3740,3740,3740,0
20231116,185200,7947580,3740,3740,3740,3740,0
20231116,185100,7947580,3740,3740,3740,3740,0
20231116,185000,7947580,3740,3740,3740,3740,0
20231116,184900,7947580,3740,3740,3740,3740,0
20231116,184800,7947580,3740,3740,3740,3740,0
20231116,184700,7947580,3740,3740,3740,3740,0
20231116,184600,7947580,3740,3740,3740,3740,0
20231116,184500,7947580,3740,3740,3740,3740,0
20231116,184400,7947580,3740,3740,3740,3740,4
20231116,184300,7947580,3740,3740,3740,3740,0
20231116,184200,7947580,3740,3740,3740,3740,0
20231116,184100,7947580,3740,3740,3740,3740,0
20231116,184000,7947580,3740,3740,3740,3740,0
20231116,183900,7947580,3740,3740,3740,3740,0
20231116,183800,7947580,3740,3740,3740,3740,0
20231116,183700,7947580,3740,3740,3740,3740,0
20231116,183600,7947580,3740,3740,3740,3740,0
20231116,183500,7947580,3740,3740,3740,3740,0
20231116,183400,7947580,3740,3740,3740,3740,0
20231116,183300,7947580,3740,3740,3740,3740,0
20231116,183200,7947580,3740,3740,3740,3740,0
20231116,183100,7947580,3740,3740,3740,3740,0
20231116,183000,7947580,3740,3740,3740,3740,0
20231116,182900,7947580,3740,3740,3740,3740,0
20231116,182800,7947580,3740,3740,3740,3740,0
20231116,182700,7947580,3740,3740,3740,3740,0
20231116,182600,7947580,3740,3740,3740,3740,0
20231116,182500,7947580,3740,3740,3740,3740,0
20231116,182400,7947580,3740,3740,3740,3740,0
20231116,182300,7947580,3740,3740,3740,3740,0
20231116,182200,7947580,3740,3740,3740,3740,0
20231116,182100,7947580,3740,3740,3740,3740,0
20231116,182000,7947580,3740,3740,3740,3740,0
20231116,181900,7947580,3740,3740,3740,3740,0
20231116,181800,7947580,3740,3740,3740,3740,0
20231116,181700,7947580,3740,3740,3740,3740,0
20231116,181600,7947580,3740,3740,3740,3740,0
20231116,181500,7947580,3740,3740,3740,3740,0
20231116,181400,7947580,3740,3740,3740,3740,4
20231116,181300,7947580,3740,3740,3740,3740,0
20231116,181200,7947580,3740,3740,3740,3740,0
20231116,181100,7947580,3740,3740,3740,3740,0
20231116,181000,7947580,3740,3740,3740,3740,0
20231116,180900,7947580,3740,3740,3740,3740,0
20231116,180800,7947580,3740,3740,3740,3740,0
20231116,180700,7947580,3740,3740,3740,3740,0
20231116,180600,7947580,3740,3740,3740,3740,0
20231116,180500,7947580,3740,3740,3740,3740,0
20231116,180400,7947580,3740,3740,3740,3740,0
20231116,180300,7947580,3740,3740,3740,3740,0
20231116,180200,7947580,3740,3740,3740,3740,0
20231116,180100,7947580,3740,3740,3740,3740,0
20231116,180000,7947580,3740,3740,3740,3740,0
20231116,175900,7947580,3740,3740,3740,3740,0
20231116,175800,7947580,3740,3740,3740,3740,0
20231116,175700,7947580,3740,3740,3740,3740,0
20231116,175600,7947580,3740,3740,3740,3740,0
20231116,175500,7947580,3740,3740,3740,3740,0
20231116,175400,7947580,3740,3740,3740,3740,0
20231116,175300,7947580,3740,3740,3740,3740,0
20231116,175200,7947580,3740,3740,3740,3740,0
20231116,175100,7947580,3740,3740,3740,3740,0
20231116,175000,7947580,3740,3740,3740,3740,0
20231116,174900,7947580,3740,3740,3740,3740,0
20231116,174800,7947580,3740,3740,3740,3740,0
20231116,174700,7947580,3740,3740,3740,3740,0
20231116,174600,7947580,3740,3740,3740,3740,0
20231116,174500,7947580,3740,3740,3740,3740,0
20231116,174400,7947580,3740,3740,3740,3740,4
20231116,174300,7947580,3740,3740,3740,3740,0
20231116,174200,7947580,3740,3740,3740,3740,0
20231116,174100,7947580,3740,3740,3740,3740,0
20231116,174000,7947580,3740,3740,3740,3740,0
20231116,173900,7947580,3740,3740,3740,3740,0
20231116,173800,7947580,3740,3740,3740,3740,0
20231116,173700,7947580,3740,3740,3740,3740,0
20231116,173600,7947580,3740,3740,3740,3740,0
20231116,173500,7947580,3740,3740,3740,3740,0
20231116,173400,7947580,3740,3740,3740,3740,0
20231116,173300,7947580,3740,3740,3740,3740,0
20231116,173200,7947580,3740,3740,3740,3740,0
20231116,173100,7947580,3740,3740,3740,3740,0
20231116,173000,7947580,3740,3740,3740,3740,0
20231116,172900,7947580,3740,3740,3740,3740,0
20231116,172800,7947580,3740,3740,3740,3740,0
20231116,172700,7947580,3740,3740,3740,3740,0
20231116,172600,7947580,3740,3740,3740,3740,0
20231116,172500,7947580,3740,3740,3740,3740,0
20231116,172400,7947580,3740,3740,3740,3740,0
20231116,172300,7947580,3740,3740,3740,3740,0
20231116,172200,7947580,3740,3740,3740,3740,0
20231116,172100,7947580,3740,3740,3740,3740,0
20231116,172000,7947580,3740,3740,3740,3740,0
20231116,171900,7947580,3740,3740,3740,3740,0
20231116,171800,7947580,3740,3740,3740,3740,0
20231116,171700,7947580,3740,3740,3740,3740,0
20231116,171600,7947580,3740,3740,3740,3740,0
20231116,171500,7947580,3740,3740,3740,3740,0
20231116,171400,7947580,3740,3740,3740,3740,4
20231116,171300,7947580,3740,3740,3740,3740,0
20231116,171200,7947580,3740,3740,3740,3740,0
20231116,171100,7947580,3740,3740,3740,3740,0
20231116,171000,7947580,3740,3740,3740,3740,0
20231116,170900,7947580,3740,3740,3740,3740,0
20231116,170800,7947580,3740,3740,3740,3740,0
20231116,170700,7947580,3740,3740,3740,3740,0
20231116,170600,7947580,3740,3740,3740,3740,0
20231116,170500,7947580,3740,3740,3740,3740,0
20231116,170400,7947580,3740,3740,3740,3740,0
20231116,170300,7947580,3740,3740,3740,3740,0
20231116,170200,7947580,3740,3740,3740,3740,0
20231116,170100,7947580,3740,3740,3740,3740,0
20231116,170000,7947580,3740,3740,3740,3740,0
20231116,165900,7947580,3740,3740,3740,3740,0
20231116,165800,7947580,3740,3740,3740,3740,0
20231116,165700,7947580,3740,3740,3740,3740,0
20231116,165600,7947580,3740,3740,3740,3740,0
20231116,165500,7947580,3740,3740,3740,3740,0
20231116,165400,7947580,3740,3740,3740,3740,0
20231116,165300,7947580,3740,3740,3740,3740,0
20231116,165200,7947580,3740,3740,3740,3740,0
20231116,165100,7947580,3740,3740,3740,3740,0
20231116,165000,7947580,3740,3740,3740,3740,0
20231116,164900,7947580,3740,3740,3740,3740,0
20231116,164800,7947580,3740,3740,3740,3740,0
20231116,164700,7947580,3740,3740,3740,3740,0
20231116,164600,7947580,3740,3740,3740,3740,0
20231116,164500,7947580,3740,3740,3740,3740,0
20231116,164400,7947580,3740,3740,3740,3740,4
20231116,164300,7947580,3740,3740,3740,3740,0
20231116,164200,7947580,3740,3740,3740,3740,0
20231116,164100,7947580,3740,3740,3740,3740,0
20231116,164000,7947580,3740,3740,3740,3740,0
20231116,163900,7947580,3740,3740,3740,3740,0
20231116,163800,7947580,3740,3740,3740,3740,0
20231116,163700,7947580,3740,3740,3740,3740,0
20231116,163600,7947580,3740,3740,3740,3740,0
20231116,163500,7947580,3740,3740,3740,3740,0
20231116,163400,7947580,3740,3740,3740,3740,0
20231116,163300,7947580,3740,3740,3740,3740,0
20231116,163200,7947580,3740,3740,3740,3740,0
20231116,163100,7947580,3740,3740,3740,3740,0
20231116,163000,7947580,3740,3740,3740,3740,4
20231116,162900,7932620,3740,3740,3740,3740,0
20231116,162800,7932620,3740,3740,3740,3740,0
20231116,162700,7932620,3740,3740,3740,3740,0
20231116,162600,7932620,3740,3740,3740,3740,0
20231116,162500,7932620,3740,3740,3740,3740,0
20231116,162400,7932620,3740,3740,3740,3740,0
20231116,162300,7932620,3740,3740,3740,3740,0
20231116,162200,7932620,3740,3740,3740,3740,0
20231116,162100,7932620,3740,3740,3740,3740,0
20231116,162000,7932620,3740,3740,3740,3740,0
20231116,161900,7932620,3740,3740,3740,3740,0
20231116,161800,7932620,3740,3740,3740,3740,0
20231116,161700,7932620,3740,3740,3740,3740,0
20231116,161600,7932620,3740,3740,3740,3740,0
20231116,161500,7932620,3740,3740,3740,3740,0
20231116,161400,7932620,3740,3740,3740,3740,0
20231116,161300,7932620,3740,3740,3740,3740,0
20231116,161200,7932620,3740,3740,3740,3740,3
20231116,161100,7921400,3740,3740,3740,3740,0
20231116,161000,7921400,3740,3740,3740,3740,0
20231116,160900,7921400,3740,3740,3740,3740,0
20231116,160800,7921400,3740,3740,3740,3740,0
20231116,160700,7921400,3740,3740,3740,3740,0
20231116,160600,7921400,3740,3740,3740,3740,0
20231116,160500,7921400,3740,3740,3740,3740,0
20231116,160400,7921400,3740,3740,3740,3740,0
20231116,160300,7921400,3740,3740,3740,3740,0
20231116,160200,7921400,3740,3740,3740,3740,0
20231116,160100,7921400,3740,3740,3740,3740,0
20231116,160000,7921400,3740,3740,3740,3740,0
20231116,155900,7921400,3740,3740,3740,3740,0
20231116,155800,7921400,3740,3740,3740,3740,0
20231116,155700,7921400,3740,3740,3740,3740,0
20231116,155600,7921400,3740,3740,3740,3740,0
20231116,155500,7921400,3740,3740,3740,3740,0
20231116,155400,7921400,3740,3740,3740,3740,0
20231116,155300,7921400,3740,3740,3740,3740,0
20231116,155200,7921400,3740,3740,3740,3740,0
20231116,155100,7921400,3740,3740,3740,3740,0
20231116,155000,7921400,3740,3740,3740,3740,0
20231116,154900,7921400,3740,3740,3740,3740,0
20231116,154800,7921400,3740,3740,3740,3740,0
20231116,154700,7921400,3740,3740,3740,3740,0
20231116,154600,7921400,3740,3740,3740,3740,0
20231116,154500,7921400,3740,3740,3740,3740,0
20231116,154400,7921400,3740,3740,3740,3740,0
20231116,154300,7921400,3740,3740,3740,3740,0
20231116,154200,7921400,3740,3740,3740,3740,0
20231116,154100,7921400,3740,3740,3740,3740,0
20231116,154000,7921400,3740,3740,3740,3740,0
20231116,153900,7921400,3740,3740,3740,3740,0
20231116,153800,7921400,3740,3740,3740,3740,0
20231116,153700,7921400,3740,3740,3740,3740,0
20231116,153600,7921400,3740,3740,3740,3740,0
20231116,153500,7921400,3740,3740,3740,3740,0
20231116,153400,7921400,3740,3740,3740,3740,0
20231116,153300,7921400,3740,3740,3740,3740,0
20231116,153200,7921400,3740,3740,3740,3740,0
20231116,153100,7921400,3740,3740,3740,3740,80
20231116,153000,7622200,3740,3740,3740,3740,0
20231116,152900,7622200,3740,3740,3740,3740,0
20231116,152800,7622200,3740,3740,3740,3740,0
20231116,152700,7622200,3740,3740,3740,3740,0
20231116,152600,7622200,3740,3740,3740,3740,1
20231116,152500,7618460,3740,3740,3740,3740,0
20231116,152400,7618460,3740,3740,3740,3740,0
20231116,152300,7618460,3740,3740,3740,3740,0
20231116,152200,7618460,3740,3740,3740,3740,1
20231116,152100,7614720,3710,3710,3710,3710,0
20231116,152000,7614720,3710,3710,3710,3710,0
20231116,151900,7614720,3710,3710,3710,3710,0
20231116,151800,7614720,3710,3710,3710,3710,0
20231116,151700,7614720,3710,3710,3710,3710,0
20231116,151600,7614720,3710,3710,3710,3710,0
20231116,151500,7614720,3710,3710,3710,3710,0
20231116,151400,7614720,3710,3710,3710,3710,0
20231116,151300,7614720,3710,3710,3710,3710,0
20231116,151200,7614720,3710,3710,3710,3710,0
20231116,151100,7614720,3710,3710,3710,3710,0
20231116,151000,7614720,3710,3710,3710,3710,3
20231116,150900,7603590,3740,3740,3740,3740,0
20231116,150800,7603590,3740,3740,3740,3740,0
20231116,150700,7603590,3740,3740,3740,3740,0
20231116,150600,7603590,3740,3740,3740,3740,0
20231116,150500,7603590,3740,3740,3740,3740,0
20231116,150400,7603590,3740,3740,3740,3740,0
20231116,150300,7603590,3740,3740,3740,3740,0
20231116,150200,7603590,3740,3740,3740,3740,0
20231116,150100,7603590,3740,3740,3740,3740,0
20231116,150000,7603590,3740,3740,3740,3740,0
20231116,145900,7603590,3740,3740,3740,3740,0
20231116,145800,7603590,3740,3740,3740,3740,0
20231116,145700,7603590,3740,3740,3740,3740,0
20231116,145600,7603590,3740,3740,3740,3740,0
20231116,145500,7603590,3740,3740,3740,3740,1
20231116,145400,7599850,3745,3745,3745,3745,0
20231116,145300,7599850,3745,3745,3745,3745,0
20231116,145200,7599850,3745,3745,3745,3745,0
20231116,145100,7599850,3745,3745,3745,3745,0
20231116,145000,7599850,3745,3745,3745,3745,0
20231116,144900,7599850,3745,3745,3745,3745,0
20231116,144800,7599850,3745,3745,3745,3745,0
20231116,144700,7599850,3745,3745,3745,3745,0
20231116,144600,7599850,3745,3745,3745,3745,0
20231116,144500,7599850,3745,3745,3745,3745,0
20231116,144400,7599850,3745,3745,3745,3745,0
20231116,144300,7599850,3745,3745,3745,3745,0
20231116,144200,7599850,3745,3745,3745,3745,0
20231116,144100,7599850,3745,3745,3745,3745,0
20231116,144000,7599850,3745,3745,3745,3745,0
20231116,143900,7599850,3745,3745,3745,3745,0
20231116,143800,7599850,3745,3745,3745,3745,0
20231116,143700,7599850,3745,3745,3745,3745,0
20231116,143600,7599850,3745,3745,3745,3745,0
20231116,143500,7599850,3745,3745,3745,3745,0
20231116,143400,7599850,3745,3745,3745,3745,0
20231116,143300,7599850,3745,3745,3745,3745,0
20231116,143200,7599850,3745,3745,3745,3745,0
20231116,143100,7599850,3745,3745,3745,3745,0
20231116,143000,7599850,3745,3745,3745,3745,1
20231116,142900,7596105,3740,3740,3740,3740,0
20231116,142800,7596105,3740,3740,3740,3740,0
20231116,142700,7596105,3740,3740,3740,3740,0
20231116,142600,7596105,3740,3740,3740,3740,0
20231116,142500,7596105,3740,3740,3740,3740,0
20231116,142400,7596105,3740,3740,3740,3740,0
20231116,142300,7596105,3740,3740,3740,3740,0
20231116,142200,7596105,3740,3740,3740,3740,0
20231116,142100,7596105,3740,3740,3740,3740,0
20231116,142000,7596105,3740,3740,3740,3740,0
20231116,141900,7596105,3740,3740,3740,3740,0
20231116,141800,7596105,3740,3740,3740,3740,0
20231116,141700,7596105,3740,3740,3740,3740,0
20231116,141600,7596105,3740,3740,3740,3740,0
20231116,141500,7596105,3740,3740,3740,3740,1
20231116,141400,7592365,3740,3740,3740,3740,0
20231116,141300,7592365,3740,3740,3740,3740,0
20231116,141200,7592365,3740,3740,3740,3740,0
20231116,141100,7592365,3740,3740,3740,3740,1
20231116,141000,7588625,3745,3745,3745,3745,0
20231116,140900,7588625,3745,3745,3745,3745,0
20231116,140800,7588625,3745,3745,3745,3745,0
20231116,140700,7588625,3745,3745,3745,3745,0
20231116,140600,7588625,3745,3745,3745,3745,0
20231116,140500,7588625,3745,3745,3745,3745,0
20231116,140400,7588625,3745,3745,3745,3745,0
20231116,140300,7588625,3745,3745,3745,3745,0
20231116,140200,7588625,3745,3745,3745,3745,0
20231116,140100,7588625,3745,3745,3745,3745,0
20231116,140000,7588625,3745,3745,3745,3745,0
20231116,135900,7588625,3745,3745,3745,3745,0
20231116,135800,7588625,3745,3745,3745,3745,0
20231116,135700,7588625,3745,3745,3745,3745,10
20231116,135600,7551175,3750,3750,3750,3750,0
20231116,135500,7551175,3750,3750,3750,3750,0
20231116,135400,7551175,3750,3750,3750,3750,0
20231116,135300,7551175,3750,3750,3750,3750,0
20231116,135200,7551175,3750,3750,3750,3750,0
20231116,135100,7551175,3750,3750,3750,3750,0
20231116,135000,7551175,3750,3750,3750,3750,0
20231116,134900,7551175,3750,3750,3750,3750,0
20231116,134800,7551175,3750,3750,3750,3750,0
20231116,134700,7551175,3750,3750,3750,3750,0
20231116,134600,7551175,3750,3750,3750,3750,0
20231116,134500,7551175,3750,3750,3750,3750,0
20231116,134400,7551175,3750,3750,3750,3750,0
20231116,134300,7551175,3750,3750,3750,3750,0
20231116,134200,7551175,3750,3750,3750,3750,0
20231116,134100,7551175,3750,3750,3750,3750,0
20231116,134000,7551175,3750,3750,3750,3750,0
20231116,133900,7551175,3750,3750,3750,3750,0
20231116,133800,7551175,3750,3750,3750,3750,0
20231116,133700,7551175,3750,3750,3750,3750,0
20231116,133600,7551175,3750,3750,3750,3750,0
20231116,133500,7551175,3750,3750,3750,3750,0
20231116,133400,7551175,3750,3750,3750,3750,0
20231116,133300,7551175,3750,3750,3750,3750,0
20231116,133200,7551175,3750,3750,3750,3750,0
20231116,133100,7551175,3750,3750,3750,3750,0
20231116,133000,7551175,3750,3750,3750,3750,0
20231116,132900,7551175,3750,3750,3750,3750,0
20231116,132800,7551175,3750,3750,3750,3750,0
20231116,132700,7551175,3750,3750,3750,3750,0
20231116,132600,7551175,3750,3750,3750,3750,0
20231116,132500,7551175,3750,3750,3750,3750,0
20231116,132400,7551175,3750,3750,3750,3750,0
20231116,132300,7551175,3750,3750,3750,3750,0
20231116,132200,7551175,3750,3750,3750,3750,0
20231116,132100,7551175,3750,3750,3750,3750,0
20231116,132000,7551175,3750,3750,3750,3750,0
20231116,131900,7551175,3750,3750,3750,3750,0
20231116,131800,7551175,3750,3750,3750,3750,0
20231116,131700,7551175,3750,3750,3750,3750,0
20231116,131600,7551175,3750,3750,3750,3750,0
20231116,131500,7551175,3750,3750,3750,3750,0
20231116,131400,7551175,3750,3750,3750,3750,0
20231116,131300,7551175,3750,3750,3750,3750,0
20231116,131200,7551175,3750,3750,3750,3750,0
20231116,131100,7551175,3750,3750,3750,3750,0
20231116,131000,7551175,3750,3750,3750,3750,54
20231116,130900,7348675,3760,3760,3760,3760,0
20231116,130800,7348675,3760,3760,3760,3760,0
20231116,130700,7348675,3760,3760,3760,3760,0
20231116,130600,7348675,3760,3760,3760,3760,0
20231116,130500,7348675,3760,3760,3760,3760,0
20231116,130400,7348675,3760,3760,3760,3760,0
20231116,130300,7348675,3760,3760,3760,3760,0
20231116,130200,7348675,3760,3760,3760,3760,0
20231116,130100,7348675,3760,3760,3760,3760,0
20231116,130000,7348675,3760,3760,3760,3760,0
20231116,125900,7348675,3760,3760,3760,3760,0
20231116,125800,7348675,3760,3760,3760,3760,0
20231116,125700,7348675,3760,3760,3760,3760,0
20231116,125600,7348675,3760,3760,3760,3760,0
20231116,125500,7348675,3760,3760,3760,3760,0
20231116,125400,7348675,3760,3760,3760,3760,0
20231116,125300,7348675,3760,3760,3760,3760,0
20231116,125200,7348675,3760,3760,3760,3760,0
20231116,125100,7348675,3760,3760,3760,3760,0
20231116,125000,7348675,3760,3760,3760,3760,0
20231116,124900,7348675,3760,3760,3760,3760,0
20231116,124800,7348675,3760,3760,3760,3760,0
20231116,124700,7348675,3760,3760,3760,3760,0
20231116,124600,7348675,3760,3760,3760,3760,0
20231116,124500,7348675,3760,3760,3760,3760,0
20231116,124400,7348675,3760,3760,3760,3760,0
20231116,124300,7348675,3760,3760,3760,3760,0
20231116,124200,7348675,3760,3760,3760,3760,0
20231116,124100,7348675,3760,3760,3760,3760,0
20231116,124000,7348675,3760,3760,3760,3760,0
20231116,123900,7348675,3760,3760,3760,3760,0
20231116,123800,7348675,3760,3760,3760,3760,0
20231116,123700,7348675,3760,3760,3760,3760,0
20231116,123600,7348675,3760,3760,3760,3760,0
20231116,123500,7348675,3760,3760,3760,3760,0
20231116,123400,7348675,3760,3760,3760,3760,0
20231116,123300,7348675,3760,3760,3760,3760,0
20231116,123200,7348675,3760,3760,3760,3760,0
20231116,123100,7348675,3760,3760,3760,3760,0
20231116,123000,7348675,3760,3760,3760,3760,0
20231116,122900,7348675,3760,3760,3760,3760,0
20231116,122800,7348675,3760,3760,3760,3760,0
20231116,122700,7348675,3760,3760,3760,3760,0
20231116,122600,7348675,3760,3760,3760,3760,0
20231116,122500,7348675,3760,3760,3760,3760,0
20231116,122400,7348675,3760,3760,3760,3760,0
20231116,122300,7348675,3760,3760,3760,3760,0
20231116,122200,7348675,3760,3760,3760,3760,0
20231116,122100,7348675,3760,3760,3760,3760,0
20231116,122000,7348675,3760,3760,3760,3760,0
20231116,121900,7348675,3760,3760,3760,3760,0
20231116,121800,7348675,3760,3760,3760,3760,0
20231116,121700,7348675,3760,3760,3760,3760,0
20231116,121600,7348675,3760,3760,3760,3760,0
20231116,121500,7348675,3760,3760,3760,3760,0
20231116,121400,7348675,3760,3760,3760,3760,0
20231116,121300,7348675,3760,3760,3760,3760,0
20231116,121200,7348675,3760,3760,3760,3760,0
20231116,121100,7348675,3760,3760,3760,3760,0
20231116,121000,7348675,3760,3760,3760,3760,0
20231116,120900,7348675,3760,3760,3760,3760,0
20231116,120800,7348675,3760,3760,3760,3760,0
20231116,120700,7348675,3760,3760,3760,3760,0
20231116,120600,7348675,3760,3760,3760,3760,0
20231116,120500,7348675,3760,3760,3760,3760,0
20231116,120400,7348675,3760,3760,3760,3760,0
20231116,120300,7348675,3760,3760,3760,3760,0
20231116,120200,7348675,3760,3760,3760,3760,0
20231116,120100,7348675,3760,3760,3760,3760,0
20231116,120000,7348675,3760,3760,3760,3760,0
20231116,115900,7348675,3760,3760,3760,3760,1
20231116,115800,7344915,3750,3750,3750,3750,0
20231116,115700,7344915,3750,3750,3750,3750,0
20231116,115600,7344915,3750,3750,3750,3750,0
20231116,115500,7344915,3750,3750,3750,3750,0
20231116,115400,7344915,3750,3750,3750,3750,0
20231116,115300,7344915,3750,3750,3750,3750,1000
20231116,115200,3594915,3765,3765,3765,3765,0
20231116,115100,3594915,3765,3765,3765,3765,0
20231116,115000,3594915,3765,3765,3765,3765,0
20231116,114900,3594915,3765,3765,3765,3765,0
20231116,114800,3594915,3765,3765,3765,3765,0
20231116,114700,3594915,3765,3765,3765,3765,0
20231116,114600,3594915,3765,3765,3765,3765,0
20231116,114500,3594915,3765,3765,3765,3765,0
20231116,114400,3594915,3765,3765,3765,3765,0
20231116,114300,3594915,3765,3765,3765,3765,0
20231116,114200,3594915,3765,3765,3765,3765,0
20231116,114100,3594915,3765,3765,3765,3765,0
20231116,114000,3594915,3765,3765,3765,3765,0
20231116,113900,3594915,3765,3765,3765,3765,0
20231116,113800,3594915,3765,3765,3765,3765,0
20231116,113700,3594915,3765,3765,3765,3765,0
20231116,113600,3594915,3765,3765,3765,3765,0
20231116,113500,3594915,3765,3765,3765,3765,0
20231116,113400,3594915,3765,3765,3765,3765,0
20231116,113300,3594915,3765,3765,3765,3765,0
20231116,113200,3594915,3765,3765,3765,3765,0
20231116,113100,3594915,3765,3765,3765,3765,0
20231116,113000,3594915,3765,3765,3765,3765,0
20231116,112900,3594915,3765,3760,3765,3760,2
20231116,112800,3587390,3760,3760,3760,3760,0
20231116,112700,3587390,3760,3760,3760,3760,0
20231116,112600,3587390,3760,3760,3760,3760,0
20231116,112500,3587390,3760,3760,3760,3760,0
20231116,112400,3587390,3760,3760,3760,3760,2
20231116,112300,3579870,3780,3780,3780,3780,0
20231116,112200,3579870,3780,3780,3780,3780,0
20231116,112100,3579870,3780,3780,3780,3780,0
20231116,112000,3579870,3780,3780,3780,3780,0
20231116,111900,3579870,3780,3780,3780,3780,0
20231116,111800,3579870,3780,3780,3780,3780,0
20231116,111700,3579870,3780,3780,3780,3780,0
20231116,111600,3579870,3780,3780,3780,3780,0
20231116,111500,3579870,3780,3780,3780,3780,0
20231116,111400,3579870,3780,3780,3780,3780,0
20231116,111300,3579870,3780,3780,3780,3780,0
20231116,111200,3579870,3780,3780,3780,3780,0
20231116,111100,3579870,3780,3780,3780,3780,0
20231116,111000,3579870,3780,3780,3780,3780,0
20231116,110900,3579870,3780,3780,3780,3780,0
20231116,110800,3579870,3780,3780,3780,3780,0
20231116,110700,3579870,3780,3780,3780,3780,0
20231116,110600,3579870,3780,3780,3780,3780,0
20231116,110500,3579870,3780,3780,3780,3780,0
20231116,110400,3579870,3780,3780,3780,3780,0
20231116,110300,3579870,3780,3780,3780,3780,0
20231116,110200,3579870,3780,3780,3780,3780,0
20231116,110100,3579870,3780,3780,3780,3780,0
20231116,110000,3579870,3780,3780,3780,3780,0
20231116,105900,3579870,3780,3780,3780,3780,0
20231116,105800,3579870,3780,3780,3780,3780,0
20231116,105700,3579870,3780,3780,3780,3780,0
20231116,105600,3579870,3780,3780,3780,3780,0
20231116,105500,3579870,3780,3780,3780,3780,0
20231116,105400,3579870,3780,3780,3780,3780,0
20231116,105300,3579870,3780,3780,3780,3780,0
20231116,105200,3579870,3780,3780,3780,3780,0
20231116,105100,3579870,3780,3780,3780,3780,0
20231116,105000,3579870,3780,3780,3780,3780,0
20231116,104900,3579870,3780,3780,3780,3780,0
20231116,104800,3579870,3780,3780,3780,3780,0
20231116,104700,3579870,3780,3780,3780,3780,0
20231116,104600,3579870,3780,3780,3780,3780,0
20231116,104500,3579870,3780,3695,3780,3695,5
20231116,104400,3561310,3790,3790,3790,3790,0
20231116,104300,3561310,3790,3790,3790,3790,0
20231116,104200,3561310,3790,3790,3790,3790,0
20231116,104100,3561310,3790,3790,3790,3790,0
20231116,104000,3561310,3790,3790,3790,3790,0
20231116,103900,3561310,3790,3790,3790,3790,0
20231116,103800,3561310,3790,3790,3790,3790,0
20231116,103700,3561310,3790,3790,3790,3790,0
20231116,103600,3561310,3790,3790,3790,3790,0
20231116,103500,3561310,3790,3760,3790,3760,108
20231116,103400,3155000,3760,3760,3760,3760,7
20231116,103300,3128680,3760,3760,3760,3760,210
20231116,103200,2339080,3755,3755,3755,3755,300
20231116,103100,1212580,3760,3760,3760,3760,0
20231116,103000,1212580,3760,3760,3760,3760,0
20231116,102900,1212580,3760,3760,3760,3760,0
20231116,102800,1212580,3760,3760,3760,3760,0
20231116,102700,1212580,3760,3760,3760,3760,0
20231116,102600,1212580,3760,3760,3760,3760,0
20231116,102500,1212580,3760,3760,3760,3760,0
20231116,102400,1212580,3760,3760,3760,3760,0
20231116,102300,1212580,3760,3760,3760,3760,0
20231116,102200,1212580,3760,3760,3760,3760,0
20231116,102100,1212580,3760,3760,3760,3760,0
20231116,102000,1212580,3760,3760,3760,3760,0
20231116,101900,1212580,3760,3760,3760,3760,0
20231116,101800,1212580,3760,3760,3760,3760,0
20231116,101700,1212580,3760,3750,3760,3750,7
20231116,101600,1186320,3750,3710,3750,3710,15
20231116,101500,1130320,3730,3700,3800,3700,110
20231116,101400,722590,3700,3700,3700,3700,18
20231116,101300,655990,3700,3745,3745,3570,181
20231116,101200,3745,3745,3745,3745,3745,0
20231116,101100,3745,3745,3745,3745,3745,0
20231116,101000,3745,3745,3745,3745,3745,0
20231116,100900,3745,3745,3745,3745,3745,0
20231116,100800,3745,3745,3745,3745,3745,0
20231116,100700,3745,3745,3745,3745,3745,0
20231116,100600,3745,3745,3745,3745,3745,0
20231116,100500,3745,3745,3745,3745,3745,0
20231116,100400,3745,3745,3745,3745,3745,0
20231116,100300,3745,3745,3745,3745,3745,0
20231116,100200,3745,3745,3745,3745,3745,0
20231116,100100,3745,3745,3745,3745,3745,0
20231116,100000,3745,3745,3745,3745,3745,1