stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,202600,4158090,5640,5640,5640,5640,1
20231108,202500,4158090,5640,5640,5640,5640,0
20231108,202400,4158090,5640,5640,5640,5640,0
20231108,202300,4158090,5640,5640,5640,5640,0
20231108,202200,4158090,5640,5640,5640,5640,0
20231108,202100,4158090,5640,5640,5640,5640,0
20231108,202000,4158090,5640,5640,5640,5640,0
20231108,201900,4158090,5640,5640,5640,5640,0
20231108,201800,4158090,5640,5640,5640,5640,0
20231108,201700,4158090,5640,5640,5640,5640,0
20231108,201600,4158090,5640,5640,5640,5640,0
20231108,201500,4158090,5640,5640,5640,5640,0
20231108,201400,4158090,5640,5640,5640,5640,0
20231108,201300,4158090,5640,5640,5640,5640,0
20231108,201200,4158090,5640,5640,5640,5640,0
20231108,201100,4158090,5640,5640,5640,5640,0
20231108,201000,4158090,5640,5640,5640,5640,0
20231108,200900,4158090,5640,5640,5640,5640,0
20231108,200800,4158090,5640,5640,5640,5640,0
20231108,200700,4158090,5640,5640,5640,5640,0
20231108,200600,4158090,5640,5640,5640,5640,0
20231108,200500,4158090,5640,5640,5640,5640,0
20231108,200400,4158090,5640,5640,5640,5640,0
20231108,200300,4158090,5640,5640,5640,5640,0
20231108,200200,4158090,5640,5640,5640,5640,0
20231108,200100,4158090,5640,5640,5640,5640,0
20231108,200000,4158090,5640,5640,5640,5640,0
20231108,195900,4158090,5640,5640,5640,5640,0
20231108,195800,4158090,5640,5640,5640,5640,0
20231108,195700,4158090,5640,5640,5640,5640,0
20231108,195600,4158090,5640,5640,5640,5640,1
20231108,195500,4158090,5640,5640,5640,5640,0
20231108,195400,4158090,5640,5640,5640,5640,0
20231108,195300,4158090,5640,5640,5640,5640,0
20231108,195200,4158090,5640,5640,5640,5640,0
20231108,195100,4158090,5640,5640,5640,5640,0
20231108,195000,4158090,5640,5640,5640,5640,0
20231108,194900,4158090,5640,5640,5640,5640,0
20231108,194800,4158090,5640,5640,5640,5640,0
20231108,194700,4158090,5640,5640,5640,5640,0
20231108,194600,4158090,5640,5640,5640,5640,0
20231108,194500,4158090,5640,5640,5640,5640,0
20231108,194400,4158090,5640,5640,5640,5640,0
20231108,194300,4158090,5640,5640,5640,5640,0
20231108,194200,4158090,5640,5640,5640,5640,0
20231108,194100,4158090,5640,5640,5640,5640,0
20231108,194000,4158090,5640,5640,5640,5640,0
20231108,193900,4158090,5640,5640,5640,5640,0
20231108,193800,4158090,5640,5640,5640,5640,0
20231108,193700,4158090,5640,5640,5640,5640,0
20231108,193600,4158090,5640,5640,5640,5640,0
20231108,193500,4158090,5640,5640,5640,5640,0
20231108,193400,4158090,5640,5640,5640,5640,0
20231108,193300,4158090,5640,5640,5640,5640,0
20231108,193200,4158090,5640,5640,5640,5640,0
20231108,193100,4158090,5640,5640,5640,5640,0
20231108,193000,4158090,5640,5640,5640,5640,0
20231108,192900,4158090,5640,5640,5640,5640,0
20231108,192800,4158090,5640,5640,5640,5640,0
20231108,192700,4158090,5640,5640,5640,5640,0
20231108,192600,4158090,5640,5640,5640,5640,1
20231108,192500,4158090,5640,5640,5640,5640,0
20231108,192400,4158090,5640,5640,5640,5640,0
20231108,192300,4158090,5640,5640,5640,5640,0
20231108,192200,4158090,5640,5640,5640,5640,0
20231108,192100,4158090,5640,5640,5640,5640,0
20231108,192000,4158090,5640,5640,5640,5640,0
20231108,191900,4158090,5640,5640,5640,5640,0
20231108,191800,4158090,5640,5640,5640,5640,0
20231108,191700,4158090,5640,5640,5640,5640,0
20231108,191600,4158090,5640,5640,5640,5640,0
20231108,191500,4158090,5640,5640,5640,5640,0
20231108,191400,4158090,5640,5640,5640,5640,0
20231108,191300,4158090,5640,5640,5640,5640,0
20231108,191200,4158090,5640,5640,5640,5640,0
20231108,191100,4158090,5640,5640,5640,5640,0
20231108,191000,4158090,5640,5640,5640,5640,0
20231108,190900,4158090,5640,5640,5640,5640,0
20231108,190800,4158090,5640,5640,5640,5640,0
20231108,190700,4158090,5640,5640,5640,5640,0
20231108,190600,4158090,5640,5640,5640,5640,0
20231108,190500,4158090,5640,5640,5640,5640,0
20231108,190400,4158090,5640,5640,5640,5640,0
20231108,190300,4158090,5640,5640,5640,5640,0
20231108,190200,4158090,5640,5640,5640,5640,0
20231108,190100,4158090,5640,5640,5640,5640,0
20231108,190000,4158090,5640,5640,5640,5640,0
20231108,185900,4158090,5640,5640,5640,5640,0
20231108,185800,4158090,5640,5640,5640,5640,0
20231108,185700,4158090,5640,5640,5640,5640,0
20231108,185600,4158090,5640,5640,5640,5640,1
20231108,185500,4158090,5640,5640,5640,5640,0
20231108,185400,4158090,5640,5640,5640,5640,0
20231108,185300,4158090,5640,5640,5640,5640,0
20231108,185200,4158090,5640,5640,5640,5640,0
20231108,185100,4158090,5640,5640,5640,5640,0
20231108,185000,4158090,5640,5640,5640,5640,0
20231108,184900,4158090,5640,5640,5640,5640,0
20231108,184800,4158090,5640,5640,5640,5640,0
20231108,184700,4158090,5640,5640,5640,5640,0
20231108,184600,4158090,5640,5640,5640,5640,0
20231108,184500,4158090,5640,5640,5640,5640,0
20231108,184400,4158090,5640,5640,5640,5640,0
20231108,184300,4158090,5640,5640,5640,5640,0
20231108,184200,4158090,5640,5640,5640,5640,0
20231108,184100,4158090,5640,5640,5640,5640,0
20231108,184000,4158090,5640,5640,5640,5640,0
20231108,183900,4158090,5640,5640,5640,5640,0
20231108,183800,4158090,5640,5640,5640,5640,0
20231108,183700,4158090,5640,5640,5640,5640,0
20231108,183600,4158090,5640,5640,5640,5640,0
20231108,183500,4158090,5640,5640,5640,5640,0
20231108,183400,4158090,5640,5640,5640,5640,0
20231108,183300,4158090,5640,5640,5640,5640,0
20231108,183200,4158090,5640,5640,5640,5640,0
20231108,183100,4158090,5640,5640,5640,5640,0
20231108,183000,4158090,5640,5640,5640,5640,0
20231108,182900,4158090,5640,5640,5640,5640,0
20231108,182800,4158090,5640,5640,5640,5640,0
20231108,182700,4158090,5640,5640,5640,5640,0
20231108,182600,4158090,5640,5640,5640,5640,1
20231108,182500,4158090,5640,5640,5640,5640,0
20231108,182400,4158090,5640,5640,5640,5640,0
20231108,182300,4158090,5640,5640,5640,5640,0
20231108,182200,4158090,5640,5640,5640,5640,0
20231108,182100,4158090,5640,5640,5640,5640,0
20231108,182000,4158090,5640,5640,5640,5640,0
20231108,181900,4158090,5640,5640,5640,5640,0
20231108,181800,4158090,5640,5640,5640,5640,0
20231108,181700,4158090,5640,5640,5640,5640,0
20231108,181600,4158090,5640,5640,5640,5640,0
20231108,181500,4158090,5640,5640,5640,5640,0
20231108,181400,4158090,5640,5640,5640,5640,0
20231108,181300,4158090,5640,5640,5640,5640,0
20231108,181200,4158090,5640,5640,5640,5640,0
20231108,181100,4158090,5640,5640,5640,5640,0
20231108,181000,4158090,5640,5640,5640,5640,0
20231108,180900,4158090,5640,5640,5640,5640,0
20231108,180800,4158090,5640,5640,5640,5640,0
20231108,180700,4158090,5640,5640,5640,5640,0
20231108,180600,4158090,5640,5640,5640,5640,0
20231108,180500,4158090,5640,5640,5640,5640,0
20231108,180400,4158090,5640,5640,5640,5640,0
20231108,180300,4158090,5640,5640,5640,5640,0
20231108,180200,4158090,5640,5640,5640,5640,0
20231108,180100,4158090,5640,5640,5640,5640,0
20231108,180000,4158090,5640,5640,5640,5640,0
20231108,175900,4158090,5640,5640,5640,5640,0
20231108,175800,4158090,5640,5640,5640,5640,0
20231108,175700,4158090,5640,5640,5640,5640,0
20231108,175600,4158090,5640,5640,5640,5640,1
20231108,175500,4158090,5640,5640,5640,5640,0
20231108,175400,4158090,5640,5640,5640,5640,0
20231108,175300,4158090,5640,5640,5640,5640,0
20231108,175200,4158090,5640,5640,5640,5640,0
20231108,175100,4158090,5640,5640,5640,5640,0
20231108,175000,4158090,5640,5640,5640,5640,0
20231108,174900,4158090,5640,5640,5640,5640,0
20231108,174800,4158090,5640,5640,5640,5640,0
20231108,174700,4158090,5640,5640,5640,5640,0
20231108,174600,4158090,5640,5640,5640,5640,0
20231108,174500,4158090,5640,5640,5640,5640,0
20231108,174400,4158090,5640,5640,5640,5640,0
20231108,174300,4158090,5640,5640,5640,5640,0
20231108,174200,4158090,5640,5640,5640,5640,0
20231108,174100,4158090,5640,5640,5640,5640,0
20231108,174000,4158090,5640,5640,5640,5640,0
20231108,173900,4158090,5640,5640,5640,5640,0
20231108,173800,4158090,5640,5640,5640,5640,0
20231108,173700,4158090,5640,5640,5640,5640,0
20231108,173600,4158090,5640,5640,5640,5640,0
20231108,173500,4158090,5640,5640,5640,5640,0
20231108,173400,4158090,5640,5640,5640,5640,0
20231108,173300,4158090,5640,5640,5640,5640,0
20231108,173200,4158090,5640,5640,5640,5640,0
20231108,173100,4158090,5640,5640,5640,5640,0
20231108,173000,4158090,5640,5640,5640,5640,0
20231108,172900,4158090,5640,5640,5640,5640,0
20231108,172800,4158090,5640,5640,5640,5640,0
20231108,172700,4158090,5640,5640,5640,5640,0
20231108,172600,4158090,5640,5640,5640,5640,1
20231108,172500,4158090,5640,5640,5640,5640,0
20231108,172400,4158090,5640,5640,5640,5640,0
20231108,172300,4158090,5640,5640,5640,5640,0
20231108,172200,4158090,5640,5640,5640,5640,0
20231108,172100,4158090,5640,5640,5640,5640,0
20231108,172000,4158090,5640,5640,5640,5640,0
20231108,171900,4158090,5640,5640,5640,5640,0
20231108,171800,4158090,5640,5640,5640,5640,0
20231108,171700,4158090,5640,5640,5640,5640,0
20231108,171600,4158090,5640,5640,5640,5640,0
20231108,171500,4158090,5640,5640,5640,5640,0
20231108,171400,4158090,5640,5640,5640,5640,0
20231108,171300,4158090,5640,5640,5640,5640,0
20231108,171200,4158090,5640,5640,5640,5640,0
20231108,171100,4158090,5640,5640,5640,5640,0
20231108,171000,4158090,5640,5640,5640,5640,0
20231108,170900,4158090,5640,5640,5640,5640,0
20231108,170800,4158090,5640,5640,5640,5640,0
20231108,170700,4158090,5640,5640,5640,5640,0
20231108,170600,4158090,5640,5640,5640,5640,0
20231108,170500,4158090,5640,5640,5640,5640,0
20231108,170400,4158090,5640,5640,5640,5640,0
20231108,170300,4158090,5640,5640,5640,5640,0
20231108,170200,4158090,5640,5640,5640,5640,0
20231108,170100,4158090,5640,5640,5640,5640,0
20231108,170000,4158090,5640,5640,5640,5640,0
20231108,165900,4158090,5640,5640,5640,5640,0
20231108,165800,4158090,5640,5640,5640,5640,0
20231108,165700,4158090,5640,5640,5640,5640,0
20231108,165600,4158090,5640,5640,5640,5640,1
20231108,165500,4158090,5640,5640,5640,5640,0
20231108,165400,4158090,5640,5640,5640,5640,0
20231108,165300,4158090,5640,5640,5640,5640,0
20231108,165200,4158090,5640,5640,5640,5640,0
20231108,165100,4158090,5640,5640,5640,5640,0
20231108,165000,4158090,5640,5640,5640,5640,0
20231108,164900,4158090,5640,5640,5640,5640,0
20231108,164800,4158090,5640,5640,5640,5640,0
20231108,164700,4158090,5640,5640,5640,5640,0
20231108,164600,4158090,5640,5640,5640,5640,0
20231108,164500,4158090,5640,5640,5640,5640,0
20231108,164400,4158090,5640,5640,5640,5640,0
20231108,164300,4158090,5640,5640,5640,5640,0
20231108,164200,4158090,5640,5640,5640,5640,0
20231108,164100,4158090,5640,5640,5640,5640,0
20231108,164000,4158090,5640,5640,5640,5640,0
20231108,163900,4158090,5640,5640,5640,5640,0
20231108,163800,4158090,5640,5640,5640,5640,0
20231108,163700,4158090,5640,5640,5640,5640,0
20231108,163600,4158090,5640,5640,5640,5640,0
20231108,163500,4158090,5640,5640,5640,5640,0
20231108,163400,4158090,5640,5640,5640,5640,0
20231108,163300,4158090,5640,5640,5640,5640,0
20231108,163200,4158090,5640,5640,5640,5640,0
20231108,163100,4158090,5640,5640,5640,5640,0
20231108,163000,4158090,5640,5640,5640,5640,0
20231108,162900,4158090,5640,5640,5640,5640,0
20231108,162800,4158090,5640,5640,5640,5640,0
20231108,162700,4158090,5640,5640,5640,5640,0
20231108,162600,4158090,5640,5640,5640,5640,1
20231108,162500,4158090,5640,5640,5640,5640,0
20231108,162400,4158090,5640,5640,5640,5640,0
20231108,162300,4158090,5640,5640,5640,5640,0
20231108,162200,4158090,5640,5640,5640,5640,0
20231108,162100,4158090,5640,5640,5640,5640,0
20231108,162000,4158090,5640,5640,5640,5640,0
20231108,161900,4158090,5640,5640,5640,5640,0
20231108,161800,4158090,5640,5640,5640,5640,0
20231108,161700,4158090,5640,5640,5640,5640,0
20231108,161600,4158090,5640,5640,5640,5640,0
20231108,161500,4158090,5640,5640,5640,5640,0
20231108,161400,4158090,5640,5640,5640,5640,0
20231108,161300,4158090,5640,5640,5640,5640,0
20231108,161200,4158090,5640,5640,5640,5640,0
20231108,161100,4158090,5640,5640,5640,5640,0
20231108,161000,4158090,5640,5640,5640,5640,0
20231108,160900,4158090,5640,5640,5640,5640,0
20231108,160800,4158090,5640,5640,5640,5640,0
20231108,160700,4158090,5640,5640,5640,5640,0
20231108,160600,4158090,5640,5640,5640,5640,0
20231108,160500,4158090,5640,5640,5640,5640,0
20231108,160400,4158090,5640,5640,5640,5640,0
20231108,160300,4158090,5640,5640,5640,5640,0
20231108,160200,4158090,5640,5640,5640,5640,0
20231108,160100,4158090,5640,5640,5640,5640,0
20231108,160000,4158090,5640,5640,5640,5640,0
20231108,155900,4158090,5640,5640,5640,5640,0
20231108,155800,4158090,5640,5640,5640,5640,0
20231108,155700,4158090,5640,5640,5640,5640,0
20231108,155600,4158090,5640,5640,5640,5640,1
20231108,155500,4158090,5640,5640,5640,5640,0
20231108,155400,4158090,5640,5640,5640,5640,0
20231108,155300,4158090,5640,5640,5640,5640,0
20231108,155200,4158090,5640,5640,5640,5640,0
20231108,155100,4158090,5640,5640,5640,5640,0
20231108,155000,4158090,5640,5640,5640,5640,0
20231108,154900,4158090,5640,5640,5640,5640,0
20231108,154800,4158090,5640,5640,5640,5640,0
20231108,154700,4158090,5640,5640,5640,5640,0
20231108,154600,4158090,5640,5640,5640,5640,0
20231108,154500,4158090,5640,5640,5640,5640,0
20231108,154400,4158090,5640,5640,5640,5640,0
20231108,154300,4158090,5640,5640,5640,5640,0
20231108,154200,4158090,5640,5640,5640,5640,0
20231108,154100,4158090,5640,5640,5640,5640,0
20231108,154000,4158090,5640,5640,5640,5640,0
20231108,153900,4158090,5640,5640,5640,5640,0
20231108,153800,4158090,5640,5640,5640,5640,0
20231108,153700,4158090,5640,5640,5640,5640,0
20231108,153600,4158090,5640,5640,5640,5640,0
20231108,153500,4158090,5640,5640,5640,5640,0
20231108,153400,4158090,5640,5640,5640,5640,0
20231108,153300,4158090,5640,5640,5640,5640,0
20231108,153200,4158090,5640,5640,5640,5640,0
20231108,153100,4158090,5640,5640,5640,5640,0
20231108,153000,4158090,5640,5640,5640,5640,1
20231108,152900,4152450,5640,5640,5640,5640,0
20231108,152800,4152450,5640,5640,5640,5640,0
20231108,152700,4152450,5640,5640,5640,5640,0
20231108,152600,4152450,5640,5640,5640,5640,0
20231108,152500,4152450,5640,5640,5640,5640,0
20231108,152400,4152450,5640,5640,5640,5640,0
20231108,152300,4152450,5640,5640,5640,5640,0
20231108,152200,4152450,5640,5640,5640,5640,0
20231108,152100,4152450,5640,5640,5640,5640,0
20231108,152000,4152450,5640,5640,5640,5640,0
20231108,151900,4152450,5640,5510,5640,5510,300
20231108,151800,2493600,5510,5510,5510,5510,0
20231108,151700,2493600,5510,5510,5510,5510,0
20231108,151600,2493600,5510,5510,5510,5510,0
20231108,151500,2493600,5510,5510,5510,5510,1
20231108,151400,2488090,5470,5470,5470,5470,0
20231108,151300,2488090,5470,5470,5470,5470,0
20231108,151200,2488090,5470,5470,5470,5470,0
20231108,151100,2488090,5470,5470,5470,5470,0
20231108,151000,2488090,5470,5470,5470,5470,0
20231108,150900,2488090,5470,5470,5470,5470,0
20231108,150800,2488090,5470,5470,5470,5470,0
20231108,150700,2488090,5470,5470,5470,5470,0
20231108,150600,2488090,5470,5470,5470,5470,0
20231108,150500,2488090,5470,5470,5470,5470,0
20231108,150400,2488090,5470,5470,5470,5470,0
20231108,150300,2488090,5470,5470,5470,5470,0
20231108,150200,2488090,5470,5470,5470,5470,0
20231108,150100,2488090,5470,5470,5470,5470,100
20231108,150000,1941090,5530,5530,5530,5530,0
20231108,145900,1941090,5530,5530,5530,5530,0
20231108,145800,1941090,5530,5530,5530,5530,0
20231108,145700,1941090,5530,5530,5530,5530,0
20231108,145600,1941090,5530,5530,5530,5530,0
20231108,145500,1941090,5530,5530,5530,5530,0
20231108,145400,1941090,5530,5530,5530,5530,0
20231108,145300,1941090,5530,5530,5530,5530,0
20231108,145200,1941090,5530,5530,5530,5530,0
20231108,145100,1941090,5530,5530,5530,5530,0
20231108,145000,1941090,5530,5530,5530,5530,0
20231108,144900,1941090,5530,5530,5530,5530,0
20231108,144800,1941090,5530,5530,5530,5530,0
20231108,144700,1941090,5530,5530,5530,5530,0
20231108,144600,1941090,5530,5530,5530,5530,0
20231108,144500,1941090,5530,5530,5530,5530,0
20231108,144400,1941090,5530,5530,5530,5530,0
20231108,144300,1941090,5530,5530,5530,5530,0
20231108,144200,1941090,5530,5530,5530,5530,0
20231108,144100,1941090,5530,5530,5530,5530,0
20231108,144000,1941090,5530,5530,5530,5530,0
20231108,143900,1941090,5530,5530,5530,5530,0
20231108,143800,1941090,5530,5530,5530,5530,0
20231108,143700,1941090,5530,5530,5530,5530,0
20231108,143600,1941090,5530,5530,5530,5530,0
20231108,143500,1941090,5530,5530,5530,5530,0
20231108,143400,1941090,5530,5530,5530,5530,0
20231108,143300,1941090,5530,5530,5530,5530,0
20231108,143200,1941090,5530,5530,5530,5530,0
20231108,143100,1941090,5530,5530,5530,5530,0
20231108,143000,1941090,5530,5530,5530,5530,0
20231108,142900,1941090,5530,5530,5530,5530,0
20231108,142800,1941090,5530,5530,5530,5530,0
20231108,142700,1941090,5530,5530,5530,5530,0
20231108,142600,1941090,5530,5530,5530,5530,0
20231108,142500,1941090,5530,5530,5530,5530,0
20231108,142400,1941090,5530,5530,5530,5530,0
20231108,142300,1941090,5530,5530,5530,5530,0
20231108,142200,1941090,5530,5530,5530,5530,0
20231108,142100,1941090,5530,5530,5530,5530,0
20231108,142000,1941090,5530,5530,5530,5530,0
20231108,141900,1941090,5530,5530,5530,5530,0
20231108,141800,1941090,5530,5530,5530,5530,0
20231108,141700,1941090,5530,5530,5530,5530,0
20231108,141600,1941090,5530,5530,5530,5530,0
20231108,141500,1941090,5530,5530,5530,5530,0
20231108,141400,1941090,5530,5530,5530,5530,0
20231108,141300,1941090,5530,5530,5530,5530,0
20231108,141200,1941090,5530,5530,5530,5530,0
20231108,141100,1941090,5530,5530,5530,5530,0
20231108,141000,1941090,5530,5530,5530,5530,0
20231108,140900,1941090,5530,5530,5530,5530,0
20231108,140800,1941090,5530,5530,5530,5530,0
20231108,140700,1941090,5530,5530,5530,5530,0
20231108,140600,1941090,5530,5530,5530,5530,0
20231108,140500,1941090,5530,5530,5530,5530,0
20231108,140400,1941090,5530,5530,5530,5530,0
20231108,140300,1941090,5530,5530,5530,5530,0
20231108,140200,1941090,5530,5530,5530,5530,0
20231108,140100,1941090,5530,5530,5530,5530,0
20231108,140000,1941090,5530,5530,5530,5530,0
20231108,135900,1941090,5530,5530,5530,5530,0
20231108,135800,1941090,5530,5530,5530,5530,0
20231108,135700,1941090,5530,5530,5530,5530,0
20231108,135600,1941090,5530,5530,5530,5530,0
20231108,135500,1941090,5530,5530,5530,5530,0
20231108,135400,1941090,5530,5530,5530,5530,0
20231108,135300,1941090,5530,5530,5530,5530,0
20231108,135200,1941090,5530,5530,5530,5530,0
20231108,135100,1941090,5530,5530,5530,5530,0
20231108,135000,1941090,5530,5530,5530,5530,0
20231108,134900,1941090,5530,5530,5530,5530,0
20231108,134800,1941090,5530,5530,5530,5530,0
20231108,134700,1941090,5530,5530,5530,5530,0
20231108,134600,1941090,5530,5530,5530,5530,0
20231108,134500,1941090,5530,5530,5530,5530,0
20231108,134400,1941090,5530,5530,5530,5530,0
20231108,134300,1941090,5530,5530,5530,5530,0
20231108,134200,1941090,5530,5530,5530,5530,0
20231108,134100,1941090,5530,5530,5530,5530,0
20231108,134000,1941090,5530,5530,5530,5530,0
20231108,133900,1941090,5530,5530,5530,5530,0
20231108,133800,1941090,5530,5530,5530,5530,0
20231108,133700,1941090,5530,5530,5530,5530,0
20231108,133600,1941090,5530,5530,5530,5530,0
20231108,133500,1941090,5530,5530,5530,5530,0
20231108,133400,1941090,5530,5530,5530,5530,0
20231108,133300,1941090,5530,5530,5530,5530,0
20231108,133200,1941090,5530,5530,5530,5530,0
20231108,133100,1941090,5530,5530,5530,5530,0
20231108,133000,1941090,5530,5530,5530,5530,0
20231108,132900,1941090,5530,5530,5530,5530,0
20231108,132800,1941090,5530,5530,5530,5530,0
20231108,132700,1941090,5530,5530,5530,5530,0
20231108,132600,1941090,5530,5530,5530,5530,0
20231108,132500,1941090,5530,5530,5530,5530,0
20231108,132400,1941090,5530,5530,5530,5530,0
20231108,132300,1941090,5530,5530,5530,5530,0
20231108,132200,1941090,5530,5530,5530,5530,0
20231108,132100,1941090,5530,5530,5530,5530,0
20231108,132000,1941090,5530,5530,5530,5530,0
20231108,131900,1941090,5530,5530,5530,5530,0
20231108,131800,1941090,5530,5530,5530,5530,0
20231108,131700,1941090,5530,5530,5530,5530,0
20231108,131600,1941090,5530,5530,5530,5530,0
20231108,131500,1941090,5530,5530,5530,5530,0
20231108,131400,1941090,5530,5530,5530,5530,0
20231108,131300,1941090,5530,5530,5530,5530,0
20231108,131200,1941090,5530,5530,5530,5530,0
20231108,131100,1941090,5530,5530,5530,5530,0
20231108,131000,1941090,5530,5530,5530,5530,0
20231108,130900,1941090,5530,5530,5530,5530,0
20231108,130800,1941090,5530,5530,5530,5530,0
20231108,130700,1941090,5530,5530,5530,5530,0
20231108,130600,1941090,5530,5530,5530,5530,0
20231108,130500,1941090,5530,5530,5530,5530,0
20231108,130400,1941090,5530,5530,5530,5530,0
20231108,130300,1941090,5530,5530,5530,5530,0
20231108,130200,1941090,5530,5530,5530,5530,0
20231108,130100,1941090,5530,5530,5530,5530,0
20231108,130000,1941090,5530,5530,5530,5530,0
20231108,125900,1941090,5530,5530,5530,5530,0
20231108,125800,1941090,5530,5530,5530,5530,0
20231108,125700,1941090,5530,5530,5530,5530,0
20231108,125600,1941090,5530,5530,5530,5530,0
20231108,125500,1941090,5530,5530,5530,5530,0
20231108,125400,1941090,5530,5530,5530,5530,0
20231108,125300,1941090,5530,5530,5530,5530,0
20231108,125200,1941090,5530,5530,5530,5530,1
20231108,125100,1935560,5480,5480,5480,5480,0
20231108,125000,1935560,5480,5480,5480,5480,0
20231108,124900,1935560,5480,5480,5480,5480,0
20231108,124800,1935560,5480,5480,5480,5480,100
20231108,124700,1387560,5530,5530,5530,5530,0
20231108,124600,1387560,5530,5530,5530,5530,0
20231108,124500,1387560,5530,5530,5530,5530,0
20231108,124400,1387560,5530,5530,5530,5530,0
20231108,124300,1387560,5530,5530,5530,5530,0
20231108,124200,1387560,5530,5530,5530,5530,0
20231108,124100,1387560,5530,5530,5530,5530,0
20231108,124000,1387560,5530,5530,5530,5530,0
20231108,123900,1387560,5530,5530,5530,5530,0
20231108,123800,1387560,5530,5530,5530,5530,0
20231108,123700,1387560,5530,5530,5530,5530,0
20231108,123600,1387560,5530,5530,5530,5530,0
20231108,123500,1387560,5530,5530,5530,5530,0
20231108,123400,1387560,5530,5530,5530,5530,0
20231108,123300,1387560,5530,5530,5530,5530,0
20231108,123200,1387560,5530,5530,5530,5530,0
20231108,123100,1387560,5530,5530,5530,5530,0
20231108,123000,1387560,5530,5530,5530,5530,0
20231108,122900,1387560,5530,5530,5530,5530,0
20231108,122800,1387560,5530,5530,5530,5530,0
20231108,122700,1387560,5530,5530,5530,5530,0
20231108,122600,1387560,5530,5530,5530,5530,0
20231108,122500,1387560,5530,5530,5530,5530,0
20231108,122400,1387560,5530,5530,5530,5530,0
20231108,122300,1387560,5530,5530,5530,5530,0
20231108,122200,1387560,5530,5530,5530,5530,0
20231108,122100,1387560,5530,5530,5530,5530,0
20231108,122000,1387560,5530,5530,5530,5530,0
20231108,121900,1387560,5530,5530,5530,5530,0
20231108,121800,1387560,5530,5530,5530,5530,0
20231108,121700,1387560,5530,5530,5530,5530,0
20231108,121600,1387560,5530,5530,5530,5530,0
20231108,121500,1387560,5530,5530,5530,5530,0
20231108,121400,1387560,5530,5530,5530,5530,0
20231108,121300,1387560,5530,5530,5530,5530,0
20231108,121200,1387560,5530,5530,5530,5530,0
20231108,121100,1387560,5530,5530,5530,5530,0
20231108,121000,1387560,5530,5530,5530,5530,0
20231108,120900,1387560,5530,5530,5530,5530,0
20231108,120800,1387560,5530,5530,5530,5530,0
20231108,120700,1387560,5530,5530,5530,5530,0
20231108,120600,1387560,5530,5530,5530,5530,0
20231108,120500,1387560,5530,5530,5530,5530,0
20231108,120400,1387560,5530,5530,5530,5530,0
20231108,120300,1387560,5530,5530,5530,5530,0
20231108,120200,1387560,5530,5530,5530,5530,0
20231108,120100,1387560,5530,5530,5530,5530,0
20231108,120000,1387560,5530,5530,5530,5530,0
20231108,115900,1387560,5530,5530,5530,5530,0
20231108,115800,1387560,5530,5530,5530,5530,0
20231108,115700,1387560,5530,5530,5530,5530,0
20231108,115600,1387560,5530,5530,5530,5530,0
20231108,115500,1387560,5530,5530,5530,5530,0
20231108,115400,1387560,5530,5530,5530,5530,0
20231108,115300,1387560,5530,5530,5530,5530,0
20231108,115200,1387560,5530,5530,5530,5530,0
20231108,115100,1387560,5530,5530,5530,5530,0
20231108,115000,1387560,5530,5530,5530,5530,0
20231108,114900,1387560,5530,5530,5530,5530,0
20231108,114800,1387560,5530,5530,5530,5530,0
20231108,114700,1387560,5530,5530,5530,5530,0
20231108,114600,1387560,5530,5530,5530,5530,0
20231108,114500,1387560,5530,5530,5530,5530,0
20231108,114400,1387560,5530,5530,5530,5530,0
20231108,114300,1387560,5530,5530,5530,5530,0
20231108,114200,1387560,5530,5530,5530,5530,0
20231108,114100,1387560,5530,5530,5530,5530,0
20231108,114000,1387560,5530,5530,5530,5530,0
20231108,113900,1387560,5530,5530,5530,5530,0
20231108,113800,1387560,5530,5530,5530,5530,0
20231108,113700,1387560,5530,5530,5530,5530,0
20231108,113600,1387560,5530,5530,5530,5530,0
20231108,113500,1387560,5530,5530,5530,5530,0
20231108,113400,1387560,5530,5530,5530,5530,0
20231108,113300,1387560,5530,5530,5530,5530,0
20231108,113200,1387560,5530,5530,5530,5530,0
20231108,113100,1387560,5530,5530,5530,5530,0
20231108,113000,1387560,5530,5530,5530,5530,0
20231108,112900,1387560,5530,5530,5530,5530,0
20231108,112800,1387560,5530,5530,5530,5530,0
20231108,112700,1387560,5530,5530,5530,5530,0
20231108,112600,1387560,5530,5530,5530,5530,0
20231108,112500,1387560,5530,5530,5530,5530,0
20231108,112400,1387560,5530,5530,5530,5530,0
20231108,112300,1387560,5530,5530,5530,5530,0
20231108,112200,1387560,5530,5530,5530,5530,0
20231108,112100,1387560,5530,5530,5530,5530,0
20231108,112000,1387560,5530,5530,5530,5530,0
20231108,111900,1387560,5530,5530,5530,5530,0
20231108,111800,1387560,5530,5530,5530,5530,0
20231108,111700,1387560,5530,5530,5530,5530,0
20231108,111600,1387560,5530,5530,5530,5530,0
20231108,111500,1387560,5530,5530,5530,5530,0
20231108,111400,1387560,5530,5530,5530,5530,0
20231108,111300,1387560,5530,5530,5530,5530,0
20231108,111200,1387560,5530,5530,5530,5530,0
20231108,111100,1387560,5530,5530,5530,5530,0
20231108,111000,1387560,5530,5530,5530,5530,0
20231108,110900,1387560,5530,5530,5530,5530,0
20231108,110800,1387560,5530,5530,5530,5530,0
20231108,110700,1387560,5530,5530,5530,5530,0
20231108,110600,1387560,5530,5530,5530,5530,0
20231108,110500,1387560,5530,5530,5530,5530,0
20231108,110400,1387560,5530,5530,5530,5530,0
20231108,110300,1387560,5530,5530,5530,5530,0
20231108,110200,1387560,5530,5530,5530,5530,0
20231108,110100,1387560,5530,5530,5530,5530,0
20231108,110000,1387560,5530,5530,5530,5530,0
20231108,105900,1387560,5530,5530,5530,5530,1
20231108,105800,1382030,5530,5530,5530,5530,1
20231108,105700,1376500,5530,5530,5530,5530,0
20231108,105600,1376500,5530,5530,5530,5530,0
20231108,105500,1376500,5530,5530,5530,5530,0
20231108,105400,1376500,5530,5530,5530,5530,0
20231108,105300,1376500,5530,5530,5530,5530,0
20231108,105200,1376500,5530,5530,5530,5530,0
20231108,105100,1376500,5530,5530,5530,5530,0
20231108,105000,1376500,5530,5530,5530,5530,0
20231108,104900,1376500,5530,5530,5530,5530,0
20231108,104800,1376500,5530,5530,5530,5530,0
20231108,104700,1376500,5530,5530,5530,5530,0
20231108,104600,1376500,5530,5530,5530,5530,0
20231108,104500,1376500,5530,5530,5530,5530,0
20231108,104400,1376500,5530,5530,5530,5530,0
20231108,104300,1376500,5530,5530,5530,5530,0
20231108,104200,1376500,5530,5530,5530,5530,0
20231108,104100,1376500,5530,5530,5530,5530,0
20231108,104000,1376500,5530,5530,5530,5530,0
20231108,103900,1376500,5530,5530,5530,5530,0
20231108,103800,1376500,5530,5530,5530,5530,0
20231108,103700,1376500,5530,5530,5530,5530,0
20231108,103600,1376500,5530,5530,5530,5530,0
20231108,103500,1376500,5530,5530,5530,5530,0
20231108,103400,1376500,5530,5530,5530,5530,0
20231108,103300,1376500,5530,5530,5530,5530,0
20231108,103200,1376500,5530,5530,5530,5530,0
20231108,103100,1376500,5530,5530,5530,5530,0
20231108,103000,1376500,5530,5530,5530,5530,1
20231108,102900,1370970,5480,5480,5480,5480,0
20231108,102800,1370970,5480,5480,5480,5480,0
20231108,102700,1370970,5480,5480,5480,5480,0
20231108,102600,1370970,5480,5480,5480,5480,0
20231108,102500,1370970,5480,5480,5480,5480,0
20231108,102400,1370970,5480,5490,5490,5480,100
20231108,102300,822470,5500,5500,5500,5500,0
20231108,102200,822470,5500,5500,5500,5500,0
20231108,102100,822470,5500,5500,5500,5500,0
20231108,102000,822470,5500,5500,5500,5500,0
20231108,101900,822470,5500,5500,5500,5500,50
20231108,101800,547470,5530,5530,5530,5530,0
20231108,101700,547470,5530,5530,5530,5530,38
20231108,101600,337330,5530,5530,5530,5530,0
20231108,101500,337330,5530,5530,5530,5530,0
20231108,101400,337330,5530,5530,5530,5530,0
20231108,101300,337330,5530,5530,5530,5530,0
20231108,101200,337330,5530,5530,5530,5530,0
20231108,101100,337330,5530,5530,5530,5530,39
20231108,101000,121660,5530,5530,5530,5530,22
20231108,100900,0,5550,5550,5550,5550,0
20231108,100800,0,5550,5550,5550,5550,0
20231108,100700,0,5550,5550,5550,5550,0
20231108,100600,0,5550,5550,5550,5550,0
20231108,100500,0,5550,5550,5550,5550,0
20231108,100400,0,5550,5550,5550,5550,0
20231108,100300,0,5550,5550,5550,5550,0
20231108,100200,0,5550,5550,5550,5550,0
20231108,100100,0,5550,5550,5550,5550,0
20231108,100000,0,5550,5550,5550,5550,0
20231108,095900,0,5550,5550,5550,5550,0
20231108,095800,0,5550,5550,5550,5550,0
20231108,095700,0,5550,5550,5550,5550,0
20231108,095600,0,5550,5550,5550,5550,0
20231108,095500,0,5550,5550,5550,5550,0
20231108,095400,0,5550,5550,5550,5550,0
20231108,095300,0,5550,5550,5550,5550,0
20231108,095200,0,5550,5550,5550,5550,0
20231108,095100,0,5550,5550,5550,5550,0
20231108,095000,0,5550,5550,5550,5550,0
20231108,094900,0,5550,5550,5550,5550,0
20231108,094800,0,5550,5550,5550,5550,0
20231108,094700,0,5550,5550,5550,5550,0
20231108,094600,0,5550,5550,5550,5550,0
20231108,094500,0,5550,5550,5550,5550,0
20231108,094400,0,5550,5550,5550,5550,0
20231108,094300,0,5550,5550,5550,5550,0
20231108,094200,0,5550,5550,5550,5550,0
20231108,094100,0,5550,5550,5550,5550,0
20231108,094000,0,5550,5550,5550,5550,0
20231108,093900,0,5550,5550,5550,5550,0
20231108,093800,0,5550,5550,5550,5550,0
20231108,093700,0,5550,5550,5550,5550,0
20231108,093600,0,5550,5550,5550,5550,0
20231108,093500,0,5550,5550,5550,5550,0
20231108,093400,0,5550,5550,5550,5550,0
20231108,093300,0,5550,5550,5550,5550,0
20231108,093200,0,5550,5550,5550,5550,0
20231108,093100,0,5550,5550,5550,5550,0
20231108,093000,0,5550,5550,5550,5550,0
20231108,092900,0,5550,5550,5550,5550,0
20231108,092800,0,5550,5550,5550,5550,0
20231108,092700,0,5550,5550,5550,5550,0
20231108,092600,0,5550,5550,5550,5550,0
20231108,092500,0,5550,5550,5550,5550,0
20231108,092400,0,5550,5550,5550,5550,0
20231108,092300,0,5550,5550,5550,5550,0
20231108,092200,0,5550,5550,5550,5550,0
20231108,092100,0,5550,5550,5550,5550,0
20231108,092000,0,5550,5550,5550,5550,0
20231108,091900,0,5550,5550,5550,5550,0
20231108,091800,0,5550,5550,5550,5550,0
20231108,091700,0,5550,5550,5550,5550,0
20231108,091600,0,5550,5550,5550,5550,0
20231108,091500,0,5550,5550,5550,5550,0
20231108,091400,0,5550,5550,5550,5550,0
20231108,091300,0,5550,5550,5550,5550,0
20231108,091200,0,5550,5550,5550,5550,0
20231108,091100,0,5550,5550,5550,5550,0
20231108,091000,0,5550,5550,5550,5550,0
20231108,090900,0,5550,5550,5550,5550,0
20231108,090800,0,5550,5550,5550,5550,0
20231108,090700,0,5550,5550,5550,5550,0
20231108,090600,0,5550,5550,5550,5550,0
20231108,090500,0,5550,5550,5550,5550,0
20231108,090400,0,5550,5550,5550,5550,0
20231108,090300,0,5550,5550,5550,5550,0
20231108,090200,0,5550,5550,5550,5550,0
20231108,090100,0,5550,5550,5550,5550,0
20231108,090000,0,5550,5550,5550,5550,0