stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203900,70842400,5240,5240,5240,5240,328
20231101,203800,70842400,5240,5240,5240,5240,0
20231101,203700,70842400,5240,5240,5240,5240,0
20231101,203600,70842400,5240,5240,5240,5240,0
20231101,203500,70842400,5240,5240,5240,5240,0
20231101,203400,70842400,5240,5240,5240,5240,0
20231101,203300,70842400,5240,5240,5240,5240,0
20231101,203200,70842400,5240,5240,5240,5240,0
20231101,203100,70842400,5240,5240,5240,5240,0
20231101,203000,70842400,5240,5240,5240,5240,0
20231101,202900,70842400,5240,5240,5240,5240,0
20231101,202800,70842400,5240,5240,5240,5240,0
20231101,202700,70842400,5240,5240,5240,5240,0
20231101,202600,70842400,5240,5240,5240,5240,0
20231101,202500,70842400,5240,5240,5240,5240,0
20231101,202400,70842400,5240,5240,5240,5240,0
20231101,202300,70842400,5240,5240,5240,5240,0
20231101,202200,70842400,5240,5240,5240,5240,0
20231101,202100,70842400,5240,5240,5240,5240,0
20231101,202000,70842400,5240,5240,5240,5240,0
20231101,201900,70842400,5240,5240,5240,5240,0
20231101,201800,70842400,5240,5240,5240,5240,0
20231101,201700,70842400,5240,5240,5240,5240,0
20231101,201600,70842400,5240,5240,5240,5240,0
20231101,201500,70842400,5240,5240,5240,5240,0
20231101,201400,70842400,5240,5240,5240,5240,0
20231101,201300,70842400,5240,5240,5240,5240,0
20231101,201200,70842400,5240,5240,5240,5240,0
20231101,201100,70842400,5240,5240,5240,5240,0
20231101,201000,70842400,5240,5240,5240,5240,0
20231101,200900,70842400,5240,5240,5240,5240,328
20231101,200800,70842400,5240,5240,5240,5240,0
20231101,200700,70842400,5240,5240,5240,5240,0
20231101,200600,70842400,5240,5240,5240,5240,0
20231101,200500,70842400,5240,5240,5240,5240,0
20231101,200400,70842400,5240,5240,5240,5240,0
20231101,200300,70842400,5240,5240,5240,5240,0
20231101,200200,70842400,5240,5240,5240,5240,0
20231101,200100,70842400,5240,5240,5240,5240,0
20231101,200000,70842400,5240,5240,5240,5240,0
20231101,195900,70842400,5240,5240,5240,5240,0
20231101,195800,70842400,5240,5240,5240,5240,0
20231101,195700,70842400,5240,5240,5240,5240,0
20231101,195600,70842400,5240,5240,5240,5240,0
20231101,195500,70842400,5240,5240,5240,5240,0
20231101,195400,70842400,5240,5240,5240,5240,0
20231101,195300,70842400,5240,5240,5240,5240,0
20231101,195200,70842400,5240,5240,5240,5240,0
20231101,195100,70842400,5240,5240,5240,5240,0
20231101,195000,70842400,5240,5240,5240,5240,0
20231101,194900,70842400,5240,5240,5240,5240,0
20231101,194800,70842400,5240,5240,5240,5240,0
20231101,194700,70842400,5240,5240,5240,5240,0
20231101,194600,70842400,5240,5240,5240,5240,0
20231101,194500,70842400,5240,5240,5240,5240,0
20231101,194400,70842400,5240,5240,5240,5240,0
20231101,194300,70842400,5240,5240,5240,5240,0
20231101,194200,70842400,5240,5240,5240,5240,0
20231101,194100,70842400,5240,5240,5240,5240,0
20231101,194000,70842400,5240,5240,5240,5240,0
20231101,193900,70842400,5240,5240,5240,5240,328
20231101,193800,70842400,5240,5240,5240,5240,0
20231101,193700,70842400,5240,5240,5240,5240,0
20231101,193600,70842400,5240,5240,5240,5240,0
20231101,193500,70842400,5240,5240,5240,5240,0
20231101,193400,70842400,5240,5240,5240,5240,0
20231101,193300,70842400,5240,5240,5240,5240,0
20231101,193200,70842400,5240,5240,5240,5240,0
20231101,193100,70842400,5240,5240,5240,5240,0
20231101,193000,70842400,5240,5240,5240,5240,0
20231101,192900,70842400,5240,5240,5240,5240,0
20231101,192800,70842400,5240,5240,5240,5240,0
20231101,192700,70842400,5240,5240,5240,5240,0
20231101,192600,70842400,5240,5240,5240,5240,0
20231101,192500,70842400,5240,5240,5240,5240,0
20231101,192400,70842400,5240,5240,5240,5240,0
20231101,192300,70842400,5240,5240,5240,5240,0
20231101,192200,70842400,5240,5240,5240,5240,0
20231101,192100,70842400,5240,5240,5240,5240,0
20231101,192000,70842400,5240,5240,5240,5240,0
20231101,191900,70842400,5240,5240,5240,5240,0
20231101,191800,70842400,5240,5240,5240,5240,0
20231101,191700,70842400,5240,5240,5240,5240,0
20231101,191600,70842400,5240,5240,5240,5240,0
20231101,191500,70842400,5240,5240,5240,5240,0
20231101,191400,70842400,5240,5240,5240,5240,0
20231101,191300,70842400,5240,5240,5240,5240,0
20231101,191200,70842400,5240,5240,5240,5240,0
20231101,191100,70842400,5240,5240,5240,5240,0
20231101,191000,70842400,5240,5240,5240,5240,0
20231101,190900,70842400,5240,5240,5240,5240,328
20231101,190800,70842400,5240,5240,5240,5240,0
20231101,190700,70842400,5240,5240,5240,5240,0
20231101,190600,70842400,5240,5240,5240,5240,0
20231101,190500,70842400,5240,5240,5240,5240,0
20231101,190400,70842400,5240,5240,5240,5240,0
20231101,190300,70842400,5240,5240,5240,5240,0
20231101,190200,70842400,5240,5240,5240,5240,0
20231101,190100,70842400,5240,5240,5240,5240,0
20231101,190000,70842400,5240,5240,5240,5240,0
20231101,185900,70842400,5240,5240,5240,5240,0
20231101,185800,70842400,5240,5240,5240,5240,0
20231101,185700,70842400,5240,5240,5240,5240,0
20231101,185600,70842400,5240,5240,5240,5240,0
20231101,185500,70842400,5240,5240,5240,5240,0
20231101,185400,70842400,5240,5240,5240,5240,0
20231101,185300,70842400,5240,5240,5240,5240,0
20231101,185200,70842400,5240,5240,5240,5240,0
20231101,185100,70842400,5240,5240,5240,5240,0
20231101,185000,70842400,5240,5240,5240,5240,0
20231101,184900,70842400,5240,5240,5240,5240,0
20231101,184800,70842400,5240,5240,5240,5240,0
20231101,184700,70842400,5240,5240,5240,5240,0
20231101,184600,70842400,5240,5240,5240,5240,0
20231101,184500,70842400,5240,5240,5240,5240,0
20231101,184400,70842400,5240,5240,5240,5240,0
20231101,184300,70842400,5240,5240,5240,5240,0
20231101,184200,70842400,5240,5240,5240,5240,0
20231101,184100,70842400,5240,5240,5240,5240,0
20231101,184000,70842400,5240,5240,5240,5240,0
20231101,183900,70842400,5240,5240,5240,5240,328
20231101,183800,70842400,5240,5240,5240,5240,0
20231101,183700,70842400,5240,5240,5240,5240,0
20231101,183600,70842400,5240,5240,5240,5240,0
20231101,183500,70842400,5240,5240,5240,5240,0
20231101,183400,70842400,5240,5240,5240,5240,0
20231101,183300,70842400,5240,5240,5240,5240,0
20231101,183200,70842400,5240,5240,5240,5240,0
20231101,183100,70842400,5240,5240,5240,5240,0
20231101,183000,70842400,5240,5240,5240,5240,0
20231101,182900,70842400,5240,5240,5240,5240,0
20231101,182800,70842400,5240,5240,5240,5240,0
20231101,182700,70842400,5240,5240,5240,5240,0
20231101,182600,70842400,5240,5240,5240,5240,0
20231101,182500,70842400,5240,5240,5240,5240,0
20231101,182400,70842400,5240,5240,5240,5240,0
20231101,182300,70842400,5240,5240,5240,5240,0
20231101,182200,70842400,5240,5240,5240,5240,0
20231101,182100,70842400,5240,5240,5240,5240,0
20231101,182000,70842400,5240,5240,5240,5240,0
20231101,181900,70842400,5240,5240,5240,5240,0
20231101,181800,70842400,5240,5240,5240,5240,0
20231101,181700,70842400,5240,5240,5240,5240,0
20231101,181600,70842400,5240,5240,5240,5240,0
20231101,181500,70842400,5240,5240,5240,5240,0
20231101,181400,70842400,5240,5240,5240,5240,0
20231101,181300,70842400,5240,5240,5240,5240,0
20231101,181200,70842400,5240,5240,5240,5240,0
20231101,181100,70842400,5240,5240,5240,5240,0
20231101,181000,70842400,5240,5240,5240,5240,0
20231101,180900,70842400,5240,5240,5240,5240,328
20231101,180800,70842400,5240,5240,5240,5240,0
20231101,180700,70842400,5240,5240,5240,5240,0
20231101,180600,70842400,5240,5240,5240,5240,0
20231101,180500,70842400,5240,5240,5240,5240,0
20231101,180400,70842400,5240,5240,5240,5240,0
20231101,180300,70842400,5240,5240,5240,5240,0
20231101,180200,70842400,5240,5240,5240,5240,0
20231101,180100,70842400,5240,5240,5240,5240,0
20231101,180000,70842400,5240,5240,5240,5240,0
20231101,175900,70842400,5240,5240,5240,5240,0
20231101,175800,70842400,5240,5240,5240,5240,0
20231101,175700,70842400,5240,5240,5240,5240,0
20231101,175600,70842400,5240,5240,5240,5240,0
20231101,175500,70842400,5240,5240,5240,5240,0
20231101,175400,70842400,5240,5240,5240,5240,0
20231101,175300,70842400,5240,5240,5240,5240,0
20231101,175200,70842400,5240,5240,5240,5240,0
20231101,175100,70842400,5240,5240,5240,5240,0
20231101,175000,70842400,5240,5240,5240,5240,0
20231101,174900,70842400,5240,5240,5240,5240,0
20231101,174800,70842400,5240,5240,5240,5240,0
20231101,174700,70842400,5240,5240,5240,5240,0
20231101,174600,70842400,5240,5240,5240,5240,0
20231101,174500,70842400,5240,5240,5240,5240,0
20231101,174400,70842400,5240,5240,5240,5240,0
20231101,174300,70842400,5240,5240,5240,5240,0
20231101,174200,70842400,5240,5240,5240,5240,0
20231101,174100,70842400,5240,5240,5240,5240,0
20231101,174000,70842400,5240,5240,5240,5240,0
20231101,173900,70842400,5240,5240,5240,5240,328
20231101,173800,70842400,5240,5240,5240,5240,0
20231101,173700,70842400,5240,5240,5240,5240,0
20231101,173600,70842400,5240,5240,5240,5240,0
20231101,173500,70842400,5240,5240,5240,5240,0
20231101,173400,70842400,5240,5240,5240,5240,0
20231101,173300,70842400,5240,5240,5240,5240,0
20231101,173200,70842400,5240,5240,5240,5240,0
20231101,173100,70842400,5240,5240,5240,5240,0
20231101,173000,70842400,5240,5240,5240,5240,0
20231101,172900,70842400,5240,5240,5240,5240,0
20231101,172800,70842400,5240,5240,5240,5240,0
20231101,172700,70842400,5240,5240,5240,5240,0
20231101,172600,70842400,5240,5240,5240,5240,0
20231101,172500,70842400,5240,5240,5240,5240,0
20231101,172400,70842400,5240,5240,5240,5240,0
20231101,172300,70842400,5240,5240,5240,5240,0
20231101,172200,70842400,5240,5240,5240,5240,0
20231101,172100,70842400,5240,5240,5240,5240,0
20231101,172000,70842400,5240,5240,5240,5240,0
20231101,171900,70842400,5240,5240,5240,5240,0
20231101,171800,70842400,5240,5240,5240,5240,0
20231101,171700,70842400,5240,5240,5240,5240,0
20231101,171600,70842400,5240,5240,5240,5240,0
20231101,171500,70842400,5240,5240,5240,5240,0
20231101,171400,70842400,5240,5240,5240,5240,0
20231101,171300,70842400,5240,5240,5240,5240,0
20231101,171200,70842400,5240,5240,5240,5240,0
20231101,171100,70842400,5240,5240,5240,5240,0
20231101,171000,70842400,5240,5240,5240,5240,0
20231101,170900,70842400,5240,5240,5240,5240,328
20231101,170800,70842400,5240,5240,5240,5240,0
20231101,170700,70842400,5240,5240,5240,5240,0
20231101,170600,70842400,5240,5240,5240,5240,0
20231101,170500,70842400,5240,5240,5240,5240,0
20231101,170400,70842400,5240,5240,5240,5240,0
20231101,170300,70842400,5240,5240,5240,5240,0
20231101,170200,70842400,5240,5240,5240,5240,0
20231101,170100,70842400,5240,5240,5240,5240,0
20231101,170000,70842400,5240,5240,5240,5240,0
20231101,165900,70842400,5240,5240,5240,5240,0
20231101,165800,70842400,5240,5240,5240,5240,0
20231101,165700,70842400,5240,5240,5240,5240,0
20231101,165600,70842400,5240,5240,5240,5240,0
20231101,165500,70842400,5240,5240,5240,5240,0
20231101,165400,70842400,5240,5240,5240,5240,0
20231101,165300,70842400,5240,5240,5240,5240,0
20231101,165200,70842400,5240,5240,5240,5240,0
20231101,165100,70842400,5240,5240,5240,5240,0
20231101,165000,70842400,5240,5240,5240,5240,0
20231101,164900,70842400,5240,5240,5240,5240,0
20231101,164800,70842400,5240,5240,5240,5240,0
20231101,164700,70842400,5240,5240,5240,5240,0
20231101,164600,70842400,5240,5240,5240,5240,0
20231101,164500,70842400,5240,5240,5240,5240,0
20231101,164400,70842400,5240,5240,5240,5240,0
20231101,164300,70842400,5240,5240,5240,5240,0
20231101,164200,70842400,5240,5240,5240,5240,0
20231101,164100,70842400,5240,5240,5240,5240,0
20231101,164000,70842400,5240,5240,5240,5240,0
20231101,163900,70842400,5240,5240,5240,5240,328
20231101,163800,70842400,5240,5240,5240,5240,0
20231101,163700,70842400,5240,5240,5240,5240,0
20231101,163600,70842400,5240,5240,5240,5240,0
20231101,163500,70842400,5240,5240,5240,5240,0
20231101,163400,70842400,5240,5240,5240,5240,0
20231101,163300,70842400,5240,5240,5240,5240,0
20231101,163200,70842400,5240,5240,5240,5240,0
20231101,163100,70842400,5240,5240,5240,5240,0
20231101,163000,70842400,5240,5240,5240,5240,0
20231101,162900,70842400,5240,5240,5240,5240,0
20231101,162800,70842400,5240,5240,5240,5240,0
20231101,162700,70842400,5240,5240,5240,5240,0
20231101,162600,70842400,5240,5240,5240,5240,0
20231101,162500,70842400,5240,5240,5240,5240,0
20231101,162400,70842400,5240,5240,5240,5240,0
20231101,162300,70842400,5240,5240,5240,5240,0
20231101,162200,70842400,5240,5240,5240,5240,0
20231101,162100,70842400,5240,5240,5240,5240,0
20231101,162000,70842400,5240,5240,5240,5240,0
20231101,161900,70842400,5240,5240,5240,5240,0
20231101,161800,70842400,5240,5240,5240,5240,0
20231101,161700,70842400,5240,5240,5240,5240,0
20231101,161600,70842400,5240,5240,5240,5240,0
20231101,161500,70842400,5240,5240,5240,5240,0
20231101,161400,70842400,5240,5240,5240,5240,0
20231101,161300,70842400,5240,5240,5240,5240,0
20231101,161200,70842400,5240,5240,5240,5240,0
20231101,161100,70842400,5240,5240,5240,5240,0
20231101,161000,70842400,5240,5240,5240,5240,0
20231101,160900,70842400,5240,5240,5240,5240,328
20231101,160800,70842400,5240,5240,5240,5240,0
20231101,160700,70842400,5240,5240,5240,5240,0
20231101,160600,70842400,5240,5240,5240,5240,0
20231101,160500,70842400,5240,5240,5240,5240,0
20231101,160400,70842400,5240,5240,5240,5240,0
20231101,160300,70842400,5240,5240,5240,5240,0
20231101,160200,70842400,5240,5240,5240,5240,0
20231101,160100,70842400,5240,5240,5240,5240,0
20231101,160000,70842400,5240,5240,5240,5240,0
20231101,155900,70842400,5240,5240,5240,5240,0
20231101,155800,70842400,5240,5240,5240,5240,0
20231101,155700,70842400,5240,5240,5240,5240,0
20231101,155600,70842400,5240,5240,5240,5240,0
20231101,155500,70842400,5240,5240,5240,5240,0
20231101,155400,70842400,5240,5240,5240,5240,0
20231101,155300,70842400,5240,5240,5240,5240,0
20231101,155200,70842400,5240,5240,5240,5240,0
20231101,155100,70842400,5240,5240,5240,5240,0
20231101,155000,70842400,5240,5240,5240,5240,0
20231101,154900,70842400,5240,5240,5240,5240,0
20231101,154800,70842400,5240,5240,5240,5240,0
20231101,154700,70842400,5240,5240,5240,5240,0
20231101,154600,70842400,5240,5240,5240,5240,0
20231101,154500,70842400,5240,5240,5240,5240,0
20231101,154400,70842400,5240,5240,5240,5240,0
20231101,154300,70842400,5240,5240,5240,5240,0
20231101,154200,70842400,5240,5240,5240,5240,0
20231101,154100,70842400,5240,5240,5240,5240,0
20231101,154000,70842400,5240,5240,5240,5240,0
20231101,153900,70842400,5240,5240,5240,5240,328
20231101,153800,70842400,5240,5240,5240,5240,0
20231101,153700,70842400,5240,5240,5240,5240,0
20231101,153600,70842400,5240,5240,5240,5240,0
20231101,153500,70842400,5240,5240,5240,5240,0
20231101,153400,70842400,5240,5240,5240,5240,0
20231101,153300,70842400,5240,5240,5240,5240,0
20231101,153200,70842400,5240,5240,5240,5240,0
20231101,153100,70842400,5240,5240,5240,5240,0
20231101,153000,70842400,5240,5240,5240,5240,328
20231101,152900,69123680,5240,5240,5240,5240,0
20231101,152800,69123680,5240,5240,5240,5240,0
20231101,152700,69123680,5240,5240,5240,5240,0
20231101,152600,69123680,5240,5240,5240,5240,0
20231101,152500,69123680,5240,5240,5240,5240,0
20231101,152400,69123680,5240,5240,5240,5240,0
20231101,152300,69123680,5240,5240,5240,5240,0
20231101,152200,69123680,5240,5240,5240,5240,0
20231101,152100,69123680,5240,5240,5240,5240,0
20231101,152000,69123680,5240,5240,5240,5240,0
20231101,151900,69123680,5240,5240,5240,5240,0
20231101,151800,69123680,5240,5240,5240,5240,10
20231101,151700,69071280,5240,5240,5240,5240,0
20231101,151600,69071280,5240,5240,5240,5240,108
20231101,151500,68505360,5230,5230,5240,5230,213
20231101,151400,67391360,5230,5230,5230,5230,0
20231101,151300,67391360,5230,5230,5230,5230,0
20231101,151200,67391360,5230,5230,5230,5230,0
20231101,151100,67391360,5230,5230,5230,5230,1
20231101,151000,67386130,5240,5240,5240,5240,0
20231101,150900,67386130,5240,5240,5240,5240,0
20231101,150800,67386130,5240,5240,5240,5240,0
20231101,150700,67386130,5240,5200,5240,5200,2
20231101,150600,67375690,5240,5240,5240,5240,0
20231101,150500,67375690,5240,5240,5240,5240,0
20231101,150400,67375690,5240,5240,5240,5240,0
20231101,150300,67375690,5240,5240,5240,5240,0
20231101,150200,67375690,5240,5240,5240,5240,37
20231101,150100,67181810,5240,5240,5240,5240,0
20231101,150000,67181810,5240,5240,5240,5240,0
20231101,145900,67181810,5240,5240,5240,5240,1
20231101,145800,67176570,5220,5220,5220,5220,0
20231101,145700,67176570,5220,5220,5220,5220,70
20231101,145600,66811170,5240,5240,5240,5240,0
20231101,145500,66811170,5240,5240,5240,5240,0
20231101,145400,66811170,5240,5240,5240,5240,0
20231101,145300,66811170,5240,5240,5240,5240,0
20231101,145200,66811170,5240,5240,5240,5240,0
20231101,145100,66811170,5240,5240,5240,5240,0
20231101,145000,66811170,5240,5240,5240,5240,0
20231101,144900,66811170,5240,5240,5240,5240,0
20231101,144800,66811170,5240,5240,5240,5240,0
20231101,144700,66811170,5240,5240,5240,5240,1
20231101,144600,66805930,5240,5240,5240,5240,0
20231101,144500,66805930,5240,5240,5240,5240,0
20231101,144400,66805930,5240,5240,5240,5240,0
20231101,144300,66805930,5240,5240,5240,5240,0
20231101,144200,66805930,5240,5240,5240,5240,6
20231101,144100,66774490,5240,5240,5240,5240,0
20231101,144000,66774490,5240,5240,5240,5240,1
20231101,143900,66769250,5240,5240,5240,5240,0
20231101,143800,66769250,5240,5240,5240,5240,0
20231101,143700,66769250,5240,5240,5240,5240,0
20231101,143600,66769250,5240,5240,5240,5240,0
20231101,143500,66769250,5240,5220,5240,5220,452
20231101,143400,64407810,5220,5220,5220,5220,0
20231101,143300,64407810,5220,5220,5220,5220,16
20231101,143200,64324290,5220,5220,5220,5220,0
20231101,143100,64324290,5220,5220,5220,5220,0
20231101,143000,64324290,5220,5220,5220,5220,0
20231101,142900,64324290,5220,5220,5220,5220,1
20231101,142800,64319070,5200,5200,5200,5200,0
20231101,142700,64319070,5200,5200,5200,5200,3
20231101,142600,64303470,5220,5220,5220,5220,0
20231101,142500,64303470,5220,5220,5220,5220,0
20231101,142400,64303470,5220,5220,5220,5220,0
20231101,142300,64303470,5220,5220,5220,5220,0
20231101,142200,64303470,5220,5220,5220,5220,0
20231101,142100,64303470,5220,5220,5220,5220,1
20231101,142000,64298250,5200,5210,5210,5200,25
20231101,141900,64168150,5220,5220,5220,5220,10
20231101,141800,64115950,5210,5210,5210,5210,0
20231101,141700,64115950,5210,5210,5210,5210,0
20231101,141600,64115950,5210,5210,5210,5210,0
20231101,141500,64115950,5210,5210,5210,5210,0
20231101,141400,64115950,5210,5210,5210,5210,0
20231101,141300,64115950,5210,5210,5210,5210,0
20231101,141200,64115950,5210,5210,5210,5210,338
20231101,141100,62354970,5220,5220,5220,5220,0
20231101,141000,62354970,5220,5220,5220,5220,722
20231101,140900,58586130,5230,5230,5230,5230,0
20231101,140800,58586130,5230,5230,5230,5230,2
20231101,140700,58575670,5230,5230,5230,5230,2
20231101,140600,58565210,5230,5230,5230,5230,11
20231101,140500,58507680,5240,5240,5240,5240,0
20231101,140400,58507680,5240,5240,5240,5240,20
20231101,140300,58402880,5220,5220,5220,5220,0
20231101,140200,58402880,5220,5220,5220,5220,0
20231101,140100,58402880,5220,5220,5220,5220,0
20231101,140000,58402880,5220,5220,5220,5220,0
20231101,135900,58402880,5220,5220,5220,5220,0
20231101,135800,58402880,5220,5220,5220,5220,0
20231101,135700,58402880,5220,5220,5220,5220,0
20231101,135600,58402880,5220,5220,5220,5220,0
20231101,135500,58402880,5220,5220,5220,5220,0
20231101,135400,58402880,5220,5220,5220,5220,0
20231101,135300,58402880,5220,5220,5220,5220,0
20231101,135200,58402880,5220,5220,5220,5220,2
20231101,135100,58392440,5240,5240,5240,5240,0
20231101,135000,58392440,5240,5240,5240,5240,0
20231101,134900,58392440,5240,5240,5240,5240,0
20231101,134800,58392440,5240,5240,5240,5240,1
20231101,134700,58387200,5220,5220,5220,5220,0
20231101,134600,58387200,5220,5220,5220,5220,70
20231101,134500,58021800,5240,5240,5240,5240,2
20231101,134400,58011320,5240,5240,5240,5240,0
20231101,134300,58011320,5240,5230,5240,5230,21
20231101,134200,57901480,5250,5250,5250,5250,0
20231101,134100,57901480,5250,5250,5250,5250,0
20231101,134000,57901480,5250,5250,5250,5250,0
20231101,133900,57901480,5250,5250,5250,5250,1
20231101,133800,57896230,5230,5230,5230,5230,0
20231101,133700,57896230,5230,5230,5230,5230,0
20231101,133600,57896230,5230,5230,5230,5230,0
20231101,133500,57896230,5230,5230,5230,5230,0
20231101,133400,57896230,5230,5230,5230,5230,40
20231101,133300,57687030,5230,5230,5230,5230,0
20231101,133200,57687030,5230,5230,5230,5230,0
20231101,133100,57687030,5230,5230,5230,5230,0
20231101,133000,57687030,5230,5230,5230,5230,7
20231101,132900,57650420,5250,5250,5250,5250,0
20231101,132800,57650420,5250,5250,5250,5250,0
20231101,132700,57650420,5250,5250,5250,5250,0
20231101,132600,57650420,5250,5250,5250,5250,0
20231101,132500,57650420,5250,5250,5250,5250,0
20231101,132400,57650420,5250,5250,5250,5250,0
20231101,132300,57650420,5250,5250,5250,5250,0
20231101,132200,57650420,5250,5250,5250,5250,0
20231101,132100,57650420,5250,5250,5250,5250,0
20231101,132000,57650420,5250,5250,5250,5250,0
20231101,131900,57650420,5250,5250,5250,5250,0
20231101,131800,57650420,5250,5250,5250,5250,0
20231101,131700,57650420,5250,5250,5250,5250,0
20231101,131600,57650420,5250,5250,5250,5250,0
20231101,131500,57650420,5250,5250,5250,5250,0
20231101,131400,57650420,5250,5250,5250,5250,0
20231101,131300,57650420,5250,5250,5250,5250,0
20231101,131200,57650420,5250,5250,5250,5250,0
20231101,131100,57650420,5250,5240,5250,5240,100
20231101,131000,57125440,5250,5250,5250,5250,0
20231101,130900,57125440,5250,5250,5250,5250,0
20231101,130800,57125440,5250,5250,5250,5250,0
20231101,130700,57125440,5250,5250,5250,5250,0
20231101,130600,57125440,5250,5250,5250,5250,0
20231101,130500,57125440,5250,5250,5250,5250,0
20231101,130400,57125440,5250,5250,5250,5250,0
20231101,130300,57125440,5250,5250,5250,5250,0
20231101,130200,57125440,5250,5250,5250,5250,0
20231101,130100,57125440,5250,5250,5250,5250,0
20231101,130000,57125440,5250,5250,5250,5250,209
20231101,125900,56028190,5230,5230,5230,5230,0
20231101,125800,56028190,5230,5230,5230,5230,0
20231101,125700,56028190,5230,5230,5230,5230,200
20231101,125600,54982190,5230,5230,5230,5230,0
20231101,125500,54982190,5230,5230,5230,5230,42
20231101,125400,54762530,5230,5230,5230,5230,0
20231101,125300,54762530,5230,5230,5230,5230,6
20231101,125200,54731150,5230,5230,5230,5230,0
20231101,125100,54731150,5230,5260,5260,5230,840
20231101,125000,50329720,5260,5260,5260,5260,0
20231101,124900,50329720,5260,5260,5260,5260,0
20231101,124800,50329720,5260,5250,5260,5250,9
20231101,124700,50282450,5250,5250,5250,5250,0
20231101,124600,50282450,5250,5250,5250,5250,0
20231101,124500,50282450,5250,5250,5250,5250,0
20231101,124400,50282450,5250,5250,5250,5250,0
20231101,124300,50282450,5250,5250,5250,5250,60
20231101,124200,49967450,5240,5240,5240,5240,0
20231101,124100,49967450,5240,5240,5240,5240,0
20231101,124000,49967450,5240,5250,5250,5240,18
20231101,123900,49873100,5250,5250,5250,5250,0
20231101,123800,49873100,5250,5250,5250,5250,0
20231101,123700,49873100,5250,5250,5250,5250,0
20231101,123600,49873100,5250,5250,5250,5250,0
20231101,123500,49873100,5250,5250,5250,5250,0
20231101,123400,49873100,5250,5250,5250,5250,8
20231101,123300,49831100,5260,5260,5260,5260,100
20231101,123200,49305100,5260,5260,5260,5260,0
20231101,123100,49305100,5260,5260,5260,5260,0
20231101,123000,49305100,5260,5260,5260,5260,0
20231101,122900,49305100,5260,5260,5260,5260,1
20231101,122800,49299840,5260,5260,5260,5260,1
20231101,122700,49294580,5260,5260,5260,5260,0
20231101,122600,49294580,5260,5260,5260,5260,1
20231101,122500,49289320,5250,5250,5250,5250,0
20231101,122400,49289320,5250,5250,5250,5250,20
20231101,122300,49184320,5260,5260,5260,5260,1
20231101,122200,49179060,5260,5250,5260,5250,1109
20231101,122100,43351230,5240,5230,5240,5230,684
20231101,122000,39768900,5230,5230,5230,5230,317
20231101,121900,38110990,5210,5210,5210,5210,300
20231101,121800,36547990,5240,5240,5240,5240,200
20231101,121700,35499990,5240,5240,5240,5240,0
20231101,121600,35499990,5240,5240,5240,5240,0
20231101,121500,35499990,5240,5240,5240,5240,6
20231101,121400,35468550,5240,5240,5240,5240,0
20231101,121300,35468550,5240,5240,5240,5240,141
20231101,121200,34729710,5230,5230,5230,5230,0
20231101,121100,34729710,5230,5230,5230,5230,0
20231101,121000,34729710,5230,5230,5230,5230,0
20231101,120900,34729710,5230,5220,5230,5220,75
20231101,120800,34338180,5220,5220,5220,5220,0
20231101,120700,34338180,5220,5220,5220,5220,300
20231101,120600,32772180,5190,5190,5190,5190,0
20231101,120500,32772180,5190,5190,5190,5190,0
20231101,120400,32772180,5190,5190,5190,5190,0
20231101,120300,32772180,5190,5190,5190,5190,0
20231101,120200,32772180,5190,5190,5190,5190,0
20231101,120100,32772180,5190,5190,5190,5190,0
20231101,120000,32772180,5190,5190,5190,5190,0
20231101,115900,32772180,5190,5190,5190,5190,1
20231101,115800,32766990,5210,5210,5210,5210,0
20231101,115700,32766990,5210,5210,5210,5210,0
20231101,115600,32766990,5210,5210,5210,5210,0
20231101,115500,32766990,5210,5210,5210,5210,0
20231101,115400,32766990,5210,5210,5210,5210,0
20231101,115300,32766990,5210,5210,5210,5210,0
20231101,115200,32766990,5210,5210,5210,5210,0
20231101,115100,32766990,5210,5210,5210,5210,0
20231101,115000,32766990,5210,5210,5210,5210,0
20231101,114900,32766990,5210,5210,5210,5210,0
20231101,114800,32766990,5210,5210,5210,5210,0
20231101,114700,32766990,5210,5210,5210,5210,0
20231101,114600,32766990,5210,5210,5210,5210,0
20231101,114500,32766990,5210,5210,5210,5210,0
20231101,114400,32766990,5210,5210,5210,5210,0
20231101,114300,32766990,5210,5210,5210,5210,0
20231101,114200,32766990,5210,5210,5210,5210,0
20231101,114100,32766990,5210,5210,5210,5210,0
20231101,114000,32766990,5210,5210,5210,5210,0
20231101,113900,32766990,5210,5210,5210,5210,0
20231101,113800,32766990,5210,5210,5210,5210,9
20231101,113700,32720100,5200,5170,5200,5170,1980
20231101,113600,22482360,5170,5180,5180,5170,265
20231101,113500,21111530,5190,5190,5190,5190,0
20231101,113400,21111530,5190,5190,5190,5190,0
20231101,113300,21111530,5190,5190,5190,5190,10
20231101,113200,21059630,5190,5190,5190,5190,0
20231101,113100,21059630,5190,5190,5190,5190,0
20231101,113000,21059630,5190,5190,5190,5190,0
20231101,112900,21059630,5190,5190,5190,5190,1
20231101,112800,21054440,5190,5190,5190,5190,0
20231101,112700,21054440,5190,5190,5190,5190,0
20231101,112600,21054440,5190,5190,5190,5190,0
20231101,112500,21054440,5190,5190,5190,5190,0
20231101,112400,21054440,5190,5190,5190,5190,0
20231101,112300,21054440,5190,5190,5190,5190,0
20231101,112200,21054440,5190,5190,5190,5190,0
20231101,112100,21054440,5190,5190,5190,5190,0
20231101,112000,21054440,5190,5190,5190,5190,0
20231101,111900,21054440,5190,5190,5190,5190,0
20231101,111800,21054440,5190,5190,5190,5190,0
20231101,111700,21054440,5190,5190,5190,5190,0
20231101,111600,21054440,5190,5190,5190,5190,0
20231101,111500,21054440,5190,5190,5190,5190,0
20231101,111400,21054440,5190,5190,5190,5190,2
20231101,111300,21044060,5190,5190,5190,5190,79
20231101,111200,20634050,5190,5190,5190,5190,10
20231101,111100,20582150,5180,5180,5180,5180,0
20231101,111000,20582150,5180,5180,5180,5180,0
20231101,110900,20582150,5180,5180,5180,5180,50
20231101,110800,20323150,5190,5190,5190,5190,0
20231101,110700,20323150,5190,5190,5190,5190,111
20231101,110600,19747060,5190,5190,5190,5190,0
20231101,110500,19747060,5190,5200,5200,5190,125
20231101,110400,19098300,5220,5220,5220,5220,0
20231101,110300,19098300,5220,5220,5220,5220,1
20231101,110200,19093080,5200,5200,5200,5200,0
20231101,110100,19093080,5200,5200,5200,5200,0
20231101,110000,19093080,5200,5200,5200,5200,0
20231101,105900,19093080,5200,5200,5200,5200,0
20231101,105800,19093080,5200,5200,5200,5200,0
20231101,105700,19093080,5200,5200,5200,5200,0
20231101,105600,19093080,5200,5200,5200,5200,10
20231101,105500,19041080,5200,5200,5200,5200,176
20231101,105400,18125880,5210,5210,5210,5210,0
20231101,105300,18125880,5210,5210,5210,5210,5
20231101,105200,18099830,5210,5210,5210,5210,5
20231101,105100,18073780,5200,5200,5200,5200,0
20231101,105000,18073780,5200,5200,5200,5200,0
20231101,104900,18073780,5200,5200,5200,5200,0
20231101,104800,18073780,5200,5200,5200,5200,0
20231101,104700,18073780,5200,5220,5220,5200,20
20231101,104600,17969730,5240,5240,5240,5240,0
20231101,104500,17969730,5240,5240,5240,5240,20
20231101,104400,17864930,5240,5240,5240,5240,0
20231101,104300,17864930,5240,5240,5240,5240,0
20231101,104200,17864930,5240,5240,5240,5240,0
20231101,104100,17864930,5240,5240,5240,5240,0
20231101,104000,17864930,5240,5240,5240,5240,50
20231101,103900,17602930,5240,5240,5240,5240,0
20231101,103800,17602930,5240,5240,5240,5240,0
20231101,103700,17602930,5240,5240,5240,5240,0
20231101,103600,17602930,5240,5220,5240,5220,74
20231101,103500,17216630,5220,5220,5220,5220,4
20231101,103400,17195750,5220,5220,5220,5220,0
20231101,103300,17195750,5220,5220,5220,5220,0
20231101,103200,17195750,5220,5220,5220,5220,1
20231101,103100,17190530,5210,5210,5210,5210,46
20231101,103000,16950870,5210,5210,5210,5210,0
20231101,102900,16950870,5210,5210,5210,5210,0
20231101,102800,16950870,5210,5210,5210,5210,10
20231101,102700,16898770,5220,5220,5220,5220,0
20231101,102600,16898770,5220,5220,5220,5220,199
20231101,102500,15859990,5230,5230,5230,5230,30
20231101,102400,15703090,5220,5220,5220,5220,0
20231101,102300,15703090,5220,5220,5220,5220,0
20231101,102200,15703090,5220,5220,5220,5220,0
20231101,102100,15703090,5220,5220,5220,5220,95
20231101,102000,15207190,5240,5240,5240,5240,0
20231101,101900,15207190,5240,5240,5240,5240,0
20231101,101800,15207190,5240,5240,5240,5240,0
20231101,101700,15207190,5240,5240,5240,5240,0
20231101,101600,15207190,5240,5240,5240,5240,0
20231101,101500,15207190,5240,5240,5240,5240,0
20231101,101400,15207190,5240,5240,5240,5240,0
20231101,101300,15207190,5240,5240,5240,5240,0
20231101,101200,15207190,5240,5240,5240,5240,200
20231101,101100,14159190,5240,5240,5240,5240,0
20231101,101000,14159190,5240,5230,5240,5230,15
20231101,100900,14080720,5220,5220,5220,5220,1
20231101,100800,14075500,5230,5230,5230,5230,1
20231101,100700,14070270,5220,5220,5220,5220,177
20231101,100600,13146330,5220,5220,5220,5220,0
20231101,100500,13146330,5220,5220,5220,5220,18
20231101,100400,13052370,5220,5220,5220,5220,0
20231101,100300,13052370,5220,5210,5220,5210,96
20231101,100200,12551900,5190,5190,5190,5190,0
20231101,100100,12551900,5190,5190,5190,5190,0
20231101,100000,12551900,5190,5190,5190,5190,0
20231101,095900,12551900,5190,5190,5190,5190,0
20231101,095800,12551900,5190,5190,5190,5190,0
20231101,095700,12551900,5190,5190,5190,5190,2
20231101,095600,12541520,5190,5210,5210,5190,102
20231101,095500,12010140,5210,5210,5210,5210,8
20231101,095400,11968460,5210,5210,5210,5210,1
20231101,095300,11963250,5210,5210,5210,5210,0
20231101,095200,11963250,5210,5210,5210,5210,0
20231101,095100,11963250,5210,5210,5210,5210,0
20231101,095000,11963250,5210,5210,5210,5210,2
20231101,094900,11952830,5220,5220,5220,5220,0
20231101,094800,11952830,5220,5220,5220,5220,0
20231101,094700,11952830,5220,5220,5220,5220,0
20231101,094600,11952830,5220,5220,5220,5220,0
20231101,094500,11952830,5220,5220,5220,5220,0
20231101,094400,11952830,5220,5220,5220,5220,2
20231101,094300,11942390,5220,5220,5220,5220,0
20231101,094200,11942390,5220,5220,5220,5220,0
20231101,094100,11942390,5220,5220,5220,5220,0
20231101,094000,11942390,5220,5220,5220,5220,0
20231101,093900,11942390,5220,5220,5220,5220,0
20231101,093800,11942390,5220,5220,5220,5220,0
20231101,093700,11942390,5220,5220,5220,5220,0
20231101,093600,11942390,5220,5200,5220,5200,40
20231101,093500,11734230,5200,5200,5200,5200,3
20231101,093400,11718630,5200,5200,5200,5200,0
20231101,093300,11718630,5200,5200,5200,5200,0
20231101,093200,11718630,5200,5200,5200,5200,186
20231101,093100,10751430,5220,5220,5220,5220,1010
20231101,093000,5479230,5220,5220,5220,5220,95
20231101,092900,4983330,5210,5210,5210,5210,0
20231101,092800,4983330,5210,5200,5210,5200,134
20231101,092700,4285850,5200,5200,5200,5200,0
20231101,092600,4285850,5200,5200,5200,5200,0
20231101,092500,4285850,5200,5200,5200,5200,1
20231101,092400,4280650,5200,5200,5200,5200,0
20231101,092300,4280650,5200,5200,5200,5200,45
20231101,092200,4046650,5150,5150,5150,5150,0
20231101,092100,4046650,5150,5150,5150,5150,0
20231101,092000,4046650,5150,5150,5150,5150,0
20231101,091900,4046650,5150,5200,5200,5150,2
20231101,091800,4036300,5190,5190,5190,5190,195
20231101,091700,3024250,5200,5200,5200,5200,0
20231101,091600,3024250,5200,5200,5200,5200,0
20231101,091500,3024250,5200,5200,5200,5200,1
20231101,091400,3019050,5200,5200,5200,5200,0
20231101,091300,3019050,5200,5180,5200,5180,20
20231101,091200,2915390,5170,5170,5170,5170,8
20231101,091100,2874030,5130,5130,5130,5130,0
20231101,091000,2874030,5130,5130,5130,5130,0
20231101,090900,2874030,5130,5180,5180,5130,115
20231101,090800,2283310,5190,5190,5190,5190,100
20231101,090700,1764310,5220,5220,5220,5220,0
20231101,090600,1764310,5220,5220,5220,5220,0
20231101,090500,1764310,5220,5190,5220,5190,10
20231101,090400,1712380,5190,5190,5190,5190,0
20231101,090300,1712380,5190,5210,5230,5190,47
20231101,090200,1467670,5210,5200,5210,5200,121
20231101,090100,838450,5200,5180,5200,5180,22
20231101,090000,724260,5180,5160,5180,5160,71