stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,203800,76167250,5480,5480,5480,5480,482
20231110,203700,76167250,5480,5480,5480,5480,0
20231110,203600,76167250,5480,5480,5480,5480,0
20231110,203500,76167250,5480,5480,5480,5480,0
20231110,203400,76167250,5480,5480,5480,5480,0
20231110,203300,76167250,5480,5480,5480,5480,0
20231110,203200,76167250,5480,5480,5480,5480,0
20231110,203100,76167250,5480,5480,5480,5480,0
20231110,203000,76167250,5480,5480,5480,5480,0
20231110,202900,76167250,5480,5480,5480,5480,0
20231110,202800,76167250,5480,5480,5480,5480,0
20231110,202700,76167250,5480,5480,5480,5480,0
20231110,202600,76167250,5480,5480,5480,5480,0
20231110,202500,76167250,5480,5480,5480,5480,0
20231110,202400,76167250,5480,5480,5480,5480,0
20231110,202300,76167250,5480,5480,5480,5480,0
20231110,202200,76167250,5480,5480,5480,5480,0
20231110,202100,76167250,5480,5480,5480,5480,0
20231110,202000,76167250,5480,5480,5480,5480,0
20231110,201900,76167250,5480,5480,5480,5480,0
20231110,201800,76167250,5480,5480,5480,5480,0
20231110,201700,76167250,5480,5480,5480,5480,0
20231110,201600,76167250,5480,5480,5480,5480,0
20231110,201500,76167250,5480,5480,5480,5480,0
20231110,201400,76167250,5480,5480,5480,5480,0
20231110,201300,76167250,5480,5480,5480,5480,0
20231110,201200,76167250,5480,5480,5480,5480,0
20231110,201100,76167250,5480,5480,5480,5480,0
20231110,201000,76167250,5480,5480,5480,5480,0
20231110,200900,76167250,5480,5480,5480,5480,0
20231110,200800,76167250,5480,5480,5480,5480,482
20231110,200700,76167250,5480,5480,5480,5480,0
20231110,200600,76167250,5480,5480,5480,5480,0
20231110,200500,76167250,5480,5480,5480,5480,0
20231110,200400,76167250,5480,5480,5480,5480,0
20231110,200300,76167250,5480,5480,5480,5480,0
20231110,200200,76167250,5480,5480,5480,5480,0
20231110,200100,76167250,5480,5480,5480,5480,0
20231110,200000,76167250,5480,5480,5480,5480,0
20231110,195900,76167250,5480,5480,5480,5480,0
20231110,195800,76167250,5480,5480,5480,5480,0
20231110,195700,76167250,5480,5480,5480,5480,0
20231110,195600,76167250,5480,5480,5480,5480,0
20231110,195500,76167250,5480,5480,5480,5480,0
20231110,195400,76167250,5480,5480,5480,5480,0
20231110,195300,76167250,5480,5480,5480,5480,0
20231110,195200,76167250,5480,5480,5480,5480,0
20231110,195100,76167250,5480,5480,5480,5480,0
20231110,195000,76167250,5480,5480,5480,5480,0
20231110,194900,76167250,5480,5480,5480,5480,0
20231110,194800,76167250,5480,5480,5480,5480,0
20231110,194700,76167250,5480,5480,5480,5480,0
20231110,194600,76167250,5480,5480,5480,5480,0
20231110,194500,76167250,5480,5480,5480,5480,0
20231110,194400,76167250,5480,5480,5480,5480,0
20231110,194300,76167250,5480,5480,5480,5480,0
20231110,194200,76167250,5480,5480,5480,5480,0
20231110,194100,76167250,5480,5480,5480,5480,0
20231110,194000,76167250,5480,5480,5480,5480,0
20231110,193900,76167250,5480,5480,5480,5480,0
20231110,193800,76167250,5480,5480,5480,5480,482
20231110,193700,76167250,5480,5480,5480,5480,0
20231110,193600,76167250,5480,5480,5480,5480,0
20231110,193500,76167250,5480,5480,5480,5480,0
20231110,193400,76167250,5480,5480,5480,5480,0
20231110,193300,76167250,5480,5480,5480,5480,0
20231110,193200,76167250,5480,5480,5480,5480,0
20231110,193100,76167250,5480,5480,5480,5480,0
20231110,193000,76167250,5480,5480,5480,5480,0
20231110,192900,76167250,5480,5480,5480,5480,0
20231110,192800,76167250,5480,5480,5480,5480,0
20231110,192700,76167250,5480,5480,5480,5480,0
20231110,192600,76167250,5480,5480,5480,5480,0
20231110,192500,76167250,5480,5480,5480,5480,0
20231110,192400,76167250,5480,5480,5480,5480,0
20231110,192300,76167250,5480,5480,5480,5480,0
20231110,192200,76167250,5480,5480,5480,5480,0
20231110,192100,76167250,5480,5480,5480,5480,0
20231110,192000,76167250,5480,5480,5480,5480,0
20231110,191900,76167250,5480,5480,5480,5480,0
20231110,191800,76167250,5480,5480,5480,5480,0
20231110,191700,76167250,5480,5480,5480,5480,0
20231110,191600,76167250,5480,5480,5480,5480,0
20231110,191500,76167250,5480,5480,5480,5480,0
20231110,191400,76167250,5480,5480,5480,5480,0
20231110,191300,76167250,5480,5480,5480,5480,0
20231110,191200,76167250,5480,5480,5480,5480,0
20231110,191100,76167250,5480,5480,5480,5480,0
20231110,191000,76167250,5480,5480,5480,5480,0
20231110,190900,76167250,5480,5480,5480,5480,0
20231110,190800,76167250,5480,5480,5480,5480,482
20231110,190700,76167250,5480,5480,5480,5480,0
20231110,190600,76167250,5480,5480,5480,5480,0
20231110,190500,76167250,5480,5480,5480,5480,0
20231110,190400,76167250,5480,5480,5480,5480,0
20231110,190300,76167250,5480,5480,5480,5480,0
20231110,190200,76167250,5480,5480,5480,5480,0
20231110,190100,76167250,5480,5480,5480,5480,0
20231110,190000,76167250,5480,5480,5480,5480,0
20231110,185900,76167250,5480,5480,5480,5480,0
20231110,185800,76167250,5480,5480,5480,5480,0
20231110,185700,76167250,5480,5480,5480,5480,0
20231110,185600,76167250,5480,5480,5480,5480,0
20231110,185500,76167250,5480,5480,5480,5480,0
20231110,185400,76167250,5480,5480,5480,5480,0
20231110,185300,76167250,5480,5480,5480,5480,0
20231110,185200,76167250,5480,5480,5480,5480,0
20231110,185100,76167250,5480,5480,5480,5480,0
20231110,185000,76167250,5480,5480,5480,5480,0
20231110,184900,76167250,5480,5480,5480,5480,0
20231110,184800,76167250,5480,5480,5480,5480,0
20231110,184700,76167250,5480,5480,5480,5480,0
20231110,184600,76167250,5480,5480,5480,5480,0
20231110,184500,76167250,5480,5480,5480,5480,0
20231110,184400,76167250,5480,5480,5480,5480,0
20231110,184300,76167250,5480,5480,5480,5480,0
20231110,184200,76167250,5480,5480,5480,5480,0
20231110,184100,76167250,5480,5480,5480,5480,0
20231110,184000,76167250,5480,5480,5480,5480,0
20231110,183900,76167250,5480,5480,5480,5480,0
20231110,183800,76167250,5480,5480,5480,5480,482
20231110,183700,76167250,5480,5480,5480,5480,0
20231110,183600,76167250,5480,5480,5480,5480,0
20231110,183500,76167250,5480,5480,5480,5480,0
20231110,183400,76167250,5480,5480,5480,5480,0
20231110,183300,76167250,5480,5480,5480,5480,0
20231110,183200,76167250,5480,5480,5480,5480,0
20231110,183100,76167250,5480,5480,5480,5480,0
20231110,183000,76167250,5480,5480,5480,5480,0
20231110,182900,76167250,5480,5480,5480,5480,0
20231110,182800,76167250,5480,5480,5480,5480,0
20231110,182700,76167250,5480,5480,5480,5480,0
20231110,182600,76167250,5480,5480,5480,5480,0
20231110,182500,76167250,5480,5480,5480,5480,0
20231110,182400,76167250,5480,5480,5480,5480,0
20231110,182300,76167250,5480,5480,5480,5480,0
20231110,182200,76167250,5480,5480,5480,5480,0
20231110,182100,76167250,5480,5480,5480,5480,0
20231110,182000,76167250,5480,5480,5480,5480,0
20231110,181900,76167250,5480,5480,5480,5480,0
20231110,181800,76167250,5480,5480,5480,5480,0
20231110,181700,76167250,5480,5480,5480,5480,0
20231110,181600,76167250,5480,5480,5480,5480,0
20231110,181500,76167250,5480,5480,5480,5480,0
20231110,181400,76167250,5480,5480,5480,5480,0
20231110,181300,76167250,5480,5480,5480,5480,0
20231110,181200,76167250,5480,5480,5480,5480,0
20231110,181100,76167250,5480,5480,5480,5480,0
20231110,181000,76167250,5480,5480,5480,5480,0
20231110,180900,76167250,5480,5480,5480,5480,0
20231110,180800,76167250,5480,5480,5480,5480,482
20231110,180700,76167250,5480,5480,5480,5480,0
20231110,180600,76167250,5480,5480,5480,5480,0
20231110,180500,76167250,5480,5480,5480,5480,0
20231110,180400,76167250,5480,5480,5480,5480,0
20231110,180300,76167250,5480,5480,5480,5480,0
20231110,180200,76167250,5480,5480,5480,5480,0
20231110,180100,76167250,5480,5480,5480,5480,0
20231110,180000,76167250,5480,5480,5480,5480,0
20231110,175900,76167250,5480,5480,5480,5480,0
20231110,175800,76167250,5480,5480,5480,5480,0
20231110,175700,76167250,5480,5480,5480,5480,0
20231110,175600,76167250,5480,5480,5480,5480,0
20231110,175500,76167250,5480,5480,5480,5480,0
20231110,175400,76167250,5480,5480,5480,5480,0
20231110,175300,76167250,5480,5480,5480,5480,0
20231110,175200,76167250,5480,5480,5480,5480,0
20231110,175100,76167250,5480,5480,5480,5480,0
20231110,175000,76167250,5480,5480,5480,5480,0
20231110,174900,76167250,5480,5480,5480,5480,0
20231110,174800,76167250,5480,5480,5480,5480,0
20231110,174700,76167250,5480,5480,5480,5480,0
20231110,174600,76167250,5480,5480,5480,5480,0
20231110,174500,76167250,5480,5480,5480,5480,0
20231110,174400,76167250,5480,5480,5480,5480,0
20231110,174300,76167250,5480,5480,5480,5480,0
20231110,174200,76167250,5480,5480,5480,5480,0
20231110,174100,76167250,5480,5480,5480,5480,0
20231110,174000,76167250,5480,5480,5480,5480,0
20231110,173900,76167250,5480,5480,5480,5480,0
20231110,173800,76167250,5480,5480,5480,5480,482
20231110,173700,76167250,5480,5480,5480,5480,0
20231110,173600,76167250,5480,5480,5480,5480,0
20231110,173500,76167250,5480,5480,5480,5480,0
20231110,173400,76167250,5480,5480,5480,5480,0
20231110,173300,76167250,5480,5480,5480,5480,0
20231110,173200,76167250,5480,5480,5480,5480,0
20231110,173100,76167250,5480,5480,5480,5480,0
20231110,173000,76167250,5480,5480,5480,5480,0
20231110,172900,76167250,5480,5480,5480,5480,0
20231110,172800,76167250,5480,5480,5480,5480,0
20231110,172700,76167250,5480,5480,5480,5480,0
20231110,172600,76167250,5480,5480,5480,5480,0
20231110,172500,76167250,5480,5480,5480,5480,0
20231110,172400,76167250,5480,5480,5480,5480,0
20231110,172300,76167250,5480,5480,5480,5480,0
20231110,172200,76167250,5480,5480,5480,5480,0
20231110,172100,76167250,5480,5480,5480,5480,0
20231110,172000,76167250,5480,5480,5480,5480,0
20231110,171900,76167250,5480,5480,5480,5480,0
20231110,171800,76167250,5480,5480,5480,5480,0
20231110,171700,76167250,5480,5480,5480,5480,0
20231110,171600,76167250,5480,5480,5480,5480,0
20231110,171500,76167250,5480,5480,5480,5480,0
20231110,171400,76167250,5480,5480,5480,5480,0
20231110,171300,76167250,5480,5480,5480,5480,0
20231110,171200,76167250,5480,5480,5480,5480,0
20231110,171100,76167250,5480,5480,5480,5480,0
20231110,171000,76167250,5480,5480,5480,5480,0
20231110,170900,76167250,5480,5480,5480,5480,0
20231110,170800,76167250,5480,5480,5480,5480,482
20231110,170700,76167250,5480,5480,5480,5480,0
20231110,170600,76167250,5480,5480,5480,5480,0
20231110,170500,76167250,5480,5480,5480,5480,0
20231110,170400,76167250,5480,5480,5480,5480,0
20231110,170300,76167250,5480,5480,5480,5480,0
20231110,170200,76167250,5480,5480,5480,5480,0
20231110,170100,76167250,5480,5480,5480,5480,0
20231110,170000,76167250,5480,5480,5480,5480,0
20231110,165900,76167250,5480,5480,5480,5480,0
20231110,165800,76167250,5480,5480,5480,5480,0
20231110,165700,76167250,5480,5480,5480,5480,0
20231110,165600,76167250,5480,5480,5480,5480,0
20231110,165500,76167250,5480,5480,5480,5480,0
20231110,165400,76167250,5480,5480,5480,5480,0
20231110,165300,76167250,5480,5480,5480,5480,0
20231110,165200,76167250,5480,5480,5480,5480,0
20231110,165100,76167250,5480,5480,5480,5480,0
20231110,165000,76167250,5480,5480,5480,5480,0
20231110,164900,76167250,5480,5480,5480,5480,0
20231110,164800,76167250,5480,5480,5480,5480,0
20231110,164700,76167250,5480,5480,5480,5480,0
20231110,164600,76167250,5480,5480,5480,5480,0
20231110,164500,76167250,5480,5480,5480,5480,0
20231110,164400,76167250,5480,5480,5480,5480,0
20231110,164300,76167250,5480,5480,5480,5480,0
20231110,164200,76167250,5480,5480,5480,5480,0
20231110,164100,76167250,5480,5480,5480,5480,0
20231110,164000,76167250,5480,5480,5480,5480,0
20231110,163900,76167250,5480,5480,5480,5480,0
20231110,163800,76167250,5480,5480,5480,5480,482
20231110,163700,76167250,5480,5480,5480,5480,0
20231110,163600,76167250,5480,5480,5480,5480,0
20231110,163500,76167250,5480,5480,5480,5480,0
20231110,163400,76167250,5480,5480,5480,5480,0
20231110,163300,76167250,5480,5480,5480,5480,0
20231110,163200,76167250,5480,5480,5480,5480,0
20231110,163100,76167250,5480,5480,5480,5480,0
20231110,163000,76167250,5480,5480,5480,5480,0
20231110,162900,76167250,5480,5480,5480,5480,0
20231110,162800,76167250,5480,5480,5480,5480,0
20231110,162700,76167250,5480,5480,5480,5480,0
20231110,162600,76167250,5480,5480,5480,5480,0
20231110,162500,76167250,5480,5480,5480,5480,0
20231110,162400,76167250,5480,5480,5480,5480,0
20231110,162300,76167250,5480,5480,5480,5480,0
20231110,162200,76167250,5480,5480,5480,5480,0
20231110,162100,76167250,5480,5480,5480,5480,0
20231110,162000,76167250,5480,5480,5480,5480,0
20231110,161900,76167250,5480,5480,5480,5480,0
20231110,161800,76167250,5480,5480,5480,5480,0
20231110,161700,76167250,5480,5480,5480,5480,0
20231110,161600,76167250,5480,5480,5480,5480,0
20231110,161500,76167250,5480,5480,5480,5480,0
20231110,161400,76167250,5480,5480,5480,5480,0
20231110,161300,76167250,5480,5480,5480,5480,0
20231110,161200,76167250,5480,5480,5480,5480,0
20231110,161100,76167250,5480,5480,5480,5480,0
20231110,161000,76167250,5480,5480,5480,5480,0
20231110,160900,76167250,5480,5480,5480,5480,0
20231110,160800,76167250,5480,5480,5480,5480,482
20231110,160700,76167250,5480,5480,5480,5480,0
20231110,160600,76167250,5480,5480,5480,5480,0
20231110,160500,76167250,5480,5480,5480,5480,0
20231110,160400,76167250,5480,5480,5480,5480,0
20231110,160300,76167250,5480,5480,5480,5480,0
20231110,160200,76167250,5480,5480,5480,5480,0
20231110,160100,76167250,5480,5480,5480,5480,0
20231110,160000,76167250,5480,5480,5480,5480,0
20231110,155900,76167250,5480,5480,5480,5480,0
20231110,155800,76167250,5480,5480,5480,5480,0
20231110,155700,76167250,5480,5480,5480,5480,0
20231110,155600,76167250,5480,5480,5480,5480,0
20231110,155500,76167250,5480,5480,5480,5480,0
20231110,155400,76167250,5480,5480,5480,5480,0
20231110,155300,76167250,5480,5480,5480,5480,0
20231110,155200,76167250,5480,5480,5480,5480,0
20231110,155100,76167250,5480,5480,5480,5480,0
20231110,155000,76167250,5480,5480,5480,5480,0
20231110,154900,76167250,5480,5480,5480,5480,0
20231110,154800,76167250,5480,5480,5480,5480,0
20231110,154700,76167250,5480,5480,5480,5480,0
20231110,154600,76167250,5480,5480,5480,5480,0
20231110,154500,76167250,5480,5480,5480,5480,0
20231110,154400,76167250,5480,5480,5480,5480,0
20231110,154300,76167250,5480,5480,5480,5480,0
20231110,154200,76167250,5480,5480,5480,5480,0
20231110,154100,76167250,5480,5480,5480,5480,0
20231110,154000,76167250,5480,5480,5480,5480,0
20231110,153900,76167250,5480,5480,5480,5480,0
20231110,153800,76167250,5480,5480,5480,5480,482
20231110,153700,76167250,5480,5480,5480,5480,0
20231110,153600,76167250,5480,5480,5480,5480,0
20231110,153500,76167250,5480,5480,5480,5480,0
20231110,153400,76167250,5480,5480,5480,5480,0
20231110,153300,76167250,5480,5480,5480,5480,0
20231110,153200,76167250,5480,5480,5480,5480,0
20231110,153100,76167250,5480,5480,5480,5480,0
20231110,153000,76167250,5480,5480,5480,5480,482
20231110,152900,73525890,5430,5430,5430,5430,0
20231110,152800,73525890,5430,5430,5430,5430,0
20231110,152700,73525890,5430,5430,5430,5430,0
20231110,152600,73525890,5430,5430,5430,5430,0
20231110,152500,73525890,5430,5430,5430,5430,0
20231110,152400,73525890,5430,5430,5430,5430,0
20231110,152300,73525890,5430,5430,5430,5430,0
20231110,152200,73525890,5430,5430,5430,5430,0
20231110,152100,73525890,5430,5430,5430,5430,0
20231110,152000,73525890,5430,5430,5430,5430,0
20231110,151900,73525890,5430,5410,5430,5410,62
20231110,151800,73190450,5410,5430,5430,5410,21
20231110,151700,73076780,5430,5430,5430,5430,1
20231110,151600,73071350,5430,5430,5430,5420,3
20231110,151500,73055070,5430,5430,5430,5430,11
20231110,151400,72995340,5430,5430,5430,5430,1
20231110,151300,72989910,5430,5440,5440,5430,2
20231110,151200,72979040,5410,5410,5410,5410,98
20231110,151100,72448860,5430,5430,5430,5430,0
20231110,151000,72448860,5430,5430,5430,5430,0
20231110,150900,72448860,5430,5410,5430,5410,2
20231110,150800,72438020,5430,5420,5430,5410,17
20231110,150700,72346020,5430,5430,5430,5430,0
20231110,150600,72346020,5430,5430,5430,5430,0
20231110,150500,72346020,5430,5430,5430,5430,0
20231110,150400,72346020,5430,5430,5430,5430,0
20231110,150300,72346020,5430,5430,5430,5430,0
20231110,150200,72346020,5430,5430,5430,5430,0
20231110,150100,72346020,5430,5430,5430,5430,0
20231110,150000,72346020,5430,5430,5430,5430,0
20231110,145900,72346020,5430,5430,5430,5430,0
20231110,145800,72346020,5430,5430,5430,5430,0
20231110,145700,72346020,5430,5430,5430,5430,18
20231110,145600,72248280,5430,5430,5430,5430,0
20231110,145500,72248280,5430,5430,5430,5430,0
20231110,145400,72248280,5430,5430,5430,5430,0
20231110,145300,72248280,5430,5430,5430,5430,0
20231110,145200,72248280,5430,5430,5430,5430,1
20231110,145100,72242850,5430,5430,5430,5430,0
20231110,145000,72242850,5430,5430,5430,5430,100
20231110,144900,71699850,5440,5430,5440,5410,8
20231110,144800,71656430,5440,5440,5440,5440,0
20231110,144700,71656430,5440,5440,5440,5440,0
20231110,144600,71656430,5440,5440,5440,5440,2
20231110,144500,71645550,5450,5450,5450,5450,3
20231110,144400,71629200,5460,5460,5460,5460,0
20231110,144300,71629200,5460,5460,5460,5460,0
20231110,144200,71629200,5460,5460,5460,5460,0
20231110,144100,71629200,5460,5460,5460,5460,0
20231110,144000,71629200,5460,5460,5460,5460,0
20231110,143900,71629200,5460,5460,5460,5460,0
20231110,143800,71629200,5460,5450,5460,5420,7
20231110,143700,71591130,5460,5460,5460,5460,0
20231110,143600,71591130,5460,5470,5470,5450,152
20231110,143500,70762700,5450,5450,5450,5450,0
20231110,143400,70762700,5450,5450,5450,5450,2
20231110,143300,70751800,5450,5450,5450,5450,0
20231110,143200,70751800,5450,5450,5450,5450,0
20231110,143100,70751800,5450,5450,5450,5450,0
20231110,143000,70751800,5450,5450,5450,5450,0
20231110,142900,70751800,5450,5450,5450,5450,20
20231110,142800,70642800,5450,5450,5450,5450,0
20231110,142700,70642800,5450,5450,5450,5450,0
20231110,142600,70642800,5450,5450,5450,5450,0
20231110,142500,70642800,5450,5450,5450,5450,0
20231110,142400,70642800,5450,5450,5450,5450,0
20231110,142300,70642800,5450,5450,5450,5450,0
20231110,142200,70642800,5450,5450,5450,5450,0
20231110,142100,70642800,5450,5450,5450,5450,0
20231110,142000,70642800,5450,5450,5450,5450,0
20231110,141900,70642800,5450,5450,5450,5450,0
20231110,141800,70642800,5450,5450,5450,5450,0
20231110,141700,70642800,5450,5450,5450,5450,0
20231110,141600,70642800,5450,5450,5450,5450,0
20231110,141500,70642800,5450,5450,5450,5450,0
20231110,141400,70642800,5450,5450,5450,5450,0
20231110,141300,70642800,5450,5450,5450,5450,0
20231110,141200,70642800,5450,5450,5450,5450,0
20231110,141100,70642800,5450,5450,5450,5450,0
20231110,141000,70642800,5450,5450,5450,5450,0
20231110,140900,70642800,5450,5450,5450,5450,0
20231110,140800,70642800,5450,5450,5450,5450,0
20231110,140700,70642800,5450,5450,5450,5450,0
20231110,140600,70642800,5450,5450,5450,5450,0
20231110,140500,70642800,5450,5450,5450,5450,0
20231110,140400,70642800,5450,5450,5450,5450,0
20231110,140300,70642800,5450,5450,5450,5450,12
20231110,140200,70577400,5450,5450,5450,5450,15
20231110,140100,70495650,5460,5470,5500,5460,312
20231110,140000,68785030,5450,5430,5470,5430,358
20231110,135900,66834120,5420,5420,5420,5420,1
20231110,135800,66828700,5430,5430,5430,5430,0
20231110,135700,66828700,5430,5430,5430,5430,30
20231110,135600,66665800,5430,5430,5430,5430,0
20231110,135500,66665800,5430,5430,5430,5430,0
20231110,135400,66665800,5430,5390,5430,5380,709
20231110,135300,62844440,5400,5400,5400,5400,0
20231110,135200,62844440,5400,5400,5400,5400,311
20231110,135100,61165040,5410,5410,5410,5410,0
20231110,135000,61165040,5410,5410,5410,5410,1
20231110,134900,61159630,5440,5440,5440,5440,0
20231110,134800,61159630,5440,5440,5440,5440,0
20231110,134700,61159630,5440,5440,5440,5440,0
20231110,134600,61159630,5440,5440,5440,5440,0
20231110,134500,61159630,5440,5440,5440,5440,0
20231110,134400,61159630,5440,5440,5440,5440,2
20231110,134300,61148750,5440,5440,5440,5440,2
20231110,134200,61137870,5440,5440,5440,5440,0
20231110,134100,61137870,5440,5440,5440,5440,0
20231110,134000,61137870,5440,5440,5440,5440,0
20231110,133900,61137870,5440,5440,5440,5440,0
20231110,133800,61137870,5440,5440,5440,5440,0
20231110,133700,61137870,5440,5440,5440,5440,0
20231110,133600,61137870,5440,5440,5440,5440,0
20231110,133500,61137870,5440,5440,5440,5440,0
20231110,133400,61137870,5440,5440,5440,5440,0
20231110,133300,61137870,5440,5440,5440,5440,0
20231110,133200,61137870,5440,5440,5440,5440,0
20231110,133100,61137870,5440,5440,5440,5440,0
20231110,133000,61137870,5440,5440,5440,5440,0
20231110,132900,61137870,5440,5440,5440,5440,0
20231110,132800,61137870,5440,5440,5440,5440,0
20231110,132700,61137870,5440,5440,5440,5440,0
20231110,132600,61137870,5440,5440,5440,5440,0
20231110,132500,61137870,5440,5390,5440,5390,102
20231110,132400,60588040,5390,5390,5390,5390,60
20231110,132300,60264640,5390,5390,5390,5390,0
20231110,132200,60264640,5390,5390,5390,5390,0
20231110,132100,60264640,5390,5390,5390,5390,0
20231110,132000,60264640,5390,5390,5390,5390,0
20231110,131900,60264640,5390,5390,5390,5390,0
20231110,131800,60264640,5390,5390,5390,5390,0
20231110,131700,60264640,5390,5390,5390,5390,0
20231110,131600,60264640,5390,5390,5390,5390,0
20231110,131500,60264640,5390,5390,5390,5390,0
20231110,131400,60264640,5390,5390,5390,5390,0
20231110,131300,60264640,5390,5410,5410,5390,322
20231110,131200,58527050,5400,5400,5400,5400,0
20231110,131100,58527050,5400,5400,5400,5400,0
20231110,131000,58527050,5400,5400,5400,5400,0
20231110,130900,58527050,5400,5400,5400,5400,100
20231110,130800,57987050,5400,5400,5400,5400,0
20231110,130700,57987050,5400,5400,5400,5400,100
20231110,130600,57447050,5400,5400,5400,5400,0
20231110,130500,57447050,5400,5400,5400,5400,0
20231110,130400,57447050,5400,5400,5400,5400,0
20231110,130300,57447050,5400,5400,5400,5400,0
20231110,130200,57447050,5400,5400,5400,5400,300
20231110,130100,55827050,5400,5420,5420,5400,40
20231110,130000,55610650,5470,5440,5470,5440,90
20231110,125900,55119580,5430,5430,5430,5430,0
20231110,125800,55119580,5430,5430,5430,5430,0
20231110,125700,55119580,5430,5430,5430,5430,0
20231110,125600,55119580,5430,5430,5430,5430,1
20231110,125500,55114150,5430,5430,5430,5430,1
20231110,125400,55108720,5430,5430,5430,5430,1
20231110,125300,55103290,5440,5440,5440,5440,13
20231110,125200,55032570,5470,5440,5470,5440,120
20231110,125100,54378300,5440,5430,5440,5400,240
20231110,125000,53080250,5440,5440,5440,5440,0
20231110,124900,53080250,5440,5440,5440,5440,0
20231110,124800,53080250,5440,5440,5440,5440,0
20231110,124700,53080250,5440,5440,5440,5440,0
20231110,124600,53080250,5440,5440,5440,5440,9
20231110,124500,53031290,5470,5450,5470,5440,11
20231110,124400,52971320,5480,5470,5480,5470,200
20231110,124300,51876780,5470,5470,5470,5470,0
20231110,124200,51876780,5470,5470,5470,5470,0
20231110,124100,51876780,5470,5470,5470,5470,0
20231110,124000,51876780,5470,5470,5470,5470,0
20231110,123900,51876780,5470,5470,5470,5470,0
20231110,123800,51876780,5470,5470,5470,5470,0
20231110,123700,51876780,5470,5470,5470,5470,0
20231110,123600,51876780,5470,5470,5470,5470,0
20231110,123500,51876780,5470,5470,5470,5470,1
20231110,123400,51871310,5470,5460,5470,5460,1000
20231110,123300,46401320,5470,5470,5470,5470,0
20231110,123200,46401320,5470,5460,5470,5460,400
20231110,123100,44214910,5470,5460,5470,5460,200
20231110,123000,43121180,5470,5470,5470,5470,0
20231110,122900,43121180,5470,5470,5470,5470,0
20231110,122800,43121180,5470,5470,5470,5470,0
20231110,122700,43121180,5470,5470,5470,5470,0
20231110,122600,43121180,5470,5470,5470,5470,0
20231110,122500,43121180,5470,5470,5470,5470,0
20231110,122400,43121180,5470,5470,5470,5470,0
20231110,122300,43121180,5470,5470,5470,5470,6
20231110,122200,43088360,5470,5470,5470,5470,0
20231110,122100,43088360,5470,5420,5470,5400,850
20231110,122000,38483950,5450,5450,5450,5450,0
20231110,121900,38483950,5450,5450,5450,5450,1
20231110,121800,38478500,5450,5450,5450,5450,0
20231110,121700,38478500,5450,5450,5450,5450,0
20231110,121600,38478500,5450,5450,5450,5450,0
20231110,121500,38478500,5450,5450,5450,5450,0
20231110,121400,38478500,5450,5450,5450,5450,0
20231110,121300,38478500,5450,5440,5450,5440,400
20231110,121200,36298870,5440,5440,5440,5440,1
20231110,121100,36293430,5410,5410,5410,5410,0
20231110,121000,36293430,5410,5410,5410,5410,0
20231110,120900,36293430,5410,5410,5410,5410,0
20231110,120800,36293430,5410,5410,5410,5410,0
20231110,120700,36293430,5410,5410,5410,5410,0
20231110,120600,36293430,5410,5410,5410,5410,0
20231110,120500,36293430,5410,5410,5410,5410,0
20231110,120400,36293430,5410,5410,5410,5410,0
20231110,120300,36293430,5410,5420,5420,5410,400
20231110,120200,34129160,5450,5450,5450,5450,0
20231110,120100,34129160,5450,5450,5450,5450,0
20231110,120000,34129160,5450,5450,5450,5450,0
20231110,115900,34129160,5450,5450,5450,5450,0
20231110,115800,34129160,5450,5450,5450,5450,0
20231110,115700,34129160,5450,5450,5450,5450,0
20231110,115600,34129160,5450,5450,5450,5450,0
20231110,115500,34129160,5450,5450,5450,5450,0
20231110,115400,34129160,5450,5450,5450,5450,0
20231110,115300,34129160,5450,5450,5450,5450,0
20231110,115200,34129160,5450,5440,5450,5440,3
20231110,115100,34112830,5450,5450,5450,5450,0
20231110,115000,34112830,5450,5450,5450,5450,0
20231110,114900,34112830,5450,5450,5450,5450,0
20231110,114800,34112830,5450,5450,5450,5450,0
20231110,114700,34112830,5450,5450,5450,5450,0
20231110,114600,34112830,5450,5450,5450,5450,0
20231110,114500,34112830,5450,5450,5450,5450,96
20231110,114400,33589630,5420,5420,5420,5420,0
20231110,114300,33589630,5420,5420,5420,5420,0
20231110,114200,33589630,5420,5420,5420,5420,0
20231110,114100,33589630,5420,5420,5420,5420,0
20231110,114000,33589630,5420,5420,5420,5420,4
20231110,113900,33567950,5420,5420,5420,5420,1
20231110,113800,33562530,5420,5420,5420,5420,70
20231110,113700,33183130,5420,5420,5420,5420,2
20231110,113600,33172290,5420,5420,5420,5420,0
20231110,113500,33172290,5420,5420,5420,5420,177
20231110,113400,32212950,5450,5450,5450,5450,0
20231110,113300,32212950,5450,5450,5450,5450,0
20231110,113200,32212950,5450,5450,5450,5450,0
20231110,113100,32212950,5450,5450,5450,5450,1
20231110,113000,32207500,5450,5450,5450,5450,0
20231110,112900,32207500,5450,5450,5450,5450,0
20231110,112800,32207500,5450,5450,5450,5450,0
20231110,112700,32207500,5450,5450,5450,5450,0
20231110,112600,32207500,5450,5450,5450,5450,0
20231110,112500,32207500,5450,5450,5450,5450,0
20231110,112400,32207500,5450,5450,5450,5450,0
20231110,112300,32207500,5450,5450,5450,5450,30
20231110,112200,32044000,5450,5450,5450,5450,0
20231110,112100,32044000,5450,5450,5450,5450,0
20231110,112000,32044000,5450,5450,5450,5450,0
20231110,111900,32044000,5450,5450,5450,5450,0
20231110,111800,32044000,5450,5450,5450,5450,0
20231110,111700,32044000,5450,5450,5450,5450,0
20231110,111600,32044000,5450,5450,5450,5450,1
20231110,111500,32038550,5450,5450,5450,5450,0
20231110,111400,32038550,5450,5450,5450,5450,0
20231110,111300,32038550,5450,5450,5450,5450,0
20231110,111200,32038550,5450,5450,5450,5450,0
20231110,111100,32038550,5450,5450,5450,5450,0
20231110,111000,32038550,5450,5450,5450,5450,0
20231110,110900,32038550,5450,5450,5450,5450,0
20231110,110800,32038550,5450,5450,5450,5450,3
20231110,110700,32022200,5420,5420,5420,5420,0
20231110,110600,32022200,5420,5420,5420,5420,0
20231110,110500,32022200,5420,5420,5420,5420,0
20231110,110400,32022200,5420,5420,5420,5420,0
20231110,110300,32022200,5420,5420,5420,5420,0
20231110,110200,32022200,5420,5420,5420,5420,0
20231110,110100,32022200,5420,5420,5420,5420,0
20231110,110000,32022200,5420,5420,5420,5420,0
20231110,105900,32022200,5420,5450,5450,5420,120
20231110,105800,31370900,5450,5450,5450,5450,0
20231110,105700,31370900,5450,5450,5450,5450,10
20231110,105600,31316400,5440,5440,5440,5440,0
20231110,105500,31316400,5440,5440,5440,5440,0
20231110,105400,31316400,5440,5440,5440,5440,0
20231110,105300,31316400,5440,5440,5440,5440,0
20231110,105200,31316400,5440,5440,5440,5440,0
20231110,105100,31316400,5440,5440,5440,5440,0
20231110,105000,31316400,5440,5440,5440,5440,0
20231110,104900,31316400,5440,5440,5440,5440,0
20231110,104800,31316400,5440,5440,5440,5440,0
20231110,104700,31316400,5440,5440,5440,5440,0
20231110,104600,31316400,5440,5440,5440,5440,0
20231110,104500,31316400,5440,5440,5440,5440,0
20231110,104400,31316400,5440,5440,5440,5440,0
20231110,104300,31316400,5440,5440,5440,5440,0
20231110,104200,31316400,5440,5440,5440,5440,0
20231110,104100,31316400,5440,5440,5440,5440,4
20231110,104000,31294640,5450,5440,5450,5440,102
20231110,103900,30738760,5420,5430,5430,5420,30
20231110,103800,30576020,5430,5430,5430,5430,0
20231110,103700,30576020,5430,5430,5430,5430,0
20231110,103600,30576020,5430,5430,5430,5430,0
20231110,103500,30576020,5430,5430,5430,5430,0
20231110,103400,30576020,5430,5420,5430,5420,34
20231110,103300,30391720,5420,5420,5420,5420,0
20231110,103200,30391720,5420,5420,5420,5420,0
20231110,103100,30391720,5420,5420,5420,5420,0
20231110,103000,30391720,5420,5420,5420,5420,0
20231110,102900,30391720,5420,5420,5420,5420,20
20231110,102800,30283320,5390,5390,5390,5390,0
20231110,102700,30283320,5390,5390,5390,5390,0
20231110,102600,30283320,5390,5390,5390,5390,0
20231110,102500,30283320,5390,5390,5390,5390,0
20231110,102400,30283320,5390,5390,5390,5390,0
20231110,102300,30283320,5390,5390,5390,5390,0
20231110,102200,30283320,5390,5390,5390,5390,0
20231110,102100,30283320,5390,5390,5390,5390,0
20231110,102000,30283320,5390,5410,5410,5390,500
20231110,101900,27586940,5410,5410,5410,5410,0
20231110,101800,27586940,5410,5410,5410,5410,0
20231110,101700,27586940,5410,5410,5410,5410,0
20231110,101600,27586940,5410,5410,5410,5410,0
20231110,101500,27586940,5410,5410,5410,5410,0
20231110,101400,27586940,5410,5410,5410,5410,20
20231110,101300,27478740,5390,5390,5390,5390,0
20231110,101200,27478740,5390,5390,5390,5390,0
20231110,101100,27478740,5390,5390,5390,5390,3
20231110,101000,27462570,5390,5390,5390,5390,0
20231110,100900,27462570,5390,5390,5390,5390,313
20231110,100800,25775500,5380,5380,5380,5380,0
20231110,100700,25775500,5380,5380,5380,5380,0
20231110,100600,25775500,5380,5380,5380,5380,0
20231110,100500,25775500,5380,5380,5380,5380,0
20231110,100400,25775500,5380,5380,5380,5380,0
20231110,100300,25775500,5380,5380,5380,5380,0
20231110,100200,25775500,5380,5380,5380,5380,0
20231110,100100,25775500,5380,5380,5380,5380,1
20231110,100000,25770120,5380,5380,5380,5380,122
20231110,095900,25113760,5380,5380,5380,5380,272
20231110,095800,23650400,5380,5380,5380,5380,0
20231110,095700,23650400,5380,5380,5380,5380,0
20231110,095600,23650400,5380,5380,5380,5380,0
20231110,095500,23650400,5380,5380,5380,5380,0
20231110,095400,23650400,5380,5380,5380,5380,0
20231110,095300,23650400,5380,5380,5380,5380,0
20231110,095200,23650400,5380,5380,5380,5380,9
20231110,095100,23601980,5370,5370,5370,5370,0
20231110,095000,23601980,5370,5370,5370,5370,0
20231110,094900,23601980,5370,5370,5370,5370,0
20231110,094800,23601980,5370,5370,5370,5370,0
20231110,094700,23601980,5370,5370,5370,5370,0
20231110,094600,23601980,5370,5370,5370,5370,0
20231110,094500,23601980,5370,5380,5380,5370,327
20231110,094400,21845680,5370,5370,5370,5370,0
20231110,094300,21845680,5370,5370,5370,5370,0
20231110,094200,21845680,5370,5370,5370,5370,0
20231110,094100,21845680,5370,5410,5410,5370,103
20231110,094000,21292410,5400,5400,5400,5400,0
20231110,093900,21292410,5400,5400,5400,5400,0
20231110,093800,21292410,5400,5400,5400,5400,2
20231110,093700,21281610,5410,5410,5410,5410,0
20231110,093600,21281610,5410,5410,5410,5410,0
20231110,093500,21281610,5410,5410,5410,5410,0
20231110,093400,21281610,5410,5380,5410,5380,152
20231110,093300,20462290,5390,5420,5420,5390,421
20231110,093200,18192620,5390,5390,5390,5390,129
20231110,093100,17497310,5380,5380,5380,5380,219
20231110,093000,16319090,5380,5380,5380,5380,100
20231110,092900,15781090,5410,5400,5410,5390,30
20231110,092800,15619180,5420,5420,5420,5420,0
20231110,092700,15619180,5420,5420,5420,5420,0
20231110,092600,15619180,5420,5420,5420,5420,0
20231110,092500,15619180,5420,5420,5420,5420,10
20231110,092400,15564980,5420,5420,5420,5420,1
20231110,092300,15559560,5380,5380,5380,5380,0
20231110,092200,15559560,5380,5380,5380,5380,0
20231110,092100,15559560,5380,5400,5400,5380,191
20231110,092000,14530680,5440,5440,5440,5440,0
20231110,091900,14530680,5440,5440,5440,5440,0
20231110,091800,14530680,5440,5440,5440,5440,0
20231110,091700,14530680,5440,5440,5440,5440,10
20231110,091600,14476280,5400,5400,5400,5400,0
20231110,091500,14476280,5400,5400,5400,5400,217
20231110,091400,13304480,5390,5390,5390,5390,0
20231110,091300,13304480,5390,5390,5390,5390,0
20231110,091200,13304480,5390,5390,5390,5390,0
20231110,091100,13304480,5390,5390,5390,5390,0
20231110,091000,13304480,5390,5390,5390,5390,0
20231110,090900,13304480,5390,5400,5400,5390,45
20231110,090800,13061780,5430,5430,5430,5430,55
20231110,090700,12763130,5430,5430,5430,5430,1
20231110,090600,12757700,5430,5440,5440,5370,1824
20231110,090500,2909170,5450,5450,5450,5450,5
20231110,090400,2881920,5460,5460,5460,5460,1
20231110,090300,2876460,5460,5460,5460,5460,120
20231110,090200,2221260,5460,5460,5460,5460,0
20231110,090100,2221260,5460,5460,5460,5460,3
20231110,090000,2204880,5460,5460,5460,5440,404