stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204000,42881990,9640,9640,9640,9640,3
20231102,203900,42881990,9640,9640,9640,9640,0
20231102,203800,42881990,9640,9640,9640,9640,0
20231102,203700,42881990,9640,9640,9640,9640,0
20231102,203600,42881990,9640,9640,9640,9640,0
20231102,203500,42881990,9640,9640,9640,9640,0
20231102,203400,42881990,9640,9640,9640,9640,0
20231102,203300,42881990,9640,9640,9640,9640,0
20231102,203200,42881990,9640,9640,9640,9640,0
20231102,203100,42881990,9640,9640,9640,9640,0
20231102,203000,42881990,9640,9640,9640,9640,0
20231102,202900,42881990,9640,9640,9640,9640,0
20231102,202800,42881990,9640,9640,9640,9640,0
20231102,202700,42881990,9640,9640,9640,9640,0
20231102,202600,42881990,9640,9640,9640,9640,0
20231102,202500,42881990,9640,9640,9640,9640,0
20231102,202400,42881990,9640,9640,9640,9640,0
20231102,202300,42881990,9640,9640,9640,9640,0
20231102,202200,42881990,9640,9640,9640,9640,0
20231102,202100,42881990,9640,9640,9640,9640,0
20231102,202000,42881990,9640,9640,9640,9640,0
20231102,201900,42881990,9640,9640,9640,9640,0
20231102,201800,42881990,9640,9640,9640,9640,0
20231102,201700,42881990,9640,9640,9640,9640,0
20231102,201600,42881990,9640,9640,9640,9640,0
20231102,201500,42881990,9640,9640,9640,9640,0
20231102,201400,42881990,9640,9640,9640,9640,0
20231102,201300,42881990,9640,9640,9640,9640,0
20231102,201200,42881990,9640,9640,9640,9640,0
20231102,201100,42881990,9640,9640,9640,9640,0
20231102,201000,42881990,9640,9640,9640,9640,3
20231102,200900,42881990,9640,9640,9640,9640,0
20231102,200800,42881990,9640,9640,9640,9640,0
20231102,200700,42881990,9640,9640,9640,9640,0
20231102,200600,42881990,9640,9640,9640,9640,0
20231102,200500,42881990,9640,9640,9640,9640,0
20231102,200400,42881990,9640,9640,9640,9640,0
20231102,200300,42881990,9640,9640,9640,9640,0
20231102,200200,42881990,9640,9640,9640,9640,0
20231102,200100,42881990,9640,9640,9640,9640,0
20231102,200000,42881990,9640,9640,9640,9640,0
20231102,195900,42881990,9640,9640,9640,9640,0
20231102,195800,42881990,9640,9640,9640,9640,0
20231102,195700,42881990,9640,9640,9640,9640,0
20231102,195600,42881990,9640,9640,9640,9640,0
20231102,195500,42881990,9640,9640,9640,9640,0
20231102,195400,42881990,9640,9640,9640,9640,0
20231102,195300,42881990,9640,9640,9640,9640,0
20231102,195200,42881990,9640,9640,9640,9640,0
20231102,195100,42881990,9640,9640,9640,9640,0
20231102,195000,42881990,9640,9640,9640,9640,0
20231102,194900,42881990,9640,9640,9640,9640,0
20231102,194800,42881990,9640,9640,9640,9640,0
20231102,194700,42881990,9640,9640,9640,9640,0
20231102,194600,42881990,9640,9640,9640,9640,0
20231102,194500,42881990,9640,9640,9640,9640,0
20231102,194400,42881990,9640,9640,9640,9640,0
20231102,194300,42881990,9640,9640,9640,9640,0
20231102,194200,42881990,9640,9640,9640,9640,0
20231102,194100,42881990,9640,9640,9640,9640,0
20231102,194000,42881990,9640,9640,9640,9640,3
20231102,193900,42881990,9640,9640,9640,9640,0
20231102,193800,42881990,9640,9640,9640,9640,0
20231102,193700,42881990,9640,9640,9640,9640,0
20231102,193600,42881990,9640,9640,9640,9640,0
20231102,193500,42881990,9640,9640,9640,9640,0
20231102,193400,42881990,9640,9640,9640,9640,0
20231102,193300,42881990,9640,9640,9640,9640,0
20231102,193200,42881990,9640,9640,9640,9640,0
20231102,193100,42881990,9640,9640,9640,9640,0
20231102,193000,42881990,9640,9640,9640,9640,0
20231102,192900,42881990,9640,9640,9640,9640,0
20231102,192800,42881990,9640,9640,9640,9640,0
20231102,192700,42881990,9640,9640,9640,9640,0
20231102,192600,42881990,9640,9640,9640,9640,0
20231102,192500,42881990,9640,9640,9640,9640,0
20231102,192400,42881990,9640,9640,9640,9640,0
20231102,192300,42881990,9640,9640,9640,9640,0
20231102,192200,42881990,9640,9640,9640,9640,0
20231102,192100,42881990,9640,9640,9640,9640,0
20231102,192000,42881990,9640,9640,9640,9640,0
20231102,191900,42881990,9640,9640,9640,9640,0
20231102,191800,42881990,9640,9640,9640,9640,0
20231102,191700,42881990,9640,9640,9640,9640,0
20231102,191600,42881990,9640,9640,9640,9640,0
20231102,191500,42881990,9640,9640,9640,9640,0
20231102,191400,42881990,9640,9640,9640,9640,0
20231102,191300,42881990,9640,9640,9640,9640,0
20231102,191200,42881990,9640,9640,9640,9640,0
20231102,191100,42881990,9640,9640,9640,9640,0
20231102,191000,42881990,9640,9640,9640,9640,3
20231102,190900,42881990,9640,9640,9640,9640,0
20231102,190800,42881990,9640,9640,9640,9640,0
20231102,190700,42881990,9640,9640,9640,9640,0
20231102,190600,42881990,9640,9640,9640,9640,0
20231102,190500,42881990,9640,9640,9640,9640,0
20231102,190400,42881990,9640,9640,9640,9640,0
20231102,190300,42881990,9640,9640,9640,9640,0
20231102,190200,42881990,9640,9640,9640,9640,0
20231102,190100,42881990,9640,9640,9640,9640,0
20231102,190000,42881990,9640,9640,9640,9640,0
20231102,185900,42881990,9640,9640,9640,9640,0
20231102,185800,42881990,9640,9640,9640,9640,0
20231102,185700,42881990,9640,9640,9640,9640,0
20231102,185600,42881990,9640,9640,9640,9640,0
20231102,185500,42881990,9640,9640,9640,9640,0
20231102,185400,42881990,9640,9640,9640,9640,0
20231102,185300,42881990,9640,9640,9640,9640,0
20231102,185200,42881990,9640,9640,9640,9640,0
20231102,185100,42881990,9640,9640,9640,9640,0
20231102,185000,42881990,9640,9640,9640,9640,0
20231102,184900,42881990,9640,9640,9640,9640,0
20231102,184800,42881990,9640,9640,9640,9640,0
20231102,184700,42881990,9640,9640,9640,9640,0
20231102,184600,42881990,9640,9640,9640,9640,0
20231102,184500,42881990,9640,9640,9640,9640,0
20231102,184400,42881990,9640,9640,9640,9640,0
20231102,184300,42881990,9640,9640,9640,9640,0
20231102,184200,42881990,9640,9640,9640,9640,0
20231102,184100,42881990,9640,9640,9640,9640,0
20231102,184000,42881990,9640,9640,9640,9640,3
20231102,183900,42881990,9640,9640,9640,9640,0
20231102,183800,42881990,9640,9640,9640,9640,0
20231102,183700,42881990,9640,9640,9640,9640,0
20231102,183600,42881990,9640,9640,9640,9640,0
20231102,183500,42881990,9640,9640,9640,9640,0
20231102,183400,42881990,9640,9640,9640,9640,0
20231102,183300,42881990,9640,9640,9640,9640,0
20231102,183200,42881990,9640,9640,9640,9640,0
20231102,183100,42881990,9640,9640,9640,9640,0
20231102,183000,42881990,9640,9640,9640,9640,0
20231102,182900,42881990,9640,9640,9640,9640,0
20231102,182800,42881990,9640,9640,9640,9640,0
20231102,182700,42881990,9640,9640,9640,9640,0
20231102,182600,42881990,9640,9640,9640,9640,0
20231102,182500,42881990,9640,9640,9640,9640,0
20231102,182400,42881990,9640,9640,9640,9640,0
20231102,182300,42881990,9640,9640,9640,9640,0
20231102,182200,42881990,9640,9640,9640,9640,0
20231102,182100,42881990,9640,9640,9640,9640,0
20231102,182000,42881990,9640,9640,9640,9640,0
20231102,181900,42881990,9640,9640,9640,9640,0
20231102,181800,42881990,9640,9640,9640,9640,0
20231102,181700,42881990,9640,9640,9640,9640,0
20231102,181600,42881990,9640,9640,9640,9640,0
20231102,181500,42881990,9640,9640,9640,9640,0
20231102,181400,42881990,9640,9640,9640,9640,0
20231102,181300,42881990,9640,9640,9640,9640,0
20231102,181200,42881990,9640,9640,9640,9640,0
20231102,181100,42881990,9640,9640,9640,9640,0
20231102,181000,42881990,9640,9640,9640,9640,3
20231102,180900,42881990,9640,9640,9640,9640,0
20231102,180800,42881990,9640,9640,9640,9640,0
20231102,180700,42881990,9640,9640,9640,9640,0
20231102,180600,42881990,9640,9640,9640,9640,0
20231102,180500,42881990,9640,9640,9640,9640,0
20231102,180400,42881990,9640,9640,9640,9640,0
20231102,180300,42881990,9640,9640,9640,9640,0
20231102,180200,42881990,9640,9640,9640,9640,0
20231102,180100,42881990,9640,9640,9640,9640,0
20231102,180000,42881990,9640,9640,9640,9640,0
20231102,175900,42881990,9640,9640,9640,9640,0
20231102,175800,42881990,9640,9640,9640,9640,0
20231102,175700,42881990,9640,9640,9640,9640,0
20231102,175600,42881990,9640,9640,9640,9640,0
20231102,175500,42881990,9640,9640,9640,9640,0
20231102,175400,42881990,9640,9640,9640,9640,0
20231102,175300,42881990,9640,9640,9640,9640,0
20231102,175200,42881990,9640,9640,9640,9640,0
20231102,175100,42881990,9640,9640,9640,9640,0
20231102,175000,42881990,9640,9640,9640,9640,0
20231102,174900,42881990,9640,9640,9640,9640,0
20231102,174800,42881990,9640,9640,9640,9640,0
20231102,174700,42881990,9640,9640,9640,9640,0
20231102,174600,42881990,9640,9640,9640,9640,0
20231102,174500,42881990,9640,9640,9640,9640,0
20231102,174400,42881990,9640,9640,9640,9640,0
20231102,174300,42881990,9640,9640,9640,9640,0
20231102,174200,42881990,9640,9640,9640,9640,0
20231102,174100,42881990,9640,9640,9640,9640,0
20231102,174000,42881990,9640,9640,9640,9640,3
20231102,173900,42881990,9640,9640,9640,9640,0
20231102,173800,42881990,9640,9640,9640,9640,0
20231102,173700,42881990,9640,9640,9640,9640,0
20231102,173600,42881990,9640,9640,9640,9640,0
20231102,173500,42881990,9640,9640,9640,9640,0
20231102,173400,42881990,9640,9640,9640,9640,0
20231102,173300,42881990,9640,9640,9640,9640,0
20231102,173200,42881990,9640,9640,9640,9640,0
20231102,173100,42881990,9640,9640,9640,9640,0
20231102,173000,42881990,9640,9640,9640,9640,0
20231102,172900,42881990,9640,9640,9640,9640,0
20231102,172800,42881990,9640,9640,9640,9640,0
20231102,172700,42881990,9640,9640,9640,9640,0
20231102,172600,42881990,9640,9640,9640,9640,0
20231102,172500,42881990,9640,9640,9640,9640,0
20231102,172400,42881990,9640,9640,9640,9640,0
20231102,172300,42881990,9640,9640,9640,9640,0
20231102,172200,42881990,9640,9640,9640,9640,0
20231102,172100,42881990,9640,9640,9640,9640,0
20231102,172000,42881990,9640,9640,9640,9640,0
20231102,171900,42881990,9640,9640,9640,9640,0
20231102,171800,42881990,9640,9640,9640,9640,0
20231102,171700,42881990,9640,9640,9640,9640,0
20231102,171600,42881990,9640,9640,9640,9640,0
20231102,171500,42881990,9640,9640,9640,9640,0
20231102,171400,42881990,9640,9640,9640,9640,0
20231102,171300,42881990,9640,9640,9640,9640,0
20231102,171200,42881990,9640,9640,9640,9640,0
20231102,171100,42881990,9640,9640,9640,9640,0
20231102,171000,42881990,9640,9640,9640,9640,3
20231102,170900,42881990,9640,9640,9640,9640,0
20231102,170800,42881990,9640,9640,9640,9640,0
20231102,170700,42881990,9640,9640,9640,9640,0
20231102,170600,42881990,9640,9640,9640,9640,0
20231102,170500,42881990,9640,9640,9640,9640,0
20231102,170400,42881990,9640,9640,9640,9640,0
20231102,170300,42881990,9640,9640,9640,9640,0
20231102,170200,42881990,9640,9640,9640,9640,0
20231102,170100,42881990,9640,9640,9640,9640,0
20231102,170000,42881990,9640,9640,9640,9640,0
20231102,165900,42881990,9640,9640,9640,9640,0
20231102,165800,42881990,9640,9640,9640,9640,0
20231102,165700,42881990,9640,9640,9640,9640,0
20231102,165600,42881990,9640,9640,9640,9640,0
20231102,165500,42881990,9640,9640,9640,9640,0
20231102,165400,42881990,9640,9640,9640,9640,0
20231102,165300,42881990,9640,9640,9640,9640,0
20231102,165200,42881990,9640,9640,9640,9640,0
20231102,165100,42881990,9640,9640,9640,9640,0
20231102,165000,42881990,9640,9640,9640,9640,0
20231102,164900,42881990,9640,9640,9640,9640,0
20231102,164800,42881990,9640,9640,9640,9640,0
20231102,164700,42881990,9640,9640,9640,9640,0
20231102,164600,42881990,9640,9640,9640,9640,0
20231102,164500,42881990,9640,9640,9640,9640,0
20231102,164400,42881990,9640,9640,9640,9640,0
20231102,164300,42881990,9640,9640,9640,9640,0
20231102,164200,42881990,9640,9640,9640,9640,0
20231102,164100,42881990,9640,9640,9640,9640,0
20231102,164000,42881990,9640,9640,9640,9640,3
20231102,163900,42881990,9640,9640,9640,9640,0
20231102,163800,42881990,9640,9640,9640,9640,0
20231102,163700,42881990,9640,9640,9640,9640,0
20231102,163600,42881990,9640,9640,9640,9640,0
20231102,163500,42881990,9640,9640,9640,9640,0
20231102,163400,42881990,9640,9640,9640,9640,0
20231102,163300,42881990,9640,9640,9640,9640,0
20231102,163200,42881990,9640,9640,9640,9640,0
20231102,163100,42881990,9640,9640,9640,9640,0
20231102,163000,42881990,9640,9640,9640,9640,0
20231102,162900,42881990,9640,9640,9640,9640,0
20231102,162800,42881990,9640,9640,9640,9640,0
20231102,162700,42881990,9640,9640,9640,9640,0
20231102,162600,42881990,9640,9640,9640,9640,0
20231102,162500,42881990,9640,9640,9640,9640,0
20231102,162400,42881990,9640,9640,9640,9640,0
20231102,162300,42881990,9640,9640,9640,9640,0
20231102,162200,42881990,9640,9640,9640,9640,0
20231102,162100,42881990,9640,9640,9640,9640,0
20231102,162000,42881990,9640,9640,9640,9640,0
20231102,161900,42881990,9640,9640,9640,9640,0
20231102,161800,42881990,9640,9640,9640,9640,0
20231102,161700,42881990,9640,9640,9640,9640,0
20231102,161600,42881990,9640,9640,9640,9640,0
20231102,161500,42881990,9640,9640,9640,9640,0
20231102,161400,42881990,9640,9640,9640,9640,0
20231102,161300,42881990,9640,9640,9640,9640,0
20231102,161200,42881990,9640,9640,9640,9640,0
20231102,161100,42881990,9640,9640,9640,9640,0
20231102,161000,42881990,9640,9640,9640,9640,3
20231102,160900,42881990,9640,9640,9640,9640,0
20231102,160800,42881990,9640,9640,9640,9640,0
20231102,160700,42881990,9640,9640,9640,9640,0
20231102,160600,42881990,9640,9640,9640,9640,0
20231102,160500,42881990,9640,9640,9640,9640,0
20231102,160400,42881990,9640,9640,9640,9640,0
20231102,160300,42881990,9640,9640,9640,9640,0
20231102,160200,42881990,9640,9640,9640,9640,0
20231102,160100,42881990,9640,9640,9640,9640,0
20231102,160000,42881990,9640,9640,9640,9640,0
20231102,155900,42881990,9640,9640,9640,9640,0
20231102,155800,42881990,9640,9640,9640,9640,0
20231102,155700,42881990,9640,9640,9640,9640,0
20231102,155600,42881990,9640,9640,9640,9640,0
20231102,155500,42881990,9640,9640,9640,9640,0
20231102,155400,42881990,9640,9640,9640,9640,0
20231102,155300,42881990,9640,9640,9640,9640,0
20231102,155200,42881990,9640,9640,9640,9640,0
20231102,155100,42881990,9640,9640,9640,9640,0
20231102,155000,42881990,9640,9640,9640,9640,0
20231102,154900,42881990,9640,9640,9640,9640,0
20231102,154800,42881990,9640,9640,9640,9640,0
20231102,154700,42881990,9640,9640,9640,9640,0
20231102,154600,42881990,9640,9640,9640,9640,0
20231102,154500,42881990,9640,9640,9640,9640,0
20231102,154400,42881990,9640,9640,9640,9640,0
20231102,154300,42881990,9640,9640,9640,9640,0
20231102,154200,42881990,9640,9640,9640,9640,0
20231102,154100,42881990,9640,9640,9640,9640,0
20231102,154000,42881990,9640,9640,9640,9640,3
20231102,153900,42881990,9640,9640,9640,9640,0
20231102,153800,42881990,9640,9640,9640,9640,0
20231102,153700,42881990,9640,9640,9640,9640,0
20231102,153600,42881990,9640,9640,9640,9640,0
20231102,153500,42881990,9640,9640,9640,9640,0
20231102,153400,42881990,9640,9640,9640,9640,0
20231102,153300,42881990,9640,9640,9640,9640,0
20231102,153200,42881990,9640,9640,9640,9640,0
20231102,153100,42881990,9640,9640,9640,9640,0
20231102,153000,42881990,9640,9640,9640,9640,3
20231102,152900,42853070,9630,9630,9630,9630,0
20231102,152800,42853070,9630,9630,9630,9630,0
20231102,152700,42853070,9630,9630,9630,9630,0
20231102,152600,42853070,9630,9630,9630,9630,0
20231102,152500,42853070,9630,9630,9630,9630,0
20231102,152400,42853070,9630,9630,9630,9630,0
20231102,152300,42853070,9630,9630,9630,9630,0
20231102,152200,42853070,9630,9630,9630,9630,0
20231102,152100,42853070,9630,9630,9630,9630,0
20231102,152000,42853070,9630,9630,9630,9630,0
20231102,151900,42853070,9630,9630,9630,9630,0
20231102,151800,42853070,9630,9630,9630,9630,0
20231102,151700,42853070,9630,9630,9630,9630,0
20231102,151600,42853070,9630,9560,9630,9560,2
20231102,151500,42833880,9550,9550,9550,9550,0
20231102,151400,42833880,9550,9550,9550,9550,0
20231102,151300,42833880,9550,9550,9550,9550,0
20231102,151200,42833880,9550,9550,9550,9550,0
20231102,151100,42833880,9550,9550,9550,9550,0
20231102,151000,42833880,9550,9550,9550,9550,0
20231102,150900,42833880,9550,9550,9550,9550,0
20231102,150800,42833880,9550,9550,9550,9550,0
20231102,150700,42833880,9550,9550,9550,9550,0
20231102,150600,42833880,9550,9550,9550,9550,0
20231102,150500,42833880,9550,9550,9550,9550,0
20231102,150400,42833880,9550,9580,9580,9550,1750
20231102,150300,26111470,9580,9580,9580,9580,0
20231102,150200,26111470,9580,9580,9580,9580,0
20231102,150100,26111470,9580,9580,9580,9580,0
20231102,150000,26111470,9580,9580,9580,9580,0
20231102,145900,26111470,9580,9580,9580,9580,0
20231102,145800,26111470,9580,9580,9580,9580,20
20231102,145700,25919870,9580,9590,9590,9580,90
20231102,145600,25057360,9590,9590,9590,9590,1
20231102,145500,25047770,9590,9590,9590,9590,0
20231102,145400,25047770,9590,9590,9590,9590,0
20231102,145300,25047770,9590,9590,9590,9590,0
20231102,145200,25047770,9590,9590,9590,9590,0
20231102,145100,25047770,9590,9590,9590,9590,0
20231102,145000,25047770,9590,9590,9590,9590,0
20231102,144900,25047770,9590,9590,9590,9590,0
20231102,144800,25047770,9590,9590,9590,9590,0
20231102,144700,25047770,9590,9590,9590,9590,0
20231102,144600,25047770,9590,9590,9590,9590,0
20231102,144500,25047770,9590,9590,9590,9590,0
20231102,144400,25047770,9590,9590,9590,9590,0
20231102,144300,25047770,9590,9610,9610,9590,60
20231102,144200,24472070,9620,9620,9620,9620,0
20231102,144100,24472070,9620,9620,9620,9620,1
20231102,144000,24462450,9630,9630,9630,9630,0
20231102,143900,24462450,9630,9630,9630,9630,0
20231102,143800,24462450,9630,9630,9630,9630,40
20231102,143700,24077250,9630,9630,9630,9630,0
20231102,143600,24077250,9630,9630,9630,9630,10
20231102,143500,23980950,9630,9630,9630,9630,0
20231102,143400,23980950,9630,9630,9630,9630,0
20231102,143300,23980950,9630,9630,9630,9630,0
20231102,143200,23980950,9630,9630,9630,9630,1
20231102,143100,23971320,9630,9630,9630,9630,0
20231102,143000,23971320,9630,9630,9630,9630,0
20231102,142900,23971320,9630,9630,9630,9630,0
20231102,142800,23971320,9630,9630,9630,9630,0
20231102,142700,23971320,9630,9630,9630,9630,5
20231102,142600,23923170,9630,9630,9630,9630,0
20231102,142500,23923170,9630,9630,9630,9630,11
20231102,142400,23817240,9630,9630,9630,9630,0
20231102,142300,23817240,9630,9630,9630,9630,0
20231102,142200,23817240,9630,9630,9630,9630,2
20231102,142100,23797980,9630,9630,9630,9630,0
20231102,142000,23797980,9630,9630,9630,9630,1
20231102,141900,23788350,9630,9630,9630,9630,0
20231102,141800,23788350,9630,9630,9630,9630,0
20231102,141700,23788350,9630,9630,9630,9630,0
20231102,141600,23788350,9630,9630,9630,9630,0
20231102,141500,23788350,9630,9630,9630,9630,0
20231102,141400,23788350,9630,9630,9630,9630,0
20231102,141300,23788350,9630,9630,9630,9630,0
20231102,141200,23788350,9630,9630,9630,9630,0
20231102,141100,23788350,9630,9630,9630,9630,0
20231102,141000,23788350,9630,9630,9630,9630,0
20231102,140900,23788350,9630,9630,9630,9630,0
20231102,140800,23788350,9630,9630,9630,9630,0
20231102,140700,23788350,9630,9620,9630,9600,42
20231102,140600,23385030,9620,9620,9620,9620,0
20231102,140500,23385030,9620,9620,9620,9620,0
20231102,140400,23385030,9620,9620,9620,9620,0
20231102,140300,23385030,9620,9620,9620,9620,0
20231102,140200,23385030,9620,9620,9620,9620,0
20231102,140100,23385030,9620,9620,9620,9620,0
20231102,140000,23385030,9620,9620,9620,9620,0
20231102,135900,23385030,9620,9620,9620,9620,0
20231102,135800,23385030,9620,9620,9620,9620,0
20231102,135700,23385030,9620,9620,9620,9620,0
20231102,135600,23385030,9620,9620,9620,9620,0
20231102,135500,23385030,9620,9620,9620,9620,5
20231102,135400,23336930,9620,9620,9620,9620,0
20231102,135300,23336930,9620,9620,9620,9620,2
20231102,135200,23317690,9630,9630,9630,9630,1
20231102,135100,23308060,9630,9630,9630,9630,2
20231102,135000,23288800,9630,9630,9630,9630,0
20231102,134900,23288800,9630,9630,9630,9630,0
20231102,134800,23288800,9630,9630,9630,9630,5
20231102,134700,23240650,9630,9630,9630,9630,0
20231102,134600,23240650,9630,9630,9630,9630,1
20231102,134500,23231020,9630,9630,9630,9630,0
20231102,134400,23231020,9630,9630,9630,9630,0
20231102,134300,23231020,9630,9630,9630,9630,85
20231102,134200,22412470,9640,9640,9640,9640,0
20231102,134100,22412470,9640,9640,9640,9640,0
20231102,134000,22412470,9640,9640,9640,9640,0
20231102,133900,22412470,9640,9640,9640,9640,0
20231102,133800,22412470,9640,9640,9640,9640,0
20231102,133700,22412470,9640,9640,9640,9640,0
20231102,133600,22412470,9640,9640,9640,9640,0
20231102,133500,22412470,9640,9640,9640,9640,0
20231102,133400,22412470,9640,9640,9640,9640,0
20231102,133300,22412470,9640,9640,9640,9640,0
20231102,133200,22412470,9640,9640,9640,9640,0
20231102,133100,22412470,9640,9640,9640,9640,1
20231102,133000,22402830,9640,9640,9640,9640,0
20231102,132900,22402830,9640,9640,9640,9640,0
20231102,132800,22402830,9640,9640,9640,9640,0
20231102,132700,22402830,9640,9640,9640,9640,0
20231102,132600,22402830,9640,9640,9640,9640,1
20231102,132500,22393190,9640,9640,9640,9640,0
20231102,132400,22393190,9640,9640,9640,9640,0
20231102,132300,22393190,9640,9640,9640,9640,0
20231102,132200,22393190,9640,9640,9640,9640,0
20231102,132100,22393190,9640,9640,9640,9640,1
20231102,132000,22383550,9640,9640,9640,9640,0
20231102,131900,22383550,9640,9640,9640,9640,0
20231102,131800,22383550,9640,9640,9640,9640,0
20231102,131700,22383550,9640,9640,9640,9640,0
20231102,131600,22383550,9640,9640,9640,9640,1
20231102,131500,22373910,9640,9640,9640,9640,0
20231102,131400,22373910,9640,9640,9640,9640,0
20231102,131300,22373910,9640,9640,9640,9640,0
20231102,131200,22373910,9640,9640,9640,9640,0
20231102,131100,22373910,9640,9640,9640,9640,0
20231102,131000,22373910,9640,9640,9640,9640,2
20231102,130900,22354630,9630,9630,9630,9630,0
20231102,130800,22354630,9630,9630,9630,9630,0
20231102,130700,22354630,9630,9630,9630,9630,9
20231102,130600,22267960,9630,9630,9630,9630,0
20231102,130500,22267960,9630,9630,9630,9630,0
20231102,130400,22267960,9630,9630,9630,9630,0
20231102,130300,22267960,9630,9630,9630,9630,1
20231102,130200,22258330,9630,9630,9630,9630,0
20231102,130100,22258330,9630,9630,9630,9630,9
20231102,130000,22171660,9640,9640,9640,9640,1
20231102,125900,22162020,9640,9640,9640,9640,0
20231102,125800,22162020,9640,9640,9640,9640,0
20231102,125700,22162020,9640,9640,9640,9640,2
20231102,125600,22142740,9640,9640,9640,9640,2
20231102,125500,22123460,9630,9630,9630,9630,5
20231102,125400,22075310,9630,9630,9630,9630,3
20231102,125300,22046420,9630,9630,9630,9630,4
20231102,125200,22007900,9620,9620,9620,9620,0
20231102,125100,22007900,9620,9620,9620,9620,0
20231102,125000,22007900,9620,9620,9620,9620,3
20231102,124900,21979040,9630,9630,9630,9630,0
20231102,124800,21979040,9630,9630,9630,9630,0
20231102,124700,21979040,9630,9630,9630,9630,1
20231102,124600,21969410,9620,9620,9620,9620,0
20231102,124500,21969410,9620,9620,9620,9620,0
20231102,124400,21969410,9620,9620,9620,9620,0
20231102,124300,21969410,9620,9620,9620,9620,0
20231102,124200,21969410,9620,9620,9620,9620,0
20231102,124100,21969410,9620,9620,9620,9620,0
20231102,124000,21969410,9620,9620,9620,9620,9
20231102,123900,21882830,9620,9620,9620,9620,0
20231102,123800,21882830,9620,9620,9620,9620,0
20231102,123700,21882830,9620,9620,9620,9620,0
20231102,123600,21882830,9620,9620,9620,9620,0
20231102,123500,21882830,9620,9620,9620,9620,0
20231102,123400,21882830,9620,9620,9620,9620,0
20231102,123300,21882830,9620,9620,9620,9620,0
20231102,123200,21882830,9620,9620,9620,9620,0
20231102,123100,21882830,9620,9620,9620,9620,1
20231102,123000,21873210,9600,9600,9600,9600,0
20231102,122900,21873210,9600,9600,9600,9600,0
20231102,122800,21873210,9600,9600,9600,9600,0
20231102,122700,21873210,9600,9600,9600,9600,0
20231102,122600,21873210,9600,9600,9600,9600,0
20231102,122500,21873210,9600,9600,9600,9600,0
20231102,122400,21873210,9600,9610,9610,9600,50
20231102,122300,21393200,9620,9620,9620,9620,3
20231102,122200,21364340,9620,9620,9620,9620,1
20231102,122100,21354720,9620,9620,9620,9620,1
20231102,122000,21345100,9610,9610,9610,9610,0
20231102,121900,21345100,9610,9610,9610,9610,0
20231102,121800,21345100,9610,9610,9610,9610,0
20231102,121700,21345100,9610,9610,9610,9610,7
20231102,121600,21277830,9600,9600,9600,9600,0
20231102,121500,21277830,9600,9600,9600,9600,0
20231102,121400,21277830,9600,9600,9600,9600,32
20231102,121300,20970630,9600,9590,9600,9590,7
20231102,121200,20903490,9590,9590,9590,9590,0
20231102,121100,20903490,9590,9590,9590,9590,0
20231102,121000,20903490,9590,9590,9590,9590,0
20231102,120900,20903490,9590,9590,9590,9590,1
20231102,120800,20893900,9590,9590,9590,9590,0
20231102,120700,20893900,9590,9590,9590,9590,0
20231102,120600,20893900,9590,9590,9590,9590,0
20231102,120500,20893900,9590,9590,9590,9590,0
20231102,120400,20893900,9590,9590,9590,9590,1
20231102,120300,20884310,9570,9570,9570,9570,0
20231102,120200,20884310,9570,9570,9570,9570,0
20231102,120100,20884310,9570,9570,9570,9570,0
20231102,120000,20884310,9570,9570,9570,9570,0
20231102,115900,20884310,9570,9570,9570,9570,0
20231102,115800,20884310,9570,9570,9570,9570,0
20231102,115700,20884310,9570,9570,9570,9570,0
20231102,115600,20884310,9570,9570,9570,9570,0
20231102,115500,20884310,9570,9570,9570,9570,0
20231102,115400,20884310,9570,9570,9570,9570,0
20231102,115300,20884310,9570,9570,9570,9570,0
20231102,115200,20884310,9570,9570,9570,9570,0
20231102,115100,20884310,9570,9570,9570,9570,0
20231102,115000,20884310,9570,9570,9570,9570,0
20231102,114900,20884310,9570,9570,9570,9570,0
20231102,114800,20884310,9570,9570,9570,9570,0
20231102,114700,20884310,9570,9570,9570,9570,0
20231102,114600,20884310,9570,9570,9570,9570,0
20231102,114500,20884310,9570,9570,9570,9570,0
20231102,114400,20884310,9570,9570,9570,9570,0
20231102,114300,20884310,9570,9570,9570,9570,0
20231102,114200,20884310,9570,9570,9570,9570,0
20231102,114100,20884310,9570,9570,9570,9570,0
20231102,114000,20884310,9570,9570,9570,9570,0
20231102,113900,20884310,9570,9570,9570,9570,0
20231102,113800,20884310,9570,9570,9570,9570,0
20231102,113700,20884310,9570,9570,9570,9570,0
20231102,113600,20884310,9570,9570,9570,9570,0
20231102,113500,20884310,9570,9570,9570,9570,0
20231102,113400,20884310,9570,9570,9570,9570,0
20231102,113300,20884310,9570,9570,9570,9570,0
20231102,113200,20884310,9570,9570,9570,9570,0
20231102,113100,20884310,9570,9570,9570,9570,0
20231102,113000,20884310,9570,9570,9570,9570,0
20231102,112900,20884310,9570,9570,9570,9570,0
20231102,112800,20884310,9570,9570,9570,9570,0
20231102,112700,20884310,9570,9570,9570,9570,0
20231102,112600,20884310,9570,9570,9570,9570,0
20231102,112500,20884310,9570,9570,9570,9570,0
20231102,112400,20884310,9570,9570,9570,9570,0
20231102,112300,20884310,9570,9570,9570,9570,1
20231102,112200,20874740,9580,9580,9580,9580,0
20231102,112100,20874740,9580,9580,9580,9580,0
20231102,112000,20874740,9580,9580,9580,9580,0
20231102,111900,20874740,9580,9580,9580,9580,1
20231102,111800,20865160,9570,9570,9570,9570,0
20231102,111700,20865160,9570,9570,9570,9570,0
20231102,111600,20865160,9570,9570,9570,9570,0
20231102,111500,20865160,9570,9570,9570,9570,0
20231102,111400,20865160,9570,9570,9570,9570,0
20231102,111300,20865160,9570,9580,9580,9570,6
20231102,111200,20807730,9580,9580,9580,9580,0
20231102,111100,20807730,9580,9580,9580,9580,0
20231102,111000,20807730,9580,9580,9580,9580,10
20231102,110900,20711930,9580,9580,9580,9580,0
20231102,110800,20711930,9580,9580,9580,9580,0
20231102,110700,20711930,9580,9580,9580,9580,0
20231102,110600,20711930,9580,9580,9580,9580,0
20231102,110500,20711930,9580,9580,9580,9580,0
20231102,110400,20711930,9580,9580,9580,9580,0
20231102,110300,20711930,9580,9580,9580,9580,0
20231102,110200,20711930,9580,9580,9580,9580,50
20231102,110100,20232930,9580,9580,9580,9580,19
20231102,110000,20050910,9570,9570,9570,9570,0
20231102,105900,20050910,9570,9570,9570,9570,0
20231102,105800,20050910,9570,9570,9570,9570,0
20231102,105700,20050910,9570,9570,9570,9570,0
20231102,105600,20050910,9570,9570,9570,9570,0
20231102,105500,20050910,9570,9570,9570,9570,20
20231102,105400,19859510,9580,9580,9580,9580,0
20231102,105300,19859510,9580,9580,9580,9580,2
20231102,105200,19840350,9570,9570,9570,9570,0
20231102,105100,19840350,9570,9570,9570,9570,0
20231102,105000,19840350,9570,9570,9570,9570,1
20231102,104900,19830780,9580,9580,9580,9580,0
20231102,104800,19830780,9580,9580,9580,9580,0
20231102,104700,19830780,9580,9580,9580,9580,0
20231102,104600,19830780,9580,9580,9580,9580,12
20231102,104500,19715820,9570,9570,9570,9570,0
20231102,104400,19715820,9570,9570,9570,9570,0
20231102,104300,19715820,9570,9570,9570,9570,100
20231102,104200,18758820,9570,9570,9570,9570,200
20231102,104100,16844820,9580,9580,9580,9580,0
20231102,104000,16844820,9580,9580,9580,9580,0
20231102,103900,16844820,9580,9580,9580,9580,0
20231102,103800,16844820,9580,9580,9580,9580,0
20231102,103700,16844820,9580,9580,9580,9580,0
20231102,103600,16844820,9580,9580,9580,9580,0
20231102,103500,16844820,9580,9580,9580,9580,0
20231102,103400,16844820,9580,9580,9580,9580,0
20231102,103300,16844820,9580,9580,9580,9580,0
20231102,103200,16844820,9580,9580,9580,9580,0
20231102,103100,16844820,9580,9580,9580,9580,1
20231102,103000,16835240,9580,9580,9580,9580,0
20231102,102900,16835240,9580,9570,9580,9570,21
20231102,102800,16634260,9570,9570,9570,9570,1
20231102,102700,16624690,9560,9560,9560,9560,0
20231102,102600,16624690,9560,9560,9560,9560,3
20231102,102500,16596010,9570,9570,9570,9570,0
20231102,102400,16596010,9570,9570,9570,9570,0
20231102,102300,16596010,9570,9570,9570,9570,0
20231102,102200,16596010,9570,9570,9570,9570,0
20231102,102100,16596010,9570,9570,9570,9570,21
20231102,102000,16395040,9580,9580,9580,9580,0
20231102,101900,16395040,9580,9580,9580,9580,0
20231102,101800,16395040,9580,9580,9580,9580,0
20231102,101700,16395040,9580,9580,9580,9580,0
20231102,101600,16395040,9580,9580,9580,9580,0
20231102,101500,16395040,9580,9580,9580,9580,0
20231102,101400,16395040,9580,9580,9580,9580,0
20231102,101300,16395040,9580,9580,9580,9580,1
20231102,101200,16385460,9570,9570,9570,9570,0
20231102,101100,16385460,9570,9570,9570,9570,0
20231102,101000,16385460,9570,9570,9570,9570,0
20231102,100900,16385460,9570,9570,9570,9570,0
20231102,100800,16385460,9570,9570,9570,9570,0
20231102,100700,16385460,9570,9570,9570,9570,10
20231102,100600,16289760,9580,9580,9580,9580,5
20231102,100500,16241860,9580,9580,9580,9580,0
20231102,100400,16241860,9580,9580,9580,9580,0
20231102,100300,16241860,9580,9580,9580,9580,0
20231102,100200,16241860,9580,9580,9580,9580,0
20231102,100100,16241860,9580,9580,9580,9580,0
20231102,100000,16241860,9580,9580,9580,9580,1
20231102,095900,16232280,9600,9600,9600,9600,0
20231102,095800,16232280,9600,9600,9600,9600,0
20231102,095700,16232280,9600,9600,9600,9600,0
20231102,095600,16232280,9600,9580,9600,9580,47
20231102,095500,15781740,9590,9590,9590,9590,28
20231102,095400,15513220,9590,9590,9590,9590,0
20231102,095300,15513220,9590,9590,9590,9590,27
20231102,095200,15254290,9600,9600,9600,9600,1
20231102,095100,15244690,9600,9600,9600,9600,0
20231102,095000,15244690,9600,9600,9600,9600,0
20231102,094900,15244690,9600,9600,9600,9600,8
20231102,094800,15167890,9600,9600,9600,9600,4
20231102,094700,15129490,9600,9600,9600,9600,13
20231102,094600,15004690,9610,9610,9610,9610,3
20231102,094500,14975860,9610,9610,9610,9610,35
20231102,094400,14639510,9610,9610,9610,9610,0
20231102,094300,14639510,9610,9610,9610,9610,1
20231102,094200,14629900,9610,9610,9610,9610,6
20231102,094100,14572240,9610,9610,9610,9610,0
20231102,094000,14572240,9610,9610,9610,9610,0
20231102,093900,14572240,9610,9610,9610,9610,1
20231102,093800,14562630,9600,9600,9600,9600,0
20231102,093700,14562630,9600,9600,9600,9600,0
20231102,093600,14562630,9600,9600,9600,9600,21
20231102,093500,14361030,9610,9610,9610,9610,0
20231102,093400,14361030,9610,9610,9610,9610,0
20231102,093300,14361030,9610,9610,9610,9610,7
20231102,093200,14293760,9610,9610,9610,9610,1
20231102,093100,14284150,9610,9610,9610,9610,12
20231102,093000,14168830,9610,9610,9610,9610,0
20231102,092900,14168830,9610,9610,9610,9610,0
20231102,092800,14168830,9610,9610,9610,9610,2
20231102,092700,14149610,9610,9610,9610,9610,0
20231102,092600,14149610,9610,9610,9610,9610,1
20231102,092500,14140000,9610,9610,9610,9610,20
20231102,092400,13947800,9610,9610,9610,9610,0
20231102,092300,13947800,9610,9610,9610,9610,1
20231102,092200,13938190,9610,9610,9610,9610,1
20231102,092100,13928580,9600,9600,9600,9600,0
20231102,092000,13928580,9600,9600,9600,9600,1
20231102,091900,13918980,9660,9660,9660,9660,0
20231102,091800,13918980,9660,9660,9660,9660,0
20231102,091700,13918980,9660,9650,9660,9650,10
20231102,091600,13822390,9660,9660,9660,9660,0
20231102,091500,13822390,9660,9660,9660,9660,0
20231102,091400,13822390,9660,9660,9660,9660,100
20231102,091300,12856390,9660,9660,9660,9660,10
20231102,091200,12759790,9660,9660,9660,9660,24
20231102,091100,12527950,9690,9630,9690,9630,100
20231102,091000,11563590,9630,9630,9630,9630,0
20231102,090900,11563590,9630,9630,9630,9630,0
20231102,090800,11563590,9630,9630,9630,9630,0
20231102,090700,11563590,9630,9630,9630,9630,11
20231102,090600,11457660,9630,9630,9630,9630,70
20231102,090500,10783560,9630,9630,9630,9630,20
20231102,090400,10590960,9560,9560,9560,9560,1
20231102,090300,10581400,9550,9550,9550,9550,0
20231102,090200,10581400,9550,9550,9550,9550,0
20231102,090100,10581400,9550,9550,9550,9550,0
20231102,090000,10581400,9550,9550,9550,9550,4