stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192600,157024780,9200,9200,9200,9200,1011
20231101,192500,157024780,9200,9200,9200,9200,0
20231101,192400,157024780,9200,9200,9200,9200,0
20231101,192300,157024780,9200,9200,9200,9200,0
20231101,192200,157024780,9200,9200,9200,9200,0
20231101,192100,157024780,9200,9200,9200,9200,0
20231101,192000,157024780,9200,9200,9200,9200,0
20231101,191900,157024780,9200,9200,9200,9200,0
20231101,191800,157024780,9200,9200,9200,9200,0
20231101,191700,157024780,9200,9200,9200,9200,0
20231101,191600,157024780,9200,9200,9200,9200,0
20231101,191500,157024780,9200,9200,9200,9200,0
20231101,191400,157024780,9200,9200,9200,9200,0
20231101,191300,157024780,9200,9200,9200,9200,0
20231101,191200,157024780,9200,9200,9200,9200,0
20231101,191100,157024780,9200,9200,9200,9200,0
20231101,191000,157024780,9200,9200,9200,9200,0
20231101,190900,157024780,9200,9200,9200,9200,0
20231101,190800,157024780,9200,9200,9200,9200,0
20231101,190700,157024780,9200,9200,9200,9200,0
20231101,190600,157024780,9200,9200,9200,9200,0
20231101,190500,157024780,9200,9200,9200,9200,0
20231101,190400,157024780,9200,9200,9200,9200,0
20231101,190300,157024780,9200,9200,9200,9200,0
20231101,190200,157024780,9200,9200,9200,9200,0
20231101,190100,157024780,9200,9200,9200,9200,0
20231101,190000,157024780,9200,9200,9200,9200,0
20231101,185900,157024780,9200,9200,9200,9200,0
20231101,185800,157024780,9200,9200,9200,9200,0
20231101,185700,157024780,9200,9200,9200,9200,0
20231101,185600,157024780,9200,9200,9200,9200,1011
20231101,185500,157024780,9200,9200,9200,9200,0
20231101,185400,157024780,9200,9200,9200,9200,0
20231101,185300,157024780,9200,9200,9200,9200,0
20231101,185200,157024780,9200,9200,9200,9200,0
20231101,185100,157024780,9200,9200,9200,9200,0
20231101,185000,157024780,9200,9200,9200,9200,0
20231101,184900,157024780,9200,9200,9200,9200,0
20231101,184800,157024780,9200,9200,9200,9200,0
20231101,184700,157024780,9200,9200,9200,9200,0
20231101,184600,157024780,9200,9200,9200,9200,0
20231101,184500,157024780,9200,9200,9200,9200,0
20231101,184400,157024780,9200,9200,9200,9200,0
20231101,184300,157024780,9200,9200,9200,9200,0
20231101,184200,157024780,9200,9200,9200,9200,0
20231101,184100,157024780,9200,9200,9200,9200,0
20231101,184000,157024780,9200,9200,9200,9200,0
20231101,183900,157024780,9200,9200,9200,9200,0
20231101,183800,157024780,9200,9200,9200,9200,0
20231101,183700,157024780,9200,9200,9200,9200,0
20231101,183600,157024780,9200,9200,9200,9200,0
20231101,183500,157024780,9200,9200,9200,9200,0
20231101,183400,157024780,9200,9200,9200,9200,0
20231101,183300,157024780,9200,9200,9200,9200,0
20231101,183200,157024780,9200,9200,9200,9200,0
20231101,183100,157024780,9200,9200,9200,9200,0
20231101,183000,157024780,9200,9200,9200,9200,0
20231101,182900,157024780,9200,9200,9200,9200,0
20231101,182800,157024780,9200,9200,9200,9200,0
20231101,182700,157024780,9200,9200,9200,9200,0
20231101,182600,157024780,9200,9200,9200,9200,1011
20231101,182500,157024780,9200,9200,9200,9200,0
20231101,182400,157024780,9200,9200,9200,9200,0
20231101,182300,157024780,9200,9200,9200,9200,0
20231101,182200,157024780,9200,9200,9200,9200,0
20231101,182100,157024780,9200,9200,9200,9200,0
20231101,182000,157024780,9200,9200,9200,9200,0
20231101,181900,157024780,9200,9200,9200,9200,0
20231101,181800,157024780,9200,9200,9200,9200,0
20231101,181700,157024780,9200,9200,9200,9200,0
20231101,181600,157024780,9200,9200,9200,9200,0
20231101,181500,157024780,9200,9200,9200,9200,0
20231101,181400,157024780,9200,9200,9200,9200,0
20231101,181300,157024780,9200,9200,9200,9200,0
20231101,181200,157024780,9200,9200,9200,9200,0
20231101,181100,157024780,9200,9200,9200,9200,0
20231101,181000,157024780,9200,9200,9200,9200,0
20231101,180900,157024780,9200,9200,9200,9200,0
20231101,180800,157024780,9200,9200,9200,9200,0
20231101,180700,157024780,9200,9200,9200,9200,0
20231101,180600,157024780,9200,9200,9200,9200,0
20231101,180500,157024780,9200,9200,9200,9200,0
20231101,180400,157024780,9200,9200,9200,9200,0
20231101,180300,157024780,9200,9200,9200,9200,0
20231101,180200,157024780,9200,9200,9200,9200,0
20231101,180100,157024780,9200,9200,9200,9200,0
20231101,180000,157024780,9200,9200,9200,9200,0
20231101,175900,157024780,9200,9200,9200,9200,0
20231101,175800,157024780,9200,9200,9200,9200,0
20231101,175700,157024780,9200,9200,9200,9200,0
20231101,175600,157024780,9200,9200,9200,9200,1011
20231101,175500,157024780,9200,9200,9200,9200,0
20231101,175400,157024780,9200,9200,9200,9200,0
20231101,175300,157024780,9200,9200,9200,9200,0
20231101,175200,157024780,9200,9200,9200,9200,0
20231101,175100,157024780,9200,9200,9200,9200,0
20231101,175000,157024780,9200,9200,9200,9200,0
20231101,174900,157024780,9200,9200,9200,9200,0
20231101,174800,157024780,9200,9200,9200,9200,0
20231101,174700,157024780,9200,9200,9200,9200,0
20231101,174600,157024780,9200,9200,9200,9200,0
20231101,174500,157024780,9200,9200,9200,9200,0
20231101,174400,157024780,9200,9200,9200,9200,0
20231101,174300,157024780,9200,9200,9200,9200,0
20231101,174200,157024780,9200,9200,9200,9200,0
20231101,174100,157024780,9200,9200,9200,9200,0
20231101,174000,157024780,9200,9200,9200,9200,0
20231101,173900,157024780,9200,9200,9200,9200,0
20231101,173800,157024780,9200,9200,9200,9200,0
20231101,173700,157024780,9200,9200,9200,9200,0
20231101,173600,157024780,9200,9200,9200,9200,0
20231101,173500,157024780,9200,9200,9200,9200,0
20231101,173400,157024780,9200,9200,9200,9200,0
20231101,173300,157024780,9200,9200,9200,9200,0
20231101,173200,157024780,9200,9200,9200,9200,0
20231101,173100,157024780,9200,9200,9200,9200,0
20231101,173000,157024780,9200,9200,9200,9200,0
20231101,172900,157024780,9200,9200,9200,9200,0
20231101,172800,157024780,9200,9200,9200,9200,0
20231101,172700,157024780,9200,9200,9200,9200,0
20231101,172600,157024780,9200,9200,9200,9200,1011
20231101,172500,157024780,9200,9200,9200,9200,0
20231101,172400,157024780,9200,9200,9200,9200,0
20231101,172300,157024780,9200,9200,9200,9200,0
20231101,172200,157024780,9200,9200,9200,9200,0
20231101,172100,157024780,9200,9200,9200,9200,0
20231101,172000,157024780,9200,9200,9200,9200,0
20231101,171900,157024780,9200,9200,9200,9200,0
20231101,171800,157024780,9200,9200,9200,9200,0
20231101,171700,157024780,9200,9200,9200,9200,0
20231101,171600,157024780,9200,9200,9200,9200,0
20231101,171500,157024780,9200,9200,9200,9200,0
20231101,171400,157024780,9200,9200,9200,9200,0
20231101,171300,157024780,9200,9200,9200,9200,0
20231101,171200,157024780,9200,9200,9200,9200,0
20231101,171100,157024780,9200,9200,9200,9200,0
20231101,171000,157024780,9200,9200,9200,9200,0
20231101,170900,157024780,9200,9200,9200,9200,0
20231101,170800,157024780,9200,9200,9200,9200,0
20231101,170700,157024780,9200,9200,9200,9200,0
20231101,170600,157024780,9200,9200,9200,9200,0
20231101,170500,157024780,9200,9200,9200,9200,0
20231101,170400,157024780,9200,9200,9200,9200,0
20231101,170300,157024780,9200,9200,9200,9200,0
20231101,170200,157024780,9200,9200,9200,9200,0
20231101,170100,157024780,9200,9200,9200,9200,0
20231101,170000,157024780,9200,9200,9200,9200,0
20231101,165900,157024780,9200,9200,9200,9200,0
20231101,165800,157024780,9200,9200,9200,9200,0
20231101,165700,157024780,9200,9200,9200,9200,0
20231101,165600,157024780,9200,9200,9200,9200,1011
20231101,165500,157024780,9200,9200,9200,9200,0
20231101,165400,157024780,9200,9200,9200,9200,0
20231101,165300,157024780,9200,9200,9200,9200,0
20231101,165200,157024780,9200,9200,9200,9200,0
20231101,165100,157024780,9200,9200,9200,9200,0
20231101,165000,157024780,9200,9200,9200,9200,0
20231101,164900,157024780,9200,9200,9200,9200,0
20231101,164800,157024780,9200,9200,9200,9200,0
20231101,164700,157024780,9200,9200,9200,9200,0
20231101,164600,157024780,9200,9200,9200,9200,0
20231101,164500,157024780,9200,9200,9200,9200,0
20231101,164400,157024780,9200,9200,9200,9200,0
20231101,164300,157024780,9200,9200,9200,9200,0
20231101,164200,157024780,9200,9200,9200,9200,0
20231101,164100,157024780,9200,9200,9200,9200,0
20231101,164000,157024780,9200,9200,9200,9200,0
20231101,163900,157024780,9200,9200,9200,9200,0
20231101,163800,157024780,9200,9200,9200,9200,0
20231101,163700,157024780,9200,9200,9200,9200,0
20231101,163600,157024780,9200,9200,9200,9200,0
20231101,163500,157024780,9200,9200,9200,9200,0
20231101,163400,157024780,9200,9200,9200,9200,0
20231101,163300,157024780,9200,9200,9200,9200,0
20231101,163200,157024780,9200,9200,9200,9200,0
20231101,163100,157024780,9200,9200,9200,9200,0
20231101,163000,157024780,9200,9200,9200,9200,0
20231101,162900,157024780,9200,9200,9200,9200,0
20231101,162800,157024780,9200,9200,9200,9200,0
20231101,162700,157024780,9200,9200,9200,9200,0
20231101,162600,157024780,9200,9200,9200,9200,1011
20231101,162500,157024780,9200,9200,9200,9200,0
20231101,162400,157024780,9200,9200,9200,9200,0
20231101,162300,157024780,9200,9200,9200,9200,0
20231101,162200,157024780,9200,9200,9200,9200,0
20231101,162100,157024780,9200,9200,9200,9200,0
20231101,162000,157024780,9200,9200,9200,9200,0
20231101,161900,157024780,9200,9200,9200,9200,0
20231101,161800,157024780,9200,9200,9200,9200,0
20231101,161700,157024780,9200,9200,9200,9200,0
20231101,161600,157024780,9200,9200,9200,9200,0
20231101,161500,157024780,9200,9200,9200,9200,0
20231101,161400,157024780,9200,9200,9200,9200,0
20231101,161300,157024780,9200,9200,9200,9200,0
20231101,161200,157024780,9200,9200,9200,9200,0
20231101,161100,157024780,9200,9200,9200,9200,0
20231101,161000,157024780,9200,9200,9200,9200,0
20231101,160900,157024780,9200,9200,9200,9200,0
20231101,160800,157024780,9200,9200,9200,9200,0
20231101,160700,157024780,9200,9200,9200,9200,0
20231101,160600,157024780,9200,9200,9200,9200,0
20231101,160500,157024780,9200,9200,9200,9200,0
20231101,160400,157024780,9200,9200,9200,9200,0
20231101,160300,157024780,9200,9200,9200,9200,0
20231101,160200,157024780,9200,9200,9200,9200,0
20231101,160100,157024780,9200,9200,9200,9200,0
20231101,160000,157024780,9200,9200,9200,9200,0
20231101,155900,157024780,9200,9200,9200,9200,0
20231101,155800,157024780,9200,9200,9200,9200,0
20231101,155700,157024780,9200,9200,9200,9200,0
20231101,155600,157024780,9200,9200,9200,9200,1011
20231101,155500,157024780,9200,9200,9200,9200,0
20231101,155400,157024780,9200,9200,9200,9200,0
20231101,155300,157024780,9200,9200,9200,9200,0
20231101,155200,157024780,9200,9200,9200,9200,0
20231101,155100,157024780,9200,9200,9200,9200,0
20231101,155000,157024780,9200,9200,9200,9200,0
20231101,154900,157024780,9200,9200,9200,9200,0
20231101,154800,157024780,9200,9200,9200,9200,0
20231101,154700,157024780,9200,9200,9200,9200,0
20231101,154600,157024780,9200,9200,9200,9200,0
20231101,154500,157024780,9200,9200,9200,9200,0
20231101,154400,157024780,9200,9200,9200,9200,0
20231101,154300,157024780,9200,9200,9200,9200,0
20231101,154200,157024780,9200,9200,9200,9200,0
20231101,154100,157024780,9200,9200,9200,9200,0
20231101,154000,157024780,9200,9200,9200,9200,0
20231101,153900,157024780,9200,9200,9200,9200,0
20231101,153800,157024780,9200,9200,9200,9200,0
20231101,153700,157024780,9200,9200,9200,9200,0
20231101,153600,157024780,9200,9200,9200,9200,0
20231101,153500,157024780,9200,9200,9200,9200,0
20231101,153400,157024780,9200,9200,9200,9200,0
20231101,153300,157024780,9200,9200,9200,9200,0
20231101,153200,157024780,9200,9200,9200,9200,0
20231101,153100,157024780,9200,9200,9200,9200,0
20231101,153000,157024780,9200,9200,9200,9200,1011
20231101,152900,147723580,9260,9260,9260,9260,0
20231101,152800,147723580,9260,9260,9260,9260,0
20231101,152700,147723580,9260,9260,9260,9260,0
20231101,152600,147723580,9260,9260,9260,9260,0
20231101,152500,147723580,9260,9260,9260,9260,0
20231101,152400,147723580,9260,9260,9260,9260,0
20231101,152300,147723580,9260,9260,9260,9260,0
20231101,152200,147723580,9260,9260,9260,9260,0
20231101,152100,147723580,9260,9260,9260,9260,0
20231101,152000,147723580,9260,9260,9260,9260,0
20231101,151900,147723580,9260,9260,9270,9230,106
20231101,151800,146744990,9260,9260,9260,9260,12
20231101,151700,146633870,9260,9230,9260,9230,2
20231101,151600,146615380,9240,9240,9240,9240,196
20231101,151500,144804340,9260,9260,9260,9260,0
20231101,151400,144804340,9260,9260,9260,9260,50
20231101,151300,144341340,9260,9260,9260,9260,50
20231101,151200,143878340,9270,9270,9270,9270,1
20231101,151100,143869070,9270,9270,9270,9270,0
20231101,151000,143869070,9270,9270,9270,9270,39
20231101,150900,143507540,9270,9270,9270,9270,0
20231101,150800,143507540,9270,9270,9270,9270,0
20231101,150700,143507540,9270,9270,9270,9270,78
20231101,150600,142784480,9270,9270,9270,9270,8
20231101,150500,142710320,9280,9280,9280,9280,0
20231101,150400,142710320,9280,9280,9280,9280,0
20231101,150300,142710320,9280,9280,9280,9280,0
20231101,150200,142710320,9280,9280,9280,9280,72
20231101,150100,142042160,9260,9260,9260,9260,0
20231101,150000,142042160,9260,9260,9260,9260,150
20231101,145900,140653160,9300,9300,9300,9300,0
20231101,145800,140653160,9300,9280,9300,9280,50
20231101,145700,140188200,9240,9240,9240,9240,0
20231101,145600,140188200,9240,9240,9240,9240,0
20231101,145500,140188200,9240,9240,9300,9240,58
20231101,145400,139651440,9240,9240,9240,9240,0
20231101,145300,139651440,9240,9240,9240,9240,0
20231101,145200,139651440,9240,9240,9240,9240,0
20231101,145100,139651440,9240,9240,9240,9240,0
20231101,145000,139651440,9240,9240,9240,9240,0
20231101,144900,139651440,9240,9240,9240,9240,7
20231101,144800,139586760,9240,9240,9240,9240,0
20231101,144700,139586760,9240,9220,9240,9220,169
20231101,144600,138025220,9230,9230,9230,9230,259
20231101,144500,135634650,9220,9220,9220,9220,0
20231101,144400,135634650,9220,9220,9220,9220,51
20231101,144300,135164430,9230,9230,9230,9230,0
20231101,144200,135164430,9230,9230,9230,9230,0
20231101,144100,135164430,9230,9230,9230,9230,12
20231101,144000,135053670,9230,9230,9230,9230,0
20231101,143900,135053670,9230,9230,9230,9230,221
20231101,143800,133013840,9290,9290,9290,9290,0
20231101,143700,133013840,9290,9290,9290,9290,0
20231101,143600,133013840,9290,9290,9290,9290,0
20231101,143500,133013840,9290,9290,9290,9290,0
20231101,143400,133013840,9290,9290,9290,9290,1
20231101,143300,133004550,9230,9230,9230,9230,0
20231101,143200,133004550,9230,9230,9230,9230,0
20231101,143100,133004550,9230,9230,9230,9230,0
20231101,143000,133004550,9230,9230,9230,9230,37
20231101,142900,132663040,9230,9230,9230,9230,0
20231101,142800,132663040,9230,9230,9230,9230,0
20231101,142700,132663040,9230,9230,9230,9230,12
20231101,142600,132552280,9290,9290,9290,9290,0
20231101,142500,132552280,9290,9290,9290,9290,1
20231101,142400,132542990,9200,9200,9200,9200,0
20231101,142300,132542990,9200,9200,9200,9200,0
20231101,142200,132542990,9200,9200,9200,9200,0
20231101,142100,132542990,9200,9270,9270,9200,200
20231101,142000,130692380,9310,9310,9310,9310,0
20231101,141900,130692380,9310,9310,9310,9310,0
20231101,141800,130692380,9310,9310,9310,9310,0
20231101,141700,130692380,9310,9310,9310,9310,0
20231101,141600,130692380,9310,9310,9310,9310,0
20231101,141500,130692380,9310,9310,9310,9310,1
20231101,141400,130683070,9270,9300,9320,9270,90
20231101,141300,129847770,9320,9320,9320,9320,0
20231101,141200,129847770,9320,9320,9320,9320,0
20231101,141100,129847770,9320,9320,9320,9320,0
20231101,141000,129847770,9320,9320,9320,9320,4
20231101,140900,129810490,9320,9320,9320,9320,0
20231101,140800,129810490,9320,9320,9320,9320,0
20231101,140700,129810490,9320,9320,9320,9320,0
20231101,140600,129810490,9320,9320,9320,9320,0
20231101,140500,129810490,9320,9290,9320,9280,145
20231101,140400,128464610,9290,9310,9310,9290,104
20231101,140300,127498410,9320,9320,9320,9320,0
20231101,140200,127498410,9320,9320,9320,9320,2
20231101,140100,127479770,9320,9320,9320,9320,0
20231101,140000,127479770,9320,9320,9320,9320,0
20231101,135900,127479770,9320,9320,9320,9320,0
20231101,135800,127479770,9320,9320,9320,9320,0
20231101,135700,127479770,9320,9320,9320,9320,0
20231101,135600,127479770,9320,9320,9320,9320,0
20231101,135500,127479770,9320,9300,9320,9290,101
20231101,135400,126541440,9320,9320,9320,9320,1
20231101,135300,126532120,9320,9320,9320,9320,73
20231101,135200,125851760,9340,9340,9340,9340,0
20231101,135100,125851760,9340,9340,9340,9340,1
20231101,135000,125842420,9340,9340,9340,9340,3
20231101,134900,125814400,9340,9320,9340,9320,121
20231101,134800,124686660,9340,9330,9340,9320,44
20231101,134700,124276080,9350,9330,9350,9320,105
20231101,134600,123297220,9350,9340,9350,9340,85
20231101,134500,122503050,9340,9340,9340,9320,60
20231101,134400,121942670,9350,9310,9350,9310,177
20231101,134300,120292500,9270,9280,9280,9270,29
20231101,134200,120023490,9310,9310,9310,9310,0
20231101,134100,120023490,9310,9310,9320,9230,165
20231101,134000,118494280,9310,9300,9310,9300,347
20231101,133900,115265590,9300,9290,9300,9260,81
20231101,133800,114513120,9290,9280,9290,9280,104
20231101,133700,113547970,9280,9260,9280,9260,709
20231101,133600,106975760,9260,9250,9260,9250,610
20231101,133500,101333080,9250,9250,9250,9250,0
20231101,133400,101333080,9250,9240,9250,9240,107
20231101,133300,100344340,9240,9230,9240,9230,117
20231101,133200,99264420,9230,9200,9230,9200,2244
20231101,133100,78616550,9200,9180,9200,9180,1037
20231101,133000,69096820,9180,9180,9180,9180,1
20231101,132900,69087640,9180,9180,9180,9180,0
20231101,132800,69087640,9180,9180,9180,9180,0
20231101,132700,69087640,9180,9180,9180,9180,602
20231101,132600,63561280,9180,9180,9180,9180,0
20231101,132500,63561280,9180,9180,9180,9180,1
20231101,132400,63552100,9180,9160,9180,9160,1211
20231101,132300,52438820,9160,9150,9160,9150,2
20231101,132200,52420510,9160,9150,9160,9150,4
20231101,132100,52383890,9160,9150,9160,9150,34
20231101,132000,52072780,9110,9110,9110,9110,31
20231101,131900,51790370,9100,9150,9150,9100,10
20231101,131800,51699130,9160,9160,9160,9160,10
20231101,131700,51607530,9160,9160,9160,9160,0
20231101,131600,51607530,9160,9160,9160,9160,0
20231101,131500,51607530,9160,9160,9160,9160,2
20231101,131400,51589210,9160,9160,9160,9160,0
20231101,131300,51589210,9160,9160,9160,9160,0
20231101,131200,51589210,9160,9160,9160,9160,0
20231101,131100,51589210,9160,9140,9160,9140,4
20231101,131000,51552630,9140,9140,9140,9140,2
20231101,130900,51534350,9160,9160,9160,9160,0
20231101,130800,51534350,9160,9160,9160,9160,2
20231101,130700,51516030,9160,9160,9160,9160,0
20231101,130600,51516030,9160,9160,9160,9160,80
20231101,130500,50783230,9160,9160,9160,9160,0
20231101,130400,50783230,9160,9160,9160,9160,0
20231101,130300,50783230,9160,9160,9160,9160,0
20231101,130200,50783230,9160,9160,9160,9160,0
20231101,130100,50783230,9160,9110,9160,9110,18
20231101,130000,50619200,9090,9160,9160,9090,2
20231101,125900,50600950,9090,9120,9120,9090,30
20231101,125800,50327720,9160,9120,9160,9100,274
20231101,125700,47832070,9120,9140,9140,9120,152
20231101,125600,46444270,9160,9160,9160,9160,0
20231101,125500,46444270,9160,9160,9160,9160,1
20231101,125400,46435110,9150,9170,9170,9140,25
20231101,125300,46206350,9180,9180,9180,9180,2
20231101,125200,46187990,9150,9160,9160,9150,20
20231101,125100,46004880,9180,9180,9180,9180,0
20231101,125000,46004880,9180,9180,9180,9180,0
20231101,124900,46004880,9180,9180,9180,9180,0
20231101,124800,46004880,9180,9180,9180,9180,0
20231101,124700,46004880,9180,9180,9180,9180,0
20231101,124600,46004880,9180,9180,9180,9180,0
20231101,124500,46004880,9180,9170,9180,9140,26
20231101,124400,45766950,9180,9180,9180,9180,80
20231101,124300,45032550,9180,9180,9180,9180,0
20231101,124200,45032550,9180,9180,9180,9180,0
20231101,124100,45032550,9180,9180,9180,9180,0
20231101,124000,45032550,9180,9180,9180,9180,0
20231101,123900,45032550,9180,9150,9180,9150,91
20231101,123800,44199870,9180,9180,9180,9160,27
20231101,123700,43952110,9180,9180,9180,9180,0
20231101,123600,43952110,9180,9180,9180,9180,5
20231101,123500,43906210,9180,9180,9180,9180,0
20231101,123400,43906210,9180,9180,9180,9180,0
20231101,123300,43906210,9180,9180,9180,9180,80
20231101,123200,43171810,9180,9180,9180,9180,0
20231101,123100,43171810,9180,9180,9180,9180,10
20231101,123000,43080010,9180,9180,9180,9180,100
20231101,122900,42162010,9180,9180,9180,9180,1
20231101,122800,42152830,9180,9180,9180,9180,0
20231101,122700,42152830,9180,9180,9180,9180,0
20231101,122600,42152830,9180,9180,9180,9180,0
20231101,122500,42152830,9180,9180,9180,9180,0
20231101,122400,42152830,9180,9180,9180,9180,0
20231101,122300,42152830,9180,9180,9180,9180,0
20231101,122200,42152830,9180,9180,9180,9180,0
20231101,122100,42152830,9180,9180,9180,9180,3
20231101,122000,42125290,9180,9180,9180,9180,0
20231101,121900,42125290,9180,9180,9180,9180,2
20231101,121800,42106930,9190,9190,9190,9190,0
20231101,121700,42106930,9190,9190,9190,9190,0
20231101,121600,42106930,9190,9190,9190,9190,0
20231101,121500,42106930,9190,9190,9190,9190,0
20231101,121400,42106930,9190,9190,9190,9190,0
20231101,121300,42106930,9190,9190,9190,9190,0
20231101,121200,42106930,9190,9190,9190,9190,0
20231101,121100,42106930,9190,9190,9190,9190,0
20231101,121000,42106930,9190,9190,9190,9190,2
20231101,120900,42088550,9190,9190,9190,9190,0
20231101,120800,42088550,9190,9190,9190,9190,0
20231101,120700,42088550,9190,9190,9190,9190,0
20231101,120600,42088550,9190,9190,9190,9190,1
20231101,120500,42079360,9150,9150,9150,9150,1
20231101,120400,42070210,9190,9180,9190,9120,501
20231101,120300,37488770,9190,9190,9190,9190,1
20231101,120200,37479580,9200,9200,9200,9200,0
20231101,120100,37479580,9200,9200,9200,9200,0
20231101,120000,37479580,9200,9200,9200,9200,0
20231101,115900,37479580,9200,9190,9200,9170,6
20231101,115800,37424480,9200,9200,9200,9200,7
20231101,115700,37360080,9200,9200,9200,9190,564
20231101,115600,32176880,9200,9210,9210,9200,6
20231101,115500,32121660,9210,9210,9210,9210,15
20231101,115400,31983510,9220,9220,9220,9220,0
20231101,115300,31983510,9220,9220,9220,9220,2
20231101,115200,31965070,9220,9220,9220,9210,58
20231101,115100,31430860,9220,9220,9220,9220,1
20231101,115000,31421640,9220,9220,9220,9220,0
20231101,114900,31421640,9220,9220,9220,9220,0
20231101,114800,31421640,9220,9210,9220,9210,4
20231101,114700,31384770,9210,9210,9210,9210,42
20231101,114600,30997950,9200,9200,9200,9200,79
20231101,114500,30271150,9200,9200,9200,9200,0
20231101,114400,30271150,9200,9200,9200,9200,0
20231101,114300,30271150,9200,9200,9200,9200,1
20231101,114200,30261950,9200,9200,9200,9200,0
20231101,114100,30261950,9200,9200,9200,9200,1
20231101,114000,30252750,9200,9200,9200,9200,0
20231101,113900,30252750,9200,9200,9200,9200,0
20231101,113800,30252750,9200,9200,9200,9200,2
20231101,113700,30234350,9190,9200,9200,9190,54
20231101,113600,29737710,9210,9210,9210,9210,2
20231101,113500,29719290,9210,9210,9210,9210,0
20231101,113400,29719290,9210,9210,9210,9210,0
20231101,113300,29719290,9210,9210,9210,9210,0
20231101,113200,29719290,9210,9210,9210,9210,0
20231101,113100,29719290,9210,9210,9210,9210,30
20231101,113000,29442990,9210,9210,9210,9210,95
20231101,112900,28568040,9210,9210,9210,9210,0
20231101,112800,28568040,9210,9210,9210,9210,0
20231101,112700,28568040,9210,9200,9210,9200,6
20231101,112600,28512820,9200,9200,9200,9200,200
20231101,112500,26672820,9200,9200,9200,9200,0
20231101,112400,26672820,9200,9200,9200,9200,0
20231101,112300,26672820,9200,9200,9200,9200,0
20231101,112200,26672820,9200,9200,9200,9200,2
20231101,112100,26654420,9200,9200,9200,9200,7
20231101,112000,26590020,9200,9200,9200,9200,6
20231101,111900,26534820,9200,9200,9200,9200,6
20231101,111800,26479620,9200,9200,9200,9200,0
20231101,111700,26479620,9200,9200,9200,9200,466
20231101,111600,22192420,9190,9190,9190,9190,0
20231101,111500,22192420,9190,9190,9190,9190,31
20231101,111400,21907530,9200,9200,9200,9200,0
20231101,111300,21907530,9200,9200,9200,9200,0
20231101,111200,21907530,9200,9200,9200,9200,0
20231101,111100,21907530,9200,9200,9200,9200,0
20231101,111000,21907530,9200,9200,9200,9200,0
20231101,110900,21907530,9200,9200,9200,9200,0
20231101,110800,21907530,9200,9200,9200,9200,0
20231101,110700,21907530,9200,9200,9200,9200,0
20231101,110600,21907530,9200,9170,9200,9170,3
20231101,110500,21879960,9170,9200,9200,9170,6
20231101,110400,21824870,9190,9190,9190,9190,1
20231101,110300,21815680,9200,9200,9200,9200,0
20231101,110200,21815680,9200,9200,9200,9200,1
20231101,110100,21806480,9180,9180,9180,9180,57
20231101,110000,21283220,9200,9200,9200,9200,1
20231101,105900,21274020,9180,9180,9180,9180,11
20231101,105800,21173040,9200,9200,9200,9200,0
20231101,105700,21173040,9200,9200,9200,9200,0
20231101,105600,21173040,9200,9200,9200,9200,0
20231101,105500,21173040,9200,9200,9200,9200,1
20231101,105400,21163840,9200,9200,9200,9200,0
20231101,105300,21163840,9200,9200,9200,9200,0
20231101,105200,21163840,9200,9200,9200,9200,0
20231101,105100,21163840,9200,9200,9200,9200,1
20231101,105000,21154640,9170,9190,9190,9170,3
20231101,104900,21127100,9200,9200,9200,9200,0
20231101,104800,21127100,9200,9190,9200,9190,7
20231101,104700,21062760,9200,9200,9200,9200,50
20231101,104600,20602760,9200,9200,9200,9200,0
20231101,104500,20602760,9200,9200,9200,9200,0
20231101,104400,20602760,9200,9190,9200,9190,4
20231101,104300,20565990,9190,9190,9190,9190,0
20231101,104200,20565990,9190,9180,9190,9180,6
20231101,104100,20510890,9160,9160,9160,9160,98
20231101,104000,19613210,9190,9190,9190,9190,0
20231101,103900,19613210,9190,9190,9190,9190,1
20231101,103800,19604020,9190,9190,9190,9180,3
20231101,103700,19576460,9180,9180,9180,9130,44
20231101,103600,19174640,9130,9130,9130,9130,0
20231101,103500,19174640,9130,9120,9140,9120,220
20231101,103400,17163870,9140,9180,9180,9140,228
20231101,103300,15079810,9200,9200,9200,9200,0
20231101,103200,15079810,9200,9200,9200,9200,0
20231101,103100,15079810,9200,9200,9200,9200,2
20231101,103000,15061410,9200,9200,9200,9200,0
20231101,102900,15061410,9200,9200,9200,9200,0
20231101,102800,15061410,9200,9200,9200,9200,0
20231101,102700,15061410,9200,9200,9200,9200,0
20231101,102600,15061410,9200,9200,9200,9200,1
20231101,102500,15052210,9140,9190,9190,9140,40
20231101,102400,14685590,9200,9200,9200,9200,0
20231101,102300,14685590,9200,9200,9200,9200,0
20231101,102200,14685590,9200,9200,9200,9200,0
20231101,102100,14685590,9200,9200,9200,9200,1
20231101,102000,14676390,9200,9200,9200,9200,1
20231101,101900,14667190,9200,9200,9200,9200,2
20231101,101800,14648790,9200,9200,9200,9200,1
20231101,101700,14639590,9210,9210,9210,9210,0
20231101,101600,14639590,9210,9210,9210,9210,0
20231101,101500,14639590,9210,9210,9210,9210,0
20231101,101400,14639590,9210,9200,9210,9200,25
20231101,101300,14409580,9210,9210,9210,9210,0
20231101,101200,14409580,9210,9200,9210,9170,11
20231101,101100,14308610,9210,9210,9210,9210,0
20231101,101000,14308610,9210,9210,9210,9210,0
20231101,100900,14308610,9210,9210,9210,9210,2
20231101,100800,14290190,9210,9210,9210,9210,0
20231101,100700,14290190,9210,9210,9210,9210,3
20231101,100600,14262560,9210,9200,9210,9200,10
20231101,100500,14170550,9210,9200,9210,9200,54
20231101,100400,13673740,9200,9200,9200,9200,2
20231101,100300,13655340,9200,9200,9200,9200,21
20231101,100200,13462140,9210,9210,9210,9210,28
20231101,100100,13204260,9210,9200,9210,9200,9
20231101,100000,13121450,9200,9200,9200,9200,2
20231101,095900,13103050,9200,9200,9200,9200,1
20231101,095800,13093850,9210,9210,9210,9210,1
20231101,095700,13084640,9210,9200,9210,9190,7
20231101,095600,13020240,9210,9210,9210,9210,3
20231101,095500,12992610,9210,9200,9210,9200,55
20231101,095400,12486410,9210,9210,9210,9210,1
20231101,095300,12477200,9200,9210,9210,9200,3
20231101,095200,12449580,9210,9210,9210,9210,0
20231101,095100,12449580,9210,9210,9210,9210,0
20231101,095000,12449580,9210,9210,9210,9210,0
20231101,094900,12449580,9210,9210,9210,9210,2
20231101,094800,12431160,9210,9210,9210,9210,1
20231101,094700,12421950,9210,9210,9210,9210,0
20231101,094600,12421950,9210,9210,9210,9210,1
20231101,094500,12412740,9210,9210,9210,9210,0
20231101,094400,12412740,9210,9210,9210,9210,0
20231101,094300,12412740,9210,9210,9210,9210,0
20231101,094200,12412740,9210,9210,9210,9210,0
20231101,094100,12412740,9210,9210,9210,9210,1
20231101,094000,12403530,9140,9210,9210,9140,5
20231101,093900,12357650,9150,9190,9210,9150,32
20231101,093800,12063610,9190,9170,9190,9140,48
20231101,093700,11623860,9190,9160,9230,9160,6
20231101,093600,11568710,9240,9160,9240,9160,39
20231101,093500,11209680,9150,9140,9150,9140,858
20231101,093400,3366940,9140,9140,9140,9140,1
20231101,093300,3357800,9120,9120,9120,9120,0
20231101,093200,3357800,9120,9120,9120,9120,10
20231101,093100,3266600,9140,9140,9140,9140,3
20231101,093000,3239180,9140,9140,9140,9140,3
20231101,092900,3211760,9140,9140,9140,9140,0
20231101,092800,3211760,9140,9140,9140,9140,0
20231101,092700,3211760,9140,9130,9140,9110,18
20231101,092600,3047340,9110,9110,9110,9110,0
20231101,092500,3047340,9110,9110,9110,9110,0
20231101,092400,3047340,9110,9110,9110,9110,1
20231101,092300,3038230,9130,9130,9130,9130,0
20231101,092200,3038230,9130,9110,9130,9110,51
20231101,092100,2573600,9120,9120,9120,9120,1
20231101,092000,2564480,9140,9110,9140,9110,80
20231101,091900,1835650,9110,9130,9140,9110,29
20231101,091800,1570900,9130,9120,9130,9100,38
20231101,091700,1224190,9100,9100,9100,9100,1
20231101,091600,1215090,9110,9100,9110,9100,2
20231101,091500,1196880,9140,9140,9140,9140,1
20231101,091400,1187740,9100,9140,9140,9100,2
20231101,091300,1169500,9100,9100,9100,9100,1
20231101,091200,1160400,9140,9140,9140,9140,1
20231101,091100,1151260,9100,9100,9100,9100,0
20231101,091000,1151260,9100,9140,9140,9100,60
20231101,090900,602900,9140,9140,9140,9140,0
20231101,090800,602900,9140,9090,9140,9090,2
20231101,090700,584670,9140,9140,9140,9140,1
20231101,090600,575530,9080,9080,9080,9080,0
20231101,090500,575530,9080,9080,9080,9080,1
20231101,090400,566450,9140,9080,9140,9080,2
20231101,090300,548230,9140,9080,9140,9080,2
20231101,090200,530010,9140,9140,9140,9140,0
20231101,090100,530010,9140,9130,9140,9080,7
20231101,090000,466140,9140,9140,9140,9140,51