stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192500,93298580,9480,9480,9480,9480,84
20231106,192400,93298580,9480,9480,9480,9480,0
20231106,192300,93298580,9480,9480,9480,9480,0
20231106,192200,93298580,9480,9480,9480,9480,0
20231106,192100,93298580,9480,9480,9480,9480,0
20231106,192000,93298580,9480,9480,9480,9480,0
20231106,191900,93298580,9480,9480,9480,9480,0
20231106,191800,93298580,9480,9480,9480,9480,0
20231106,191700,93298580,9480,9480,9480,9480,0
20231106,191600,93298580,9480,9480,9480,9480,0
20231106,191500,93298580,9480,9480,9480,9480,0
20231106,191400,93298580,9480,9480,9480,9480,0
20231106,191300,93298580,9480,9480,9480,9480,0
20231106,191200,93298580,9480,9480,9480,9480,0
20231106,191100,93298580,9480,9480,9480,9480,0
20231106,191000,93298580,9480,9480,9480,9480,0
20231106,190900,93298580,9480,9480,9480,9480,0
20231106,190800,93298580,9480,9480,9480,9480,0
20231106,190700,93298580,9480,9480,9480,9480,0
20231106,190600,93298580,9480,9480,9480,9480,0
20231106,190500,93298580,9480,9480,9480,9480,0
20231106,190400,93298580,9480,9480,9480,9480,0
20231106,190300,93298580,9480,9480,9480,9480,0
20231106,190200,93298580,9480,9480,9480,9480,0
20231106,190100,93298580,9480,9480,9480,9480,0
20231106,190000,93298580,9480,9480,9480,9480,0
20231106,185900,93298580,9480,9480,9480,9480,0
20231106,185800,93298580,9480,9480,9480,9480,0
20231106,185700,93298580,9480,9480,9480,9480,0
20231106,185600,93298580,9480,9480,9480,9480,0
20231106,185500,93298580,9480,9480,9480,9480,84
20231106,185400,93298580,9480,9480,9480,9480,0
20231106,185300,93298580,9480,9480,9480,9480,0
20231106,185200,93298580,9480,9480,9480,9480,0
20231106,185100,93298580,9480,9480,9480,9480,0
20231106,185000,93298580,9480,9480,9480,9480,0
20231106,184900,93298580,9480,9480,9480,9480,0
20231106,184800,93298580,9480,9480,9480,9480,0
20231106,184700,93298580,9480,9480,9480,9480,0
20231106,184600,93298580,9480,9480,9480,9480,0
20231106,184500,93298580,9480,9480,9480,9480,0
20231106,184400,93298580,9480,9480,9480,9480,0
20231106,184300,93298580,9480,9480,9480,9480,0
20231106,184200,93298580,9480,9480,9480,9480,0
20231106,184100,93298580,9480,9480,9480,9480,0
20231106,184000,93298580,9480,9480,9480,9480,0
20231106,183900,93298580,9480,9480,9480,9480,0
20231106,183800,93298580,9480,9480,9480,9480,0
20231106,183700,93298580,9480,9480,9480,9480,0
20231106,183600,93298580,9480,9480,9480,9480,0
20231106,183500,93298580,9480,9480,9480,9480,0
20231106,183400,93298580,9480,9480,9480,9480,0
20231106,183300,93298580,9480,9480,9480,9480,0
20231106,183200,93298580,9480,9480,9480,9480,0
20231106,183100,93298580,9480,9480,9480,9480,0
20231106,183000,93298580,9480,9480,9480,9480,0
20231106,182900,93298580,9480,9480,9480,9480,0
20231106,182800,93298580,9480,9480,9480,9480,0
20231106,182700,93298580,9480,9480,9480,9480,0
20231106,182600,93298580,9480,9480,9480,9480,0
20231106,182500,93298580,9480,9480,9480,9480,84
20231106,182400,93298580,9480,9480,9480,9480,0
20231106,182300,93298580,9480,9480,9480,9480,0
20231106,182200,93298580,9480,9480,9480,9480,0
20231106,182100,93298580,9480,9480,9480,9480,0
20231106,182000,93298580,9480,9480,9480,9480,0
20231106,181900,93298580,9480,9480,9480,9480,0
20231106,181800,93298580,9480,9480,9480,9480,0
20231106,181700,93298580,9480,9480,9480,9480,0
20231106,181600,93298580,9480,9480,9480,9480,0
20231106,181500,93298580,9480,9480,9480,9480,0
20231106,181400,93298580,9480,9480,9480,9480,0
20231106,181300,93298580,9480,9480,9480,9480,0
20231106,181200,93298580,9480,9480,9480,9480,0
20231106,181100,93298580,9480,9480,9480,9480,0
20231106,181000,93298580,9480,9480,9480,9480,0
20231106,180900,93298580,9480,9480,9480,9480,0
20231106,180800,93298580,9480,9480,9480,9480,0
20231106,180700,93298580,9480,9480,9480,9480,0
20231106,180600,93298580,9480,9480,9480,9480,0
20231106,180500,93298580,9480,9480,9480,9480,0
20231106,180400,93298580,9480,9480,9480,9480,0
20231106,180300,93298580,9480,9480,9480,9480,0
20231106,180200,93298580,9480,9480,9480,9480,0
20231106,180100,93298580,9480,9480,9480,9480,0
20231106,180000,93298580,9480,9480,9480,9480,0
20231106,175900,93298580,9480,9480,9480,9480,0
20231106,175800,93298580,9480,9480,9480,9480,0
20231106,175700,93298580,9480,9480,9480,9480,0
20231106,175600,93298580,9480,9480,9480,9480,0
20231106,175500,93298580,9480,9480,9480,9480,84
20231106,175400,93298580,9480,9480,9480,9480,0
20231106,175300,93298580,9480,9480,9480,9480,0
20231106,175200,93298580,9480,9480,9480,9480,0
20231106,175100,93298580,9480,9480,9480,9480,0
20231106,175000,93298580,9480,9480,9480,9480,0
20231106,174900,93298580,9480,9480,9480,9480,0
20231106,174800,93298580,9480,9480,9480,9480,0
20231106,174700,93298580,9480,9480,9480,9480,0
20231106,174600,93298580,9480,9480,9480,9480,0
20231106,174500,93298580,9480,9480,9480,9480,0
20231106,174400,93298580,9480,9480,9480,9480,0
20231106,174300,93298580,9480,9480,9480,9480,0
20231106,174200,93298580,9480,9480,9480,9480,0
20231106,174100,93298580,9480,9480,9480,9480,0
20231106,174000,93298580,9480,9480,9480,9480,0
20231106,173900,93298580,9480,9480,9480,9480,0
20231106,173800,93298580,9480,9480,9480,9480,0
20231106,173700,93298580,9480,9480,9480,9480,0
20231106,173600,93298580,9480,9480,9480,9480,0
20231106,173500,93298580,9480,9480,9480,9480,0
20231106,173400,93298580,9480,9480,9480,9480,0
20231106,173300,93298580,9480,9480,9480,9480,0
20231106,173200,93298580,9480,9480,9480,9480,0
20231106,173100,93298580,9480,9480,9480,9480,0
20231106,173000,93298580,9480,9480,9480,9480,0
20231106,172900,93298580,9480,9480,9480,9480,0
20231106,172800,93298580,9480,9480,9480,9480,0
20231106,172700,93298580,9480,9480,9480,9480,0
20231106,172600,93298580,9480,9480,9480,9480,0
20231106,172500,93298580,9480,9480,9480,9480,84
20231106,172400,93298580,9480,9480,9480,9480,0
20231106,172300,93298580,9480,9480,9480,9480,0
20231106,172200,93298580,9480,9480,9480,9480,0
20231106,172100,93298580,9480,9480,9480,9480,0
20231106,172000,93298580,9480,9480,9480,9480,0
20231106,171900,93298580,9480,9480,9480,9480,0
20231106,171800,93298580,9480,9480,9480,9480,0
20231106,171700,93298580,9480,9480,9480,9480,0
20231106,171600,93298580,9480,9480,9480,9480,0
20231106,171500,93298580,9480,9480,9480,9480,0
20231106,171400,93298580,9480,9480,9480,9480,0
20231106,171300,93298580,9480,9480,9480,9480,0
20231106,171200,93298580,9480,9480,9480,9480,0
20231106,171100,93298580,9480,9480,9480,9480,0
20231106,171000,93298580,9480,9480,9480,9480,0
20231106,170900,93298580,9480,9480,9480,9480,0
20231106,170800,93298580,9480,9480,9480,9480,0
20231106,170700,93298580,9480,9480,9480,9480,0
20231106,170600,93298580,9480,9480,9480,9480,0
20231106,170500,93298580,9480,9480,9480,9480,0
20231106,170400,93298580,9480,9480,9480,9480,0
20231106,170300,93298580,9480,9480,9480,9480,0
20231106,170200,93298580,9480,9480,9480,9480,0
20231106,170100,93298580,9480,9480,9480,9480,0
20231106,170000,93298580,9480,9480,9480,9480,0
20231106,165900,93298580,9480,9480,9480,9480,0
20231106,165800,93298580,9480,9480,9480,9480,0
20231106,165700,93298580,9480,9480,9480,9480,0
20231106,165600,93298580,9480,9480,9480,9480,0
20231106,165500,93298580,9480,9480,9480,9480,84
20231106,165400,93298580,9480,9480,9480,9480,0
20231106,165300,93298580,9480,9480,9480,9480,0
20231106,165200,93298580,9480,9480,9480,9480,0
20231106,165100,93298580,9480,9480,9480,9480,0
20231106,165000,93298580,9480,9480,9480,9480,0
20231106,164900,93298580,9480,9480,9480,9480,0
20231106,164800,93298580,9480,9480,9480,9480,0
20231106,164700,93298580,9480,9480,9480,9480,0
20231106,164600,93298580,9480,9480,9480,9480,0
20231106,164500,93298580,9480,9480,9480,9480,0
20231106,164400,93298580,9480,9480,9480,9480,0
20231106,164300,93298580,9480,9480,9480,9480,0
20231106,164200,93298580,9480,9480,9480,9480,0
20231106,164100,93298580,9480,9480,9480,9480,0
20231106,164000,93298580,9480,9480,9480,9480,0
20231106,163900,93298580,9480,9480,9480,9480,0
20231106,163800,93298580,9480,9480,9480,9480,0
20231106,163700,93298580,9480,9480,9480,9480,0
20231106,163600,93298580,9480,9480,9480,9480,0
20231106,163500,93298580,9480,9480,9480,9480,0
20231106,163400,93298580,9480,9480,9480,9480,0
20231106,163300,93298580,9480,9480,9480,9480,0
20231106,163200,93298580,9480,9480,9480,9480,0
20231106,163100,93298580,9480,9480,9480,9480,0
20231106,163000,93298580,9480,9480,9480,9480,0
20231106,162900,93298580,9480,9480,9480,9480,0
20231106,162800,93298580,9480,9480,9480,9480,0
20231106,162700,93298580,9480,9480,9480,9480,0
20231106,162600,93298580,9480,9480,9480,9480,0
20231106,162500,93298580,9480,9480,9480,9480,84
20231106,162400,93298580,9480,9480,9480,9480,0
20231106,162300,93298580,9480,9480,9480,9480,0
20231106,162200,93298580,9480,9480,9480,9480,0
20231106,162100,93298580,9480,9480,9480,9480,0
20231106,162000,93298580,9480,9480,9480,9480,0
20231106,161900,93298580,9480,9480,9480,9480,0
20231106,161800,93298580,9480,9480,9480,9480,0
20231106,161700,93298580,9480,9480,9480,9480,0
20231106,161600,93298580,9480,9480,9480,9480,0
20231106,161500,93298580,9480,9480,9480,9480,0
20231106,161400,93298580,9480,9480,9480,9480,0
20231106,161300,93298580,9480,9480,9480,9480,0
20231106,161200,93298580,9480,9480,9480,9480,0
20231106,161100,93298580,9480,9480,9480,9480,0
20231106,161000,93298580,9480,9480,9480,9480,0
20231106,160900,93298580,9480,9480,9480,9480,0
20231106,160800,93298580,9480,9480,9480,9480,0
20231106,160700,93298580,9480,9480,9480,9480,0
20231106,160600,93298580,9480,9480,9480,9480,0
20231106,160500,93298580,9480,9480,9480,9480,0
20231106,160400,93298580,9480,9480,9480,9480,0
20231106,160300,93298580,9480,9480,9480,9480,0
20231106,160200,93298580,9480,9480,9480,9480,0
20231106,160100,93298580,9480,9480,9480,9480,0
20231106,160000,93298580,9480,9480,9480,9480,0
20231106,155900,93298580,9480,9480,9480,9480,0
20231106,155800,93298580,9480,9480,9480,9480,0
20231106,155700,93298580,9480,9480,9480,9480,0
20231106,155600,93298580,9480,9480,9480,9480,0
20231106,155500,93298580,9480,9480,9480,9480,84
20231106,155400,93298580,9480,9480,9480,9480,0
20231106,155300,93298580,9480,9480,9480,9480,0
20231106,155200,93298580,9480,9480,9480,9480,0
20231106,155100,93298580,9480,9480,9480,9480,0
20231106,155000,93298580,9480,9480,9480,9480,0
20231106,154900,93298580,9480,9480,9480,9480,0
20231106,154800,93298580,9480,9480,9480,9480,0
20231106,154700,93298580,9480,9480,9480,9480,0
20231106,154600,93298580,9480,9480,9480,9480,0
20231106,154500,93298580,9480,9480,9480,9480,0
20231106,154400,93298580,9480,9480,9480,9480,0
20231106,154300,93298580,9480,9480,9480,9480,0
20231106,154200,93298580,9480,9480,9480,9480,0
20231106,154100,93298580,9480,9480,9480,9480,0
20231106,154000,93298580,9480,9480,9480,9480,0
20231106,153900,93298580,9480,9480,9480,9480,0
20231106,153800,93298580,9480,9480,9480,9480,0
20231106,153700,93298580,9480,9480,9480,9480,0
20231106,153600,93298580,9480,9480,9480,9480,0
20231106,153500,93298580,9480,9480,9480,9480,0
20231106,153400,93298580,9480,9480,9480,9480,0
20231106,153300,93298580,9480,9480,9480,9480,0
20231106,153200,93298580,9480,9480,9480,9480,0
20231106,153100,93298580,9480,9480,9480,9480,0
20231106,153000,93298580,9480,9480,9480,9480,84
20231106,152900,92502260,9480,9480,9480,9480,0
20231106,152800,92502260,9480,9480,9480,9480,0
20231106,152700,92502260,9480,9480,9480,9480,0
20231106,152600,92502260,9480,9480,9480,9480,0
20231106,152500,92502260,9480,9480,9480,9480,0
20231106,152400,92502260,9480,9480,9480,9480,0
20231106,152300,92502260,9480,9480,9480,9480,0
20231106,152200,92502260,9480,9480,9480,9480,0
20231106,152100,92502260,9480,9480,9480,9480,0
20231106,152000,92502260,9480,9480,9480,9480,0
20231106,151900,92502260,9480,9470,9480,9470,59
20231106,151800,91943510,9470,9480,9480,9470,307
20231106,151700,89036200,9480,9480,9480,9480,0
20231106,151600,89036200,9480,9480,9480,9480,1
20231106,151500,89026720,9480,9470,9480,9470,83
20231106,151400,88240680,9480,9480,9480,9480,53
20231106,151300,87738240,9480,9480,9480,9480,0
20231106,151200,87738240,9480,9480,9480,9480,0
20231106,151100,87738240,9480,9480,9480,9480,0
20231106,151000,87738240,9480,9480,9480,9480,0
20231106,150900,87738240,9480,9480,9480,9480,0
20231106,150800,87738240,9480,9480,9480,9480,3
20231106,150700,87709800,9480,9480,9480,9480,3
20231106,150600,87681360,9480,9480,9480,9480,0
20231106,150500,87681360,9480,9480,9480,9480,0
20231106,150400,87681360,9480,9480,9480,9480,1
20231106,150300,87671880,9480,9480,9480,9480,0
20231106,150200,87671880,9480,9480,9480,9480,0
20231106,150100,87671880,9480,9480,9480,9480,0
20231106,150000,87671880,9480,9480,9480,9480,0
20231106,145900,87671880,9480,9480,9480,9480,0
20231106,145800,87671880,9480,9480,9480,9480,1
20231106,145700,87662400,9470,9470,9470,9470,0
20231106,145600,87662400,9470,9470,9470,9470,4
20231106,145500,87624520,9480,9480,9480,9480,5
20231106,145400,87577120,9480,9480,9480,9480,1
20231106,145300,87567640,9470,9470,9470,9470,1
20231106,145200,87558170,9480,9480,9480,9480,0
20231106,145100,87558170,9480,9480,9480,9480,1
20231106,145000,87548690,9470,9470,9480,9470,81
20231106,144900,86781610,9470,9480,9480,9470,45
20231106,144800,86355060,9480,9480,9480,9480,0
20231106,144700,86355060,9480,9480,9480,9480,0
20231106,144600,86355060,9480,9470,9480,9470,54
20231106,144500,85843670,9480,9480,9480,9480,2
20231106,144400,85824710,9480,9480,9480,9480,0
20231106,144300,85824710,9480,9480,9480,9480,0
20231106,144200,85824710,9480,9480,9480,9480,0
20231106,144100,85824710,9480,9480,9480,9480,0
20231106,144000,85824710,9480,9480,9480,9480,5
20231106,143900,85777310,9480,9480,9480,9480,5
20231106,143800,85729910,9480,9480,9480,9480,2
20231106,143700,85710950,9480,9480,9480,9480,1
20231106,143600,85701470,9480,9480,9480,9480,1
20231106,143500,85691990,9460,9470,9470,9460,2
20231106,143400,85673060,9480,9480,9480,9480,0
20231106,143300,85673060,9480,9460,9480,9460,70
20231106,143200,85010840,9460,9460,9460,9460,1
20231106,143100,85001380,9480,9480,9480,9480,0
20231106,143000,85001380,9480,9480,9480,9480,0
20231106,142900,85001380,9480,9480,9480,9480,0
20231106,142800,85001380,9480,9480,9480,9480,0
20231106,142700,85001380,9480,9480,9480,9480,1
20231106,142600,84991900,9440,9440,9440,9440,303
20231106,142500,82131580,9440,9450,9450,9440,1000
20231106,142400,72691110,9480,9480,9480,9480,1
20231106,142300,72681630,9450,9450,9450,9450,0
20231106,142200,72681630,9450,9450,9450,9450,0
20231106,142100,72681630,9450,9490,9490,9450,21
20231106,142000,72483140,9450,9470,9470,9450,70
20231106,141900,71821110,9490,9490,9490,9490,0
20231106,141800,71821110,9490,9490,9490,9490,0
20231106,141700,71821110,9490,9490,9490,9490,0
20231106,141600,71821110,9490,9490,9490,9490,0
20231106,141500,71821110,9490,9490,9490,9490,0
20231106,141400,71821110,9490,9480,9490,9480,6
20231106,141300,71764220,9480,9480,9480,9480,1
20231106,141200,71754740,9490,9490,9490,9490,0
20231106,141100,71754740,9490,9490,9490,9490,0
20231106,141000,71754740,9490,9490,9490,9490,0
20231106,140900,71754740,9490,9490,9490,9490,0
20231106,140800,71754740,9490,9490,9490,9490,0
20231106,140700,71754740,9490,9490,9490,9490,0
20231106,140600,71754740,9490,9490,9490,9490,0
20231106,140500,71754740,9490,9460,9490,9450,51
20231106,140400,71272740,9490,9490,9490,9490,0
20231106,140300,71272740,9490,9490,9490,9490,0
20231106,140200,71272740,9490,9450,9490,9450,2
20231106,140100,71253800,9490,9490,9490,9490,0
20231106,140000,71253800,9490,9490,9490,9490,0
20231106,135900,71253800,9490,9490,9490,9490,0
20231106,135800,71253800,9490,9490,9490,9490,0
20231106,135700,71253800,9490,9460,9490,9440,151
20231106,135600,69827370,9500,9490,9500,9490,2
20231106,135500,69808380,9500,9500,9500,9500,0
20231106,135400,69808380,9500,9500,9500,9500,1
20231106,135300,69798880,9440,9440,9440,9440,0
20231106,135200,69798880,9440,9460,9460,9440,1002
20231106,135100,60330880,9510,9510,9510,9510,0
20231106,135000,60330880,9510,9510,9510,9510,0
20231106,134900,60330880,9510,9510,9510,9510,0
20231106,134800,60330880,9510,9510,9510,9510,0
20231106,134700,60330880,9510,9510,9510,9510,0
20231106,134600,60330880,9510,9470,9510,9460,152
20231106,134500,58892900,9460,9490,9490,9460,30
20231106,134400,58608720,9510,9510,9510,9510,0
20231106,134300,58608720,9510,9510,9510,9510,0
20231106,134200,58608720,9510,9510,9510,9510,2
20231106,134100,58589700,9510,9510,9510,9510,0
20231106,134000,58589700,9510,9510,9510,9510,0
20231106,133900,58589700,9510,9510,9510,9510,0
20231106,133800,58589700,9510,9510,9510,9510,0
20231106,133700,58589700,9510,9500,9510,9470,92
20231106,133600,57716530,9510,9510,9510,9510,0
20231106,133500,57716530,9510,9500,9510,9500,81
20231106,133400,56946930,9500,9500,9500,9500,0
20231106,133300,56946930,9500,9500,9500,9500,102
20231106,133200,55977930,9500,9500,9500,9500,0
20231106,133100,55977930,9500,9500,9500,9500,0
20231106,133000,55977930,9500,9500,9500,9500,0
20231106,132900,55977930,9500,9500,9500,9500,0
20231106,132800,55977930,9500,9500,9500,9500,0
20231106,132700,55977930,9500,9500,9500,9500,0
20231106,132600,55977930,9500,9500,9500,9500,0
20231106,132500,55977930,9500,9500,9500,9500,1
20231106,132400,55968430,9500,9500,9500,9500,0
20231106,132300,55968430,9500,9500,9500,9500,0
20231106,132200,55968430,9500,9500,9500,9500,0
20231106,132100,55968430,9500,9500,9500,9500,0
20231106,132000,55968430,9500,9500,9500,9500,0
20231106,131900,55968430,9500,9500,9500,9500,0
20231106,131800,55968430,9500,9500,9500,9500,0
20231106,131700,55968430,9500,9500,9500,9500,6
20231106,131600,55911430,9500,9500,9500,9500,60
20231106,131500,55341430,9500,9500,9500,9500,1
20231106,131400,55331930,9500,9500,9500,9500,200
20231106,131300,53431930,9500,9490,9500,9490,17
20231106,131200,53270590,9490,9490,9490,9490,0
20231106,131100,53270590,9490,9490,9490,9490,20
20231106,131000,53080790,9490,9490,9490,9490,20
20231106,130900,52890990,9490,9490,9490,9490,0
20231106,130800,52890990,9490,9490,9490,9490,0
20231106,130700,52890990,9490,9490,9490,9490,0
20231106,130600,52890990,9490,9490,9490,9490,0
20231106,130500,52890990,9490,9490,9490,9490,0
20231106,130400,52890990,9490,9490,9490,9490,0
20231106,130300,52890990,9490,9490,9490,9490,0
20231106,130200,52890990,9490,9490,9490,9490,0
20231106,130100,52890990,9490,9490,9490,9490,0
20231106,130000,52890990,9490,9490,9490,9490,1
20231106,125900,52881500,9490,9490,9490,9490,0
20231106,125800,52881500,9490,9490,9490,9490,0
20231106,125700,52881500,9490,9480,9490,9480,2
20231106,125600,52862530,9490,9490,9490,9490,0
20231106,125500,52862530,9490,9490,9490,9490,100
20231106,125400,51913530,9490,9490,9490,9490,0
20231106,125300,51913530,9490,9490,9490,9490,0
20231106,125200,51913530,9490,9490,9490,9490,0
20231106,125100,51913530,9490,9490,9490,9490,0
20231106,125000,51913530,9490,9470,9490,9470,261
20231106,124900,49441720,9470,9470,9470,9470,1
20231106,124800,49432250,9470,9470,9470,9470,0
20231106,124700,49432250,9470,9470,9470,9470,0
20231106,124600,49432250,9470,9470,9470,9470,0
20231106,124500,49432250,9470,9470,9470,9470,0
20231106,124400,49432250,9470,9470,9470,9470,2
20231106,124300,49413310,9470,9470,9470,9470,0
20231106,124200,49413310,9470,9470,9470,9470,0
20231106,124100,49413310,9470,9470,9470,9470,0
20231106,124000,49413310,9470,9470,9470,9470,0
20231106,123900,49413310,9470,9470,9470,9470,0
20231106,123800,49413310,9470,9470,9470,9470,1
20231106,123700,49403840,9440,9460,9460,9440,349
20231106,123600,46107450,9470,9450,9470,9450,145
20231106,123500,44736730,9460,9460,9460,9460,0
20231106,123400,44736730,9460,9460,9460,9460,0
20231106,123300,44736730,9460,9440,9460,9440,27
20231106,123200,44481820,9440,9440,9450,9440,276
20231106,123100,41876370,9440,9440,9440,9440,113
20231106,123000,40809650,9450,9450,9450,9450,2
20231106,122900,40790750,9450,9440,9450,9440,105
20231106,122800,39799480,9440,9440,9440,9440,9
20231106,122700,39714520,9440,9440,9440,9440,16
20231106,122600,39563480,9440,9450,9450,9440,78
20231106,122500,38827150,9450,9450,9450,9440,358
20231106,122400,35446620,9460,9460,9460,9460,10
20231106,122300,35352020,9460,9460,9460,9460,0
20231106,122200,35352020,9460,9460,9460,9460,0
20231106,122100,35352020,9460,9460,9460,9460,66
20231106,122000,34727660,9460,9460,9460,9460,0
20231106,121900,34727660,9460,9460,9460,9460,0
20231106,121800,34727660,9460,9460,9460,9460,0
20231106,121700,34727660,9460,9460,9460,9460,0
20231106,121600,34727660,9460,9460,9460,9460,0
20231106,121500,34727660,9460,9460,9460,9460,6
20231106,121400,34670900,9470,9470,9470,9470,0
20231106,121300,34670900,9470,9470,9470,9470,0
20231106,121200,34670900,9470,9460,9470,9460,8
20231106,121100,34595210,9470,9470,9470,9470,0
20231106,121000,34595210,9470,9470,9470,9470,0
20231106,120900,34595210,9470,9470,9470,9470,10
20231106,120800,34500510,9470,9470,9470,9470,0
20231106,120700,34500510,9470,9470,9470,9470,0
20231106,120600,34500510,9470,9470,9470,9470,0
20231106,120500,34500510,9470,9470,9470,9470,15
20231106,120400,34358460,9470,9470,9470,9470,0
20231106,120300,34358460,9470,9470,9470,9470,0
20231106,120200,34358460,9470,9470,9470,9470,1
20231106,120100,34348990,9450,9450,9450,9450,130
20231106,120000,33120490,9460,9460,9460,9460,227
20231106,115900,30973070,9460,9460,9460,9460,0
20231106,115800,30973070,9460,9460,9460,9460,0
20231106,115700,30973070,9460,9460,9460,9460,0
20231106,115600,30973070,9460,9460,9460,9460,0
20231106,115500,30973070,9460,9450,9460,9450,2
20231106,115400,30954160,9460,9460,9460,9460,0
20231106,115300,30954160,9460,9460,9460,9460,4
20231106,115200,30916320,9460,9460,9460,9460,6
20231106,115100,30859560,9470,9470,9470,9470,2
20231106,115000,30840620,9470,9470,9470,9470,0
20231106,114900,30840620,9470,9460,9470,9460,7
20231106,114800,30774390,9460,9460,9460,9460,0
20231106,114700,30774390,9460,9460,9460,9460,2
20231106,114600,30755470,9460,9460,9460,9460,0
20231106,114500,30755470,9460,9460,9460,9460,0
20231106,114400,30755470,9460,9460,9460,9460,2
20231106,114300,30736550,9470,9470,9470,9470,0
20231106,114200,30736550,9470,9470,9470,9470,0
20231106,114100,30736550,9470,9470,9470,9470,1
20231106,114000,30727080,9460,9460,9460,9460,0
20231106,113900,30727080,9460,9460,9460,9460,9
20231106,113800,30641940,9460,9460,9460,9460,9
20231106,113700,30556800,9460,9460,9460,9460,10
20231106,113600,30462200,9470,9470,9470,9470,0
20231106,113500,30462200,9470,9470,9470,9470,0
20231106,113400,30462200,9470,9470,9470,9470,3
20231106,113300,30433790,9470,9470,9470,9470,1
20231106,113200,30424320,9460,9460,9460,9460,74
20231106,113100,29724280,9470,9470,9470,9470,17
20231106,113000,29563290,9470,9470,9470,9470,0
20231106,112900,29563290,9470,9480,9480,9470,5
20231106,112800,29515930,9470,9480,9480,9470,251
20231106,112700,27138060,9480,9480,9480,9480,1
20231106,112600,27128580,9510,9510,9510,9510,0
20231106,112500,27128580,9510,9500,9510,9480,66
20231106,112400,26502820,9510,9510,9510,9510,1
20231106,112300,26493310,9500,9500,9500,9500,2
20231106,112200,26474310,9520,9520,9520,9520,0
20231106,112100,26474310,9520,9520,9520,9520,0
20231106,112000,26474310,9520,9520,9520,9520,0
20231106,111900,26474310,9520,9520,9520,9520,0
20231106,111800,26474310,9520,9520,9520,9520,0
20231106,111700,26474310,9520,9520,9520,9520,0
20231106,111600,26474310,9520,9520,9520,9520,0
20231106,111500,26474310,9520,9510,9520,9510,2
20231106,111400,26455280,9500,9500,9500,9500,74
20231106,111300,25752280,9520,9520,9520,9520,1
20231106,111200,25742760,9510,9510,9510,9510,2
20231106,111100,25723740,9520,9520,9520,9520,0
20231106,111000,25723740,9520,9520,9520,9520,0
20231106,110900,25723740,9520,9520,9520,9520,2
20231106,110800,25704700,9520,9520,9520,9520,1
20231106,110700,25695180,9520,9520,9520,9520,0
20231106,110600,25695180,9520,9500,9520,9500,15
20231106,110500,25552660,9520,9520,9520,9520,0
20231106,110400,25552660,9520,9520,9520,9520,0
20231106,110300,25552660,9520,9520,9520,9520,0
20231106,110200,25552660,9520,9520,9520,9520,2
20231106,110100,25533620,9520,9520,9520,9520,0
20231106,110000,25533620,9520,9520,9520,9520,7
20231106,105900,25466980,9520,9520,9520,9520,1
20231106,105800,25457460,9520,9520,9520,9520,0
20231106,105700,25457460,9520,9520,9520,9520,0
20231106,105600,25457460,9520,9520,9520,9520,0
20231106,105500,25457460,9520,9520,9520,9520,1
20231106,105400,25447940,9490,9520,9520,9490,258
20231106,105300,22999420,9520,9520,9520,9520,0
20231106,105200,22999420,9520,9520,9520,9520,0
20231106,105100,22999420,9520,9520,9520,9520,0
20231106,105000,22999420,9520,9520,9520,9520,1
20231106,104900,22989900,9500,9500,9500,9500,0
20231106,104800,22989900,9500,9500,9500,9500,1
20231106,104700,22980400,9520,9520,9520,9520,0
20231106,104600,22980400,9520,9510,9520,9510,15
20231106,104500,22837740,9510,9510,9510,9510,105
20231106,104400,21839190,9510,9510,9510,9510,10
20231106,104300,21744090,9510,9510,9510,9510,0
20231106,104200,21744090,9510,9510,9510,9510,0
20231106,104100,21744090,9510,9510,9510,9510,1
20231106,104000,21734580,9490,9490,9490,9490,0
20231106,103900,21734580,9490,9490,9490,9490,2
20231106,103800,21715600,9510,9510,9510,9510,2
20231106,103700,21696580,9510,9510,9510,9510,0
20231106,103600,21696580,9510,9500,9510,9500,2
20231106,103500,21677570,9510,9510,9510,9510,0
20231106,103400,21677570,9510,9510,9510,9510,2
20231106,103300,21658550,9510,9510,9510,9510,1
20231106,103200,21649040,9500,9500,9500,9500,0
20231106,103100,21649040,9500,9500,9500,9500,4
20231106,103000,21611040,9500,9500,9500,9500,0
20231106,102900,21611040,9500,9500,9500,9500,0
20231106,102800,21611040,9500,9500,9500,9500,0
20231106,102700,21611040,9500,9500,9500,9500,0
20231106,102600,21611040,9500,9500,9500,9500,0
20231106,102500,21611040,9500,9500,9500,9500,10
20231106,102400,21516040,9500,9500,9500,9500,14
20231106,102300,21383040,9510,9500,9510,9500,3
20231106,102200,21354530,9510,9510,9510,9510,0
20231106,102100,21354530,9510,9510,9510,9510,10
20231106,102000,21259430,9520,9510,9520,9510,21
20231106,101900,21059610,9510,9500,9510,9500,3
20231106,101800,21031090,9510,9510,9510,9510,3
20231106,101700,21002560,9500,9500,9500,9500,0
20231106,101600,21002560,9500,9500,9500,9500,0
20231106,101500,21002560,9500,9500,9500,9500,354
20231106,101400,17639560,9500,9500,9500,9500,0
20231106,101300,17639560,9500,9500,9500,9500,1
20231106,101200,17630060,9500,9500,9500,9500,1
20231106,101100,17620560,9480,9480,9480,9480,10
20231106,101000,17525760,9500,9500,9500,9500,0
20231106,100900,17525760,9500,9500,9500,9500,13
20231106,100800,17402260,9500,9500,9500,9500,1
20231106,100700,17392760,9490,9490,9490,9490,3
20231106,100600,17364290,9500,9500,9500,9500,0
20231106,100500,17364290,9500,9500,9500,9500,0
20231106,100400,17364290,9500,9500,9500,9500,0
20231106,100300,17364290,9500,9500,9500,9500,0
20231106,100200,17364290,9500,9500,9500,9500,2
20231106,100100,17345290,9500,9500,9500,9500,0
20231106,100000,17345290,9500,9500,9500,9500,0
20231106,095900,17345290,9500,9480,9500,9480,3
20231106,095800,17316830,9500,9500,9500,9500,1
20231106,095700,17307330,9500,9500,9500,9500,2
20231106,095600,17288330,9500,9500,9500,9500,0
20231106,095500,17288330,9500,9500,9500,9500,0
20231106,095400,17288330,9500,9500,9500,9500,0
20231106,095300,17288330,9500,9500,9500,9500,6
20231106,095200,17231330,9500,9500,9500,9500,0
20231106,095100,17231330,9500,9500,9500,9500,2
20231106,095000,17212330,9500,9500,9500,9500,0
20231106,094900,17212330,9500,9500,9500,9500,0
20231106,094800,17212330,9500,9500,9500,9500,0
20231106,094700,17212330,9500,9500,9500,9500,2
20231106,094600,17193330,9500,9490,9500,9490,13
20231106,094500,17069910,9500,9510,9510,9500,24
20231106,094400,16841900,9520,9510,9520,9510,51
20231106,094300,16356440,9520,9510,9520,9510,116
20231106,094200,15252270,9520,9520,9520,9520,4
20231106,094100,15214190,9520,9520,9520,9520,2
20231106,094000,15195150,9520,9520,9520,9520,0
20231106,093900,15195150,9520,9510,9520,9510,6
20231106,093800,15138080,9520,9520,9520,9520,0
20231106,093700,15138080,9520,9500,9520,9500,265
20231106,093600,12620560,9500,9500,9500,9500,2
20231106,093500,12601560,9500,9500,9500,9500,0
20231106,093400,12601560,9500,9500,9500,9490,4
20231106,093300,12563580,9500,9490,9500,9490,21
20231106,093200,12364280,9480,9480,9480,9480,40
20231106,093100,11985080,9480,9480,9480,9480,11
20231106,093000,11880800,9480,9480,9480,9480,0
20231106,092900,11880800,9480,9480,9480,9480,193
20231106,092800,10051160,9480,9480,9480,9480,0
20231106,092700,10051160,9480,9480,9480,9480,0
20231106,092600,10051160,9480,9480,9480,9480,0
20231106,092500,10051160,9480,9480,9480,9480,0
20231106,092400,10051160,9480,9480,9480,9480,0
20231106,092300,10051160,9480,9470,9480,9460,26
20231106,092200,9805170,9500,9500,9500,9500,0
20231106,092100,9805170,9500,9500,9500,9500,0
20231106,092000,9805170,9500,9500,9500,9500,0
20231106,091900,9805170,9500,9490,9500,9490,2
20231106,091800,9786180,9500,9480,9500,9480,35
20231106,091700,9454180,9480,9480,9480,9480,0
20231106,091600,9454180,9480,9480,9480,9460,10
20231106,091500,9359500,9490,9490,9490,9490,0
20231106,091400,9359500,9490,9490,9490,9490,0
20231106,091300,9359500,9490,9490,9490,9490,10
20231106,091200,9264600,9500,9500,9500,9500,0
20231106,091100,9264600,9500,9500,9500,9500,210
20231106,091000,7269600,9500,9500,9500,9500,1
20231106,090900,7260100,9470,9470,9470,9470,2
20231106,090800,7241160,9500,9490,9500,9490,4
20231106,090700,7203190,9510,9520,9520,9510,3
20231106,090600,7174650,9510,9510,9510,9510,2
20231106,090500,7155630,9520,9520,9520,9510,51
20231106,090400,6670120,9540,9510,9540,9510,14
20231106,090300,6536870,9440,9500,9510,9400,412
20231106,090200,2640810,9530,9550,9550,9510,101
20231106,090100,1680200,9520,9550,9550,9520,24
20231106,090000,1451530,9550,9550,9550,9540,152