stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192500,136961250,9720,9720,9720,9720,464
20231109,192400,136961250,9720,9720,9720,9720,0
20231109,192300,136961250,9720,9720,9720,9720,0
20231109,192200,136961250,9720,9720,9720,9720,0
20231109,192100,136961250,9720,9720,9720,9720,0
20231109,192000,136961250,9720,9720,9720,9720,0
20231109,191900,136961250,9720,9720,9720,9720,0
20231109,191800,136961250,9720,9720,9720,9720,0
20231109,191700,136961250,9720,9720,9720,9720,0
20231109,191600,136961250,9720,9720,9720,9720,0
20231109,191500,136961250,9720,9720,9720,9720,0
20231109,191400,136961250,9720,9720,9720,9720,0
20231109,191300,136961250,9720,9720,9720,9720,0
20231109,191200,136961250,9720,9720,9720,9720,0
20231109,191100,136961250,9720,9720,9720,9720,0
20231109,191000,136961250,9720,9720,9720,9720,0
20231109,190900,136961250,9720,9720,9720,9720,0
20231109,190800,136961250,9720,9720,9720,9720,0
20231109,190700,136961250,9720,9720,9720,9720,0
20231109,190600,136961250,9720,9720,9720,9720,0
20231109,190500,136961250,9720,9720,9720,9720,0
20231109,190400,136961250,9720,9720,9720,9720,0
20231109,190300,136961250,9720,9720,9720,9720,0
20231109,190200,136961250,9720,9720,9720,9720,0
20231109,190100,136961250,9720,9720,9720,9720,0
20231109,190000,136961250,9720,9720,9720,9720,0
20231109,185900,136961250,9720,9720,9720,9720,0
20231109,185800,136961250,9720,9720,9720,9720,0
20231109,185700,136961250,9720,9720,9720,9720,0
20231109,185600,136961250,9720,9720,9720,9720,0
20231109,185500,136961250,9720,9720,9720,9720,464
20231109,185400,136961250,9720,9720,9720,9720,0
20231109,185300,136961250,9720,9720,9720,9720,0
20231109,185200,136961250,9720,9720,9720,9720,0
20231109,185100,136961250,9720,9720,9720,9720,0
20231109,185000,136961250,9720,9720,9720,9720,0
20231109,184900,136961250,9720,9720,9720,9720,0
20231109,184800,136961250,9720,9720,9720,9720,0
20231109,184700,136961250,9720,9720,9720,9720,0
20231109,184600,136961250,9720,9720,9720,9720,0
20231109,184500,136961250,9720,9720,9720,9720,0
20231109,184400,136961250,9720,9720,9720,9720,0
20231109,184300,136961250,9720,9720,9720,9720,0
20231109,184200,136961250,9720,9720,9720,9720,0
20231109,184100,136961250,9720,9720,9720,9720,0
20231109,184000,136961250,9720,9720,9720,9720,0
20231109,183900,136961250,9720,9720,9720,9720,0
20231109,183800,136961250,9720,9720,9720,9720,0
20231109,183700,136961250,9720,9720,9720,9720,0
20231109,183600,136961250,9720,9720,9720,9720,0
20231109,183500,136961250,9720,9720,9720,9720,0
20231109,183400,136961250,9720,9720,9720,9720,0
20231109,183300,136961250,9720,9720,9720,9720,0
20231109,183200,136961250,9720,9720,9720,9720,0
20231109,183100,136961250,9720,9720,9720,9720,0
20231109,183000,136961250,9720,9720,9720,9720,0
20231109,182900,136961250,9720,9720,9720,9720,0
20231109,182800,136961250,9720,9720,9720,9720,0
20231109,182700,136961250,9720,9720,9720,9720,0
20231109,182600,136961250,9720,9720,9720,9720,0
20231109,182500,136961250,9720,9720,9720,9720,464
20231109,182400,136961250,9720,9720,9720,9720,0
20231109,182300,136961250,9720,9720,9720,9720,0
20231109,182200,136961250,9720,9720,9720,9720,0
20231109,182100,136961250,9720,9720,9720,9720,0
20231109,182000,136961250,9720,9720,9720,9720,0
20231109,181900,136961250,9720,9720,9720,9720,0
20231109,181800,136961250,9720,9720,9720,9720,0
20231109,181700,136961250,9720,9720,9720,9720,0
20231109,181600,136961250,9720,9720,9720,9720,0
20231109,181500,136961250,9720,9720,9720,9720,0
20231109,181400,136961250,9720,9720,9720,9720,0
20231109,181300,136961250,9720,9720,9720,9720,0
20231109,181200,136961250,9720,9720,9720,9720,0
20231109,181100,136961250,9720,9720,9720,9720,0
20231109,181000,136961250,9720,9720,9720,9720,0
20231109,180900,136961250,9720,9720,9720,9720,0
20231109,180800,136961250,9720,9720,9720,9720,0
20231109,180700,136961250,9720,9720,9720,9720,0
20231109,180600,136961250,9720,9720,9720,9720,0
20231109,180500,136961250,9720,9720,9720,9720,0
20231109,180400,136961250,9720,9720,9720,9720,0
20231109,180300,136961250,9720,9720,9720,9720,0
20231109,180200,136961250,9720,9720,9720,9720,0
20231109,180100,136961250,9720,9720,9720,9720,0
20231109,180000,136961250,9720,9720,9720,9720,0
20231109,175900,136961250,9720,9720,9720,9720,0
20231109,175800,136961250,9720,9720,9720,9720,0
20231109,175700,136961250,9720,9720,9720,9720,0
20231109,175600,136961250,9720,9720,9720,9720,0
20231109,175500,136961250,9720,9720,9720,9720,464
20231109,175400,136961250,9720,9720,9720,9720,0
20231109,175300,136961250,9720,9720,9720,9720,0
20231109,175200,136961250,9720,9720,9720,9720,0
20231109,175100,136961250,9720,9720,9720,9720,0
20231109,175000,136961250,9720,9720,9720,9720,0
20231109,174900,136961250,9720,9720,9720,9720,0
20231109,174800,136961250,9720,9720,9720,9720,0
20231109,174700,136961250,9720,9720,9720,9720,0
20231109,174600,136961250,9720,9720,9720,9720,0
20231109,174500,136961250,9720,9720,9720,9720,0
20231109,174400,136961250,9720,9720,9720,9720,0
20231109,174300,136961250,9720,9720,9720,9720,0
20231109,174200,136961250,9720,9720,9720,9720,0
20231109,174100,136961250,9720,9720,9720,9720,0
20231109,174000,136961250,9720,9720,9720,9720,0
20231109,173900,136961250,9720,9720,9720,9720,0
20231109,173800,136961250,9720,9720,9720,9720,0
20231109,173700,136961250,9720,9720,9720,9720,0
20231109,173600,136961250,9720,9720,9720,9720,0
20231109,173500,136961250,9720,9720,9720,9720,0
20231109,173400,136961250,9720,9720,9720,9720,0
20231109,173300,136961250,9720,9720,9720,9720,0
20231109,173200,136961250,9720,9720,9720,9720,0
20231109,173100,136961250,9720,9720,9720,9720,0
20231109,173000,136961250,9720,9720,9720,9720,0
20231109,172900,136961250,9720,9720,9720,9720,0
20231109,172800,136961250,9720,9720,9720,9720,0
20231109,172700,136961250,9720,9720,9720,9720,0
20231109,172600,136961250,9720,9720,9720,9720,0
20231109,172500,136961250,9720,9720,9720,9720,464
20231109,172400,136961250,9720,9720,9720,9720,0
20231109,172300,136961250,9720,9720,9720,9720,0
20231109,172200,136961250,9720,9720,9720,9720,0
20231109,172100,136961250,9720,9720,9720,9720,0
20231109,172000,136961250,9720,9720,9720,9720,0
20231109,171900,136961250,9720,9720,9720,9720,0
20231109,171800,136961250,9720,9720,9720,9720,0
20231109,171700,136961250,9720,9720,9720,9720,0
20231109,171600,136961250,9720,9720,9720,9720,0
20231109,171500,136961250,9720,9720,9720,9720,0
20231109,171400,136961250,9720,9720,9720,9720,0
20231109,171300,136961250,9720,9720,9720,9720,0
20231109,171200,136961250,9720,9720,9720,9720,0
20231109,171100,136961250,9720,9720,9720,9720,0
20231109,171000,136961250,9720,9720,9720,9720,0
20231109,170900,136961250,9720,9720,9720,9720,0
20231109,170800,136961250,9720,9720,9720,9720,0
20231109,170700,136961250,9720,9720,9720,9720,0
20231109,170600,136961250,9720,9720,9720,9720,0
20231109,170500,136961250,9720,9720,9720,9720,0
20231109,170400,136961250,9720,9720,9720,9720,0
20231109,170300,136961250,9720,9720,9720,9720,0
20231109,170200,136961250,9720,9720,9720,9720,0
20231109,170100,136961250,9720,9720,9720,9720,0
20231109,170000,136961250,9720,9720,9720,9720,0
20231109,165900,136961250,9720,9720,9720,9720,0
20231109,165800,136961250,9720,9720,9720,9720,0
20231109,165700,136961250,9720,9720,9720,9720,0
20231109,165600,136961250,9720,9720,9720,9720,0
20231109,165500,136961250,9720,9720,9720,9720,464
20231109,165400,136961250,9720,9720,9720,9720,0
20231109,165300,136961250,9720,9720,9720,9720,0
20231109,165200,136961250,9720,9720,9720,9720,0
20231109,165100,136961250,9720,9720,9720,9720,0
20231109,165000,136961250,9720,9720,9720,9720,0
20231109,164900,136961250,9720,9720,9720,9720,0
20231109,164800,136961250,9720,9720,9720,9720,0
20231109,164700,136961250,9720,9720,9720,9720,0
20231109,164600,136961250,9720,9720,9720,9720,0
20231109,164500,136961250,9720,9720,9720,9720,0
20231109,164400,136961250,9720,9720,9720,9720,0
20231109,164300,136961250,9720,9720,9720,9720,0
20231109,164200,136961250,9720,9720,9720,9720,0
20231109,164100,136961250,9720,9720,9720,9720,0
20231109,164000,136961250,9720,9720,9720,9720,0
20231109,163900,136961250,9720,9720,9720,9720,0
20231109,163800,136961250,9720,9720,9720,9720,0
20231109,163700,136961250,9720,9720,9720,9720,0
20231109,163600,136961250,9720,9720,9720,9720,0
20231109,163500,136961250,9720,9720,9720,9720,0
20231109,163400,136961250,9720,9720,9720,9720,0
20231109,163300,136961250,9720,9720,9720,9720,0
20231109,163200,136961250,9720,9720,9720,9720,0
20231109,163100,136961250,9720,9720,9720,9720,0
20231109,163000,136961250,9720,9720,9720,9720,0
20231109,162900,136961250,9720,9720,9720,9720,0
20231109,162800,136961250,9720,9720,9720,9720,0
20231109,162700,136961250,9720,9720,9720,9720,0
20231109,162600,136961250,9720,9720,9720,9720,0
20231109,162500,136961250,9720,9720,9720,9720,464
20231109,162400,136961250,9720,9720,9720,9720,0
20231109,162300,136961250,9720,9720,9720,9720,0
20231109,162200,136961250,9720,9720,9720,9720,0
20231109,162100,136961250,9720,9720,9720,9720,0
20231109,162000,136961250,9720,9720,9720,9720,0
20231109,161900,136961250,9720,9720,9720,9720,0
20231109,161800,136961250,9720,9720,9720,9720,0
20231109,161700,136961250,9720,9720,9720,9720,0
20231109,161600,136961250,9720,9720,9720,9720,0
20231109,161500,136961250,9720,9720,9720,9720,0
20231109,161400,136961250,9720,9720,9720,9720,0
20231109,161300,136961250,9720,9720,9720,9720,0
20231109,161200,136961250,9720,9720,9720,9720,0
20231109,161100,136961250,9720,9720,9720,9720,0
20231109,161000,136961250,9720,9720,9720,9720,0
20231109,160900,136961250,9720,9720,9720,9720,0
20231109,160800,136961250,9720,9720,9720,9720,0
20231109,160700,136961250,9720,9720,9720,9720,0
20231109,160600,136961250,9720,9720,9720,9720,0
20231109,160500,136961250,9720,9720,9720,9720,0
20231109,160400,136961250,9720,9720,9720,9720,0
20231109,160300,136961250,9720,9720,9720,9720,0
20231109,160200,136961250,9720,9720,9720,9720,0
20231109,160100,136961250,9720,9720,9720,9720,0
20231109,160000,136961250,9720,9720,9720,9720,0
20231109,155900,136961250,9720,9720,9720,9720,0
20231109,155800,136961250,9720,9720,9720,9720,0
20231109,155700,136961250,9720,9720,9720,9720,0
20231109,155600,136961250,9720,9720,9720,9720,0
20231109,155500,136961250,9720,9720,9720,9720,464
20231109,155400,136961250,9720,9720,9720,9720,0
20231109,155300,136961250,9720,9720,9720,9720,0
20231109,155200,136961250,9720,9720,9720,9720,0
20231109,155100,136961250,9720,9720,9720,9720,0
20231109,155000,136961250,9720,9720,9720,9720,0
20231109,154900,136961250,9720,9720,9720,9720,0
20231109,154800,136961250,9720,9720,9720,9720,0
20231109,154700,136961250,9720,9720,9720,9720,0
20231109,154600,136961250,9720,9720,9720,9720,0
20231109,154500,136961250,9720,9720,9720,9720,0
20231109,154400,136961250,9720,9720,9720,9720,0
20231109,154300,136961250,9720,9720,9720,9720,0
20231109,154200,136961250,9720,9720,9720,9720,0
20231109,154100,136961250,9720,9720,9720,9720,0
20231109,154000,136961250,9720,9720,9720,9720,0
20231109,153900,136961250,9720,9720,9720,9720,0
20231109,153800,136961250,9720,9720,9720,9720,0
20231109,153700,136961250,9720,9720,9720,9720,0
20231109,153600,136961250,9720,9720,9720,9720,0
20231109,153500,136961250,9720,9720,9720,9720,0
20231109,153400,136961250,9720,9720,9720,9720,0
20231109,153300,136961250,9720,9720,9720,9720,0
20231109,153200,136961250,9720,9720,9720,9720,0
20231109,153100,136961250,9720,9720,9720,9720,0
20231109,153000,136961250,9720,9720,9720,9720,464
20231109,152900,132451170,9720,9720,9720,9720,0
20231109,152800,132451170,9720,9720,9720,9720,0
20231109,152700,132451170,9720,9720,9720,9720,0
20231109,152600,132451170,9720,9720,9720,9720,0
20231109,152500,132451170,9720,9720,9720,9720,0
20231109,152400,132451170,9720,9720,9720,9720,0
20231109,152300,132451170,9720,9720,9720,9720,0
20231109,152200,132451170,9720,9720,9720,9720,0
20231109,152100,132451170,9720,9720,9720,9720,0
20231109,152000,132451170,9720,9720,9720,9720,0
20231109,151900,132451170,9720,9730,9730,9720,14
20231109,151800,132315070,9720,9720,9720,9720,0
20231109,151700,132315070,9720,9720,9720,9720,0
20231109,151600,132315070,9720,9720,9720,9720,10
20231109,151500,132217870,9720,9720,9720,9720,9
20231109,151400,132130390,9760,9760,9760,9760,1
20231109,151300,132120630,9720,9720,9720,9720,0
20231109,151200,132120630,9720,9720,9720,9720,40
20231109,151100,131731830,9760,9760,9760,9760,2
20231109,151000,131712310,9760,9760,9760,9760,0
20231109,150900,131712310,9760,9760,9760,9760,0
20231109,150800,131712310,9760,9720,9760,9720,4
20231109,150700,131673390,9690,9700,9700,9690,489
20231109,150600,126932760,9710,9710,9710,9710,0
20231109,150500,126932760,9710,9710,9710,9710,154
20231109,150400,125437420,9710,9710,9710,9710,0
20231109,150300,125437420,9710,9710,9710,9710,0
20231109,150200,125437420,9710,9710,9710,9710,1
20231109,150100,125427710,9710,9710,9710,9710,30
20231109,150000,125136410,9710,9710,9710,9710,0
20231109,145900,125136410,9710,9710,9710,9710,0
20231109,145800,125136410,9710,9710,9710,9710,1
20231109,145700,125126700,9710,9710,9710,9710,50
20231109,145600,124641200,9720,9720,9720,9720,0
20231109,145500,124641200,9720,9720,9720,9720,0
20231109,145400,124641200,9720,9720,9720,9720,0
20231109,145300,124641200,9720,9720,9720,9720,0
20231109,145200,124641200,9720,9720,9720,9720,81
20231109,145100,123853880,9720,9720,9720,9720,238
20231109,145000,121540520,9720,9720,9720,9720,482
20231109,144900,116855480,9720,9730,9730,9720,40
20231109,144800,116466370,9730,9730,9730,9730,0
20231109,144700,116466370,9730,9730,9730,9730,0
20231109,144600,116466370,9730,9730,9730,9730,0
20231109,144500,116466370,9730,9730,9730,9730,9
20231109,144400,116378800,9730,9730,9730,9730,10
20231109,144300,116281500,9730,9730,9730,9730,10
20231109,144200,116184200,9730,9730,9730,9730,0
20231109,144100,116184200,9730,9730,9730,9730,0
20231109,144000,116184200,9730,9740,9750,9730,294
20231109,143900,113320520,9740,9740,9740,9740,0
20231109,143800,113320520,9740,9740,9740,9740,0
20231109,143700,113320520,9740,9740,9740,9740,0
20231109,143600,113320520,9740,9740,9740,9740,6
20231109,143500,113262080,9730,9740,9740,9730,106
20231109,143400,112229700,9750,9750,9750,9750,0
20231109,143300,112229700,9750,9750,9750,9750,0
20231109,143200,112229700,9750,9750,9750,9750,0
20231109,143100,112229700,9750,9750,9750,9750,0
20231109,143000,112229700,9750,9750,9750,9750,0
20231109,142900,112229700,9750,9750,9750,9750,0
20231109,142800,112229700,9750,9750,9750,9750,0
20231109,142700,112229700,9750,9750,9750,9750,0
20231109,142600,112229700,9750,9750,9750,9750,0
20231109,142500,112229700,9750,9750,9750,9750,10
20231109,142400,112132200,9750,9750,9750,9750,0
20231109,142300,112132200,9750,9750,9750,9750,11
20231109,142200,112024950,9750,9750,9750,9750,0
20231109,142100,112024950,9750,9750,9750,9750,0
20231109,142000,112024950,9750,9750,9750,9750,10
20231109,141900,111927450,9760,9760,9760,9760,0
20231109,141800,111927450,9760,9760,9760,9760,0
20231109,141700,111927450,9760,9760,9760,9760,0
20231109,141600,111927450,9760,9760,9760,9760,0
20231109,141500,111927450,9760,9760,9760,9760,0
20231109,141400,111927450,9760,9760,9760,9760,0
20231109,141300,111927450,9760,9760,9760,9760,1
20231109,141200,111917690,9750,9750,9750,9750,1
20231109,141100,111907940,9750,9750,9750,9750,1
20231109,141000,111898190,9740,9740,9740,9740,2
20231109,140900,111878710,9740,9740,9760,9740,9
20231109,140800,111791010,9740,9750,9750,9740,65
20231109,140700,111157860,9760,9760,9760,9760,0
20231109,140600,111157860,9760,9760,9760,9760,0
20231109,140500,111157860,9760,9760,9760,9760,100
20231109,140400,110181860,9760,9760,9760,9760,0
20231109,140300,110181860,9760,9760,9760,9760,1
20231109,140200,110172100,9760,9760,9760,9760,0
20231109,140100,110172100,9760,9760,9760,9760,103
20231109,140000,109166820,9740,9740,9740,9740,0
20231109,135900,109166820,9740,9740,9740,9740,0
20231109,135800,109166820,9740,9740,9740,9740,0
20231109,135700,109166820,9740,9740,9740,9740,0
20231109,135600,109166820,9740,9740,9740,9740,0
20231109,135500,109166820,9740,9740,9740,9740,0
20231109,135400,109166820,9740,9740,9740,9740,0
20231109,135300,109166820,9740,9740,9740,9740,0
20231109,135200,109166820,9740,9740,9740,9740,0
20231109,135100,109166820,9740,9740,9740,9740,0
20231109,135000,109166820,9740,9740,9740,9740,0
20231109,134900,109166820,9740,9740,9740,9740,0
20231109,134800,109166820,9740,9740,9740,9740,1
20231109,134700,109157080,9740,9750,9750,9740,70
20231109,134600,108475270,9750,9750,9750,9750,70
20231109,134500,107792770,9760,9760,9760,9760,1
20231109,134400,107783010,9760,9760,9760,9760,5
20231109,134300,107734210,9760,9760,9760,9760,17
20231109,134200,107568290,9750,9750,9750,9750,29
20231109,134100,107285540,9750,9750,9750,9750,1
20231109,134000,107275790,9760,9760,9760,9760,0
20231109,133900,107275790,9760,9750,9760,9750,279
20231109,133800,104554750,9760,9760,9760,9760,0
20231109,133700,104554750,9760,9760,9760,9760,0
20231109,133600,104554750,9760,9760,9760,9760,0
20231109,133500,104554750,9760,9760,9760,9760,15
20231109,133400,104408350,9760,9760,9760,9760,10
20231109,133300,104310750,9760,9760,9760,9760,0
20231109,133200,104310750,9760,9760,9760,9760,0
20231109,133100,104310750,9760,9760,9760,9760,0
20231109,133000,104310750,9760,9760,9760,9760,0
20231109,132900,104310750,9760,9760,9760,9760,6
20231109,132800,104252190,9770,9770,9770,9770,0
20231109,132700,104252190,9770,9770,9770,9770,0
20231109,132600,104252190,9770,9770,9770,9770,100
20231109,132500,103275190,9780,9780,9780,9780,5
20231109,132400,103226290,9790,9790,9790,9790,0
20231109,132300,103226290,9790,9790,9790,9790,0
20231109,132200,103226290,9790,9790,9790,9790,0
20231109,132100,103226290,9790,9790,9790,9790,0
20231109,132000,103226290,9790,9790,9790,9790,0
20231109,131900,103226290,9790,9790,9790,9790,0
20231109,131800,103226290,9790,9790,9790,9790,1
20231109,131700,103216500,9750,9750,9750,9750,0
20231109,131600,103216500,9750,9750,9750,9750,0
20231109,131500,103216500,9750,9750,9750,9750,0
20231109,131400,103216500,9750,9750,9750,9750,150
20231109,131300,101754000,9750,9750,9750,9750,0
20231109,131200,101754000,9750,9750,9750,9750,10
20231109,131100,101656500,9750,9750,9750,9750,1
20231109,131000,101646750,9750,9740,9750,9740,28
20231109,130900,101374010,9740,9740,9740,9740,0
20231109,130800,101374010,9740,9740,9740,9740,1
20231109,130700,101364270,9740,9740,9740,9740,0
20231109,130600,101364270,9740,9740,9740,9740,0
20231109,130500,101364270,9740,9740,9740,9740,0
20231109,130400,101364270,9740,9740,9740,9740,0
20231109,130300,101364270,9740,9740,9740,9740,0
20231109,130200,101364270,9740,9740,9740,9740,10
20231109,130100,101266870,9740,9720,9740,9720,142
20231109,130000,99884240,9730,9730,9730,9730,0
20231109,125900,99884240,9730,9730,9730,9730,71
20231109,125800,99193410,9730,9720,9760,9710,164
20231109,125700,97599820,9800,9800,9800,9800,0
20231109,125600,97599820,9800,9800,9800,9800,1
20231109,125500,97590020,9730,9750,9750,9730,92
20231109,125400,96693430,9800,9790,9800,9790,10
20231109,125300,96595510,9730,9730,9730,9730,0
20231109,125200,96595510,9730,9730,9730,9730,1
20231109,125100,96585780,9800,9800,9800,9800,0
20231109,125000,96585780,9800,9800,9800,9800,1
20231109,124900,96575980,9790,9790,9790,9790,21
20231109,124800,96370390,9690,9780,9780,9690,320
20231109,124700,93243960,9790,9790,9790,9790,113
20231109,124600,92137690,9790,9790,9790,9790,20
20231109,124500,91941890,9800,9800,9800,9800,0
20231109,124400,91941890,9800,9800,9800,9800,1
20231109,124300,91932090,9770,9780,9780,9770,82
20231109,124200,91130500,9800,9790,9800,9780,81
20231109,124100,90337500,9800,9800,9800,9800,0
20231109,124000,90337500,9800,9790,9800,9790,100
20231109,123900,89358160,9800,9800,9800,9800,0
20231109,123800,89358160,9800,9800,9800,9800,0
20231109,123700,89358160,9800,9800,9800,9770,12
20231109,123600,89240800,9790,9790,9790,9790,257
20231109,123500,86724770,9790,9770,9790,9770,316
20231109,123400,83634710,9780,9770,9780,9770,245
20231109,123300,81241040,9780,9770,9780,9770,74
20231109,123200,80518040,9780,9780,9780,9780,5
20231109,123100,80469140,9780,9770,9780,9770,62
20231109,123000,79863330,9770,9770,9780,9770,90
20231109,122900,78983820,9770,9740,9770,9740,2272
20231109,122800,56787130,9770,9770,9770,9750,3
20231109,122700,56757840,9760,9770,9770,9760,2
20231109,122600,56738310,9750,9750,9750,9750,1
20231109,122500,56728560,9770,9770,9770,9770,0
20231109,122400,56728560,9770,9770,9770,9770,2
20231109,122300,56709020,9770,9770,9770,9770,0
20231109,122200,56709020,9770,9770,9770,9770,0
20231109,122100,56709020,9770,9770,9770,9770,0
20231109,122000,56709020,9770,9750,9770,9750,11
20231109,121900,56601750,9770,9770,9770,9770,0
20231109,121800,56601750,9770,9770,9770,9770,0
20231109,121700,56601750,9770,9770,9770,9770,0
20231109,121600,56601750,9770,9770,9770,9740,3
20231109,121500,56572470,9770,9750,9770,9750,2
20231109,121400,56552950,9770,9770,9770,9770,0
20231109,121300,56552950,9770,9770,9770,9770,1
20231109,121200,56543180,9770,9770,9770,9770,0
20231109,121100,56543180,9770,9770,9770,9770,1
20231109,121000,56533410,9770,9770,9770,9770,0
20231109,120900,56533410,9770,9770,9770,9770,0
20231109,120800,56533410,9770,9770,9770,9770,1
20231109,120700,56523640,9770,9770,9770,9770,1
20231109,120600,56513870,9770,9770,9770,9770,100
20231109,120500,55536870,9770,9760,9770,9760,3
20231109,120400,55507580,9760,9760,9760,9760,1
20231109,120300,55497820,9760,9760,9760,9760,0
20231109,120200,55497820,9760,9760,9760,9760,0
20231109,120100,55497820,9760,9730,9760,9730,9
20231109,120000,55410140,9730,9730,9730,9730,0
20231109,115900,55410140,9730,9730,9730,9730,1
20231109,115800,55400410,9720,9720,9720,9720,3
20231109,115700,55371250,9710,9710,9710,9710,2
20231109,115600,55351830,9710,9710,9720,9700,25
20231109,115500,55109020,9710,9710,9780,9700,25
20231109,115400,54866210,9710,9730,9730,9670,288
20231109,115300,52072660,9770,9770,9770,9770,0
20231109,115200,52072660,9770,9760,9770,9760,100
20231109,115100,51095670,9770,9770,9770,9770,0
20231109,115000,51095670,9770,9770,9770,9770,1
20231109,114900,51085900,9760,9760,9760,9760,26
20231109,114800,50832140,9760,9760,9760,9760,0
20231109,114700,50832140,9760,9760,9760,9760,1
20231109,114600,50822380,9750,9750,9750,9750,91
20231109,114500,49935130,9750,9740,9750,9740,100
20231109,114400,48960260,9750,9750,9750,9750,50
20231109,114300,48472760,9750,9750,9750,9750,0
20231109,114200,48472760,9750,9750,9750,9750,0
20231109,114100,48472760,9750,9750,9750,9750,2
20231109,114000,48453260,9740,9740,9740,9740,0
20231109,113900,48453260,9740,9740,9740,9740,0
20231109,113800,48453260,9740,9750,9750,9740,101
20231109,113700,47468520,9750,9750,9750,9750,0
20231109,113600,47468520,9750,9750,9750,9750,0
20231109,113500,47468520,9750,9750,9750,9750,3
20231109,113400,47439270,9750,9750,9750,9750,100
20231109,113300,46464270,9750,9750,9750,9750,0
20231109,113200,46464270,9750,9750,9750,9750,3
20231109,113100,46435020,9750,9750,9750,9750,0
20231109,113000,46435020,9750,9750,9750,9750,2
20231109,112900,46415520,9750,9750,9750,9750,0
20231109,112800,46415520,9750,9750,9750,9750,0
20231109,112700,46415520,9750,9730,9750,9730,200
20231109,112600,44465820,9740,9740,9740,9740,0
20231109,112500,44465820,9740,9720,9740,9720,3
20231109,112400,44436640,9720,9720,9720,9720,0
20231109,112300,44436640,9720,9720,9720,9720,100
20231109,112200,43464640,9720,9720,9720,9720,1
20231109,112100,43454920,9700,9700,9700,9700,0
20231109,112000,43454920,9700,9710,9710,9700,8
20231109,111900,43377310,9740,9740,9740,9740,0
20231109,111800,43377310,9740,9740,9740,9740,0
20231109,111700,43377310,9740,9730,9740,9730,3
20231109,111600,43348100,9740,9720,9740,9720,5
20231109,111500,43299480,9720,9720,9720,9720,1
20231109,111400,43289760,9750,9740,9750,9720,55
20231109,111300,42755050,9750,9750,9750,9750,0
20231109,111200,42755050,9750,9750,9750,9750,4
20231109,111100,42716050,9750,9750,9750,9750,0
20231109,111000,42716050,9750,9750,9750,9750,0
20231109,110900,42716050,9750,9750,9750,9750,0
20231109,110800,42716050,9750,9750,9750,9750,0
20231109,110700,42716050,9750,9750,9750,9750,2
20231109,110600,42696550,9750,9750,9750,9750,0
20231109,110500,42696550,9750,9750,9750,9750,10
20231109,110400,42599050,9750,9750,9750,9750,0
20231109,110300,42599050,9750,9750,9750,9750,0
20231109,110200,42599050,9750,9730,9750,9720,5
20231109,110100,42550370,9740,9740,9740,9740,0
20231109,110000,42550370,9740,9740,9740,9740,100
20231109,105900,41576370,9740,9740,9740,9740,0
20231109,105800,41576370,9740,9730,9740,9730,11
20231109,105700,41469240,9740,9740,9740,9740,0
20231109,105600,41469240,9740,9730,9740,9730,11
20231109,105500,41362190,9630,9730,9730,9630,42
20231109,105400,40956100,9740,9740,9740,9740,0
20231109,105300,40956100,9740,9740,9740,9740,301
20231109,105200,38024360,9750,9750,9750,9750,0
20231109,105100,38024360,9750,9750,9750,9750,0
20231109,105000,38024360,9750,9750,9750,9750,0
20231109,104900,38024360,9750,9750,9750,9750,0
20231109,104800,38024360,9750,9750,9750,9750,2
20231109,104700,38004860,9750,9750,9750,9750,3
20231109,104600,37975610,9750,9750,9750,9750,0
20231109,104500,37975610,9750,9750,9750,9750,5
20231109,104400,37926860,9750,9750,9750,9750,0
20231109,104300,37926860,9750,9750,9750,9750,0
20231109,104200,37926860,9750,9740,9750,9740,56
20231109,104100,37381390,9740,9740,9740,9740,0
20231109,104000,37381390,9740,9690,9740,9690,34
20231109,103900,37051880,9710,9710,9710,9710,0
20231109,103800,37051880,9710,9710,9710,9710,1
20231109,103700,37042170,9740,9740,9740,9740,1
20231109,103600,37032430,9740,9740,9740,9740,0
20231109,103500,37032430,9740,9740,9740,9740,0
20231109,103400,37032430,9740,9740,9740,9740,10
20231109,103300,36935030,9740,9740,9740,9620,104
20231109,103200,35932830,9740,9740,9740,9740,1
20231109,103100,35923090,9720,9680,9720,9680,52
20231109,103000,35417690,9720,9720,9720,9720,0
20231109,102900,35417690,9720,9720,9720,9720,0
20231109,102800,35417690,9720,9670,9720,9670,2
20231109,102700,35398300,9710,9710,9720,9710,20
20231109,102600,35204080,9720,9700,9720,9700,7
20231109,102500,35136150,9700,9700,9700,9700,0
20231109,102400,35136150,9700,9700,9700,9650,3
20231109,102300,35107100,9700,9650,9710,9620,274
20231109,102200,32465770,9710,9670,9710,9670,2
20231109,102100,32446390,9620,9620,9620,9620,2
20231109,102000,32427150,9660,9660,9660,9660,0
20231109,101900,32427150,9660,9620,9660,9620,22
20231109,101800,32215430,9660,9660,9660,9660,0
20231109,101700,32215430,9660,9660,9660,9660,422
20231109,101600,28138910,9620,9660,9660,9620,301
20231109,101500,25242500,9660,9660,9660,9660,1
20231109,101400,25232840,9650,9690,9690,9630,140
20231109,101300,23881760,9710,9710,9710,9710,0
20231109,101200,23881760,9710,9700,9710,9700,20
20231109,101100,23687610,9700,9700,9700,9700,0
20231109,101000,23687610,9700,9700,9700,9700,0
20231109,100900,23687610,9700,9700,9700,9700,1
20231109,100800,23677910,9700,9700,9700,9700,0
20231109,100700,23677910,9700,9700,9700,9700,0
20231109,100600,23677910,9700,9700,9700,9700,0
20231109,100500,23677910,9700,9700,9700,9700,0
20231109,100400,23677910,9700,9700,9700,9700,0
20231109,100300,23677910,9700,9700,9700,9700,1
20231109,100200,23668210,9680,9680,9680,9680,18
20231109,100100,23493970,9680,9670,9680,9670,2
20231109,100000,23474620,9680,9680,9680,9680,0
20231109,095900,23474620,9680,9670,9680,9670,2
20231109,095800,23455270,9610,9620,9620,9610,40
20231109,095700,23070690,9730,9730,9730,9730,1
20231109,095600,23060960,9650,9680,9680,9650,2
20231109,095500,23041630,9610,9670,9670,9610,90
20231109,095400,22172650,9730,9670,9730,9670,13
20231109,095300,22046880,9720,9720,9720,9720,11
20231109,095200,21939960,9720,9720,9720,9720,3
20231109,095100,21910800,9750,9750,9750,9750,0
20231109,095000,21910800,9750,9680,9750,9670,120
20231109,094900,20748940,9670,9750,9750,9670,34
20231109,094800,20419370,9770,9760,9770,9760,4
20231109,094700,20380320,9790,9770,9790,9770,91
20231109,094600,19490030,9780,9780,9780,9780,106
20231109,094500,18453350,9770,9760,9770,9760,6
20231109,094400,18394740,9770,9750,9770,9750,2
20231109,094300,18375220,9760,9740,9760,9740,35
20231109,094200,18033800,9760,9760,9760,9760,0
20231109,094100,18033800,9760,9760,9760,9760,1
20231109,094000,18024040,9780,9780,9780,9770,11
20231109,093900,17916520,9770,9760,9770,9760,24
20231109,093800,17682090,9760,9760,9760,9760,3
20231109,093700,17652810,9750,9750,9750,9690,15
20231109,093600,17506630,9740,9750,9750,9690,7
20231109,093500,17438570,9690,9700,9760,9690,4
20231109,093400,17399730,9770,9770,9770,9770,4
20231109,093300,17360650,9770,9770,9770,9770,2
20231109,093200,17341110,9770,9770,9770,9770,1
20231109,093100,17331340,9690,9750,9750,9690,10
20231109,093000,17234330,9790,9790,9790,9790,1
20231109,092900,17224540,9780,9780,9780,9780,38
20231109,092800,16852900,9780,9780,9780,9780,59
20231109,092700,16275880,9780,9760,9780,9760,14
20231109,092600,16139220,9800,9800,9800,9800,8
20231109,092500,16060820,9760,9770,9800,9730,520
20231109,092400,10972580,9770,9760,9770,9760,62
20231109,092300,10367030,9760,9760,9760,9760,47
20231109,092200,9908310,9760,9760,9760,9760,2
20231109,092100,9888790,9760,9750,9760,9750,51
20231109,092000,9391530,9740,9740,9740,9740,48
20231109,091900,8924010,9740,9730,9740,9730,136
20231109,091800,7600710,9730,9730,9730,9730,102
20231109,091700,6608250,9730,9730,9730,9730,0
20231109,091600,6608250,9730,9720,9730,9720,7
20231109,091500,6540200,9730,9730,9730,9730,55
20231109,091400,6005050,9730,9730,9730,9730,0
20231109,091300,6005050,9730,9730,9730,9730,1
20231109,091200,5995320,9730,9740,9740,9690,37
20231109,091100,5635500,9730,9730,9730,9730,20
20231109,091000,5440900,9730,9720,9730,9720,3
20231109,090900,5411730,9720,9720,9720,9720,14
20231109,090800,5275650,9720,9720,9720,9720,50
20231109,090700,4789650,9710,9710,9720,9710,64
20231109,090600,4168200,9710,9720,9720,9710,19
20231109,090500,3983660,9730,9710,9730,9580,203
20231109,090400,2024510,9750,9740,9750,9740,11
20231109,090300,1917360,9750,9750,9750,9740,104
20231109,090200,903370,9750,9750,9750,9750,1
20231109,090100,893620,9750,9730,9750,9690,46
20231109,090000,446210,9730,9670,9730,9670,46