stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192500,158118770,9900,9900,9900,9900,632
20231113,192400,158118770,9900,9900,9900,9900,0
20231113,192300,158118770,9900,9900,9900,9900,0
20231113,192200,158118770,9900,9900,9900,9900,0
20231113,192100,158118770,9900,9900,9900,9900,0
20231113,192000,158118770,9900,9900,9900,9900,0
20231113,191900,158118770,9900,9900,9900,9900,0
20231113,191800,158118770,9900,9900,9900,9900,0
20231113,191700,158118770,9900,9900,9900,9900,0
20231113,191600,158118770,9900,9900,9900,9900,0
20231113,191500,158118770,9900,9900,9900,9900,0
20231113,191400,158118770,9900,9900,9900,9900,0
20231113,191300,158118770,9900,9900,9900,9900,0
20231113,191200,158118770,9900,9900,9900,9900,0
20231113,191100,158118770,9900,9900,9900,9900,0
20231113,191000,158118770,9900,9900,9900,9900,0
20231113,190900,158118770,9900,9900,9900,9900,0
20231113,190800,158118770,9900,9900,9900,9900,0
20231113,190700,158118770,9900,9900,9900,9900,0
20231113,190600,158118770,9900,9900,9900,9900,0
20231113,190500,158118770,9900,9900,9900,9900,0
20231113,190400,158118770,9900,9900,9900,9900,0
20231113,190300,158118770,9900,9900,9900,9900,0
20231113,190200,158118770,9900,9900,9900,9900,0
20231113,190100,158118770,9900,9900,9900,9900,0
20231113,190000,158118770,9900,9900,9900,9900,0
20231113,185900,158118770,9900,9900,9900,9900,0
20231113,185800,158118770,9900,9900,9900,9900,0
20231113,185700,158118770,9900,9900,9900,9900,0
20231113,185600,158118770,9900,9900,9900,9900,0
20231113,185500,158118770,9900,9900,9900,9900,632
20231113,185400,158118770,9900,9900,9900,9900,0
20231113,185300,158118770,9900,9900,9900,9900,0
20231113,185200,158118770,9900,9900,9900,9900,0
20231113,185100,158118770,9900,9900,9900,9900,0
20231113,185000,158118770,9900,9900,9900,9900,0
20231113,184900,158118770,9900,9900,9900,9900,0
20231113,184800,158118770,9900,9900,9900,9900,0
20231113,184700,158118770,9900,9900,9900,9900,0
20231113,184600,158118770,9900,9900,9900,9900,0
20231113,184500,158118770,9900,9900,9900,9900,0
20231113,184400,158118770,9900,9900,9900,9900,0
20231113,184300,158118770,9900,9900,9900,9900,0
20231113,184200,158118770,9900,9900,9900,9900,0
20231113,184100,158118770,9900,9900,9900,9900,0
20231113,184000,158118770,9900,9900,9900,9900,0
20231113,183900,158118770,9900,9900,9900,9900,0
20231113,183800,158118770,9900,9900,9900,9900,0
20231113,183700,158118770,9900,9900,9900,9900,0
20231113,183600,158118770,9900,9900,9900,9900,0
20231113,183500,158118770,9900,9900,9900,9900,0
20231113,183400,158118770,9900,9900,9900,9900,0
20231113,183300,158118770,9900,9900,9900,9900,0
20231113,183200,158118770,9900,9900,9900,9900,0
20231113,183100,158118770,9900,9900,9900,9900,0
20231113,183000,158118770,9900,9900,9900,9900,0
20231113,182900,158118770,9900,9900,9900,9900,0
20231113,182800,158118770,9900,9900,9900,9900,0
20231113,182700,158118770,9900,9900,9900,9900,0
20231113,182600,158118770,9900,9900,9900,9900,0
20231113,182500,158118770,9900,9900,9900,9900,632
20231113,182400,158118770,9900,9900,9900,9900,0
20231113,182300,158118770,9900,9900,9900,9900,0
20231113,182200,158118770,9900,9900,9900,9900,0
20231113,182100,158118770,9900,9900,9900,9900,0
20231113,182000,158118770,9900,9900,9900,9900,0
20231113,181900,158118770,9900,9900,9900,9900,0
20231113,181800,158118770,9900,9900,9900,9900,0
20231113,181700,158118770,9900,9900,9900,9900,0
20231113,181600,158118770,9900,9900,9900,9900,0
20231113,181500,158118770,9900,9900,9900,9900,0
20231113,181400,158118770,9900,9900,9900,9900,0
20231113,181300,158118770,9900,9900,9900,9900,0
20231113,181200,158118770,9900,9900,9900,9900,0
20231113,181100,158118770,9900,9900,9900,9900,0
20231113,181000,158118770,9900,9900,9900,9900,0
20231113,180900,158118770,9900,9900,9900,9900,0
20231113,180800,158118770,9900,9900,9900,9900,0
20231113,180700,158118770,9900,9900,9900,9900,0
20231113,180600,158118770,9900,9900,9900,9900,0
20231113,180500,158118770,9900,9900,9900,9900,0
20231113,180400,158118770,9900,9900,9900,9900,0
20231113,180300,158118770,9900,9900,9900,9900,0
20231113,180200,158118770,9900,9900,9900,9900,0
20231113,180100,158118770,9900,9900,9900,9900,0
20231113,180000,158118770,9900,9900,9900,9900,0
20231113,175900,158118770,9900,9900,9900,9900,0
20231113,175800,158118770,9900,9900,9900,9900,0
20231113,175700,158118770,9900,9900,9900,9900,0
20231113,175600,158118770,9900,9900,9900,9900,0
20231113,175500,158118770,9900,9900,9900,9900,632
20231113,175400,158118770,9900,9900,9900,9900,0
20231113,175300,158118770,9900,9900,9900,9900,0
20231113,175200,158118770,9900,9900,9900,9900,0
20231113,175100,158118770,9900,9900,9900,9900,0
20231113,175000,158118770,9900,9900,9900,9900,0
20231113,174900,158118770,9900,9900,9900,9900,0
20231113,174800,158118770,9900,9900,9900,9900,0
20231113,174700,158118770,9900,9900,9900,9900,0
20231113,174600,158118770,9900,9900,9900,9900,0
20231113,174500,158118770,9900,9900,9900,9900,0
20231113,174400,158118770,9900,9900,9900,9900,0
20231113,174300,158118770,9900,9900,9900,9900,0
20231113,174200,158118770,9900,9900,9900,9900,0
20231113,174100,158118770,9900,9900,9900,9900,0
20231113,174000,158118770,9900,9900,9900,9900,0
20231113,173900,158118770,9900,9900,9900,9900,0
20231113,173800,158118770,9900,9900,9900,9900,0
20231113,173700,158118770,9900,9900,9900,9900,0
20231113,173600,158118770,9900,9900,9900,9900,0
20231113,173500,158118770,9900,9900,9900,9900,0
20231113,173400,158118770,9900,9900,9900,9900,0
20231113,173300,158118770,9900,9900,9900,9900,0
20231113,173200,158118770,9900,9900,9900,9900,0
20231113,173100,158118770,9900,9900,9900,9900,0
20231113,173000,158118770,9900,9900,9900,9900,0
20231113,172900,158118770,9900,9900,9900,9900,0
20231113,172800,158118770,9900,9900,9900,9900,0
20231113,172700,158118770,9900,9900,9900,9900,0
20231113,172600,158118770,9900,9900,9900,9900,0
20231113,172500,158118770,9900,9900,9900,9900,632
20231113,172400,158118770,9900,9900,9900,9900,0
20231113,172300,158118770,9900,9900,9900,9900,0
20231113,172200,158118770,9900,9900,9900,9900,0
20231113,172100,158118770,9900,9900,9900,9900,0
20231113,172000,158118770,9900,9900,9900,9900,0
20231113,171900,158118770,9900,9900,9900,9900,0
20231113,171800,158118770,9900,9900,9900,9900,0
20231113,171700,158118770,9900,9900,9900,9900,0
20231113,171600,158118770,9900,9900,9900,9900,0
20231113,171500,158118770,9900,9900,9900,9900,0
20231113,171400,158118770,9900,9900,9900,9900,0
20231113,171300,158118770,9900,9900,9900,9900,0
20231113,171200,158118770,9900,9900,9900,9900,0
20231113,171100,158118770,9900,9900,9900,9900,0
20231113,171000,158118770,9900,9900,9900,9900,0
20231113,170900,158118770,9900,9900,9900,9900,0
20231113,170800,158118770,9900,9900,9900,9900,0
20231113,170700,158118770,9900,9900,9900,9900,0
20231113,170600,158118770,9900,9900,9900,9900,0
20231113,170500,158118770,9900,9900,9900,9900,0
20231113,170400,158118770,9900,9900,9900,9900,0
20231113,170300,158118770,9900,9900,9900,9900,0
20231113,170200,158118770,9900,9900,9900,9900,0
20231113,170100,158118770,9900,9900,9900,9900,0
20231113,170000,158118770,9900,9900,9900,9900,0
20231113,165900,158118770,9900,9900,9900,9900,0
20231113,165800,158118770,9900,9900,9900,9900,0
20231113,165700,158118770,9900,9900,9900,9900,0
20231113,165600,158118770,9900,9900,9900,9900,0
20231113,165500,158118770,9900,9900,9900,9900,632
20231113,165400,158118770,9900,9900,9900,9900,0
20231113,165300,158118770,9900,9900,9900,9900,0
20231113,165200,158118770,9900,9900,9900,9900,0
20231113,165100,158118770,9900,9900,9900,9900,0
20231113,165000,158118770,9900,9900,9900,9900,0
20231113,164900,158118770,9900,9900,9900,9900,0
20231113,164800,158118770,9900,9900,9900,9900,0
20231113,164700,158118770,9900,9900,9900,9900,0
20231113,164600,158118770,9900,9900,9900,9900,0
20231113,164500,158118770,9900,9900,9900,9900,0
20231113,164400,158118770,9900,9900,9900,9900,0
20231113,164300,158118770,9900,9900,9900,9900,0
20231113,164200,158118770,9900,9900,9900,9900,0
20231113,164100,158118770,9900,9900,9900,9900,0
20231113,164000,158118770,9900,9900,9900,9900,0
20231113,163900,158118770,9900,9900,9900,9900,0
20231113,163800,158118770,9900,9900,9900,9900,0
20231113,163700,158118770,9900,9900,9900,9900,0
20231113,163600,158118770,9900,9900,9900,9900,0
20231113,163500,158118770,9900,9900,9900,9900,0
20231113,163400,158118770,9900,9900,9900,9900,0
20231113,163300,158118770,9900,9900,9900,9900,0
20231113,163200,158118770,9900,9900,9900,9900,0
20231113,163100,158118770,9900,9900,9900,9900,0
20231113,163000,158118770,9900,9900,9900,9900,0
20231113,162900,158118770,9900,9900,9900,9900,0
20231113,162800,158118770,9900,9900,9900,9900,0
20231113,162700,158118770,9900,9900,9900,9900,0
20231113,162600,158118770,9900,9900,9900,9900,0
20231113,162500,158118770,9900,9900,9900,9900,632
20231113,162400,158118770,9900,9900,9900,9900,0
20231113,162300,158118770,9900,9900,9900,9900,0
20231113,162200,158118770,9900,9900,9900,9900,0
20231113,162100,158118770,9900,9900,9900,9900,0
20231113,162000,158118770,9900,9900,9900,9900,0
20231113,161900,158118770,9900,9900,9900,9900,0
20231113,161800,158118770,9900,9900,9900,9900,0
20231113,161700,158118770,9900,9900,9900,9900,0
20231113,161600,158118770,9900,9900,9900,9900,0
20231113,161500,158118770,9900,9900,9900,9900,0
20231113,161400,158118770,9900,9900,9900,9900,0
20231113,161300,158118770,9900,9900,9900,9900,0
20231113,161200,158118770,9900,9900,9900,9900,0
20231113,161100,158118770,9900,9900,9900,9900,0
20231113,161000,158118770,9900,9900,9900,9900,0
20231113,160900,158118770,9900,9900,9900,9900,0
20231113,160800,158118770,9900,9900,9900,9900,0
20231113,160700,158118770,9900,9900,9900,9900,0
20231113,160600,158118770,9900,9900,9900,9900,0
20231113,160500,158118770,9900,9900,9900,9900,0
20231113,160400,158118770,9900,9900,9900,9900,0
20231113,160300,158118770,9900,9900,9900,9900,0
20231113,160200,158118770,9900,9900,9900,9900,0
20231113,160100,158118770,9900,9900,9900,9900,0
20231113,160000,158118770,9900,9900,9900,9900,0
20231113,155900,158118770,9900,9900,9900,9900,0
20231113,155800,158118770,9900,9900,9900,9900,0
20231113,155700,158118770,9900,9900,9900,9900,0
20231113,155600,158118770,9900,9900,9900,9900,0
20231113,155500,158118770,9900,9900,9900,9900,632
20231113,155400,158118770,9900,9900,9900,9900,0
20231113,155300,158118770,9900,9900,9900,9900,0
20231113,155200,158118770,9900,9900,9900,9900,0
20231113,155100,158118770,9900,9900,9900,9900,0
20231113,155000,158118770,9900,9900,9900,9900,0
20231113,154900,158118770,9900,9900,9900,9900,0
20231113,154800,158118770,9900,9900,9900,9900,0
20231113,154700,158118770,9900,9900,9900,9900,0
20231113,154600,158118770,9900,9900,9900,9900,0
20231113,154500,158118770,9900,9900,9900,9900,0
20231113,154400,158118770,9900,9900,9900,9900,0
20231113,154300,158118770,9900,9900,9900,9900,0
20231113,154200,158118770,9900,9900,9900,9900,0
20231113,154100,158118770,9900,9900,9900,9900,0
20231113,154000,158118770,9900,9900,9900,9900,0
20231113,153900,158118770,9900,9900,9900,9900,0
20231113,153800,158118770,9900,9900,9900,9900,0
20231113,153700,158118770,9900,9900,9900,9900,0
20231113,153600,158118770,9900,9900,9900,9900,0
20231113,153500,158118770,9900,9900,9900,9900,0
20231113,153400,158118770,9900,9900,9900,9900,0
20231113,153300,158118770,9900,9900,9900,9900,0
20231113,153200,158118770,9900,9900,9900,9900,0
20231113,153100,158118770,9900,9900,9900,9900,0
20231113,153000,158118770,9900,9900,9900,9900,632
20231113,152900,151861970,9900,9900,9900,9900,0
20231113,152800,151861970,9900,9900,9900,9900,0
20231113,152700,151861970,9900,9900,9900,9900,0
20231113,152600,151861970,9900,9900,9900,9900,0
20231113,152500,151861970,9900,9900,9900,9900,0
20231113,152400,151861970,9900,9900,9900,9900,0
20231113,152300,151861970,9900,9900,9900,9900,0
20231113,152200,151861970,9900,9900,9900,9900,0
20231113,152100,151861970,9900,9900,9900,9900,0
20231113,152000,151861970,9900,9900,9900,9900,0
20231113,151900,151861970,9900,9900,9900,9880,148
20231113,151800,150397530,9900,9900,9900,9900,2
20231113,151700,150377730,9890,9890,9890,9890,25
20231113,151600,150130480,9890,9890,9890,9890,0
20231113,151500,150130480,9890,9890,9890,9890,303
20231113,151400,147133810,9890,9880,9890,9880,21
20231113,151300,146926320,9890,9890,9890,9890,1
20231113,151200,146916430,9880,9880,9880,9880,137
20231113,151100,145562870,9890,9880,9890,9880,2
20231113,151000,145543100,9890,9890,9890,9890,27
20231113,150900,145276070,9890,9890,9890,9890,63
20231113,150800,144653000,9890,9890,9890,9890,5
20231113,150700,144603550,9890,9890,9890,9890,5
20231113,150600,144554100,9890,9890,9890,9890,223
20231113,150500,142348630,9890,9890,9890,9890,358
20231113,150400,138808010,9890,9890,9890,9890,50
20231113,150300,138313510,9890,9890,9890,9890,50
20231113,150200,137819010,9890,9890,9890,9890,0
20231113,150100,137819010,9890,9890,9890,9890,0
20231113,150000,137819010,9890,9890,9890,9890,10
20231113,145900,137720110,9890,9890,9890,9890,5
20231113,145800,137670660,9880,9880,9880,9880,0
20231113,145700,137670660,9880,9880,9880,9880,3
20231113,145600,137641020,9880,9880,9880,9880,0
20231113,145500,137641020,9880,9880,9880,9880,1
20231113,145400,137631140,9880,9880,9880,9880,106
20231113,145300,136583860,9880,9880,9880,9880,2
20231113,145200,136564100,9890,9890,9890,9890,0
20231113,145100,136564100,9890,9880,9890,9880,7
20231113,145000,136494930,9890,9890,9890,9890,0
20231113,144900,136494930,9890,9890,9890,9890,100
20231113,144800,135505930,9890,9890,9890,9890,0
20231113,144700,135505930,9890,9890,9890,9890,1
20231113,144600,135496040,9880,9880,9880,9880,10
20231113,144500,135397240,9890,9890,9890,9890,83
20231113,144400,134576370,9890,9890,9890,9890,100
20231113,144300,133587370,9890,9880,9890,9880,346
20231113,144200,130168330,9890,9890,9890,9890,123
20231113,144100,128951860,9880,9880,9880,9880,0
20231113,144000,128951860,9880,9890,9890,9880,175
20231113,143900,127221610,9890,9890,9890,9890,1
20231113,143800,127211720,9880,9880,9880,9880,809
20231113,143700,119218800,9880,9880,9880,9880,250
20231113,143600,116748800,9880,9880,9880,9880,0
20231113,143500,116748800,9880,9880,9880,9880,0
20231113,143400,116748800,9880,9880,9880,9880,10
20231113,143300,116650000,9870,9870,9870,9870,0
20231113,143200,116650000,9870,9880,9880,9870,115
20231113,143100,115513940,9880,9870,9880,9870,3
20231113,143000,115484320,9870,9870,9880,9870,302
20231113,142900,112500860,9870,9860,9870,9860,455
20231113,142800,108010870,9860,9860,9860,9860,1
20231113,142700,108001010,9860,9860,9860,9860,1
20231113,142600,107991150,9810,9820,9820,9810,2
20231113,142500,107971520,9860,9860,9860,9860,0
20231113,142400,107971520,9860,9860,9860,9860,1
20231113,142300,107961660,9810,9810,9810,9810,1
20231113,142200,107951850,9860,9860,9860,9860,0
20231113,142100,107951850,9860,9860,9860,9860,0
20231113,142000,107951850,9860,9860,9860,9860,0
20231113,141900,107951850,9860,9860,9860,9860,0
20231113,141800,107951850,9860,9810,9860,9810,2
20231113,141700,107932180,9860,9860,9860,9860,0
20231113,141600,107932180,9860,9860,9860,9860,0
20231113,141500,107932180,9860,9860,9860,9860,1
20231113,141400,107922320,9800,9800,9860,9800,6
20231113,141300,107863460,9860,9860,9860,9860,0
20231113,141200,107863460,9860,9800,9860,9800,3
20231113,141100,107834000,9860,9860,9860,9860,0
20231113,141000,107834000,9860,9810,9860,9810,6
20231113,140900,107775040,9860,9810,9860,9810,14
20231113,140800,107637520,9810,9810,9820,9810,4
20231113,140700,107598270,9820,9810,9820,9800,4
20231113,140600,107559020,9820,9800,9820,9790,11
20231113,140500,107451280,9790,9790,9790,9790,0
20231113,140400,107451280,9790,9790,9790,9790,7
20231113,140300,107382750,9790,9790,9790,9790,0
20231113,140200,107382750,9790,9790,9790,9790,130
20231113,140100,106110050,9800,9800,9800,9800,173
20231113,140000,104414650,9810,9810,9810,9810,79
20231113,135900,103639660,9820,9820,9820,9820,0
20231113,135800,103639660,9820,9820,9820,9820,0
20231113,135700,103639660,9820,9820,9820,9820,0
20231113,135600,103639660,9820,9820,9820,9820,0
20231113,135500,103639660,9820,9820,9820,9820,2
20231113,135400,103620020,9870,9870,9870,9870,0
20231113,135300,103620020,9870,9870,9870,9870,0
20231113,135200,103620020,9870,9870,9870,9830,3
20231113,135100,103590450,9840,9840,9840,9840,1
20231113,135000,103580610,9870,9870,9870,9870,0
20231113,134900,103580610,9870,9870,9870,9870,1
20231113,134800,103570740,9810,9820,9820,9810,416
20231113,134700,99486540,9820,9820,9820,9820,1
20231113,134600,99476720,9870,9870,9870,9870,0
20231113,134500,99476720,9870,9870,9870,9870,1
20231113,134400,99466850,9830,9830,9830,9830,2
20231113,134300,99447190,9870,9870,9870,9870,0
20231113,134200,99447190,9870,9870,9870,9870,0
20231113,134100,99447190,9870,9850,9870,9850,2
20231113,134000,99427470,9870,9870,9870,9870,0
20231113,133900,99427470,9870,9840,9870,9820,67
20231113,133800,98768200,9850,9850,9850,9850,2
20231113,133700,98748500,9880,9880,9880,9880,0
20231113,133600,98748500,9880,9880,9880,9880,30
20231113,133500,98452100,9880,9880,9880,9880,0
20231113,133400,98452100,9880,9880,9880,9880,0
20231113,133300,98452100,9880,9880,9880,9880,0
20231113,133200,98452100,9880,9880,9880,9880,0
20231113,133100,98452100,9880,9880,9880,9880,0
20231113,133000,98452100,9880,9880,9880,9880,0
20231113,132900,98452100,9880,9880,9880,9880,1
20231113,132800,98442220,9820,9820,9820,9820,0
20231113,132700,98442220,9820,9820,9820,9820,0
20231113,132600,98442220,9820,9880,9880,9820,502
20231113,132500,93482560,9880,9880,9880,9880,0
20231113,132400,93482560,9880,9880,9880,9880,0
20231113,132300,93482560,9880,9880,9880,9880,427
20231113,132200,89263800,9880,9820,9880,9820,2
20231113,132100,89244100,9880,9880,9880,9880,0
20231113,132000,89244100,9880,9860,9880,9860,1000
20231113,131900,79369600,9860,9860,9860,9860,0
20231113,131800,79369600,9860,9860,9860,9860,0
20231113,131700,79369600,9860,9860,9860,9860,0
20231113,131600,79369600,9860,9860,9860,9860,0
20231113,131500,79369600,9860,9860,9860,9860,1
20231113,131400,79359740,9840,9840,9840,9840,291
20231113,131300,76496300,9850,9850,9850,9850,699
20231113,131200,69611150,9870,9870,9870,9870,0
20231113,131100,69611150,9870,9870,9870,9870,0
20231113,131000,69611150,9870,9870,9870,9870,0
20231113,130900,69611150,9870,9870,9870,9870,2
20231113,130800,69591410,9880,9880,9880,9880,0
20231113,130700,69591410,9880,9880,9880,9880,1
20231113,130600,69581530,9860,9860,9860,9860,176
20231113,130500,67846170,9880,9870,9880,9870,16
20231113,130400,67688170,9870,9870,9870,9870,0
20231113,130300,67688170,9870,9870,9870,9870,0
20231113,130200,67688170,9870,9870,9870,9870,1
20231113,130100,67678300,9860,9860,9860,9860,0
20231113,130000,67678300,9860,9860,9860,9860,1
20231113,125900,67668440,9870,9870,9870,9870,0
20231113,125800,67668440,9870,9870,9870,9870,0
20231113,125700,67668440,9870,9870,9870,9870,1
20231113,125600,67658570,9870,9870,9870,9870,0
20231113,125500,67658570,9870,9870,9870,9870,0
20231113,125400,67658570,9870,9870,9870,9870,0
20231113,125300,67658570,9870,9870,9870,9870,0
20231113,125200,67658570,9870,9870,9870,9870,4
20231113,125100,67619090,9870,9870,9870,9870,68
20231113,125000,66947930,9850,9850,9850,9850,0
20231113,124900,66947930,9850,9850,9850,9850,0
20231113,124800,66947930,9850,9850,9850,9850,0
20231113,124700,66947930,9850,9850,9850,9850,0
20231113,124600,66947930,9850,9850,9850,9850,0
20231113,124500,66947930,9850,9850,9850,9850,0
20231113,124400,66947930,9850,9850,9850,9850,0
20231113,124300,66947930,9850,9850,9850,9850,0
20231113,124200,66947930,9850,9850,9850,9850,0
20231113,124100,66947930,9850,9850,9850,9850,0
20231113,124000,66947930,9850,9850,9850,9850,3
20231113,123900,66918380,9850,9850,9850,9850,1
20231113,123800,66908530,9890,9890,9890,9890,0
20231113,123700,66908530,9890,9890,9890,9890,0
20231113,123600,66908530,9890,9890,9890,9890,122
20231113,123500,65701950,9900,9900,9900,9900,0
20231113,123400,65701950,9900,9850,9900,9850,500
20231113,123300,60757970,9850,9840,9850,9840,3
20231113,123200,60728430,9860,9860,9860,9860,0
20231113,123100,60728430,9860,9860,9860,9860,1
20231113,123000,60718570,9850,9850,9850,9850,350
20231113,122900,57271070,9890,9880,9890,9880,20
20231113,122800,57073320,9880,9880,9880,9880,1
20231113,122700,57063440,9880,9860,9880,9860,128
20231113,122600,55799060,9850,9850,9850,9850,0
20231113,122500,55799060,9850,9850,9850,9850,0
20231113,122400,55799060,9850,9850,9850,9850,0
20231113,122300,55799060,9850,9850,9850,9850,0
20231113,122200,55799060,9850,9850,9850,9850,2
20231113,122100,55779360,9880,9880,9880,9880,0
20231113,122000,55779360,9880,9880,9880,9880,0
20231113,121900,55779360,9880,9880,9880,9880,0
20231113,121800,55779360,9880,9880,9880,9880,0
20231113,121700,55779360,9880,9880,9880,9880,0
20231113,121600,55779360,9880,9880,9880,9880,32
20231113,121500,55463200,9850,9880,9880,9850,67
20231113,121400,54802740,9880,9880,9880,9880,46
20231113,121300,54348260,9900,9900,9900,9900,0
20231113,121200,54348260,9900,9900,9900,9900,0
20231113,121100,54348260,9900,9900,9900,9900,0
20231113,121000,54348260,9900,9900,9900,9900,0
20231113,120900,54348260,9900,9900,9900,9900,0
20231113,120800,54348260,9900,9900,9900,9880,14
20231113,120700,54209880,9890,9890,9890,9890,129
20231113,120600,52934070,9890,9890,9890,9890,81
20231113,120500,52132980,9890,9890,9890,9890,10
20231113,120400,52034080,9900,9890,9900,9890,151
20231113,120300,50540650,9890,9890,9890,9890,0
20231113,120200,50540650,9890,9890,9890,9890,0
20231113,120100,50540650,9890,9890,9890,9890,0
20231113,120000,50540650,9890,9890,9890,9890,100
20231113,115900,49551650,9890,9890,9890,9890,0
20231113,115800,49551650,9890,9890,9890,9890,72
20231113,115700,48839570,9890,9880,9890,9880,80
20231113,115600,48049160,9890,9890,9890,9890,81
20231113,115500,47248070,9880,9880,9880,9880,1
20231113,115400,47238190,9890,9880,9890,9880,6
20231113,115300,47178890,9880,9880,9880,9880,3
20231113,115200,47149250,9880,9880,9880,9880,110
20231113,115100,46062450,9880,9880,9880,9880,2
20231113,115000,46042690,9870,9870,9870,9870,1
20231113,114900,46032820,9870,9870,9870,9870,64
20231113,114800,45401140,9870,9870,9870,9870,0
20231113,114700,45401140,9870,9870,9870,9870,256
20231113,114600,42874420,9870,9870,9870,9870,0
20231113,114500,42874420,9870,9870,9870,9870,0
20231113,114400,42874420,9870,9870,9870,9870,9
20231113,114300,42785590,9860,9860,9860,9860,40
20231113,114200,42391190,9860,9860,9860,9860,0
20231113,114100,42391190,9860,9860,9860,9860,1
20231113,114000,42381330,9860,9860,9860,9860,0
20231113,113900,42381330,9860,9860,9860,9860,0
20231113,113800,42381330,9860,9860,9860,9860,1
20231113,113700,42371470,9860,9860,9860,9860,57
20231113,113600,41809450,9860,9860,9860,9860,1
20231113,113500,41799590,9870,9870,9870,9870,0
20231113,113400,41799590,9870,9850,9870,9840,376
20231113,113300,38090580,9850,9830,9850,9830,133
20231113,113200,36781400,9830,9830,9830,9830,5
20231113,113100,36732250,9830,9820,9830,9820,118
20231113,113000,35573290,9820,9820,9820,9820,0
20231113,112900,35573290,9820,9820,9820,9820,0
20231113,112800,35573290,9820,9820,9820,9820,2
20231113,112700,35553650,9830,9830,9830,9830,0
20231113,112600,35553650,9830,9830,9830,9830,0
20231113,112500,35553650,9830,9830,9830,9830,50
20231113,112400,35062150,9830,9830,9830,9830,0
20231113,112300,35062150,9830,9830,9830,9830,17
20231113,112200,34895040,9830,9830,9830,9830,0
20231113,112100,34895040,9830,9830,9830,9830,0
20231113,112000,34895040,9830,9830,9830,9830,74
20231113,111900,34167620,9840,9840,9840,9840,0
20231113,111800,34167620,9840,9840,9840,9840,0
20231113,111700,34167620,9840,9840,9840,9840,0
20231113,111600,34167620,9840,9840,9840,9840,1
20231113,111500,34157780,9840,9840,9840,9840,0
20231113,111400,34157780,9840,9840,9840,9840,0
20231113,111300,34157780,9840,9840,9840,9840,0
20231113,111200,34157780,9840,9840,9840,9840,0
20231113,111100,34157780,9840,9840,9840,9840,0
20231113,111000,34157780,9840,9840,9840,9840,0
20231113,110900,34157780,9840,9840,9840,9840,1
20231113,110800,34147940,9830,9830,9830,9830,3
20231113,110700,34118450,9830,9830,9830,9830,0
20231113,110600,34118450,9830,9830,9830,9830,0
20231113,110500,34118450,9830,9830,9830,9830,0
20231113,110400,34118450,9830,9830,9830,9830,12
20231113,110300,34000490,9830,9830,9830,9830,0
20231113,110200,34000490,9830,9830,9830,9830,0
20231113,110100,34000490,9830,9830,9830,9830,0
20231113,110000,34000490,9830,9830,9830,9830,0
20231113,105900,34000490,9830,9830,9830,9830,0
20231113,105800,34000490,9830,9830,9830,9830,50
20231113,105700,33508990,9830,9830,9830,9830,0
20231113,105600,33508990,9830,9820,9830,9820,177
20231113,105500,31770840,9800,9800,9800,9800,0
20231113,105400,31770840,9800,9800,9800,9800,1
20231113,105300,31761040,9820,9820,9820,9820,0
20231113,105200,31761040,9820,9800,9820,9800,676
20231113,105100,25123040,9800,9800,9800,9800,0
20231113,105000,25123040,9800,9800,9800,9800,0
20231113,104900,25123040,9800,9800,9800,9800,1
20231113,104800,25113240,9800,9800,9800,9800,0
20231113,104700,25113240,9800,9800,9800,9800,0
20231113,104600,25113240,9800,9800,9800,9800,0
20231113,104500,25113240,9800,9800,9800,9800,0
20231113,104400,25113240,9800,9800,9800,9800,10
20231113,104300,25015240,9800,9810,9810,9800,276
20231113,104200,22310350,9800,9800,9800,9800,0
20231113,104100,22310350,9800,9800,9800,9800,0
20231113,104000,22310350,9800,9800,9800,9800,0
20231113,103900,22310350,9800,9780,9800,9780,274
20231113,103800,19625530,9780,9780,9780,9780,0
20231113,103700,19625530,9780,9780,9780,9780,0
20231113,103600,19625530,9780,9780,9780,9780,0
20231113,103500,19625530,9780,9780,9780,9780,0
20231113,103400,19625530,9780,9780,9780,9780,0
20231113,103300,19625530,9780,9780,9780,9780,0
20231113,103200,19625530,9780,9780,9780,9780,1
20231113,103100,19615750,9780,9780,9780,9780,18
20231113,103000,19439710,9780,9780,9780,9780,0
20231113,102900,19439710,9780,9780,9780,9780,0
20231113,102800,19439710,9780,9780,9780,9780,12
20231113,102700,19322350,9800,9800,9800,9800,0
20231113,102600,19322350,9800,9790,9800,9790,10
20231113,102500,19224420,9780,9780,9780,9780,0
20231113,102400,19224420,9780,9780,9780,9780,10
20231113,102300,19126620,9770,9770,9770,9770,0
20231113,102200,19126620,9770,9770,9770,9770,42
20231113,102100,18716280,9760,9760,9760,9760,1
20231113,102000,18706520,9760,9760,9760,9760,0
20231113,101900,18706520,9760,9760,9760,9760,0
20231113,101800,18706520,9760,9760,9760,9760,0
20231113,101700,18706520,9760,9760,9760,9760,112
20231113,101600,17613400,9770,9770,9770,9770,1
20231113,101500,17603630,9770,9770,9770,9770,0
20231113,101400,17603630,9770,9770,9770,9770,107
20231113,101300,16558240,9770,9770,9770,9770,0
20231113,101200,16558240,9770,9770,9770,9770,0
20231113,101100,16558240,9770,9770,9770,9770,0
20231113,101000,16558240,9770,9770,9770,9770,35
20231113,100900,16216290,9770,9770,9770,9770,0
20231113,100800,16216290,9770,9770,9770,9770,0
20231113,100700,16216290,9770,9770,9770,9770,0
20231113,100600,16216290,9770,9770,9770,9770,0
20231113,100500,16216290,9770,9770,9770,9770,0
20231113,100400,16216290,9770,9770,9770,9770,0
20231113,100300,16216290,9770,9770,9770,9770,20
20231113,100200,16020890,9760,9760,9760,9760,19
20231113,100100,15835450,9760,9760,9760,9760,0
20231113,100000,15835450,9760,9760,9760,9760,1
20231113,095900,15825690,9760,9760,9760,9760,0
20231113,095800,15825690,9760,9760,9760,9760,0
20231113,095700,15825690,9760,9760,9760,9760,0
20231113,095600,15825690,9760,9760,9760,9760,0
20231113,095500,15825690,9760,9760,9760,9760,2
20231113,095400,15806170,9760,9760,9760,9760,0
20231113,095300,15806170,9760,9760,9760,9760,20
20231113,095200,15610970,9760,9760,9760,9760,174
20231113,095100,13912730,9770,9770,9770,9770,21
20231113,095000,13707560,9770,9770,9770,9770,20
20231113,094900,13512160,9770,9790,9790,9770,46
20231113,094800,13062620,9790,9780,9790,9770,57
20231113,094700,12505580,9770,9770,9770,9770,5
20231113,094600,12456730,9790,9790,9790,9790,0
20231113,094500,12456730,9790,9790,9790,9790,3
20231113,094400,12427360,9780,9780,9780,9780,0
20231113,094300,12427360,9780,9780,9780,9780,5
20231113,094200,12378460,9780,9780,9780,9780,0
20231113,094100,12378460,9780,9780,9780,9780,305
20231113,094000,9395560,9790,9790,9790,9790,0
20231113,093900,9395560,9790,9790,9790,9790,0
20231113,093800,9395560,9790,9790,9790,9790,0
20231113,093700,9395560,9790,9790,9790,9790,12
20231113,093600,9278080,9790,9790,9790,9790,0
20231113,093500,9278080,9790,9790,9790,9790,18
20231113,093400,9101860,9810,9810,9810,9810,0
20231113,093300,9101860,9810,9810,9810,9810,0
20231113,093200,9101860,9810,9810,9810,9810,19
20231113,093100,8915470,9810,9810,9810,9810,1
20231113,093000,8905660,9810,9810,9810,9810,0
20231113,092900,8905660,9810,9810,9810,9810,10
20231113,092800,8807560,9810,9810,9810,9810,0
20231113,092700,8807560,9810,9810,9810,9810,10
20231113,092600,8709460,9810,9810,9810,9810,38
20231113,092500,8336680,9810,9810,9810,9810,0
20231113,092400,8336680,9810,9810,9810,9810,0
20231113,092300,8336680,9810,9810,9810,9810,0
20231113,092200,8336680,9810,9810,9810,9810,0
20231113,092100,8336680,9810,9810,9810,9810,0
20231113,092000,8336680,9810,9810,9810,9810,60
20231113,091900,7748080,9810,9810,9810,9810,0
20231113,091800,7748080,9810,9810,9810,9810,10
20231113,091700,7649980,9810,9810,9810,9810,0
20231113,091600,7649980,9810,9790,9810,9790,35
20231113,091500,7306660,9820,9820,9820,9820,0
20231113,091400,7306660,9820,9820,9820,9820,0
20231113,091300,7306660,9820,9820,9820,9820,0
20231113,091200,7306660,9820,9810,9820,9780,206
20231113,091100,5291730,9810,9810,9810,9810,3
20231113,091000,5262300,9810,9810,9810,9810,19
20231113,090900,5075910,9790,9800,9800,9790,128
20231113,090800,3822320,9800,9800,9800,9800,8
20231113,090700,3743920,9800,9790,9800,9790,67
20231113,090600,3087980,9780,9770,9780,9770,193
20231113,090500,1201580,9770,9770,9770,9770,31
20231113,090400,898710,9780,9780,9780,9780,0
20231113,090300,898710,9780,9780,9780,9780,1
20231113,090200,888930,9780,9780,9780,9780,3
20231113,090100,859590,9780,9780,9780,9780,25
20231113,090000,615090,9780,9760,9780,9760,63