stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,194100,287137565,3720,3720,3720,3720,613
20231109,194000,287137565,3720,3720,3720,3720,0
20231109,193900,287137565,3720,3720,3720,3720,0
20231109,193800,287137565,3720,3720,3720,3720,0
20231109,193700,287137565,3720,3720,3720,3720,0
20231109,193600,287137565,3720,3720,3720,3720,0
20231109,193500,287137565,3720,3720,3720,3720,0
20231109,193400,287137565,3720,3720,3720,3720,0
20231109,193300,287137565,3720,3720,3720,3720,0
20231109,193200,287137565,3720,3720,3720,3720,0
20231109,193100,287137565,3720,3720,3720,3720,0
20231109,193000,287137565,3720,3720,3720,3720,0
20231109,192900,287137565,3720,3720,3720,3720,0
20231109,192800,287137565,3720,3720,3720,3720,0
20231109,192700,287137565,3720,3720,3720,3720,0
20231109,192600,287137565,3720,3720,3720,3720,0
20231109,192500,287137565,3720,3720,3720,3720,0
20231109,192400,287137565,3720,3720,3720,3720,0
20231109,192300,287137565,3720,3720,3720,3720,0
20231109,192200,287137565,3720,3720,3720,3720,0
20231109,192100,287137565,3720,3720,3720,3720,0
20231109,192000,287137565,3720,3720,3720,3720,0
20231109,191900,287137565,3720,3720,3720,3720,0
20231109,191800,287137565,3720,3720,3720,3720,0
20231109,191700,287137565,3720,3720,3720,3720,0
20231109,191600,287137565,3720,3720,3720,3720,0
20231109,191500,287137565,3720,3720,3720,3720,0
20231109,191400,287137565,3720,3720,3720,3720,0
20231109,191300,287137565,3720,3720,3720,3720,0
20231109,191200,287137565,3720,3720,3720,3720,0
20231109,191100,287137565,3720,3720,3720,3720,613
20231109,191000,287137565,3720,3720,3720,3720,0
20231109,190900,287137565,3720,3720,3720,3720,0
20231109,190800,287137565,3720,3720,3720,3720,0
20231109,190700,287137565,3720,3720,3720,3720,0
20231109,190600,287137565,3720,3720,3720,3720,0
20231109,190500,287137565,3720,3720,3720,3720,0
20231109,190400,287137565,3720,3720,3720,3720,0
20231109,190300,287137565,3720,3720,3720,3720,0
20231109,190200,287137565,3720,3720,3720,3720,0
20231109,190100,287137565,3720,3720,3720,3720,0
20231109,190000,287137565,3720,3720,3720,3720,0
20231109,185900,287137565,3720,3720,3720,3720,0
20231109,185800,287137565,3720,3720,3720,3720,0
20231109,185700,287137565,3720,3720,3720,3720,0
20231109,185600,287137565,3720,3720,3720,3720,0
20231109,185500,287137565,3720,3720,3720,3720,0
20231109,185400,287137565,3720,3720,3720,3720,0
20231109,185300,287137565,3720,3720,3720,3720,0
20231109,185200,287137565,3720,3720,3720,3720,0
20231109,185100,287137565,3720,3720,3720,3720,0
20231109,185000,287137565,3720,3720,3720,3720,0
20231109,184900,287137565,3720,3720,3720,3720,0
20231109,184800,287137565,3720,3720,3720,3720,0
20231109,184700,287137565,3720,3720,3720,3720,0
20231109,184600,287137565,3720,3720,3720,3720,0
20231109,184500,287137565,3720,3720,3720,3720,0
20231109,184400,287137565,3720,3720,3720,3720,0
20231109,184300,287137565,3720,3720,3720,3720,0
20231109,184200,287137565,3720,3720,3720,3720,0
20231109,184100,287137565,3720,3720,3720,3720,613
20231109,184000,287137565,3720,3720,3720,3720,0
20231109,183900,287137565,3720,3720,3720,3720,0
20231109,183800,287137565,3720,3720,3720,3720,0
20231109,183700,287137565,3720,3720,3720,3720,0
20231109,183600,287137565,3720,3720,3720,3720,0
20231109,183500,287137565,3720,3720,3720,3720,0
20231109,183400,287137565,3720,3720,3720,3720,0
20231109,183300,287137565,3720,3720,3720,3720,0
20231109,183200,287137565,3720,3720,3720,3720,0
20231109,183100,287137565,3720,3720,3720,3720,0
20231109,183000,287137565,3720,3720,3720,3720,0
20231109,182900,287137565,3720,3720,3720,3720,0
20231109,182800,287137565,3720,3720,3720,3720,0
20231109,182700,287137565,3720,3720,3720,3720,0
20231109,182600,287137565,3720,3720,3720,3720,0
20231109,182500,287137565,3720,3720,3720,3720,0
20231109,182400,287137565,3720,3720,3720,3720,0
20231109,182300,287137565,3720,3720,3720,3720,0
20231109,182200,287137565,3720,3720,3720,3720,0
20231109,182100,287137565,3720,3720,3720,3720,0
20231109,182000,287137565,3720,3720,3720,3720,0
20231109,181900,287137565,3720,3720,3720,3720,0
20231109,181800,287137565,3720,3720,3720,3720,0
20231109,181700,287137565,3720,3720,3720,3720,0
20231109,181600,287137565,3720,3720,3720,3720,0
20231109,181500,287137565,3720,3720,3720,3720,0
20231109,181400,287137565,3720,3720,3720,3720,0
20231109,181300,287137565,3720,3720,3720,3720,0
20231109,181200,287137565,3720,3720,3720,3720,0
20231109,181100,287137565,3720,3720,3720,3720,613
20231109,181000,287137565,3720,3720,3720,3720,0
20231109,180900,287137565,3720,3720,3720,3720,0
20231109,180800,287137565,3720,3720,3720,3720,0
20231109,180700,287137565,3720,3720,3720,3720,0
20231109,180600,287137565,3720,3720,3720,3720,0
20231109,180500,287137565,3720,3720,3720,3720,0
20231109,180400,287137565,3720,3720,3720,3720,0
20231109,180300,287137565,3720,3720,3720,3720,0
20231109,180200,287137565,3720,3720,3720,3720,0
20231109,180100,287137565,3720,3720,3720,3720,0
20231109,180000,287137565,3720,3720,3720,3720,0
20231109,175900,287137565,3720,3720,3720,3720,0
20231109,175800,287137565,3720,3720,3720,3720,0
20231109,175700,287137565,3720,3720,3720,3720,0
20231109,175600,287137565,3720,3720,3720,3720,0
20231109,175500,287137565,3720,3720,3720,3720,0
20231109,175400,287137565,3720,3720,3720,3720,0
20231109,175300,287137565,3720,3720,3720,3720,0
20231109,175200,287137565,3720,3720,3720,3720,0
20231109,175100,287137565,3720,3720,3720,3720,0
20231109,175000,287137565,3720,3720,3720,3720,0
20231109,174900,287137565,3720,3720,3720,3720,0
20231109,174800,287137565,3720,3720,3720,3720,0
20231109,174700,287137565,3720,3720,3720,3720,0
20231109,174600,287137565,3720,3720,3720,3720,0
20231109,174500,287137565,3720,3720,3720,3720,0
20231109,174400,287137565,3720,3720,3720,3720,0
20231109,174300,287137565,3720,3720,3720,3720,0
20231109,174200,287137565,3720,3720,3720,3720,0
20231109,174100,287137565,3720,3720,3720,3720,613
20231109,174000,287137565,3720,3720,3720,3720,0
20231109,173900,287137565,3720,3720,3720,3720,0
20231109,173800,287137565,3720,3720,3720,3720,0
20231109,173700,287137565,3720,3720,3720,3720,0
20231109,173600,287137565,3720,3720,3720,3720,0
20231109,173500,287137565,3720,3720,3720,3720,0
20231109,173400,287137565,3720,3720,3720,3720,0
20231109,173300,287137565,3720,3720,3720,3720,0
20231109,173200,287137565,3720,3720,3720,3720,0
20231109,173100,287137565,3720,3720,3720,3720,0
20231109,173000,287137565,3720,3720,3720,3720,0
20231109,172900,287137565,3720,3720,3720,3720,0
20231109,172800,287137565,3720,3720,3720,3720,0
20231109,172700,287137565,3720,3720,3720,3720,0
20231109,172600,287137565,3720,3720,3720,3720,0
20231109,172500,287137565,3720,3720,3720,3720,0
20231109,172400,287137565,3720,3720,3720,3720,0
20231109,172300,287137565,3720,3720,3720,3720,0
20231109,172200,287137565,3720,3720,3720,3720,0
20231109,172100,287137565,3720,3720,3720,3720,0
20231109,172000,287137565,3720,3720,3720,3720,0
20231109,171900,287137565,3720,3720,3720,3720,0
20231109,171800,287137565,3720,3720,3720,3720,0
20231109,171700,287137565,3720,3720,3720,3720,0
20231109,171600,287137565,3720,3720,3720,3720,0
20231109,171500,287137565,3720,3720,3720,3720,0
20231109,171400,287137565,3720,3720,3720,3720,0
20231109,171300,287137565,3720,3720,3720,3720,0
20231109,171200,287137565,3720,3720,3720,3720,0
20231109,171100,287137565,3720,3720,3720,3720,613
20231109,171000,287137565,3720,3720,3720,3720,0
20231109,170900,287137565,3720,3720,3720,3720,0
20231109,170800,287137565,3720,3720,3720,3720,0
20231109,170700,287137565,3720,3720,3720,3720,0
20231109,170600,287137565,3720,3720,3720,3720,0
20231109,170500,287137565,3720,3720,3720,3720,0
20231109,170400,287137565,3720,3720,3720,3720,0
20231109,170300,287137565,3720,3720,3720,3720,0
20231109,170200,287137565,3720,3720,3720,3720,0
20231109,170100,287137565,3720,3720,3720,3720,0
20231109,170000,287137565,3720,3720,3720,3720,0
20231109,165900,287137565,3720,3720,3720,3720,0
20231109,165800,287137565,3720,3720,3720,3720,0
20231109,165700,287137565,3720,3720,3720,3720,0
20231109,165600,287137565,3720,3720,3720,3720,0
20231109,165500,287137565,3720,3720,3720,3720,0
20231109,165400,287137565,3720,3720,3720,3720,0
20231109,165300,287137565,3720,3720,3720,3720,0
20231109,165200,287137565,3720,3720,3720,3720,0
20231109,165100,287137565,3720,3720,3720,3720,0
20231109,165000,287137565,3720,3720,3720,3720,0
20231109,164900,287137565,3720,3720,3720,3720,0
20231109,164800,287137565,3720,3720,3720,3720,0
20231109,164700,287137565,3720,3720,3720,3720,0
20231109,164600,287137565,3720,3720,3720,3720,0
20231109,164500,287137565,3720,3720,3720,3720,0
20231109,164400,287137565,3720,3720,3720,3720,0
20231109,164300,287137565,3720,3720,3720,3720,0
20231109,164200,287137565,3720,3720,3720,3720,0
20231109,164100,287137565,3720,3720,3720,3720,613
20231109,164000,287137565,3720,3720,3720,3720,0
20231109,163900,287137565,3720,3720,3720,3720,0
20231109,163800,287137565,3720,3720,3720,3720,0
20231109,163700,287137565,3720,3720,3720,3720,0
20231109,163600,287137565,3720,3720,3720,3720,0
20231109,163500,287137565,3720,3720,3720,3720,0
20231109,163400,287137565,3720,3720,3720,3720,0
20231109,163300,287137565,3720,3720,3720,3720,0
20231109,163200,287137565,3720,3720,3720,3720,0
20231109,163100,287137565,3720,3720,3720,3720,0
20231109,163000,287137565,3720,3720,3720,3720,0
20231109,162900,287137565,3720,3720,3720,3720,0
20231109,162800,287137565,3720,3720,3720,3720,0
20231109,162700,287137565,3720,3720,3720,3720,0
20231109,162600,287137565,3720,3720,3720,3720,0
20231109,162500,287137565,3720,3720,3720,3720,0
20231109,162400,287137565,3720,3720,3720,3720,0
20231109,162300,287137565,3720,3720,3720,3720,0
20231109,162200,287137565,3720,3720,3720,3720,0
20231109,162100,287137565,3720,3720,3720,3720,0
20231109,162000,287137565,3720,3720,3720,3720,0
20231109,161900,287137565,3720,3720,3720,3720,0
20231109,161800,287137565,3720,3720,3720,3720,0
20231109,161700,287137565,3720,3720,3720,3720,0
20231109,161600,287137565,3720,3720,3720,3720,0
20231109,161500,287137565,3720,3720,3720,3720,0
20231109,161400,287137565,3720,3720,3720,3720,0
20231109,161300,287137565,3720,3720,3720,3720,0
20231109,161200,287137565,3720,3720,3720,3720,0
20231109,161100,287137565,3720,3720,3720,3720,613
20231109,161000,287137565,3720,3720,3720,3720,0
20231109,160900,287137565,3720,3720,3720,3720,0
20231109,160800,287137565,3720,3720,3720,3720,0
20231109,160700,287137565,3720,3720,3720,3720,0
20231109,160600,287137565,3720,3720,3720,3720,0
20231109,160500,287137565,3720,3720,3720,3720,0
20231109,160400,287137565,3720,3720,3720,3720,0
20231109,160300,287137565,3720,3720,3720,3720,0
20231109,160200,287137565,3720,3720,3720,3720,0
20231109,160100,287137565,3720,3720,3720,3720,0
20231109,160000,287137565,3720,3720,3720,3720,0
20231109,155900,287137565,3720,3720,3720,3720,0
20231109,155800,287137565,3720,3720,3720,3720,0
20231109,155700,287137565,3720,3720,3720,3720,0
20231109,155600,287137565,3720,3720,3720,3720,0
20231109,155500,287137565,3720,3720,3720,3720,0
20231109,155400,287137565,3720,3720,3720,3720,0
20231109,155300,287137565,3720,3720,3720,3720,0
20231109,155200,287137565,3720,3720,3720,3720,0
20231109,155100,287137565,3720,3720,3720,3720,0
20231109,155000,287137565,3720,3720,3720,3720,0
20231109,154900,287137565,3720,3720,3720,3720,0
20231109,154800,287137565,3720,3720,3720,3720,0
20231109,154700,287137565,3720,3720,3720,3720,0
20231109,154600,287137565,3720,3720,3720,3720,0
20231109,154500,287137565,3720,3720,3720,3720,0
20231109,154400,287137565,3720,3720,3720,3720,0
20231109,154300,287137565,3720,3720,3720,3720,0
20231109,154200,287137565,3720,3720,3720,3720,0
20231109,154100,287137565,3720,3720,3720,3720,613
20231109,154000,287137565,3720,3720,3720,3720,0
20231109,153900,287137565,3720,3720,3720,3720,0
20231109,153800,287137565,3720,3720,3720,3720,0
20231109,153700,287137565,3720,3720,3720,3720,0
20231109,153600,287137565,3720,3720,3720,3720,0
20231109,153500,287137565,3720,3720,3720,3720,0
20231109,153400,287137565,3720,3720,3720,3720,0
20231109,153300,287137565,3720,3720,3720,3720,0
20231109,153200,287137565,3720,3720,3720,3720,0
20231109,153100,287137565,3720,3720,3720,3720,0
20231109,153000,287137565,3720,3720,3720,3720,613
20231109,152900,284857205,3725,3725,3725,3725,0
20231109,152800,284857205,3725,3725,3725,3725,0
20231109,152700,284857205,3725,3725,3725,3725,0
20231109,152600,284857205,3725,3725,3725,3725,0
20231109,152500,284857205,3725,3725,3725,3725,0
20231109,152400,284857205,3725,3725,3725,3725,0
20231109,152300,284857205,3725,3725,3725,3725,0
20231109,152200,284857205,3725,3725,3725,3725,0
20231109,152100,284857205,3725,3725,3725,3725,0
20231109,152000,284857205,3725,3725,3725,3725,0
20231109,151900,284857205,3725,3725,3725,3720,2034
20231109,151800,277286055,3725,3725,3725,3725,1823
20231109,151700,270495380,3725,3725,3725,3725,171
20231109,151600,269858405,3720,3720,3720,3720,259
20231109,151500,268894925,3720,3720,3720,3720,0
20231109,151400,268894925,3720,3720,3720,3720,79
20231109,151300,268601045,3715,3715,3715,3715,24
20231109,151200,268511885,3710,3705,3710,3700,476
20231109,151100,266748800,3700,3700,3705,3700,158
20231109,151000,266164105,3700,3695,3700,3695,1400
20231109,150900,260986375,3695,3695,3695,3695,1
20231109,150800,260982680,3685,3700,3700,3685,2520
20231109,150700,251695040,3705,3705,3705,3705,0
20231109,150600,251695040,3705,3705,3705,3705,0
20231109,150500,251695040,3705,3705,3705,3705,107
20231109,150400,251298605,3705,3705,3705,3705,37
20231109,150300,251161520,3680,3680,3680,3680,0
20231109,150200,251161520,3680,3725,3725,3680,1013
20231109,150100,247419525,3725,3725,3725,3725,0
20231109,150000,247419525,3725,3725,3725,3725,2
20231109,145900,247412075,3715,3715,3715,3715,0
20231109,145800,247412075,3715,3715,3715,3715,0
20231109,145700,247412075,3715,3715,3715,3715,0
20231109,145600,247412075,3715,3715,3715,3715,0
20231109,145500,247412075,3715,3715,3715,3715,140
20231109,145400,246891975,3730,3730,3730,3730,0
20231109,145300,246891975,3730,3730,3730,3730,740
20231109,145200,244131775,3730,3730,3730,3730,0
20231109,145100,244131775,3730,3730,3730,3730,0
20231109,145000,244131775,3730,3725,3730,3725,2
20231109,144900,244124320,3705,3705,3705,3705,0
20231109,144800,244124320,3705,3705,3705,3705,0
20231109,144700,244124320,3705,3705,3705,3705,0
20231109,144600,244124320,3705,3705,3705,3705,0
20231109,144500,244124320,3705,3705,3705,3705,0
20231109,144400,244124320,3705,3705,3705,3705,0
20231109,144300,244124320,3705,3705,3705,3705,0
20231109,144200,244124320,3705,3710,3710,3705,600
20231109,144100,241901220,3725,3720,3725,3720,48
20231109,144000,241722440,3725,3725,3725,3725,0
20231109,143900,241722440,3725,3725,3725,3725,0
20231109,143800,241722440,3725,3720,3725,3720,132
20231109,143700,241231365,3720,3720,3720,3720,10
20231109,143600,241194165,3720,3720,3720,3720,0
20231109,143500,241194165,3720,3720,3720,3720,0
20231109,143400,241194165,3720,3720,3720,3720,6
20231109,143300,241171845,3715,3715,3715,3715,0
20231109,143200,241171845,3715,3715,3715,3715,3000
20231109,143100,230026845,3725,3725,3725,3725,1000
20231109,143000,226301845,3725,3720,3725,3720,264
20231109,142900,225319445,3715,3715,3715,3715,0
20231109,142800,225319445,3715,3715,3715,3715,0
20231109,142700,225319445,3715,3715,3715,3715,0
20231109,142600,225319445,3715,3715,3715,3715,6
20231109,142500,225297155,3715,3715,3715,3715,0
20231109,142400,225297155,3715,3715,3715,3715,49
20231109,142300,225115120,3715,3715,3715,3715,165
20231109,142200,224502145,3710,3710,3710,3710,130
20231109,142100,224019845,3725,3725,3725,3725,0
20231109,142000,224019845,3725,3725,3725,3725,0
20231109,141900,224019845,3725,3725,3725,3725,0
20231109,141800,224019845,3725,3725,3725,3725,0
20231109,141700,224019845,3725,3725,3725,3725,17
20231109,141600,223956520,3720,3720,3720,3720,0
20231109,141500,223956520,3720,3720,3720,3720,0
20231109,141400,223956520,3720,3720,3720,3720,0
20231109,141300,223956520,3720,3720,3720,3720,0
20231109,141200,223956520,3720,3720,3720,3720,150
20231109,141100,223398520,3725,3725,3725,3725,0
20231109,141000,223398520,3725,3725,3725,3725,1
20231109,140900,223394795,3705,3705,3705,3705,926
20231109,140800,219963965,3705,3705,3705,3705,2435
20231109,140700,210942290,3705,3705,3705,3705,0
20231109,140600,210942290,3705,3705,3705,3705,0
20231109,140500,210942290,3705,3705,3705,3705,0
20231109,140400,210942290,3705,3705,3705,3705,0
20231109,140300,210942290,3705,3705,3705,3705,350
20231109,140200,209645540,3705,3705,3705,3705,2
20231109,140100,209638130,3705,3705,3705,3705,0
20231109,140000,209638130,3705,3705,3705,3705,0
20231109,135900,209638130,3705,3705,3705,3705,0
20231109,135800,209638130,3705,3700,3705,3700,2
20231109,135700,209630725,3695,3695,3695,3695,0
20231109,135600,209630725,3695,3695,3695,3695,0
20231109,135500,209630725,3695,3695,3695,3695,0
20231109,135400,209630725,3695,3695,3695,3695,0
20231109,135300,209630725,3695,3705,3705,3695,300
20231109,135200,208520165,3705,3705,3705,3705,1
20231109,135100,208516460,3705,3705,3705,3705,250
20231109,135000,207590210,3700,3700,3700,3700,0
20231109,134900,207590210,3700,3700,3700,3700,0
20231109,134800,207590210,3700,3700,3700,3700,0
20231109,134700,207590210,3700,3700,3700,3700,0
20231109,134600,207590210,3700,3700,3700,3700,100
20231109,134500,207220210,3700,3700,3700,3700,0
20231109,134400,207220210,3700,3700,3700,3700,0
20231109,134300,207220210,3700,3700,3700,3700,0
20231109,134200,207220210,3700,3700,3700,3700,0
20231109,134100,207220210,3700,3700,3700,3700,0
20231109,134000,207220210,3700,3705,3705,3700,220
20231109,133900,206405710,3705,3705,3705,3705,0
20231109,133800,206405710,3705,3705,3705,3705,0
20231109,133700,206405710,3705,3705,3705,3705,0
20231109,133600,206405710,3705,3715,3715,3705,12
20231109,133500,206361230,3710,3720,3720,3710,1115
20231109,133400,202218795,3725,3730,3730,3725,416
20231109,133300,200668700,3730,3730,3730,3730,1
20231109,133200,200664970,3735,3735,3735,3735,587
20231109,133100,198472525,3735,3750,3750,3735,1360
20231109,133000,193380570,3745,3745,3745,3745,0
20231109,132900,193380570,3745,3745,3745,3745,0
20231109,132800,193380570,3745,3745,3745,3745,0
20231109,132700,193380570,3745,3745,3745,3745,0
20231109,132600,193380570,3745,3745,3745,3745,2000
20231109,132500,185890570,3745,3745,3745,3745,0
20231109,132400,185890570,3745,3745,3745,3745,0
20231109,132300,185890570,3745,3745,3745,3745,0
20231109,132200,185890570,3745,3745,3745,3745,0
20231109,132100,185890570,3745,3745,3745,3745,0
20231109,132000,185890570,3745,3745,3745,3745,0
20231109,131900,185890570,3745,3745,3745,3745,0
20231109,131800,185890570,3745,3745,3745,3745,5
20231109,131700,185871845,3740,3745,3745,3740,32
20231109,131600,185752035,3740,3740,3740,3740,0
20231109,131500,185752035,3740,3740,3740,3740,0
20231109,131400,185752035,3740,3740,3740,3740,0
20231109,131300,185752035,3740,3740,3740,3740,0
20231109,131200,185752035,3740,3740,3740,3740,0
20231109,131100,185752035,3740,3740,3740,3740,0
20231109,131000,185752035,3740,3740,3740,3740,0
20231109,130900,185752035,3740,3740,3740,3740,0
20231109,130800,185752035,3740,3740,3740,3740,1
20231109,130700,185748295,3760,3760,3760,3760,0
20231109,130600,185748295,3760,3760,3760,3760,0
20231109,130500,185748295,3760,3760,3760,3760,36
20231109,130400,185612935,3765,3765,3765,3765,0
20231109,130300,185612935,3765,3765,3765,3765,0
20231109,130200,185612935,3765,3765,3765,3765,10
20231109,130100,185575285,3765,3765,3765,3765,0
20231109,130000,185575285,3765,3765,3765,3765,0
20231109,125900,185575285,3765,3765,3765,3765,0
20231109,125800,185575285,3765,3765,3765,3765,0
20231109,125700,185575285,3765,3765,3765,3765,0
20231109,125600,185575285,3765,3765,3765,3765,659
20231109,125500,183094150,3765,3760,3765,3760,586
20231109,125400,180890360,3755,3735,3755,3735,180
20231109,125300,180216460,3735,3735,3735,3735,0
20231109,125200,180216460,3735,3735,3735,3735,0
20231109,125100,180216460,3735,3735,3735,3735,0
20231109,125000,180216460,3735,3755,3755,3735,2003
20231109,124900,172695240,3755,3755,3755,3755,0
20231109,124800,172695240,3755,3755,3755,3755,0
20231109,124700,172695240,3755,3755,3755,3755,0
20231109,124600,172695240,3755,3755,3755,3755,0
20231109,124500,172695240,3755,3755,3755,3755,0
20231109,124400,172695240,3755,3755,3755,3755,0
20231109,124300,172695240,3755,3755,3755,3755,0
20231109,124200,172695240,3755,3745,3755,3745,2
20231109,124100,172687740,3725,3725,3725,3725,0
20231109,124000,172687740,3725,3725,3725,3725,0
20231109,123900,172687740,3725,3725,3725,3725,0
20231109,123800,172687740,3725,3725,3725,3725,0
20231109,123700,172687740,3725,3725,3725,3725,0
20231109,123600,172687740,3725,3725,3725,3725,0
20231109,123500,172687740,3725,3725,3725,3725,0
20231109,123400,172687740,3725,3725,3725,3725,0
20231109,123300,172687740,3725,3725,3725,3725,0
20231109,123200,172687740,3725,3725,3725,3725,0
20231109,123100,172687740,3725,3730,3735,3725,140
20231109,123000,172165535,3730,3730,3730,3730,1
20231109,122900,172161805,3740,3740,3740,3740,22
20231109,122800,172079525,3740,3740,3740,3740,2
20231109,122700,172072045,3725,3725,3725,3725,0
20231109,122600,172072045,3725,3725,3725,3725,0
20231109,122500,172072045,3725,3725,3725,3725,0
20231109,122400,172072045,3725,3745,3745,3725,546
20231109,122300,170030290,3740,3755,3755,3740,642
20231109,122200,167622225,3750,3750,3750,3750,1
20231109,122100,167618475,3740,3740,3740,3740,0
20231109,122000,167618475,3740,3740,3740,3740,0
20231109,121900,167618475,3740,3740,3740,3740,0
20231109,121800,167618475,3740,3740,3740,3740,0
20231109,121700,167618475,3740,3740,3740,3740,0
20231109,121600,167618475,3740,3740,3740,3740,0
20231109,121500,167618475,3740,3740,3740,3740,0
20231109,121400,167618475,3740,3740,3740,3740,0
20231109,121300,167618475,3740,3740,3740,3740,0
20231109,121200,167618475,3740,3740,3740,3740,0
20231109,121100,167618475,3740,3740,3740,3740,0
20231109,121000,167618475,3740,3745,3745,3740,90
20231109,120900,167281430,3745,3745,3745,3745,1
20231109,120800,167277685,3765,3765,3765,3765,34
20231109,120700,167149675,3765,3765,3765,3765,1
20231109,120600,167145910,3765,3770,3770,3765,1068
20231109,120500,163119555,3770,3770,3770,3770,0
20231109,120400,163119555,3770,3770,3770,3770,0
20231109,120300,163119555,3770,3770,3770,3770,3
20231109,120200,163108245,3775,3775,3775,3775,88
20231109,120100,162776045,3775,3775,3775,3775,100
20231109,120000,162398545,3775,3775,3775,3775,1
20231109,115900,162394770,3775,3775,3775,3775,0
20231109,115800,162394770,3775,3765,3775,3765,1443
20231109,115700,156956245,3765,3770,3770,3765,632
20231109,115600,154573855,3760,3760,3760,3760,0
20231109,115500,154573855,3760,3760,3760,3760,0
20231109,115400,154573855,3760,3760,3760,3760,34
20231109,115300,154446015,3760,3760,3760,3760,0
20231109,115200,154446015,3760,3760,3760,3760,0
20231109,115100,154446015,3760,3760,3760,3760,0
20231109,115000,154446015,3760,3760,3760,3760,0
20231109,114900,154446015,3760,3760,3760,3760,182
20231109,114800,153761695,3760,3760,3760,3760,0
20231109,114700,153761695,3760,3765,3765,3760,21
20231109,114600,153682635,3765,3755,3765,3755,555
20231109,114500,151595930,3760,3760,3760,3760,0
20231109,114400,151595930,3760,3760,3760,3760,0
20231109,114300,151595930,3760,3760,3760,3760,0
20231109,114200,151595930,3760,3760,3760,3760,1000
20231109,114100,147835930,3770,3765,3770,3765,35
20231109,114000,147703985,3760,3760,3760,3760,0
20231109,113900,147703985,3760,3760,3760,3760,265
20231109,113800,146707585,3770,3770,3770,3770,24
20231109,113700,146617105,3770,3755,3770,3755,972
20231109,113600,142960385,3755,3755,3755,3755,0
20231109,113500,142960385,3755,3750,3755,3750,626
20231109,113400,140612685,3745,3745,3745,3745,31
20231109,113300,140496590,3735,3735,3735,3735,1
20231109,113200,140492855,3735,3735,3735,3735,2086
20231109,113100,132701645,3735,3735,3735,3735,9
20231109,113000,132668030,3735,3730,3735,3730,112
20231109,112900,132250225,3730,3730,3730,3730,0
20231109,112800,132250225,3730,3730,3730,3730,0
20231109,112700,132250225,3730,3730,3730,3730,0
20231109,112600,132250225,3730,3730,3730,3730,0
20231109,112500,132250225,3730,3730,3730,3730,0
20231109,112400,132250225,3730,3730,3730,3730,0
20231109,112300,132250225,3730,3730,3730,3730,0
20231109,112200,132250225,3730,3730,3730,3730,1
20231109,112100,132246495,3720,3720,3720,3720,0
20231109,112000,132246495,3720,3720,3720,3720,10
20231109,111900,132209295,3725,3725,3725,3725,263
20231109,111800,131229620,3735,3735,3735,3735,10
20231109,111700,131192270,3730,3735,3735,3730,162
20231109,111600,130587780,3740,3740,3740,3740,0
20231109,111500,130587780,3740,3740,3740,3740,0
20231109,111400,130587780,3740,3740,3740,3740,0
20231109,111300,130587780,3740,3740,3740,3740,0
20231109,111200,130587780,3740,3740,3740,3740,0
20231109,111100,130587780,3740,3740,3740,3740,196
20231109,111000,129854740,3740,3740,3740,3740,0
20231109,110900,129854740,3740,3740,3740,3740,96
20231109,110800,129495700,3740,3740,3740,3740,35
20231109,110700,129364800,3740,3745,3745,3740,2
20231109,110600,129357315,3750,3750,3750,3750,0
20231109,110500,129357315,3750,3750,3750,3750,65
20231109,110400,129113565,3750,3750,3750,3750,1
20231109,110300,129109815,3735,3735,3735,3735,0
20231109,110200,129109815,3735,3735,3735,3735,0
20231109,110100,129109815,3735,3750,3750,3735,53
20231109,110000,128911500,3735,3735,3735,3735,106
20231109,105900,128515590,3735,3735,3735,3735,0
20231109,105800,128515590,3735,3740,3740,3735,2
20231109,105700,128508115,3775,3775,3775,3775,0
20231109,105600,128508115,3775,3775,3775,3775,224
20231109,105500,127662515,3775,3775,3775,3775,600
20231109,105400,125397515,3750,3775,3775,3750,64
20231109,105300,125156265,3740,3775,3780,3740,3141
20231109,105200,113289715,3740,3775,3775,3740,501
20231109,105100,111398475,3775,3760,3775,3760,60
20231109,105000,111172280,3760,3760,3760,3760,1
20231109,104900,111168520,3735,3735,3735,3735,0
20231109,104800,111168520,3735,3735,3735,3735,0
20231109,104700,111168520,3735,3755,3755,3735,103
20231109,104600,110781815,3755,3755,3755,3755,4
20231109,104500,110766795,3760,3760,3760,3760,34
20231109,104400,110638955,3760,3760,3760,3760,4
20231109,104300,110623915,3745,3745,3770,3740,53
20231109,104200,110425010,3745,3745,3745,3745,197
20231109,104100,109687245,3735,3735,3735,3735,0
20231109,104000,109687245,3735,3705,3780,3705,5379
20231109,103900,89576375,3695,3695,3695,3695,0
20231109,103800,89576375,3695,3695,3695,3695,2
20231109,103700,89568985,3695,3695,3695,3695,0
20231109,103600,89568985,3695,3695,3695,3695,0
20231109,103500,89568985,3695,3695,3695,3695,0
20231109,103400,89568985,3695,3695,3695,3695,0
20231109,103300,89568985,3695,3695,3695,3695,0
20231109,103200,89568985,3695,3705,3710,3695,1789
20231109,103100,82932020,3705,3705,3705,3705,199
20231109,103000,82194725,3695,3695,3695,3695,500
20231109,102900,80347225,3695,3695,3695,3695,0
20231109,102800,80347225,3695,3690,3695,3690,326
20231109,102700,79143285,3685,3685,3685,3685,0
20231109,102600,79143285,3685,3685,3685,3685,0
20231109,102500,79143285,3685,3685,3685,3685,0
20231109,102400,79143285,3685,3685,3685,3685,0
20231109,102300,79143285,3685,3685,3685,3685,40
20231109,102200,78995885,3680,3670,3680,3670,752
20231109,102100,76233025,3670,3670,3670,3670,0
20231109,102000,76233025,3670,3670,3670,3670,0
20231109,101900,76233025,3670,3670,3670,3670,24
20231109,101800,76144945,3670,3665,3670,3665,1000
20231109,101700,72475055,3670,3670,3670,3670,0
20231109,101600,72475055,3670,3670,3670,3670,0
20231109,101500,72475055,3670,3670,3670,3670,0
20231109,101400,72475055,3670,3670,3670,3670,0
20231109,101300,72475055,3670,3670,3670,3670,1
20231109,101200,72471385,3640,3655,3655,3640,1636
20231109,101100,66504520,3650,3660,3660,3650,500
20231109,101000,64678870,3680,3680,3680,3680,626
20231109,100900,62375190,3685,3685,3685,3685,1
20231109,100800,62371505,3650,3650,3650,3650,0
20231109,100700,62371505,3650,3650,3650,3650,0
20231109,100600,62371505,3650,3650,3650,3650,0
20231109,100500,62371505,3650,3655,3655,3650,856
20231109,100400,59247095,3660,3660,3660,3660,24
20231109,100300,59159255,3660,3660,3660,3660,0
20231109,100200,59159255,3660,3660,3660,3660,0
20231109,100100,59159255,3660,3660,3660,3660,0
20231109,100000,59159255,3660,3660,3660,3660,0
20231109,095900,59159255,3660,3660,3660,3660,5
20231109,095800,59140955,3650,3650,3650,3650,0
20231109,095700,59140955,3650,3650,3650,3650,0
20231109,095600,59140955,3650,3650,3650,3650,100
20231109,095500,58775955,3650,3660,3660,3650,206
20231109,095400,58023345,3660,3670,3670,3660,104
20231109,095300,57642040,3680,3680,3680,3680,0
20231109,095200,57642040,3680,3680,3680,3680,0
20231109,095100,57642040,3680,3675,3680,3675,500
20231109,095000,55802070,3675,3675,3675,3675,0
20231109,094900,55802070,3675,3675,3675,3675,0
20231109,094800,55802070,3675,3675,3675,3675,0
20231109,094700,55802070,3675,3675,3675,3675,0
20231109,094600,55802070,3675,3675,3675,3675,50
20231109,094500,55618320,3675,3675,3675,3675,0
20231109,094400,55618320,3675,3675,3675,3675,0
20231109,094300,55618320,3675,3675,3680,3675,251
20231109,094200,54694695,3680,3680,3680,3680,0
20231109,094100,54694695,3680,3680,3680,3680,91
20231109,094000,54359815,3680,3680,3680,3680,0
20231109,093900,54359815,3680,3680,3680,3680,0
20231109,093800,54359815,3680,3680,3680,3675,11
20231109,093700,54319340,3680,3680,3680,3680,1
20231109,093600,54315660,3680,3685,3685,3680,41
20231109,093500,54164775,3680,3680,3680,3680,1
20231109,093400,54161095,3680,3680,3680,3680,46
20231109,093300,53991815,3680,3680,3680,3680,0
20231109,093200,53991815,3680,3680,3680,3680,0
20231109,093100,53991815,3680,3680,3680,3680,0
20231109,093000,53991815,3680,3680,3680,3680,0
20231109,092900,53991815,3680,3680,3680,3680,0
20231109,092800,53991815,3680,3680,3680,3680,3
20231109,092700,53980775,3680,3680,3680,3680,0
20231109,092600,53980775,3680,3680,3680,3680,5
20231109,092500,53962375,3655,3655,3655,3655,60
20231109,092400,53743075,3655,3660,3660,3655,50
20231109,092300,53560150,3680,3680,3680,3680,10
20231109,092200,53523350,3680,3680,3680,3680,0
20231109,092100,53523350,3680,3680,3680,3680,0
20231109,092000,53523350,3680,3680,3680,3680,5
20231109,091900,53504950,3645,3645,3645,3645,0
20231109,091800,53504950,3645,3660,3660,3645,200
20231109,091700,52773475,3660,3650,3660,3650,2407
20231109,091600,43987895,3630,3650,3650,3630,1633
20231109,091500,38050275,3650,3655,3655,3650,5551
20231109,091400,17788375,3655,3655,3655,3655,0
20231109,091300,17788375,3655,3655,3655,3655,50
20231109,091200,17605625,3655,3670,3670,3650,906
20231109,091100,14294250,3675,3675,3675,3675,5
20231109,091000,14275875,3670,3670,3670,3670,0
20231109,090900,14275875,3670,3670,3670,3670,0
20231109,090800,14275875,3670,3670,3670,3670,12
20231109,090700,14231835,3670,3670,3670,3670,87
20231109,090600,13912545,3670,3670,3670,3670,0
20231109,090500,13912545,3670,3680,3680,3670,524
20231109,090400,11985645,3680,3700,3700,3680,500
20231109,090300,10136485,3700,3720,3720,3700,1374
20231109,090200,5038695,3710,3710,3710,3710,235
20231109,090100,4166845,3705,3700,3705,3700,278
20231109,090000,3138210,3690,3680,3695,3680,851