stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,193200,124259380,9290,9290,9290,9290,322
20231011,193100,124259380,9290,9290,9290,9290,0
20231011,193000,124259380,9290,9290,9290,9290,0
20231011,192900,124259380,9290,9290,9290,9290,0
20231011,192800,124259380,9290,9290,9290,9290,0
20231011,192700,124259380,9290,9290,9290,9290,0
20231011,192600,124259380,9290,9290,9290,9290,0
20231011,192500,124259380,9290,9290,9290,9290,0
20231011,192400,124259380,9290,9290,9290,9290,0
20231011,192300,124259380,9290,9290,9290,9290,0
20231011,192200,124259380,9290,9290,9290,9290,0
20231011,192100,124259380,9290,9290,9290,9290,0
20231011,192000,124259380,9290,9290,9290,9290,0
20231011,191900,124259380,9290,9290,9290,9290,0
20231011,191800,124259380,9290,9290,9290,9290,0
20231011,191700,124259380,9290,9290,9290,9290,0
20231011,191600,124259380,9290,9290,9290,9290,0
20231011,191500,124259380,9290,9290,9290,9290,0
20231011,191400,124259380,9290,9290,9290,9290,0
20231011,191300,124259380,9290,9290,9290,9290,0
20231011,191200,124259380,9290,9290,9290,9290,0
20231011,191100,124259380,9290,9290,9290,9290,0
20231011,191000,124259380,9290,9290,9290,9290,0
20231011,190900,124259380,9290,9290,9290,9290,0
20231011,190800,124259380,9290,9290,9290,9290,0
20231011,190700,124259380,9290,9290,9290,9290,0
20231011,190600,124259380,9290,9290,9290,9290,0
20231011,190500,124259380,9290,9290,9290,9290,0
20231011,190400,124259380,9290,9290,9290,9290,0
20231011,190300,124259380,9290,9290,9290,9290,0
20231011,190200,124259380,9290,9290,9290,9290,322
20231011,190100,124259380,9290,9290,9290,9290,0
20231011,190000,124259380,9290,9290,9290,9290,0
20231011,185900,124259380,9290,9290,9290,9290,0
20231011,185800,124259380,9290,9290,9290,9290,0
20231011,185700,124259380,9290,9290,9290,9290,0
20231011,185600,124259380,9290,9290,9290,9290,0
20231011,185500,124259380,9290,9290,9290,9290,0
20231011,185400,124259380,9290,9290,9290,9290,0
20231011,185300,124259380,9290,9290,9290,9290,0
20231011,185200,124259380,9290,9290,9290,9290,0
20231011,185100,124259380,9290,9290,9290,9290,0
20231011,185000,124259380,9290,9290,9290,9290,0
20231011,184900,124259380,9290,9290,9290,9290,0
20231011,184800,124259380,9290,9290,9290,9290,0
20231011,184700,124259380,9290,9290,9290,9290,0
20231011,184600,124259380,9290,9290,9290,9290,0
20231011,184500,124259380,9290,9290,9290,9290,0
20231011,184400,124259380,9290,9290,9290,9290,0
20231011,184300,124259380,9290,9290,9290,9290,0
20231011,184200,124259380,9290,9290,9290,9290,0
20231011,184100,124259380,9290,9290,9290,9290,0
20231011,184000,124259380,9290,9290,9290,9290,0
20231011,183900,124259380,9290,9290,9290,9290,0
20231011,183800,124259380,9290,9290,9290,9290,0
20231011,183700,124259380,9290,9290,9290,9290,0
20231011,183600,124259380,9290,9290,9290,9290,0
20231011,183500,124259380,9290,9290,9290,9290,0
20231011,183400,124259380,9290,9290,9290,9290,0
20231011,183300,124259380,9290,9290,9290,9290,0
20231011,183200,124259380,9290,9290,9290,9290,322
20231011,183100,124259380,9290,9290,9290,9290,0
20231011,183000,124259380,9290,9290,9290,9290,0
20231011,182900,124259380,9290,9290,9290,9290,0
20231011,182800,124259380,9290,9290,9290,9290,0
20231011,182700,124259380,9290,9290,9290,9290,0
20231011,182600,124259380,9290,9290,9290,9290,0
20231011,182500,124259380,9290,9290,9290,9290,0
20231011,182400,124259380,9290,9290,9290,9290,0
20231011,182300,124259380,9290,9290,9290,9290,0
20231011,182200,124259380,9290,9290,9290,9290,0
20231011,182100,124259380,9290,9290,9290,9290,0
20231011,182000,124259380,9290,9290,9290,9290,0
20231011,181900,124259380,9290,9290,9290,9290,0
20231011,181800,124259380,9290,9290,9290,9290,0
20231011,181700,124259380,9290,9290,9290,9290,0
20231011,181600,124259380,9290,9290,9290,9290,0
20231011,181500,124259380,9290,9290,9290,9290,0
20231011,181400,124259380,9290,9290,9290,9290,0
20231011,181300,124259380,9290,9290,9290,9290,0
20231011,181200,124259380,9290,9290,9290,9290,0
20231011,181100,124259380,9290,9290,9290,9290,0
20231011,181000,124259380,9290,9290,9290,9290,0
20231011,180900,124259380,9290,9290,9290,9290,0
20231011,180800,124259380,9290,9290,9290,9290,0
20231011,180700,124259380,9290,9290,9290,9290,0
20231011,180600,124259380,9290,9290,9290,9290,0
20231011,180500,124259380,9290,9290,9290,9290,0
20231011,180400,124259380,9290,9290,9290,9290,0
20231011,180300,124259380,9290,9290,9290,9290,0
20231011,180200,124259380,9290,9290,9290,9290,322
20231011,180100,124259380,9290,9290,9290,9290,0
20231011,180000,124259380,9290,9290,9290,9290,0
20231011,175900,124259380,9290,9290,9290,9290,0
20231011,175800,124259380,9290,9290,9290,9290,0
20231011,175700,124259380,9290,9290,9290,9290,0
20231011,175600,124259380,9290,9290,9290,9290,0
20231011,175500,124259380,9290,9290,9290,9290,0
20231011,175400,124259380,9290,9290,9290,9290,0
20231011,175300,124259380,9290,9290,9290,9290,0
20231011,175200,124259380,9290,9290,9290,9290,0
20231011,175100,124259380,9290,9290,9290,9290,0
20231011,175000,124259380,9290,9290,9290,9290,0
20231011,174900,124259380,9290,9290,9290,9290,0
20231011,174800,124259380,9290,9290,9290,9290,0
20231011,174700,124259380,9290,9290,9290,9290,0
20231011,174600,124259380,9290,9290,9290,9290,0
20231011,174500,124259380,9290,9290,9290,9290,0
20231011,174400,124259380,9290,9290,9290,9290,0
20231011,174300,124259380,9290,9290,9290,9290,0
20231011,174200,124259380,9290,9290,9290,9290,0
20231011,174100,124259380,9290,9290,9290,9290,0
20231011,174000,124259380,9290,9290,9290,9290,0
20231011,173900,124259380,9290,9290,9290,9290,0
20231011,173800,124259380,9290,9290,9290,9290,0
20231011,173700,124259380,9290,9290,9290,9290,0
20231011,173600,124259380,9290,9290,9290,9290,0
20231011,173500,124259380,9290,9290,9290,9290,0
20231011,173400,124259380,9290,9290,9290,9290,0
20231011,173300,124259380,9290,9290,9290,9290,0
20231011,173200,124259380,9290,9290,9290,9290,322
20231011,173100,124259380,9290,9290,9290,9290,0
20231011,173000,124259380,9290,9290,9290,9290,0
20231011,172900,124259380,9290,9290,9290,9290,0
20231011,172800,124259380,9290,9290,9290,9290,0
20231011,172700,124259380,9290,9290,9290,9290,0
20231011,172600,124259380,9290,9290,9290,9290,0
20231011,172500,124259380,9290,9290,9290,9290,0
20231011,172400,124259380,9290,9290,9290,9290,0
20231011,172300,124259380,9290,9290,9290,9290,0
20231011,172200,124259380,9290,9290,9290,9290,0
20231011,172100,124259380,9290,9290,9290,9290,0
20231011,172000,124259380,9290,9290,9290,9290,0
20231011,171900,124259380,9290,9290,9290,9290,0
20231011,171800,124259380,9290,9290,9290,9290,0
20231011,171700,124259380,9290,9290,9290,9290,0
20231011,171600,124259380,9290,9290,9290,9290,0
20231011,171500,124259380,9290,9290,9290,9290,0
20231011,171400,124259380,9290,9290,9290,9290,0
20231011,171300,124259380,9290,9290,9290,9290,0
20231011,171200,124259380,9290,9290,9290,9290,0
20231011,171100,124259380,9290,9290,9290,9290,0
20231011,171000,124259380,9290,9290,9290,9290,0
20231011,170900,124259380,9290,9290,9290,9290,0
20231011,170800,124259380,9290,9290,9290,9290,0
20231011,170700,124259380,9290,9290,9290,9290,0
20231011,170600,124259380,9290,9290,9290,9290,0
20231011,170500,124259380,9290,9290,9290,9290,0
20231011,170400,124259380,9290,9290,9290,9290,0
20231011,170300,124259380,9290,9290,9290,9290,0
20231011,170200,124259380,9290,9290,9290,9290,322
20231011,170100,124259380,9290,9290,9290,9290,0
20231011,170000,124259380,9290,9290,9290,9290,0
20231011,165900,124259380,9290,9290,9290,9290,0
20231011,165800,124259380,9290,9290,9290,9290,0
20231011,165700,124259380,9290,9290,9290,9290,0
20231011,165600,124259380,9290,9290,9290,9290,0
20231011,165500,124259380,9290,9290,9290,9290,0
20231011,165400,124259380,9290,9290,9290,9290,0
20231011,165300,124259380,9290,9290,9290,9290,0
20231011,165200,124259380,9290,9290,9290,9290,0
20231011,165100,124259380,9290,9290,9290,9290,0
20231011,165000,124259380,9290,9290,9290,9290,0
20231011,164900,124259380,9290,9290,9290,9290,0
20231011,164800,124259380,9290,9290,9290,9290,0
20231011,164700,124259380,9290,9290,9290,9290,0
20231011,164600,124259380,9290,9290,9290,9290,0
20231011,164500,124259380,9290,9290,9290,9290,0
20231011,164400,124259380,9290,9290,9290,9290,0
20231011,164300,124259380,9290,9290,9290,9290,0
20231011,164200,124259380,9290,9290,9290,9290,0
20231011,164100,124259380,9290,9290,9290,9290,0
20231011,164000,124259380,9290,9290,9290,9290,0
20231011,163900,124259380,9290,9290,9290,9290,0
20231011,163800,124259380,9290,9290,9290,9290,0
20231011,163700,124259380,9290,9290,9290,9290,0
20231011,163600,124259380,9290,9290,9290,9290,0
20231011,163500,124259380,9290,9290,9290,9290,0
20231011,163400,124259380,9290,9290,9290,9290,0
20231011,163300,124259380,9290,9290,9290,9290,0
20231011,163200,124259380,9290,9290,9290,9290,322
20231011,163100,124259380,9290,9290,9290,9290,0
20231011,163000,124259380,9290,9290,9290,9290,0
20231011,162900,124259380,9290,9290,9290,9290,0
20231011,162800,124259380,9290,9290,9290,9290,0
20231011,162700,124259380,9290,9290,9290,9290,0
20231011,162600,124259380,9290,9290,9290,9290,0
20231011,162500,124259380,9290,9290,9290,9290,0
20231011,162400,124259380,9290,9290,9290,9290,0
20231011,162300,124259380,9290,9290,9290,9290,0
20231011,162200,124259380,9290,9290,9290,9290,0
20231011,162100,124259380,9290,9290,9290,9290,0
20231011,162000,124259380,9290,9290,9290,9290,0
20231011,161900,124259380,9290,9290,9290,9290,0
20231011,161800,124259380,9290,9290,9290,9290,0
20231011,161700,124259380,9290,9290,9290,9290,0
20231011,161600,124259380,9290,9290,9290,9290,0
20231011,161500,124259380,9290,9290,9290,9290,0
20231011,161400,124259380,9290,9290,9290,9290,0
20231011,161300,124259380,9290,9290,9290,9290,0
20231011,161200,124259380,9290,9290,9290,9290,0
20231011,161100,124259380,9290,9290,9290,9290,0
20231011,161000,124259380,9290,9290,9290,9290,0
20231011,160900,124259380,9290,9290,9290,9290,0
20231011,160800,124259380,9290,9290,9290,9290,0
20231011,160700,124259380,9290,9290,9290,9290,0
20231011,160600,124259380,9290,9290,9290,9290,0
20231011,160500,124259380,9290,9290,9290,9290,0
20231011,160400,124259380,9290,9290,9290,9290,0
20231011,160300,124259380,9290,9290,9290,9290,0
20231011,160200,124259380,9290,9290,9290,9290,322
20231011,160100,124259380,9290,9290,9290,9290,0
20231011,160000,124259380,9290,9290,9290,9290,0
20231011,155900,124259380,9290,9290,9290,9290,0
20231011,155800,124259380,9290,9290,9290,9290,0
20231011,155700,124259380,9290,9290,9290,9290,0
20231011,155600,124259380,9290,9290,9290,9290,0
20231011,155500,124259380,9290,9290,9290,9290,0
20231011,155400,124259380,9290,9290,9290,9290,0
20231011,155300,124259380,9290,9290,9290,9290,0
20231011,155200,124259380,9290,9290,9290,9290,0
20231011,155100,124259380,9290,9290,9290,9290,0
20231011,155000,124259380,9290,9290,9290,9290,0
20231011,154900,124259380,9290,9290,9290,9290,0
20231011,154800,124259380,9290,9290,9290,9290,0
20231011,154700,124259380,9290,9290,9290,9290,0
20231011,154600,124259380,9290,9290,9290,9290,0
20231011,154500,124259380,9290,9290,9290,9290,0
20231011,154400,124259380,9290,9290,9290,9290,0
20231011,154300,124259380,9290,9290,9290,9290,0
20231011,154200,124259380,9290,9290,9290,9290,0
20231011,154100,124259380,9290,9290,9290,9290,0
20231011,154000,124259380,9290,9290,9290,9290,0
20231011,153900,124259380,9290,9290,9290,9290,0
20231011,153800,124259380,9290,9290,9290,9290,0
20231011,153700,124259380,9290,9290,9290,9290,0
20231011,153600,124259380,9290,9290,9290,9290,0
20231011,153500,124259380,9290,9290,9290,9290,0
20231011,153400,124259380,9290,9290,9290,9290,0
20231011,153300,124259380,9290,9290,9290,9290,0
20231011,153200,124259380,9290,9290,9290,9290,322
20231011,153100,124259380,9290,9290,9290,9290,0
20231011,153000,124259380,9290,9290,9290,9290,322
20231011,152900,121268000,9300,9300,9300,9300,0
20231011,152800,121268000,9300,9300,9300,9300,0
20231011,152700,121268000,9300,9300,9300,9300,0
20231011,152600,121268000,9300,9300,9300,9300,0
20231011,152500,121268000,9300,9300,9300,9300,0
20231011,152400,121268000,9300,9300,9300,9300,0
20231011,152300,121268000,9300,9300,9300,9300,0
20231011,152200,121268000,9300,9300,9300,9300,0
20231011,152100,121268000,9300,9300,9300,9300,0
20231011,152000,121268000,9300,9300,9300,9300,0
20231011,151900,121268000,9300,9300,9300,9300,2
20231011,151800,121249400,9300,9300,9300,9300,0
20231011,151700,121249400,9300,9300,9300,9300,0
20231011,151600,121249400,9300,9300,9300,9300,24
20231011,151500,121026200,9300,9300,9300,9300,0
20231011,151400,121026200,9300,9300,9300,9300,110
20231011,151300,120003200,9300,9300,9300,9300,0
20231011,151200,120003200,9300,9300,9300,9300,39
20231011,151100,119640500,9300,9300,9300,9300,8
20231011,151000,119566100,9300,9300,9300,9300,0
20231011,150900,119566100,9300,9300,9300,9300,0
20231011,150800,119566100,9300,9300,9300,9300,0
20231011,150700,119566100,9300,9300,9300,9300,0
20231011,150600,119566100,9300,9300,9300,9300,0
20231011,150500,119566100,9300,9300,9300,9300,0
20231011,150400,119566100,9300,9300,9300,9300,0
20231011,150300,119566100,9300,9300,9300,9300,0
20231011,150200,119566100,9300,9310,9310,9300,73
20231011,150100,118887100,9330,9330,9330,9330,0
20231011,150000,118887100,9330,9330,9330,9330,0
20231011,145900,118887100,9330,9330,9330,9330,0
20231011,145800,118887100,9330,9330,9330,9330,0
20231011,145700,118887100,9330,9330,9330,9330,0
20231011,145600,118887100,9330,9330,9330,9330,5
20231011,145500,118840450,9300,9300,9300,9300,0
20231011,145400,118840450,9300,9300,9300,9300,0
20231011,145300,118840450,9300,9300,9300,9300,0
20231011,145200,118840450,9300,9300,9300,9300,0
20231011,145100,118840450,9300,9300,9300,9300,0
20231011,145000,118840450,9300,9300,9300,9300,0
20231011,144900,118840450,9300,9300,9300,9300,0
20231011,144800,118840450,9300,9300,9300,9300,0
20231011,144700,118840450,9300,9300,9300,9300,0
20231011,144600,118840450,9300,9300,9300,9300,0
20231011,144500,118840450,9300,9300,9300,9300,0
20231011,144400,118840450,9300,9300,9300,9300,0
20231011,144300,118840450,9300,9300,9300,9300,0
20231011,144200,118840450,9300,9300,9300,9300,0
20231011,144100,118840450,9300,9300,9300,9300,0
20231011,144000,118840450,9300,9300,9300,9300,0
20231011,143900,118840450,9300,9300,9300,9300,33
20231011,143800,118533550,9300,9300,9300,9300,0
20231011,143700,118533550,9300,9300,9300,9300,0
20231011,143600,118533550,9300,9300,9300,9300,2
20231011,143500,118514950,9300,9300,9300,9300,0
20231011,143400,118514950,9300,9300,9300,9300,0
20231011,143300,118514950,9300,9300,9300,9300,0
20231011,143200,118514950,9300,9300,9300,9300,0
20231011,143100,118514950,9300,9300,9300,9300,0
20231011,143000,118514950,9300,9300,9300,9300,0
20231011,142900,118514950,9300,9320,9320,9300,302
20231011,142800,115705330,9310,9310,9310,9310,1
20231011,142700,115696020,9390,9390,9390,9390,0
20231011,142600,115696020,9390,9390,9390,9390,0
20231011,142500,115696020,9390,9390,9390,9390,0
20231011,142400,115696020,9390,9380,9390,9380,160
20231011,142300,114194980,9390,9380,9390,9380,900
20231011,142200,105746950,9390,9390,9390,9390,0
20231011,142100,105746950,9390,9380,9390,9380,1000
20231011,142000,96358340,9400,9400,9400,9400,0
20231011,141900,96358340,9400,9400,9400,9400,0
20231011,141800,96358340,9400,9400,9400,9400,0
20231011,141700,96358340,9400,9400,9400,9400,0
20231011,141600,96358340,9400,9400,9400,9400,0
20231011,141500,96358340,9400,9400,9400,9400,0
20231011,141400,96358340,9400,9400,9400,9400,0
20231011,141300,96358340,9400,9400,9400,9400,0
20231011,141200,96358340,9400,9400,9400,9400,0
20231011,141100,96358340,9400,9400,9400,9400,0
20231011,141000,96358340,9400,9400,9400,9400,0
20231011,140900,96358340,9400,9400,9400,9400,0
20231011,140800,96358340,9400,9400,9400,9400,0
20231011,140700,96358340,9400,9400,9400,9400,0
20231011,140600,96358340,9400,9400,9400,9400,0
20231011,140500,96358340,9400,9400,9400,9400,0
20231011,140400,96358340,9400,9360,9400,9360,45
20231011,140300,95935500,9360,9360,9360,9360,0
20231011,140200,95935500,9360,9310,9360,9310,442
20231011,140100,91817580,9310,9310,9310,9310,287
20231011,140000,89145610,9350,9350,9350,9350,75
20231011,135900,88444360,9350,9350,9350,9350,0
20231011,135800,88444360,9350,9350,9350,9350,0
20231011,135700,88444360,9350,9350,9350,9350,0
20231011,135600,88444360,9350,9350,9350,9350,0
20231011,135500,88444360,9350,9350,9350,9350,0
20231011,135400,88444360,9350,9350,9350,9350,0
20231011,135300,88444360,9350,9350,9350,9350,0
20231011,135200,88444360,9350,9350,9350,9350,0
20231011,135100,88444360,9350,9350,9350,9350,0
20231011,135000,88444360,9350,9350,9350,9350,0
20231011,134900,88444360,9350,9350,9350,9350,0
20231011,134800,88444360,9350,9350,9350,9350,0
20231011,134700,88444360,9350,9350,9350,9350,0
20231011,134600,88444360,9350,9350,9350,9350,0
20231011,134500,88444360,9350,9350,9350,9350,0
20231011,134400,88444360,9350,9350,9350,9350,0
20231011,134300,88444360,9350,9350,9350,9350,2
20231011,134200,88425660,9360,9360,9360,9360,15
20231011,134100,88285260,9360,9360,9360,9360,0
20231011,134000,88285260,9360,9360,9360,9360,0
20231011,133900,88285260,9360,9360,9360,9360,0
20231011,133800,88285260,9360,9360,9360,9360,0
20231011,133700,88285260,9360,9360,9360,9360,0
20231011,133600,88285260,9360,9360,9360,9360,0
20231011,133500,88285260,9360,9360,9360,9360,30
20231011,133400,88004460,9370,9370,9370,9370,0
20231011,133300,88004460,9370,9370,9370,9370,0
20231011,133200,88004460,9370,9370,9370,9370,0
20231011,133100,88004460,9370,9370,9370,9370,0
20231011,133000,88004460,9370,9370,9370,9370,0
20231011,132900,88004460,9370,9370,9370,9370,0
20231011,132800,88004460,9370,9370,9370,9370,0
20231011,132700,88004460,9370,9370,9370,9370,17
20231011,132600,87845170,9380,9380,9380,9380,0
20231011,132500,87845170,9380,9380,9380,9380,0
20231011,132400,87845170,9380,9380,9380,9380,10
20231011,132300,87751370,9390,9390,9390,9390,15
20231011,132200,87610520,9400,9400,9400,9400,0
20231011,132100,87610520,9400,9400,9400,9400,0
20231011,132000,87610520,9400,9400,9400,9400,0
20231011,131900,87610520,9400,9400,9400,9400,0
20231011,131800,87610520,9400,9390,9400,9390,26
20231011,131700,87366280,9380,9370,9380,9370,74
20231011,131600,86672190,9360,9360,9360,9360,0
20231011,131500,86672190,9360,9360,9360,9360,0
20231011,131400,86672190,9360,9360,9360,9360,0
20231011,131300,86672190,9360,9360,9360,9360,0
20231011,131200,86672190,9360,9360,9360,9360,0
20231011,131100,86672190,9360,9360,9360,9360,0
20231011,131000,86672190,9360,9360,9360,9360,0
20231011,130900,86672190,9360,9360,9360,9360,0
20231011,130800,86672190,9360,9360,9360,9360,0
20231011,130700,86672190,9360,9360,9360,9360,0
20231011,130600,86672190,9360,9360,9360,9360,0
20231011,130500,86672190,9360,9360,9360,9360,0
20231011,130400,86672190,9360,9360,9360,9360,0
20231011,130300,86672190,9360,9360,9360,9360,0
20231011,130200,86672190,9360,9360,9360,9360,0
20231011,130100,86672190,9360,9360,9360,9360,0
20231011,130000,86672190,9360,9360,9360,9360,71
20231011,125900,86007630,9360,9360,9360,9360,0
20231011,125800,86007630,9360,9360,9360,9360,0
20231011,125700,86007630,9360,9360,9360,9360,31
20231011,125600,85717470,9360,9360,9360,9360,0
20231011,125500,85717470,9360,9360,9360,9360,0
20231011,125400,85717470,9360,9360,9360,9360,0
20231011,125300,85717470,9360,9360,9360,9360,0
20231011,125200,85717470,9360,9360,9360,9360,0
20231011,125100,85717470,9360,9360,9360,9360,0
20231011,125000,85717470,9360,9360,9360,9360,0
20231011,124900,85717470,9360,9360,9360,9360,0
20231011,124800,85717470,9360,9360,9360,9360,0
20231011,124700,85717470,9360,9360,9360,9360,0
20231011,124600,85717470,9360,9360,9360,9360,0
20231011,124500,85717470,9360,9360,9360,9360,0
20231011,124400,85717470,9360,9360,9360,9360,0
20231011,124300,85717470,9360,9360,9360,9360,0
20231011,124200,85717470,9360,9360,9360,9360,0
20231011,124100,85717470,9360,9360,9360,9360,0
20231011,124000,85717470,9360,9360,9360,9360,81
20231011,123900,84959310,9360,9360,9360,9360,0
20231011,123800,84959310,9360,9360,9360,9360,0
20231011,123700,84959310,9360,9360,9360,9360,0
20231011,123600,84959310,9360,9360,9360,9360,0
20231011,123500,84959310,9360,9360,9360,9360,0
20231011,123400,84959310,9360,9360,9360,9360,100
20231011,123300,84023310,9410,9410,9410,9410,0
20231011,123200,84023310,9410,9410,9410,9410,0
20231011,123100,84023310,9410,9410,9410,9410,0
20231011,123000,84023310,9410,9410,9410,9410,0
20231011,122900,84023310,9410,9410,9410,9410,0
20231011,122800,84023310,9410,9410,9410,9410,0
20231011,122700,84023310,9410,9410,9410,9410,0
20231011,122600,84023310,9410,9410,9410,9410,0
20231011,122500,84023310,9410,9410,9410,9410,1
20231011,122400,84013900,9360,9360,9360,9360,0
20231011,122300,84013900,9360,9360,9360,9360,0
20231011,122200,84013900,9360,9360,9360,9360,36
20231011,122100,83676940,9360,9360,9360,9360,0
20231011,122000,83676940,9360,9360,9360,9360,1
20231011,121900,83667580,9370,9370,9370,9370,28
20231011,121800,83405220,9380,9380,9380,9380,0
20231011,121700,83405220,9380,9380,9380,9380,0
20231011,121600,83405220,9380,9380,9380,9380,0
20231011,121500,83405220,9380,9380,9380,9380,0
20231011,121400,83405220,9380,9380,9380,9380,0
20231011,121300,83405220,9380,9380,9380,9380,0
20231011,121200,83405220,9380,9380,9380,9380,0
20231011,121100,83405220,9380,9380,9380,9380,0
20231011,121000,83405220,9380,9380,9380,9380,0
20231011,120900,83405220,9380,9380,9380,9380,0
20231011,120800,83405220,9380,9380,9380,9380,101
20231011,120700,82457840,9370,9370,9370,9370,0
20231011,120600,82457840,9370,9370,9370,9370,0
20231011,120500,82457840,9370,9370,9370,9370,0
20231011,120400,82457840,9370,9370,9370,9370,0
20231011,120300,82457840,9370,9370,9370,9370,0
20231011,120200,82457840,9370,9370,9370,9370,0
20231011,120100,82457840,9370,9370,9370,9370,0
20231011,120000,82457840,9370,9370,9370,9370,0
20231011,115900,82457840,9370,9370,9370,9370,0
20231011,115800,82457840,9370,9370,9370,9370,0
20231011,115700,82457840,9370,9370,9370,9370,0
20231011,115600,82457840,9370,9370,9370,9370,0
20231011,115500,82457840,9370,9370,9370,9370,0
20231011,115400,82457840,9370,9370,9370,9370,0
20231011,115300,82457840,9370,9380,9380,9370,141
20231011,115200,81136100,9400,9400,9400,9400,0
20231011,115100,81136100,9400,9400,9400,9400,0
20231011,115000,81136100,9400,9400,9400,9400,0
20231011,114900,81136100,9400,9400,9400,9400,0
20231011,114800,81136100,9400,9400,9400,9400,0
20231011,114700,81136100,9400,9400,9400,9400,0
20231011,114600,81136100,9400,9400,9400,9400,0
20231011,114500,81136100,9400,9400,9400,9400,28
20231011,114400,80872900,9400,9400,9400,9400,30
20231011,114300,80590900,9400,9400,9400,9400,0
20231011,114200,80590900,9400,9400,9400,9400,10
20231011,114100,80496900,9400,9400,9400,9400,0
20231011,114000,80496900,9400,9400,9400,9400,0
20231011,113900,80496900,9400,9400,9400,9400,100
20231011,113800,79556900,9400,9400,9400,9400,0
20231011,113700,79556900,9400,9410,9410,9400,500
20231011,113600,74853590,9420,9420,9420,9420,0
20231011,113500,74853590,9420,9420,9420,9420,0
20231011,113400,74853590,9420,9420,9420,9420,20
20231011,113300,74665190,9440,9440,9440,9440,0
20231011,113200,74665190,9440,9440,9440,9440,0
20231011,113100,74665190,9440,9440,9440,9440,0
20231011,113000,74665190,9440,9440,9440,9440,0
20231011,112900,74665190,9440,9440,9440,9440,0
20231011,112800,74665190,9440,9440,9440,9440,0
20231011,112700,74665190,9440,9440,9440,9440,0
20231011,112600,74665190,9440,9440,9440,9440,0
20231011,112500,74665190,9440,9440,9440,9440,0
20231011,112400,74665190,9440,9440,9440,9440,0
20231011,112300,74665190,9440,9440,9440,9440,43
20231011,112200,74259270,9440,9440,9440,9440,0
20231011,112100,74259270,9440,9440,9440,9440,0
20231011,112000,74259270,9440,9440,9440,9440,0
20231011,111900,74259270,9440,9430,9440,9430,100
20231011,111800,73315840,9410,9410,9410,9410,0
20231011,111700,73315840,9410,9410,9410,9410,0
20231011,111600,73315840,9410,9410,9410,9410,0
20231011,111500,73315840,9410,9410,9410,9410,0
20231011,111400,73315840,9410,9410,9410,9410,0
20231011,111300,73315840,9410,9410,9410,9410,0
20231011,111200,73315840,9410,9410,9410,9410,0
20231011,111100,73315840,9410,9410,9410,9410,0
20231011,111000,73315840,9410,9410,9410,9410,0
20231011,110900,73315840,9410,9410,9410,9410,0
20231011,110800,73315840,9410,9410,9410,9410,0
20231011,110700,73315840,9410,9410,9410,9410,0
20231011,110600,73315840,9410,9410,9410,9410,50
20231011,110500,72845340,9410,9410,9410,9410,0
20231011,110400,72845340,9410,9410,9410,9410,100
20231011,110300,71904340,9410,9410,9410,9410,150
20231011,110200,70492840,9410,9410,9410,9410,0
20231011,110100,70492840,9410,9410,9410,9410,2
20231011,110000,70474020,9430,9430,9430,9430,0
20231011,105900,70474020,9430,9430,9430,9430,0
20231011,105800,70474020,9430,9430,9430,9430,0
20231011,105700,70474020,9430,9430,9430,9430,0
20231011,105600,70474020,9430,9430,9430,9430,1
20231011,105500,70464590,9410,9410,9410,9410,0
20231011,105400,70464590,9410,9420,9420,9410,530
20231011,105300,65476970,9420,9420,9420,9420,1
20231011,105200,65467550,9440,9440,9440,9440,0
20231011,105100,65467550,9440,9440,9440,9440,0
20231011,105000,65467550,9440,9440,9440,9440,67
20231011,104900,64835070,9440,9440,9440,9440,3
20231011,104800,64806750,9440,9440,9440,9440,0
20231011,104700,64806750,9440,9410,9440,9410,190
20231011,104600,63013450,9410,9410,9410,9410,0
20231011,104500,63013450,9410,9410,9410,9410,0
20231011,104400,63013450,9410,9410,9410,9410,30
20231011,104300,62731150,9410,9410,9410,9410,0
20231011,104200,62731150,9410,9430,9430,9410,501
20231011,104100,58007740,9430,9450,9450,9430,450
20231011,104000,53756240,9450,9450,9450,9450,0
20231011,103900,53756240,9450,9450,9450,9450,0
20231011,103800,53756240,9450,9450,9450,9450,0
20231011,103700,53756240,9450,9450,9450,9450,300
20231011,103600,50921240,9420,9420,9420,9420,0
20231011,103500,50921240,9420,9420,9420,9420,0
20231011,103400,50921240,9420,9420,9420,9420,0
20231011,103300,50921240,9420,9420,9420,9420,0
20231011,103200,50921240,9420,9420,9420,9420,0
20231011,103100,50921240,9420,9420,9420,9420,0
20231011,103000,50921240,9420,9420,9420,9420,0
20231011,102900,50921240,9420,9420,9420,9420,0
20231011,102800,50921240,9420,9420,9420,9420,0
20231011,102700,50921240,9420,9420,9420,9420,0
20231011,102600,50921240,9420,9420,9420,9420,0
20231011,102500,50921240,9420,9420,9420,9420,0
20231011,102400,50921240,9420,9420,9420,9420,0
20231011,102300,50921240,9420,9420,9420,9420,0
20231011,102200,50921240,9420,9420,9420,9420,10
20231011,102100,50827040,9430,9430,9430,9430,0
20231011,102000,50827040,9430,9430,9430,9430,0
20231011,101900,50827040,9430,9420,9430,9420,98
20231011,101800,49903180,9410,9410,9410,9410,0
20231011,101700,49903180,9410,9410,9410,9410,0
20231011,101600,49903180,9410,9410,9410,9410,0
20231011,101500,49903180,9410,9410,9410,9410,0
20231011,101400,49903180,9410,9400,9410,9400,175
20231011,101300,48257740,9380,9380,9380,9380,1
20231011,101200,48248360,9380,9380,9380,9380,0
20231011,101100,48248360,9380,9380,9380,9380,2
20231011,101000,48229600,9400,9400,9400,9400,0
20231011,100900,48229600,9400,9400,9400,9400,0
20231011,100800,48229600,9400,9400,9400,9400,0
20231011,100700,48229600,9400,9400,9400,9400,2
20231011,100600,48210800,9400,9400,9400,9400,0
20231011,100500,48210800,9400,9400,9400,9400,160
20231011,100400,46706800,9410,9410,9410,9410,0
20231011,100300,46706800,9410,9410,9410,9410,0
20231011,100200,46706800,9410,9410,9410,9410,1
20231011,100100,46697390,9380,9380,9380,9380,1
20231011,100000,46688010,9400,9400,9400,9400,200
20231011,095900,44808010,9420,9420,9420,9420,0
20231011,095800,44808010,9420,9420,9420,9420,0
20231011,095700,44808010,9420,9420,9420,9420,0
20231011,095600,44808010,9420,9420,9420,9420,0
20231011,095500,44808010,9420,9420,9420,9420,0
20231011,095400,44808010,9420,9420,9420,9420,0
20231011,095300,44808010,9420,9420,9420,9420,11
20231011,095200,44704390,9420,9420,9420,9420,171
20231011,095100,43093570,9360,9360,9360,9360,0
20231011,095000,43093570,9360,9360,9360,9360,0
20231011,094900,43093570,9360,9360,9360,9360,0
20231011,094800,43093570,9360,9360,9360,9360,24
20231011,094700,42868930,9430,9430,9430,9430,0
20231011,094600,42868930,9430,9430,9430,9430,0
20231011,094500,42868930,9430,9430,9430,9430,0
20231011,094400,42868930,9430,9430,9430,9430,0
20231011,094300,42868930,9430,9430,9430,9430,0
20231011,094200,42868930,9430,9360,9430,9360,11
20231011,094100,42765900,9430,9430,9430,9430,1
20231011,094000,42756470,9360,9360,9360,9360,0
20231011,093900,42756470,9360,9360,9360,9360,0
20231011,093800,42756470,9360,9360,9360,9360,0
20231011,093700,42756470,9360,9360,9360,9360,0
20231011,093600,42756470,9360,9360,9360,9360,0
20231011,093500,42756470,9360,9360,9360,9360,0
20231011,093400,42756470,9360,9360,9360,9360,50
20231011,093300,42288470,9430,9430,9430,9430,0
20231011,093200,42288470,9430,9380,9430,9380,794
20231011,093100,34825260,9380,9380,9380,9380,0
20231011,093000,34825260,9380,9380,9380,9380,0
20231011,092900,34825260,9380,9380,9380,9380,94
20231011,092800,33943540,9360,9360,9360,9360,0
20231011,092700,33943540,9360,9360,9360,9360,0
20231011,092600,33943540,9360,9360,9360,9360,0
20231011,092500,33943540,9360,9360,9360,9360,0
20231011,092400,33943540,9360,9360,9360,9360,0
20231011,092300,33943540,9360,9360,9360,9360,0
20231011,092200,33943540,9360,9360,9360,9360,282
20231011,092100,31304020,9370,9370,9370,9370,0
20231011,092000,31304020,9370,9370,9370,9370,9
20231011,091900,31219690,9380,9380,9380,9380,36
20231011,091800,30882010,9380,9380,9380,9380,3
20231011,091700,30853870,9380,9360,9380,9360,409
20231011,091600,27025450,9360,9360,9360,9360,5
20231011,091500,26978650,9360,9360,9360,9360,500
20231011,091400,22298650,9360,9360,9360,9360,0
20231011,091300,22298650,9360,9360,9360,9360,28
20231011,091200,22036570,9370,9340,9370,9340,112
20231011,091100,20987490,9310,9310,9310,9310,0
20231011,091000,20987490,9310,9310,9310,9310,4
20231011,090900,20950250,9300,9300,9300,9300,50
20231011,090800,20485250,9270,9280,9280,9270,200
20231011,090700,18630310,9280,9280,9280,9280,26
20231011,090600,18389030,9310,9310,9310,9310,129
20231011,090500,17188040,9310,9280,9310,9280,413
20231011,090400,13351280,9250,9250,9250,9250,0
20231011,090300,13351280,9250,9250,9250,9250,75
20231011,090200,12657530,9250,9250,9250,9250,0
20231011,090100,12657530,9250,9250,9250,9250,68
20231011,090000,12028530,9200,9150,9200,9150,1314