stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,194200,113313300,9160,9160,9160,9160,387
20231108,194100,113313300,9160,9160,9160,9160,0
20231108,194000,113313300,9160,9160,9160,9160,0
20231108,193900,113313300,9160,9160,9160,9160,0
20231108,193800,113313300,9160,9160,9160,9160,0
20231108,193700,113313300,9160,9160,9160,9160,0
20231108,193600,113313300,9160,9160,9160,9160,0
20231108,193500,113313300,9160,9160,9160,9160,0
20231108,193400,113313300,9160,9160,9160,9160,0
20231108,193300,113313300,9160,9160,9160,9160,0
20231108,193200,113313300,9160,9160,9160,9160,0
20231108,193100,113313300,9160,9160,9160,9160,0
20231108,193000,113313300,9160,9160,9160,9160,0
20231108,192900,113313300,9160,9160,9160,9160,0
20231108,192800,113313300,9160,9160,9160,9160,0
20231108,192700,113313300,9160,9160,9160,9160,0
20231108,192600,113313300,9160,9160,9160,9160,0
20231108,192500,113313300,9160,9160,9160,9160,0
20231108,192400,113313300,9160,9160,9160,9160,0
20231108,192300,113313300,9160,9160,9160,9160,0
20231108,192200,113313300,9160,9160,9160,9160,0
20231108,192100,113313300,9160,9160,9160,9160,0
20231108,192000,113313300,9160,9160,9160,9160,0
20231108,191900,113313300,9160,9160,9160,9160,0
20231108,191800,113313300,9160,9160,9160,9160,0
20231108,191700,113313300,9160,9160,9160,9160,0
20231108,191600,113313300,9160,9160,9160,9160,0
20231108,191500,113313300,9160,9160,9160,9160,0
20231108,191400,113313300,9160,9160,9160,9160,0
20231108,191300,113313300,9160,9160,9160,9160,0
20231108,191200,113313300,9160,9160,9160,9160,387
20231108,191100,113313300,9160,9160,9160,9160,0
20231108,191000,113313300,9160,9160,9160,9160,0
20231108,190900,113313300,9160,9160,9160,9160,0
20231108,190800,113313300,9160,9160,9160,9160,0
20231108,190700,113313300,9160,9160,9160,9160,0
20231108,190600,113313300,9160,9160,9160,9160,0
20231108,190500,113313300,9160,9160,9160,9160,0
20231108,190400,113313300,9160,9160,9160,9160,0
20231108,190300,113313300,9160,9160,9160,9160,0
20231108,190200,113313300,9160,9160,9160,9160,0
20231108,190100,113313300,9160,9160,9160,9160,0
20231108,190000,113313300,9160,9160,9160,9160,0
20231108,185900,113313300,9160,9160,9160,9160,0
20231108,185800,113313300,9160,9160,9160,9160,0
20231108,185700,113313300,9160,9160,9160,9160,0
20231108,185600,113313300,9160,9160,9160,9160,0
20231108,185500,113313300,9160,9160,9160,9160,0
20231108,185400,113313300,9160,9160,9160,9160,0
20231108,185300,113313300,9160,9160,9160,9160,0
20231108,185200,113313300,9160,9160,9160,9160,0
20231108,185100,113313300,9160,9160,9160,9160,0
20231108,185000,113313300,9160,9160,9160,9160,0
20231108,184900,113313300,9160,9160,9160,9160,0
20231108,184800,113313300,9160,9160,9160,9160,0
20231108,184700,113313300,9160,9160,9160,9160,0
20231108,184600,113313300,9160,9160,9160,9160,0
20231108,184500,113313300,9160,9160,9160,9160,0
20231108,184400,113313300,9160,9160,9160,9160,0
20231108,184300,113313300,9160,9160,9160,9160,0
20231108,184200,113313300,9160,9160,9160,9160,387
20231108,184100,113313300,9160,9160,9160,9160,0
20231108,184000,113313300,9160,9160,9160,9160,0
20231108,183900,113313300,9160,9160,9160,9160,0
20231108,183800,113313300,9160,9160,9160,9160,0
20231108,183700,113313300,9160,9160,9160,9160,0
20231108,183600,113313300,9160,9160,9160,9160,0
20231108,183500,113313300,9160,9160,9160,9160,0
20231108,183400,113313300,9160,9160,9160,9160,0
20231108,183300,113313300,9160,9160,9160,9160,0
20231108,183200,113313300,9160,9160,9160,9160,0
20231108,183100,113313300,9160,9160,9160,9160,0
20231108,183000,113313300,9160,9160,9160,9160,0
20231108,182900,113313300,9160,9160,9160,9160,0
20231108,182800,113313300,9160,9160,9160,9160,0
20231108,182700,113313300,9160,9160,9160,9160,0
20231108,182600,113313300,9160,9160,9160,9160,0
20231108,182500,113313300,9160,9160,9160,9160,0
20231108,182400,113313300,9160,9160,9160,9160,0
20231108,182300,113313300,9160,9160,9160,9160,0
20231108,182200,113313300,9160,9160,9160,9160,0
20231108,182100,113313300,9160,9160,9160,9160,0
20231108,182000,113313300,9160,9160,9160,9160,0
20231108,181900,113313300,9160,9160,9160,9160,0
20231108,181800,113313300,9160,9160,9160,9160,0
20231108,181700,113313300,9160,9160,9160,9160,0
20231108,181600,113313300,9160,9160,9160,9160,0
20231108,181500,113313300,9160,9160,9160,9160,0
20231108,181400,113313300,9160,9160,9160,9160,0
20231108,181300,113313300,9160,9160,9160,9160,0
20231108,181200,113313300,9160,9160,9160,9160,387
20231108,181100,113313300,9160,9160,9160,9160,0
20231108,181000,113313300,9160,9160,9160,9160,0
20231108,180900,113313300,9160,9160,9160,9160,0
20231108,180800,113313300,9160,9160,9160,9160,0
20231108,180700,113313300,9160,9160,9160,9160,0
20231108,180600,113313300,9160,9160,9160,9160,0
20231108,180500,113313300,9160,9160,9160,9160,0
20231108,180400,113313300,9160,9160,9160,9160,0
20231108,180300,113313300,9160,9160,9160,9160,0
20231108,180200,113313300,9160,9160,9160,9160,0
20231108,180100,113313300,9160,9160,9160,9160,0
20231108,180000,113313300,9160,9160,9160,9160,0
20231108,175900,113313300,9160,9160,9160,9160,0
20231108,175800,113313300,9160,9160,9160,9160,0
20231108,175700,113313300,9160,9160,9160,9160,0
20231108,175600,113313300,9160,9160,9160,9160,0
20231108,175500,113313300,9160,9160,9160,9160,0
20231108,175400,113313300,9160,9160,9160,9160,0
20231108,175300,113313300,9160,9160,9160,9160,0
20231108,175200,113313300,9160,9160,9160,9160,0
20231108,175100,113313300,9160,9160,9160,9160,0
20231108,175000,113313300,9160,9160,9160,9160,0
20231108,174900,113313300,9160,9160,9160,9160,0
20231108,174800,113313300,9160,9160,9160,9160,0
20231108,174700,113313300,9160,9160,9160,9160,0
20231108,174600,113313300,9160,9160,9160,9160,0
20231108,174500,113313300,9160,9160,9160,9160,0
20231108,174400,113313300,9160,9160,9160,9160,0
20231108,174300,113313300,9160,9160,9160,9160,0
20231108,174200,113313300,9160,9160,9160,9160,387
20231108,174100,113313300,9160,9160,9160,9160,0
20231108,174000,113313300,9160,9160,9160,9160,0
20231108,173900,113313300,9160,9160,9160,9160,0
20231108,173800,113313300,9160,9160,9160,9160,0
20231108,173700,113313300,9160,9160,9160,9160,0
20231108,173600,113313300,9160,9160,9160,9160,0
20231108,173500,113313300,9160,9160,9160,9160,0
20231108,173400,113313300,9160,9160,9160,9160,0
20231108,173300,113313300,9160,9160,9160,9160,0
20231108,173200,113313300,9160,9160,9160,9160,0
20231108,173100,113313300,9160,9160,9160,9160,0
20231108,173000,113313300,9160,9160,9160,9160,0
20231108,172900,113313300,9160,9160,9160,9160,0
20231108,172800,113313300,9160,9160,9160,9160,0
20231108,172700,113313300,9160,9160,9160,9160,0
20231108,172600,113313300,9160,9160,9160,9160,0
20231108,172500,113313300,9160,9160,9160,9160,0
20231108,172400,113313300,9160,9160,9160,9160,0
20231108,172300,113313300,9160,9160,9160,9160,0
20231108,172200,113313300,9160,9160,9160,9160,0
20231108,172100,113313300,9160,9160,9160,9160,0
20231108,172000,113313300,9160,9160,9160,9160,0
20231108,171900,113313300,9160,9160,9160,9160,0
20231108,171800,113313300,9160,9160,9160,9160,0
20231108,171700,113313300,9160,9160,9160,9160,0
20231108,171600,113313300,9160,9160,9160,9160,0
20231108,171500,113313300,9160,9160,9160,9160,0
20231108,171400,113313300,9160,9160,9160,9160,0
20231108,171300,113313300,9160,9160,9160,9160,0
20231108,171200,113313300,9160,9160,9160,9160,387
20231108,171100,113313300,9160,9160,9160,9160,0
20231108,171000,113313300,9160,9160,9160,9160,0
20231108,170900,113313300,9160,9160,9160,9160,0
20231108,170800,113313300,9160,9160,9160,9160,0
20231108,170700,113313300,9160,9160,9160,9160,0
20231108,170600,113313300,9160,9160,9160,9160,0
20231108,170500,113313300,9160,9160,9160,9160,0
20231108,170400,113313300,9160,9160,9160,9160,0
20231108,170300,113313300,9160,9160,9160,9160,0
20231108,170200,113313300,9160,9160,9160,9160,0
20231108,170100,113313300,9160,9160,9160,9160,0
20231108,170000,113313300,9160,9160,9160,9160,0
20231108,165900,113313300,9160,9160,9160,9160,0
20231108,165800,113313300,9160,9160,9160,9160,0
20231108,165700,113313300,9160,9160,9160,9160,0
20231108,165600,113313300,9160,9160,9160,9160,0
20231108,165500,113313300,9160,9160,9160,9160,0
20231108,165400,113313300,9160,9160,9160,9160,0
20231108,165300,113313300,9160,9160,9160,9160,0
20231108,165200,113313300,9160,9160,9160,9160,0
20231108,165100,113313300,9160,9160,9160,9160,0
20231108,165000,113313300,9160,9160,9160,9160,0
20231108,164900,113313300,9160,9160,9160,9160,0
20231108,164800,113313300,9160,9160,9160,9160,0
20231108,164700,113313300,9160,9160,9160,9160,0
20231108,164600,113313300,9160,9160,9160,9160,0
20231108,164500,113313300,9160,9160,9160,9160,0
20231108,164400,113313300,9160,9160,9160,9160,0
20231108,164300,113313300,9160,9160,9160,9160,0
20231108,164200,113313300,9160,9160,9160,9160,387
20231108,164100,113313300,9160,9160,9160,9160,0
20231108,164000,113313300,9160,9160,9160,9160,0
20231108,163900,113313300,9160,9160,9160,9160,0
20231108,163800,113313300,9160,9160,9160,9160,0
20231108,163700,113313300,9160,9160,9160,9160,0
20231108,163600,113313300,9160,9160,9160,9160,0
20231108,163500,113313300,9160,9160,9160,9160,0
20231108,163400,113313300,9160,9160,9160,9160,0
20231108,163300,113313300,9160,9160,9160,9160,0
20231108,163200,113313300,9160,9160,9160,9160,0
20231108,163100,113313300,9160,9160,9160,9160,0
20231108,163000,113313300,9160,9160,9160,9160,0
20231108,162900,113313300,9160,9160,9160,9160,0
20231108,162800,113313300,9160,9160,9160,9160,0
20231108,162700,113313300,9160,9160,9160,9160,0
20231108,162600,113313300,9160,9160,9160,9160,0
20231108,162500,113313300,9160,9160,9160,9160,0
20231108,162400,113313300,9160,9160,9160,9160,0
20231108,162300,113313300,9160,9160,9160,9160,0
20231108,162200,113313300,9160,9160,9160,9160,0
20231108,162100,113313300,9160,9160,9160,9160,0
20231108,162000,113313300,9160,9160,9160,9160,0
20231108,161900,113313300,9160,9160,9160,9160,0
20231108,161800,113313300,9160,9160,9160,9160,0
20231108,161700,113313300,9160,9160,9160,9160,0
20231108,161600,113313300,9160,9160,9160,9160,0
20231108,161500,113313300,9160,9160,9160,9160,0
20231108,161400,113313300,9160,9160,9160,9160,0
20231108,161300,113313300,9160,9160,9160,9160,0
20231108,161200,113313300,9160,9160,9160,9160,387
20231108,161100,113313300,9160,9160,9160,9160,0
20231108,161000,113313300,9160,9160,9160,9160,0
20231108,160900,113313300,9160,9160,9160,9160,0
20231108,160800,113313300,9160,9160,9160,9160,0
20231108,160700,113313300,9160,9160,9160,9160,0
20231108,160600,113313300,9160,9160,9160,9160,0
20231108,160500,113313300,9160,9160,9160,9160,0
20231108,160400,113313300,9160,9160,9160,9160,0
20231108,160300,113313300,9160,9160,9160,9160,0
20231108,160200,113313300,9160,9160,9160,9160,0
20231108,160100,113313300,9160,9160,9160,9160,0
20231108,160000,113313300,9160,9160,9160,9160,0
20231108,155900,113313300,9160,9160,9160,9160,0
20231108,155800,113313300,9160,9160,9160,9160,0
20231108,155700,113313300,9160,9160,9160,9160,0
20231108,155600,113313300,9160,9160,9160,9160,0
20231108,155500,113313300,9160,9160,9160,9160,0
20231108,155400,113313300,9160,9160,9160,9160,0
20231108,155300,113313300,9160,9160,9160,9160,0
20231108,155200,113313300,9160,9160,9160,9160,0
20231108,155100,113313300,9160,9160,9160,9160,0
20231108,155000,113313300,9160,9160,9160,9160,0
20231108,154900,113313300,9160,9160,9160,9160,0
20231108,154800,113313300,9160,9160,9160,9160,0
20231108,154700,113313300,9160,9160,9160,9160,0
20231108,154600,113313300,9160,9160,9160,9160,0
20231108,154500,113313300,9160,9160,9160,9160,0
20231108,154400,113313300,9160,9160,9160,9160,0
20231108,154300,113313300,9160,9160,9160,9160,0
20231108,154200,113313300,9160,9160,9160,9160,387
20231108,154100,113313300,9160,9160,9160,9160,0
20231108,154000,113313300,9160,9160,9160,9160,0
20231108,153900,113313300,9160,9160,9160,9160,0
20231108,153800,113313300,9160,9160,9160,9160,0
20231108,153700,113313300,9160,9160,9160,9160,0
20231108,153600,113313300,9160,9160,9160,9160,0
20231108,153500,113313300,9160,9160,9160,9160,0
20231108,153400,113313300,9160,9160,9160,9160,0
20231108,153300,113313300,9160,9160,9160,9160,0
20231108,153200,113313300,9160,9160,9160,9160,0
20231108,153100,113313300,9160,9160,9160,9160,0
20231108,153000,113313300,9160,9160,9160,9160,387
20231108,152900,109768380,9160,9160,9160,9160,0
20231108,152800,109768380,9160,9160,9160,9160,0
20231108,152700,109768380,9160,9160,9160,9160,0
20231108,152600,109768380,9160,9160,9160,9160,0
20231108,152500,109768380,9160,9160,9160,9160,0
20231108,152400,109768380,9160,9160,9160,9160,0
20231108,152300,109768380,9160,9160,9160,9160,0
20231108,152200,109768380,9160,9160,9160,9160,0
20231108,152100,109768380,9160,9160,9160,9160,0
20231108,152000,109768380,9160,9160,9160,9160,0
20231108,151900,109768380,9160,9160,9160,9160,0
20231108,151800,109768380,9160,9160,9160,9160,0
20231108,151700,109768380,9160,9160,9160,9160,0
20231108,151600,109768380,9160,9160,9160,9160,5
20231108,151500,109722580,9160,9160,9160,9160,0
20231108,151400,109722580,9160,9160,9160,9160,0
20231108,151300,109722580,9160,9160,9160,9160,0
20231108,151200,109722580,9160,9160,9160,9160,0
20231108,151100,109722580,9160,9160,9160,9160,0
20231108,151000,109722580,9160,9160,9160,9160,0
20231108,150900,109722580,9160,9160,9160,9160,0
20231108,150800,109722580,9160,9160,9160,9160,0
20231108,150700,109722580,9160,9160,9160,9160,0
20231108,150600,109722580,9160,9160,9160,9160,0
20231108,150500,109722580,9160,9160,9160,9160,0
20231108,150400,109722580,9160,9160,9160,9160,0
20231108,150300,109722580,9160,9160,9160,9160,5
20231108,150200,109676780,9160,9160,9160,9160,50
20231108,150100,109218780,9160,9110,9160,9110,18
20231108,150000,109054750,9200,9130,9200,9130,42
20231108,145900,108669250,9110,9110,9110,9110,0
20231108,145800,108669250,9110,9110,9110,9110,0
20231108,145700,108669250,9110,9110,9110,9110,0
20231108,145600,108669250,9110,9110,9110,9110,0
20231108,145500,108669250,9110,9110,9110,9110,0
20231108,145400,108669250,9110,9110,9110,9110,0
20231108,145300,108669250,9110,9110,9110,9110,0
20231108,145200,108669250,9110,9110,9110,9110,0
20231108,145100,108669250,9110,9110,9110,9110,0
20231108,145000,108669250,9110,9110,9110,9110,0
20231108,144900,108669250,9110,9110,9110,9110,1
20231108,144800,108660140,9100,9100,9100,9100,0
20231108,144700,108660140,9100,9100,9100,9100,0
20231108,144600,108660140,9100,9100,9100,9100,0
20231108,144500,108660140,9100,9100,9100,9100,0
20231108,144400,108660140,9100,9100,9100,9100,0
20231108,144300,108660140,9100,9100,9100,9100,0
20231108,144200,108660140,9100,9100,9100,9100,0
20231108,144100,108660140,9100,9100,9100,9100,51
20231108,144000,108196040,9100,9110,9110,9100,481
20231108,143900,103815230,9120,9120,9120,9120,0
20231108,143800,103815230,9120,9120,9120,9120,5
20231108,143700,103769630,9120,9120,9120,9120,0
20231108,143600,103769630,9120,9120,9120,9120,0
20231108,143500,103769630,9120,9120,9120,9120,0
20231108,143400,103769630,9120,9120,9120,9120,352
20231108,143300,100559390,9120,9120,9120,9120,0
20231108,143200,100559390,9120,9120,9120,9120,0
20231108,143100,100559390,9120,9120,9120,9120,0
20231108,143000,100559390,9120,9130,9140,9120,297
20231108,142900,97845300,9130,9130,9130,9130,0
20231108,142800,97845300,9130,9130,9130,9130,0
20231108,142700,97845300,9130,9130,9130,9130,0
20231108,142600,97845300,9130,9130,9130,9130,0
20231108,142500,97845300,9130,9130,9130,9130,0
20231108,142400,97845300,9130,9130,9130,9130,22
20231108,142300,97644440,9130,9130,9130,9130,0
20231108,142200,97644440,9130,9130,9130,9130,51
20231108,142100,97178810,9140,9140,9140,9140,0
20231108,142000,97178810,9140,9140,9140,9140,0
20231108,141900,97178810,9140,9140,9140,9140,1
20231108,141800,97169670,9130,9130,9130,9130,0
20231108,141700,97169670,9130,9130,9130,9130,0
20231108,141600,97169670,9130,9130,9130,9130,0
20231108,141500,97169670,9130,9130,9130,9130,0
20231108,141400,97169670,9130,9130,9130,9130,0
20231108,141300,97169670,9130,9130,9130,9130,11
20231108,141200,97069240,9130,9130,9130,9130,189
20231108,141100,95343670,9130,9130,9130,9130,77
20231108,141000,94640660,9160,9160,9160,9160,0
20231108,140900,94640660,9160,9160,9160,9160,0
20231108,140800,94640660,9160,9160,9160,9160,0
20231108,140700,94640660,9160,9160,9160,9160,0
20231108,140600,94640660,9160,9160,9160,9160,0
20231108,140500,94640660,9160,9160,9160,9160,0
20231108,140400,94640660,9160,9160,9160,9160,0
20231108,140300,94640660,9160,9160,9160,9160,0
20231108,140200,94640660,9160,9160,9160,9160,0
20231108,140100,94640660,9160,9160,9160,9160,0
20231108,140000,94640660,9160,9160,9160,9160,0
20231108,135900,94640660,9160,9160,9160,9160,0
20231108,135800,94640660,9160,9160,9160,9160,0
20231108,135700,94640660,9160,9160,9160,9160,0
20231108,135600,94640660,9160,9160,9160,9160,0
20231108,135500,94640660,9160,9160,9160,9160,0
20231108,135400,94640660,9160,9160,9160,9160,0
20231108,135300,94640660,9160,9160,9160,9160,0
20231108,135200,94640660,9160,9160,9160,9160,240
20231108,135100,92442260,9160,9160,9160,9160,29
20231108,135000,92176620,9170,9170,9170,9170,0
20231108,134900,92176620,9170,9170,9170,9170,1
20231108,134800,92167450,9160,9160,9160,9160,70
20231108,134700,91526250,9200,9200,9200,9200,0
20231108,134600,91526250,9200,9200,9200,9200,0
20231108,134500,91526250,9200,9200,9200,9200,0
20231108,134400,91526250,9200,9200,9200,9200,0
20231108,134300,91526250,9200,9200,9200,9200,0
20231108,134200,91526250,9200,9200,9200,9200,0
20231108,134100,91526250,9200,9200,9200,9200,0
20231108,134000,91526250,9200,9200,9200,9200,0
20231108,133900,91526250,9200,9170,9200,9170,41
20231108,133800,91150250,9160,9160,9160,9160,0
20231108,133700,91150250,9160,9160,9160,9160,1
20231108,133600,91141090,9160,9160,9160,9160,0
20231108,133500,91141090,9160,9160,9160,9160,0
20231108,133400,91141090,9160,9160,9160,9160,0
20231108,133300,91141090,9160,9160,9160,9160,16
20231108,133200,90994530,9170,9170,9170,9170,0
20231108,133100,90994530,9170,9170,9170,9170,0
20231108,133000,90994530,9170,9170,9170,9170,0
20231108,132900,90994530,9170,9170,9170,9170,0
20231108,132800,90994530,9170,9170,9170,9170,0
20231108,132700,90994530,9170,9170,9170,9170,0
20231108,132600,90994530,9170,9170,9170,9170,1000
20231108,132500,81824530,9170,9170,9170,9170,200
20231108,132400,79990530,9170,9170,9170,9170,0
20231108,132300,79990530,9170,9170,9170,9170,0
20231108,132200,79990530,9170,9170,9170,9170,0
20231108,132100,79990530,9170,9170,9170,9170,0
20231108,132000,79990530,9170,9170,9170,9170,0
20231108,131900,79990530,9170,9170,9170,9170,1
20231108,131800,79981360,9170,9170,9170,9170,0
20231108,131700,79981360,9170,9170,9170,9170,0
20231108,131600,79981360,9170,9170,9170,9170,0
20231108,131500,79981360,9170,9170,9170,9170,75
20231108,131400,79293610,9170,9170,9170,9170,359
20231108,131300,76001580,9160,9160,9160,9160,0
20231108,131200,76001580,9160,9160,9160,9160,36
20231108,131100,75671820,9160,9160,9160,9160,109
20231108,131000,74673380,9160,9160,9160,9160,0
20231108,130900,74673380,9160,9160,9160,9160,0
20231108,130800,74673380,9160,9160,9160,9160,0
20231108,130700,74673380,9160,9160,9160,9160,0
20231108,130600,74673380,9160,9160,9160,9160,0
20231108,130500,74673380,9160,9160,9160,9160,0
20231108,130400,74673380,9160,9160,9160,9160,0
20231108,130300,74673380,9160,9160,9160,9160,0
20231108,130200,74673380,9160,9160,9160,9160,0
20231108,130100,74673380,9160,9150,9160,9150,114
20231108,130000,73629510,9160,9160,9160,9160,0
20231108,125900,73629510,9160,9160,9160,9160,0
20231108,125800,73629510,9160,9160,9160,9160,0
20231108,125700,73629510,9160,9160,9160,9160,0
20231108,125600,73629510,9160,9140,9160,9130,19
20231108,125500,73455730,9130,9130,9130,9130,0
20231108,125400,73455730,9130,9130,9130,9130,0
20231108,125300,73455730,9130,9130,9130,9130,0
20231108,125200,73455730,9130,9130,9130,9130,161
20231108,125100,71985800,9130,9130,9130,9130,5
20231108,125000,71940150,9140,9140,9140,9140,0
20231108,124900,71940150,9140,9140,9140,9140,0
20231108,124800,71940150,9140,9140,9140,9140,0
20231108,124700,71940150,9140,9140,9140,9140,0
20231108,124600,71940150,9140,9140,9140,9140,0
20231108,124500,71940150,9140,9140,9140,9140,0
20231108,124400,71940150,9140,9140,9140,9140,0
20231108,124300,71940150,9140,9140,9140,9140,25
20231108,124200,71711650,9140,9140,9140,9140,11
20231108,124100,71611110,9140,9140,9140,9140,0
20231108,124000,71611110,9140,9140,9140,9140,0
20231108,123900,71611110,9140,9140,9140,9140,40
20231108,123800,71245510,9140,9140,9140,9140,1
20231108,123700,71236370,9140,9140,9140,9140,0
20231108,123600,71236370,9140,9140,9140,9140,0
20231108,123500,71236370,9140,9140,9140,9140,0
20231108,123400,71236370,9140,9140,9140,9140,0
20231108,123300,71236370,9140,9140,9140,9140,0
20231108,123200,71236370,9140,9140,9140,9140,0
20231108,123100,71236370,9140,9140,9140,9140,0
20231108,123000,71236370,9140,9140,9140,9140,0
20231108,122900,71236370,9140,9140,9140,9140,11
20231108,122800,71135830,9150,9150,9150,9150,0
20231108,122700,71135830,9150,9150,9150,9150,0
20231108,122600,71135830,9150,9150,9150,9150,27
20231108,122500,70888780,9160,9160,9160,9160,0
20231108,122400,70888780,9160,9160,9160,9160,5
20231108,122300,70842980,9160,9160,9160,9160,0
20231108,122200,70842980,9160,9160,9160,9160,0
20231108,122100,70842980,9160,9160,9160,9160,0
20231108,122000,70842980,9160,9160,9160,9160,0
20231108,121900,70842980,9160,9160,9160,9160,0
20231108,121800,70842980,9160,9160,9160,9160,0
20231108,121700,70842980,9160,9160,9160,9160,0
20231108,121600,70842980,9160,9160,9160,9160,0
20231108,121500,70842980,9160,9160,9160,9160,0
20231108,121400,70842980,9160,9160,9160,9160,0
20231108,121300,70842980,9160,9160,9160,9160,0
20231108,121200,70842980,9160,9160,9160,9160,0
20231108,121100,70842980,9160,9160,9160,9160,0
20231108,121000,70842980,9160,9160,9160,9160,0
20231108,120900,70842980,9160,9160,9160,9160,0
20231108,120800,70842980,9160,9160,9160,9160,0
20231108,120700,70842980,9160,9160,9160,9160,0
20231108,120600,70842980,9160,9160,9160,9160,0
20231108,120500,70842980,9160,9160,9160,9160,0
20231108,120400,70842980,9160,9160,9160,9160,0
20231108,120300,70842980,9160,9160,9160,9160,0
20231108,120200,70842980,9160,9160,9160,9160,0
20231108,120100,70842980,9160,9150,9160,9150,2
20231108,120000,70824670,9150,9150,9150,9150,0
20231108,115900,70824670,9150,9150,9150,9150,0
20231108,115800,70824670,9150,9150,9150,9150,5
20231108,115700,70778920,9150,9150,9150,9150,0
20231108,115600,70778920,9150,9150,9150,9150,0
20231108,115500,70778920,9150,9150,9150,9150,0
20231108,115400,70778920,9150,9150,9150,9150,0
20231108,115300,70778920,9150,9150,9150,9150,0
20231108,115200,70778920,9150,9150,9150,9150,59
20231108,115100,70239070,9150,9150,9150,9150,5
20231108,115000,70193320,9130,9130,9130,9130,0
20231108,114900,70193320,9130,9130,9130,9130,0
20231108,114800,70193320,9130,9130,9130,9130,0
20231108,114700,70193320,9130,9130,9130,9130,0
20231108,114600,70193320,9130,9130,9130,9130,60
20231108,114500,69645520,9130,9130,9130,9130,0
20231108,114400,69645520,9130,9130,9130,9130,0
20231108,114300,69645520,9130,9130,9130,9130,0
20231108,114200,69645520,9130,9130,9130,9130,60
20231108,114100,69097720,9130,9130,9130,9130,0
20231108,114000,69097720,9130,9130,9130,9130,0
20231108,113900,69097720,9130,9130,9130,9130,0
20231108,113800,69097720,9130,9130,9130,9130,0
20231108,113700,69097720,9130,9130,9130,9130,0
20231108,113600,69097720,9130,9130,9130,9130,0
20231108,113500,69097720,9130,9130,9130,9130,0
20231108,113400,69097720,9130,9130,9130,9130,0
20231108,113300,69097720,9130,9130,9130,9130,0
20231108,113200,69097720,9130,9140,9140,9130,60
20231108,113100,68549910,9130,9130,9130,9130,0
20231108,113000,68549910,9130,9130,9130,9130,0
20231108,112900,68549910,9130,9130,9130,9130,0
20231108,112800,68549910,9130,9130,9130,9130,0
20231108,112700,68549910,9130,9130,9130,9130,0
20231108,112600,68549910,9130,9130,9130,9130,0
20231108,112500,68549910,9130,9130,9130,9130,0
20231108,112400,68549910,9130,9130,9130,9130,0
20231108,112300,68549910,9130,9130,9130,9130,0
20231108,112200,68549910,9130,9130,9130,9130,116
20231108,112100,67490830,9130,9130,9130,9130,0
20231108,112000,67490830,9130,9130,9130,9130,0
20231108,111900,67490830,9130,9130,9130,9130,0
20231108,111800,67490830,9130,9130,9130,9130,0
20231108,111700,67490830,9130,9130,9130,9130,0
20231108,111600,67490830,9130,9130,9130,9130,0
20231108,111500,67490830,9130,9130,9130,9130,60
20231108,111400,66943030,9130,9130,9130,9130,0
20231108,111300,66943030,9130,9130,9130,9130,0
20231108,111200,66943030,9130,9130,9130,9130,0
20231108,111100,66943030,9130,9130,9130,9130,1
20231108,111000,66933900,9110,9110,9110,9110,0
20231108,110900,66933900,9110,9110,9110,9110,0
20231108,110800,66933900,9110,9110,9110,9110,0
20231108,110700,66933900,9110,9110,9110,9110,0
20231108,110600,66933900,9110,9120,9120,9110,300
20231108,110500,64198130,9170,9170,9170,9170,0
20231108,110400,64198130,9170,9170,9170,9170,0
20231108,110300,64198130,9170,9170,9170,9170,0
20231108,110200,64198130,9170,9170,9170,9170,0
20231108,110100,64198130,9170,9170,9170,9170,0
20231108,110000,64198130,9170,9170,9170,9170,0
20231108,105900,64198130,9170,9170,9170,9170,0
20231108,105800,64198130,9170,9170,9170,9170,0
20231108,105700,64198130,9170,9170,9170,9170,2
20231108,105600,64179790,9170,9170,9170,9170,1
20231108,105500,64170620,9130,9130,9130,9130,57
20231108,105400,63650210,9130,9130,9130,9130,2
20231108,105300,63631950,9120,9130,9130,9120,62
20231108,105200,63066490,9130,9130,9130,9130,40
20231108,105100,62701290,9120,9120,9120,9120,0
20231108,105000,62701290,9120,9120,9120,9120,0
20231108,104900,62701290,9120,9120,9120,9120,100
20231108,104800,61789290,9130,9130,9130,9130,0
20231108,104700,61789290,9130,9130,9130,9130,0
20231108,104600,61789290,9130,9130,9130,9130,0
20231108,104500,61789290,9130,9130,9130,9130,0
20231108,104400,61789290,9130,9130,9130,9130,0
20231108,104300,61789290,9130,9130,9130,9130,0
20231108,104200,61789290,9130,9110,9130,9110,67
20231108,104100,61178900,9110,9110,9110,9110,0
20231108,104000,61178900,9110,9110,9110,9110,47
20231108,103900,60750730,9120,9120,9120,9120,55
20231108,103800,60249130,9120,9120,9120,9120,100
20231108,103700,59337130,9120,9130,9130,9120,172
20231108,103600,57768400,9130,9150,9150,9130,510
20231108,103500,53102100,9150,9150,9150,9150,0
20231108,103400,53102100,9150,9150,9150,9150,0
20231108,103300,53102100,9150,9150,9150,9150,0
20231108,103200,53102100,9150,9160,9160,9150,278
20231108,103100,50556620,9160,9170,9170,9160,24
20231108,103000,50336740,9170,9170,9170,9170,0
20231108,102900,50336740,9170,9170,9170,9170,37
20231108,102800,49997450,9190,9190,9190,9190,0
20231108,102700,49997450,9190,9190,9190,9190,0
20231108,102600,49997450,9190,9190,9190,9190,61
20231108,102500,49436860,9200,9200,9200,9200,0
20231108,102400,49436860,9200,9200,9200,9200,446
20231108,102300,45333660,9210,9210,9210,9210,0
20231108,102200,45333660,9210,9210,9210,9210,120
20231108,102100,44228460,9210,9210,9210,9210,0
20231108,102000,44228460,9210,9210,9210,9210,0
20231108,101900,44228460,9210,9210,9210,9210,0
20231108,101800,44228460,9210,9210,9210,9210,10
20231108,101700,44136360,9210,9210,9210,9210,10
20231108,101600,44044260,9210,9210,9210,9210,0
20231108,101500,44044260,9210,9210,9210,9210,2
20231108,101400,44025840,9210,9210,9210,9210,3
20231108,101300,43998210,9210,9210,9210,9210,2
20231108,101200,43979790,9210,9220,9220,9210,62
20231108,101100,43408750,9220,9220,9220,9220,7
20231108,101000,43344210,9220,9240,9240,9220,6
20231108,100900,43288830,9240,9240,9240,9240,17
20231108,100800,43131750,9200,9200,9200,9200,0
20231108,100700,43131750,9200,9200,9200,9200,0
20231108,100600,43131750,9200,9200,9200,9200,0
20231108,100500,43131750,9200,9200,9200,9200,0
20231108,100400,43131750,9200,9220,9220,9200,300
20231108,100300,40370430,9250,9250,9250,9250,0
20231108,100200,40370430,9250,9250,9250,9250,0
20231108,100100,40370430,9250,9250,9250,9250,0
20231108,100000,40370430,9250,9250,9250,9250,0
20231108,095900,40370430,9250,9250,9250,9250,0
20231108,095800,40370430,9250,9250,9250,9250,0
20231108,095700,40370430,9250,9250,9250,9250,0
20231108,095600,40370430,9250,9250,9250,9250,0
20231108,095500,40370430,9250,9250,9250,9250,0
20231108,095400,40370430,9250,9250,9250,9250,0
20231108,095300,40370430,9250,9250,9250,9250,0
20231108,095200,40370430,9250,9250,9250,9250,0
20231108,095100,40370430,9250,9250,9250,9250,0
20231108,095000,40370430,9250,9250,9250,9250,0
20231108,094900,40370430,9250,9250,9250,9250,0
20231108,094800,40370430,9250,9250,9250,9250,0
20231108,094700,40370430,9250,9250,9250,9250,0
20231108,094600,40370430,9250,9250,9250,9250,0
20231108,094500,40370430,9250,9250,9250,9250,0
20231108,094400,40370430,9250,9250,9250,9250,0
20231108,094300,40370430,9250,9250,9250,9250,0
20231108,094200,40370430,9250,9250,9250,9250,86
20231108,094100,39574930,9250,9250,9250,9250,0
20231108,094000,39574930,9250,9250,9250,9250,70
20231108,093900,38927430,9250,9250,9250,9250,11
20231108,093800,38825680,9200,9250,9250,9200,1807
20231108,093700,22197730,9250,9250,9250,9250,0
20231108,093600,22197730,9250,9250,9250,9250,0
20231108,093500,22197730,9250,9250,9250,9250,3
20231108,093400,22169980,9250,9250,9250,9250,10
20231108,093300,22077480,9250,9250,9250,9250,0
20231108,093200,22077480,9250,9250,9250,9250,0
20231108,093100,22077480,9250,9250,9250,9250,2
20231108,093000,22058980,9220,9220,9220,9220,0
20231108,092900,22058980,9220,9200,9220,9200,108
20231108,092800,21064220,9200,9200,9200,9200,0
20231108,092700,21064220,9200,9200,9200,9200,0
20231108,092600,21064220,9200,9200,9200,9200,18
20231108,092500,20898620,9150,9150,9150,9150,0
20231108,092400,20898620,9150,9210,9210,9150,1064
20231108,092300,11153200,9210,9210,9210,9210,0
20231108,092200,11153200,9210,9210,9210,9210,62
20231108,092100,10582180,9260,9260,9260,9260,21
20231108,092000,10387720,9210,9210,9210,9210,0
20231108,091900,10387720,9210,9210,9210,9210,1
20231108,091800,10378510,9210,9210,9210,9210,0
20231108,091700,10378510,9210,9210,9210,9210,0
20231108,091600,10378510,9210,9210,9210,9210,0
20231108,091500,10378510,9210,9210,9210,9210,0
20231108,091400,10378510,9210,9210,9210,9210,0
20231108,091300,10378510,9210,9210,9210,9210,0
20231108,091200,10378510,9210,9220,9220,9210,74
20231108,091100,9696950,9210,9210,9210,9210,0
20231108,091000,9696950,9210,9210,9210,9210,458
20231108,090900,5478770,9240,9240,9240,9240,1
20231108,090800,5469530,9240,9250,9250,9240,43
20231108,090700,5071790,9250,9250,9250,9250,0
20231108,090600,5071790,9250,9250,9250,9250,0
20231108,090500,5071790,9250,9250,9250,9250,30
20231108,090400,4794290,9250,9250,9250,9250,0
20231108,090300,4794290,9250,9280,9300,9250,315
20231108,090200,1866000,9330,9330,9330,9330,0
20231108,090100,1866000,9330,9330,9330,9330,0
20231108,090000,1866000,9330,9330,9330,9330,200