stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,194200,75116490,9050,9050,9050,9050,220
20231109,194100,75116490,9050,9050,9050,9050,0
20231109,194000,75116490,9050,9050,9050,9050,0
20231109,193900,75116490,9050,9050,9050,9050,0
20231109,193800,75116490,9050,9050,9050,9050,0
20231109,193700,75116490,9050,9050,9050,9050,0
20231109,193600,75116490,9050,9050,9050,9050,0
20231109,193500,75116490,9050,9050,9050,9050,0
20231109,193400,75116490,9050,9050,9050,9050,0
20231109,193300,75116490,9050,9050,9050,9050,0
20231109,193200,75116490,9050,9050,9050,9050,0
20231109,193100,75116490,9050,9050,9050,9050,0
20231109,193000,75116490,9050,9050,9050,9050,0
20231109,192900,75116490,9050,9050,9050,9050,0
20231109,192800,75116490,9050,9050,9050,9050,0
20231109,192700,75116490,9050,9050,9050,9050,0
20231109,192600,75116490,9050,9050,9050,9050,0
20231109,192500,75116490,9050,9050,9050,9050,0
20231109,192400,75116490,9050,9050,9050,9050,0
20231109,192300,75116490,9050,9050,9050,9050,0
20231109,192200,75116490,9050,9050,9050,9050,0
20231109,192100,75116490,9050,9050,9050,9050,0
20231109,192000,75116490,9050,9050,9050,9050,0
20231109,191900,75116490,9050,9050,9050,9050,0
20231109,191800,75116490,9050,9050,9050,9050,0
20231109,191700,75116490,9050,9050,9050,9050,0
20231109,191600,75116490,9050,9050,9050,9050,0
20231109,191500,75116490,9050,9050,9050,9050,0
20231109,191400,75116490,9050,9050,9050,9050,0
20231109,191300,75116490,9050,9050,9050,9050,0
20231109,191200,75116490,9050,9050,9050,9050,220
20231109,191100,75116490,9050,9050,9050,9050,0
20231109,191000,75116490,9050,9050,9050,9050,0
20231109,190900,75116490,9050,9050,9050,9050,0
20231109,190800,75116490,9050,9050,9050,9050,0
20231109,190700,75116490,9050,9050,9050,9050,0
20231109,190600,75116490,9050,9050,9050,9050,0
20231109,190500,75116490,9050,9050,9050,9050,0
20231109,190400,75116490,9050,9050,9050,9050,0
20231109,190300,75116490,9050,9050,9050,9050,0
20231109,190200,75116490,9050,9050,9050,9050,0
20231109,190100,75116490,9050,9050,9050,9050,0
20231109,190000,75116490,9050,9050,9050,9050,0
20231109,185900,75116490,9050,9050,9050,9050,0
20231109,185800,75116490,9050,9050,9050,9050,0
20231109,185700,75116490,9050,9050,9050,9050,0
20231109,185600,75116490,9050,9050,9050,9050,0
20231109,185500,75116490,9050,9050,9050,9050,0
20231109,185400,75116490,9050,9050,9050,9050,0
20231109,185300,75116490,9050,9050,9050,9050,0
20231109,185200,75116490,9050,9050,9050,9050,0
20231109,185100,75116490,9050,9050,9050,9050,0
20231109,185000,75116490,9050,9050,9050,9050,0
20231109,184900,75116490,9050,9050,9050,9050,0
20231109,184800,75116490,9050,9050,9050,9050,0
20231109,184700,75116490,9050,9050,9050,9050,0
20231109,184600,75116490,9050,9050,9050,9050,0
20231109,184500,75116490,9050,9050,9050,9050,0
20231109,184400,75116490,9050,9050,9050,9050,0
20231109,184300,75116490,9050,9050,9050,9050,0
20231109,184200,75116490,9050,9050,9050,9050,220
20231109,184100,75116490,9050,9050,9050,9050,0
20231109,184000,75116490,9050,9050,9050,9050,0
20231109,183900,75116490,9050,9050,9050,9050,0
20231109,183800,75116490,9050,9050,9050,9050,0
20231109,183700,75116490,9050,9050,9050,9050,0
20231109,183600,75116490,9050,9050,9050,9050,0
20231109,183500,75116490,9050,9050,9050,9050,0
20231109,183400,75116490,9050,9050,9050,9050,0
20231109,183300,75116490,9050,9050,9050,9050,0
20231109,183200,75116490,9050,9050,9050,9050,0
20231109,183100,75116490,9050,9050,9050,9050,0
20231109,183000,75116490,9050,9050,9050,9050,0
20231109,182900,75116490,9050,9050,9050,9050,0
20231109,182800,75116490,9050,9050,9050,9050,0
20231109,182700,75116490,9050,9050,9050,9050,0
20231109,182600,75116490,9050,9050,9050,9050,0
20231109,182500,75116490,9050,9050,9050,9050,0
20231109,182400,75116490,9050,9050,9050,9050,0
20231109,182300,75116490,9050,9050,9050,9050,0
20231109,182200,75116490,9050,9050,9050,9050,0
20231109,182100,75116490,9050,9050,9050,9050,0
20231109,182000,75116490,9050,9050,9050,9050,0
20231109,181900,75116490,9050,9050,9050,9050,0
20231109,181800,75116490,9050,9050,9050,9050,0
20231109,181700,75116490,9050,9050,9050,9050,0
20231109,181600,75116490,9050,9050,9050,9050,0
20231109,181500,75116490,9050,9050,9050,9050,0
20231109,181400,75116490,9050,9050,9050,9050,0
20231109,181300,75116490,9050,9050,9050,9050,0
20231109,181200,75116490,9050,9050,9050,9050,220
20231109,181100,75116490,9050,9050,9050,9050,0
20231109,181000,75116490,9050,9050,9050,9050,0
20231109,180900,75116490,9050,9050,9050,9050,0
20231109,180800,75116490,9050,9050,9050,9050,0
20231109,180700,75116490,9050,9050,9050,9050,0
20231109,180600,75116490,9050,9050,9050,9050,0
20231109,180500,75116490,9050,9050,9050,9050,0
20231109,180400,75116490,9050,9050,9050,9050,0
20231109,180300,75116490,9050,9050,9050,9050,0
20231109,180200,75116490,9050,9050,9050,9050,0
20231109,180100,75116490,9050,9050,9050,9050,0
20231109,180000,75116490,9050,9050,9050,9050,0
20231109,175900,75116490,9050,9050,9050,9050,0
20231109,175800,75116490,9050,9050,9050,9050,0
20231109,175700,75116490,9050,9050,9050,9050,0
20231109,175600,75116490,9050,9050,9050,9050,0
20231109,175500,75116490,9050,9050,9050,9050,0
20231109,175400,75116490,9050,9050,9050,9050,0
20231109,175300,75116490,9050,9050,9050,9050,0
20231109,175200,75116490,9050,9050,9050,9050,0
20231109,175100,75116490,9050,9050,9050,9050,0
20231109,175000,75116490,9050,9050,9050,9050,0
20231109,174900,75116490,9050,9050,9050,9050,0
20231109,174800,75116490,9050,9050,9050,9050,0
20231109,174700,75116490,9050,9050,9050,9050,0
20231109,174600,75116490,9050,9050,9050,9050,0
20231109,174500,75116490,9050,9050,9050,9050,0
20231109,174400,75116490,9050,9050,9050,9050,0
20231109,174300,75116490,9050,9050,9050,9050,0
20231109,174200,75116490,9050,9050,9050,9050,220
20231109,174100,75116490,9050,9050,9050,9050,0
20231109,174000,75116490,9050,9050,9050,9050,0
20231109,173900,75116490,9050,9050,9050,9050,0
20231109,173800,75116490,9050,9050,9050,9050,0
20231109,173700,75116490,9050,9050,9050,9050,0
20231109,173600,75116490,9050,9050,9050,9050,0
20231109,173500,75116490,9050,9050,9050,9050,0
20231109,173400,75116490,9050,9050,9050,9050,0
20231109,173300,75116490,9050,9050,9050,9050,0
20231109,173200,75116490,9050,9050,9050,9050,0
20231109,173100,75116490,9050,9050,9050,9050,0
20231109,173000,75116490,9050,9050,9050,9050,0
20231109,172900,75116490,9050,9050,9050,9050,0
20231109,172800,75116490,9050,9050,9050,9050,0
20231109,172700,75116490,9050,9050,9050,9050,0
20231109,172600,75116490,9050,9050,9050,9050,0
20231109,172500,75116490,9050,9050,9050,9050,0
20231109,172400,75116490,9050,9050,9050,9050,0
20231109,172300,75116490,9050,9050,9050,9050,0
20231109,172200,75116490,9050,9050,9050,9050,0
20231109,172100,75116490,9050,9050,9050,9050,0
20231109,172000,75116490,9050,9050,9050,9050,0
20231109,171900,75116490,9050,9050,9050,9050,0
20231109,171800,75116490,9050,9050,9050,9050,0
20231109,171700,75116490,9050,9050,9050,9050,0
20231109,171600,75116490,9050,9050,9050,9050,0
20231109,171500,75116490,9050,9050,9050,9050,0
20231109,171400,75116490,9050,9050,9050,9050,0
20231109,171300,75116490,9050,9050,9050,9050,0
20231109,171200,75116490,9050,9050,9050,9050,220
20231109,171100,75116490,9050,9050,9050,9050,0
20231109,171000,75116490,9050,9050,9050,9050,0
20231109,170900,75116490,9050,9050,9050,9050,0
20231109,170800,75116490,9050,9050,9050,9050,0
20231109,170700,75116490,9050,9050,9050,9050,0
20231109,170600,75116490,9050,9050,9050,9050,0
20231109,170500,75116490,9050,9050,9050,9050,0
20231109,170400,75116490,9050,9050,9050,9050,0
20231109,170300,75116490,9050,9050,9050,9050,0
20231109,170200,75116490,9050,9050,9050,9050,0
20231109,170100,75116490,9050,9050,9050,9050,0
20231109,170000,75116490,9050,9050,9050,9050,0
20231109,165900,75116490,9050,9050,9050,9050,0
20231109,165800,75116490,9050,9050,9050,9050,0
20231109,165700,75116490,9050,9050,9050,9050,0
20231109,165600,75116490,9050,9050,9050,9050,0
20231109,165500,75116490,9050,9050,9050,9050,0
20231109,165400,75116490,9050,9050,9050,9050,0
20231109,165300,75116490,9050,9050,9050,9050,0
20231109,165200,75116490,9050,9050,9050,9050,0
20231109,165100,75116490,9050,9050,9050,9050,0
20231109,165000,75116490,9050,9050,9050,9050,0
20231109,164900,75116490,9050,9050,9050,9050,0
20231109,164800,75116490,9050,9050,9050,9050,0
20231109,164700,75116490,9050,9050,9050,9050,0
20231109,164600,75116490,9050,9050,9050,9050,0
20231109,164500,75116490,9050,9050,9050,9050,0
20231109,164400,75116490,9050,9050,9050,9050,0
20231109,164300,75116490,9050,9050,9050,9050,0
20231109,164200,75116490,9050,9050,9050,9050,220
20231109,164100,75116490,9050,9050,9050,9050,0
20231109,164000,75116490,9050,9050,9050,9050,0
20231109,163900,75116490,9050,9050,9050,9050,0
20231109,163800,75116490,9050,9050,9050,9050,0
20231109,163700,75116490,9050,9050,9050,9050,0
20231109,163600,75116490,9050,9050,9050,9050,0
20231109,163500,75116490,9050,9050,9050,9050,0
20231109,163400,75116490,9050,9050,9050,9050,0
20231109,163300,75116490,9050,9050,9050,9050,0
20231109,163200,75116490,9050,9050,9050,9050,0
20231109,163100,75116490,9050,9050,9050,9050,0
20231109,163000,75116490,9050,9050,9050,9050,0
20231109,162900,75116490,9050,9050,9050,9050,0
20231109,162800,75116490,9050,9050,9050,9050,0
20231109,162700,75116490,9050,9050,9050,9050,0
20231109,162600,75116490,9050,9050,9050,9050,0
20231109,162500,75116490,9050,9050,9050,9050,0
20231109,162400,75116490,9050,9050,9050,9050,0
20231109,162300,75116490,9050,9050,9050,9050,0
20231109,162200,75116490,9050,9050,9050,9050,0
20231109,162100,75116490,9050,9050,9050,9050,0
20231109,162000,75116490,9050,9050,9050,9050,0
20231109,161900,75116490,9050,9050,9050,9050,0
20231109,161800,75116490,9050,9050,9050,9050,0
20231109,161700,75116490,9050,9050,9050,9050,0
20231109,161600,75116490,9050,9050,9050,9050,0
20231109,161500,75116490,9050,9050,9050,9050,0
20231109,161400,75116490,9050,9050,9050,9050,0
20231109,161300,75116490,9050,9050,9050,9050,0
20231109,161200,75116490,9050,9050,9050,9050,220
20231109,161100,75116490,9050,9050,9050,9050,0
20231109,161000,75116490,9050,9050,9050,9050,0
20231109,160900,75116490,9050,9050,9050,9050,0
20231109,160800,75116490,9050,9050,9050,9050,0
20231109,160700,75116490,9050,9050,9050,9050,0
20231109,160600,75116490,9050,9050,9050,9050,0
20231109,160500,75116490,9050,9050,9050,9050,0
20231109,160400,75116490,9050,9050,9050,9050,0
20231109,160300,75116490,9050,9050,9050,9050,0
20231109,160200,75116490,9050,9050,9050,9050,0
20231109,160100,75116490,9050,9050,9050,9050,0
20231109,160000,75116490,9050,9050,9050,9050,0
20231109,155900,75116490,9050,9050,9050,9050,0
20231109,155800,75116490,9050,9050,9050,9050,0
20231109,155700,75116490,9050,9050,9050,9050,0
20231109,155600,75116490,9050,9050,9050,9050,0
20231109,155500,75116490,9050,9050,9050,9050,0
20231109,155400,75116490,9050,9050,9050,9050,0
20231109,155300,75116490,9050,9050,9050,9050,0
20231109,155200,75116490,9050,9050,9050,9050,0
20231109,155100,75116490,9050,9050,9050,9050,0
20231109,155000,75116490,9050,9050,9050,9050,0
20231109,154900,75116490,9050,9050,9050,9050,0
20231109,154800,75116490,9050,9050,9050,9050,0
20231109,154700,75116490,9050,9050,9050,9050,0
20231109,154600,75116490,9050,9050,9050,9050,0
20231109,154500,75116490,9050,9050,9050,9050,0
20231109,154400,75116490,9050,9050,9050,9050,0
20231109,154300,75116490,9050,9050,9050,9050,0
20231109,154200,75116490,9050,9050,9050,9050,220
20231109,154100,75116490,9050,9050,9050,9050,0
20231109,154000,75116490,9050,9050,9050,9050,0
20231109,153900,75116490,9050,9050,9050,9050,0
20231109,153800,75116490,9050,9050,9050,9050,0
20231109,153700,75116490,9050,9050,9050,9050,0
20231109,153600,75116490,9050,9050,9050,9050,0
20231109,153500,75116490,9050,9050,9050,9050,0
20231109,153400,75116490,9050,9050,9050,9050,0
20231109,153300,75116490,9050,9050,9050,9050,0
20231109,153200,75116490,9050,9050,9050,9050,0
20231109,153100,75116490,9050,9050,9050,9050,0
20231109,153000,75116490,9050,9050,9050,9050,220
20231109,152900,73125490,9090,9090,9090,9090,0
20231109,152800,73125490,9090,9090,9090,9090,0
20231109,152700,73125490,9090,9090,9090,9090,0
20231109,152600,73125490,9090,9090,9090,9090,0
20231109,152500,73125490,9090,9090,9090,9090,0
20231109,152400,73125490,9090,9090,9090,9090,0
20231109,152300,73125490,9090,9090,9090,9090,0
20231109,152200,73125490,9090,9090,9090,9090,0
20231109,152100,73125490,9090,9090,9090,9090,0
20231109,152000,73125490,9090,9090,9090,9090,0
20231109,151900,73125490,9090,9090,9090,9090,0
20231109,151800,73125490,9090,9090,9090,9090,0
20231109,151700,73125490,9090,9090,9090,9090,0
20231109,151600,73125490,9090,9040,9090,9040,18
20231109,151500,72962720,9020,9020,9020,9020,0
20231109,151400,72962720,9020,9020,9020,9020,0
20231109,151300,72962720,9020,9020,9020,9020,0
20231109,151200,72962720,9020,9040,9040,9020,642
20231109,151100,67170880,9020,9020,9020,9020,0
20231109,151000,67170880,9020,9020,9020,9020,0
20231109,150900,67170880,9020,9020,9020,9020,0
20231109,150800,67170880,9020,9020,9020,9020,0
20231109,150700,67170880,9020,9020,9020,9020,0
20231109,150600,67170880,9020,9020,9020,9020,0
20231109,150500,67170880,9020,9060,9060,9020,1000
20231109,150400,58135200,9080,9080,9080,9080,0
20231109,150300,58135200,9080,9080,9080,9080,0
20231109,150200,58135200,9080,9080,9080,9080,0
20231109,150100,58135200,9080,9080,9080,9080,0
20231109,150000,58135200,9080,9080,9080,9080,100
20231109,145900,57227200,9080,9080,9080,9080,0
20231109,145800,57227200,9080,9080,9080,9080,0
20231109,145700,57227200,9080,9080,9080,9080,0
20231109,145600,57227200,9080,9080,9080,9080,0
20231109,145500,57227200,9080,9080,9080,9080,0
20231109,145400,57227200,9080,9080,9080,9080,0
20231109,145300,57227200,9080,9080,9080,9080,0
20231109,145200,57227200,9080,9080,9080,9080,0
20231109,145100,57227200,9080,9080,9080,9080,0
20231109,145000,57227200,9080,9080,9080,9080,0
20231109,144900,57227200,9080,9080,9080,9080,0
20231109,144800,57227200,9080,9080,9080,9080,0
20231109,144700,57227200,9080,9080,9080,9080,0
20231109,144600,57227200,9080,9080,9080,9080,0
20231109,144500,57227200,9080,9080,9080,9080,3
20231109,144400,57199960,9080,9080,9080,9080,0
20231109,144300,57199960,9080,9080,9080,9080,0
20231109,144200,57199960,9080,9080,9080,9080,0
20231109,144100,57199960,9080,9080,9080,9080,0
20231109,144000,57199960,9080,9080,9080,9080,0
20231109,143900,57199960,9080,9080,9080,9080,0
20231109,143800,57199960,9080,9080,9080,9080,0
20231109,143700,57199960,9080,9080,9080,9080,0
20231109,143600,57199960,9080,9080,9080,9080,20
20231109,143500,57018360,9080,9080,9080,9080,0
20231109,143400,57018360,9080,9080,9080,9080,1
20231109,143300,57009280,9050,9050,9050,9050,0
20231109,143200,57009280,9050,9050,9050,9050,0
20231109,143100,57009280,9050,9060,9060,9050,600
20231109,143000,51578180,9070,9070,9070,9070,46
20231109,142900,51160960,9080,9080,9080,9080,0
20231109,142800,51160960,9080,9080,9080,9080,0
20231109,142700,51160960,9080,9080,9080,9080,0
20231109,142600,51160960,9080,9070,9080,9070,413
20231109,142500,47414920,9070,9070,9070,9070,0
20231109,142400,47414920,9070,9070,9070,9070,0
20231109,142300,47414920,9070,9070,9070,9070,0
20231109,142200,47414920,9070,9070,9070,9070,0
20231109,142100,47414920,9070,9070,9070,9070,0
20231109,142000,47414920,9070,9070,9070,9070,1
20231109,141900,47405850,9090,9090,9090,9090,0
20231109,141800,47405850,9090,9090,9090,9090,0
20231109,141700,47405850,9090,9090,9090,9090,0
20231109,141600,47405850,9090,9090,9090,9090,0
20231109,141500,47405850,9090,9090,9090,9090,0
20231109,141400,47405850,9090,9090,9090,9090,0
20231109,141300,47405850,9090,9090,9090,9090,0
20231109,141200,47405850,9090,9090,9090,9090,100
20231109,141100,46496850,9070,9070,9070,9070,0
20231109,141000,46496850,9070,9070,9070,9070,0
20231109,140900,46496850,9070,9070,9070,9070,0
20231109,140800,46496850,9070,9070,9070,9070,0
20231109,140700,46496850,9070,9070,9070,9070,0
20231109,140600,46496850,9070,9070,9070,9070,0
20231109,140500,46496850,9070,9070,9070,9070,0
20231109,140400,46496850,9070,9070,9070,9070,5
20231109,140300,46451500,9070,9070,9070,9070,0
20231109,140200,46451500,9070,9070,9070,9070,0
20231109,140100,46451500,9070,9070,9070,9070,0
20231109,140000,46451500,9070,9070,9070,9070,1
20231109,135900,46442430,9080,9080,9080,9080,0
20231109,135800,46442430,9080,9080,9080,9080,0
20231109,135700,46442430,9080,9080,9080,9080,0
20231109,135600,46442430,9080,9080,9080,9080,0
20231109,135500,46442430,9080,9080,9080,9080,129
20231109,135400,45271110,9090,9090,9090,9090,0
20231109,135300,45271110,9090,9090,9090,9090,0
20231109,135200,45271110,9090,9090,9090,9090,1
20231109,135100,45262020,9080,9080,9080,9080,0
20231109,135000,45262020,9080,9080,9080,9080,0
20231109,134900,45262020,9080,9080,9080,9080,141
20231109,134800,43981740,9090,9090,9090,9090,0
20231109,134700,43981740,9090,9090,9090,9090,0
20231109,134600,43981740,9090,9090,9090,9090,0
20231109,134500,43981740,9090,9090,9090,9090,0
20231109,134400,43981740,9090,9090,9090,9090,0
20231109,134300,43981740,9090,9090,9090,9090,0
20231109,134200,43981740,9090,9090,9090,9090,3
20231109,134100,43954470,9090,9110,9110,9090,11
20231109,134000,43854320,9090,9090,9090,9090,3
20231109,133900,43827050,9090,9090,9090,9090,0
20231109,133800,43827050,9090,9090,9090,9090,13
20231109,133700,43708880,9090,9090,9090,9090,7
20231109,133600,43645250,9090,9090,9090,9090,0
20231109,133500,43645250,9090,9090,9090,9090,115
20231109,133400,42599900,9090,9090,9090,9090,0
20231109,133300,42599900,9090,9090,9090,9090,0
20231109,133200,42599900,9090,9090,9090,9090,0
20231109,133100,42599900,9090,9090,9090,9090,0
20231109,133000,42599900,9090,9090,9090,9090,0
20231109,132900,42599900,9090,9090,9090,9090,1
20231109,132800,42590810,9090,9090,9090,9090,40
20231109,132700,42227210,9100,9100,9100,9100,0
20231109,132600,42227210,9100,9100,9100,9100,164
20231109,132500,40734810,9100,9100,9100,9100,0
20231109,132400,40734810,9100,9100,9100,9100,100
20231109,132300,39824810,9100,9100,9100,9100,0
20231109,132200,39824810,9100,9100,9100,9100,0
20231109,132100,39824810,9100,9100,9100,9100,0
20231109,132000,39824810,9100,9100,9100,9100,0
20231109,131900,39824810,9100,9100,9100,9100,0
20231109,131800,39824810,9100,9100,9100,9100,36
20231109,131700,39497210,9100,9100,9100,9100,0
20231109,131600,39497210,9100,9100,9100,9100,0
20231109,131500,39497210,9100,9100,9100,9100,0
20231109,131400,39497210,9100,9100,9100,9100,500
20231109,131300,34947210,9090,9090,9090,9090,0
20231109,131200,34947210,9090,9090,9090,9090,0
20231109,131100,34947210,9090,9090,9090,9090,0
20231109,131000,34947210,9090,9090,9090,9090,0
20231109,130900,34947210,9090,9090,9090,9090,0
20231109,130800,34947210,9090,9090,9090,9090,0
20231109,130700,34947210,9090,9090,9090,9090,0
20231109,130600,34947210,9090,9090,9090,9090,0
20231109,130500,34947210,9090,9090,9090,9090,0
20231109,130400,34947210,9090,9090,9090,9090,0
20231109,130300,34947210,9090,9090,9090,9090,0
20231109,130200,34947210,9090,9090,9090,9090,116
20231109,130100,33892770,9090,9090,9090,9090,0
20231109,130000,33892770,9090,9110,9110,9090,13
20231109,125900,33774580,9100,9100,9100,9100,0
20231109,125800,33774580,9100,9100,9100,9100,0
20231109,125700,33774580,9100,9100,9100,9100,0
20231109,125600,33774580,9100,9100,9100,9100,0
20231109,125500,33774580,9100,9100,9100,9100,0
20231109,125400,33774580,9100,9100,9100,9100,0
20231109,125300,33774580,9100,9100,9100,9100,0
20231109,125200,33774580,9100,9100,9100,9100,0
20231109,125100,33774580,9100,9100,9100,9100,0
20231109,125000,33774580,9100,9100,9100,9100,0
20231109,124900,33774580,9100,9100,9100,9100,0
20231109,124800,33774580,9100,9100,9100,9100,0
20231109,124700,33774580,9100,9100,9100,9100,0
20231109,124600,33774580,9100,9100,9100,9100,0
20231109,124500,33774580,9100,9100,9100,9100,0
20231109,124400,33774580,9100,9100,9100,9100,0
20231109,124300,33774580,9100,9100,9100,9100,0
20231109,124200,33774580,9100,9100,9100,9100,0
20231109,124100,33774580,9100,9100,9100,9100,65
20231109,124000,33183080,9140,9140,9140,9140,0
20231109,123900,33183080,9140,9140,9140,9140,0
20231109,123800,33183080,9140,9140,9140,9140,0
20231109,123700,33183080,9140,9140,9140,9140,1
20231109,123600,33173940,9140,9140,9140,9140,0
20231109,123500,33173940,9140,9140,9140,9140,0
20231109,123400,33173940,9140,9140,9140,9140,0
20231109,123300,33173940,9140,9140,9140,9140,0
20231109,123200,33173940,9140,9140,9140,9140,0
20231109,123100,33173940,9140,9140,9140,9140,0
20231109,123000,33173940,9140,9140,9140,9140,0
20231109,122900,33173940,9140,9140,9140,9140,0
20231109,122800,33173940,9140,9140,9140,9140,0
20231109,122700,33173940,9140,9140,9140,9140,0
20231109,122600,33173940,9140,9140,9140,9140,0
20231109,122500,33173940,9140,9140,9140,9140,0
20231109,122400,33173940,9140,9140,9140,9140,49
20231109,122300,32726080,9120,9120,9120,9120,0
20231109,122200,32726080,9120,9120,9120,9120,0
20231109,122100,32726080,9120,9120,9120,9120,0
20231109,122000,32726080,9120,9120,9120,9120,0
20231109,121900,32726080,9120,9120,9120,9120,1
20231109,121800,32716960,9120,9120,9120,9120,0
20231109,121700,32716960,9120,9120,9120,9120,0
20231109,121600,32716960,9120,9120,9120,9120,0
20231109,121500,32716960,9120,9120,9120,9120,0
20231109,121400,32716960,9120,9120,9120,9120,0
20231109,121300,32716960,9120,9120,9120,9120,0
20231109,121200,32716960,9120,9120,9120,9120,0
20231109,121100,32716960,9120,9120,9120,9120,0
20231109,121000,32716960,9120,9120,9120,9120,0
20231109,120900,32716960,9120,9120,9120,9120,0
20231109,120800,32716960,9120,9120,9120,9120,0
20231109,120700,32716960,9120,9120,9120,9120,0
20231109,120600,32716960,9120,9120,9120,9120,0
20231109,120500,32716960,9120,9130,9130,9120,301
20231109,120400,29968840,9120,9120,9120,9120,0
20231109,120300,29968840,9120,9120,9120,9120,0
20231109,120200,29968840,9120,9120,9120,9120,0
20231109,120100,29968840,9120,9120,9120,9120,0
20231109,120000,29968840,9120,9120,9120,9120,18
20231109,115900,29804680,9140,9140,9140,9140,0
20231109,115800,29804680,9140,9140,9140,9140,0
20231109,115700,29804680,9140,9140,9140,9140,0
20231109,115600,29804680,9140,9140,9140,9140,0
20231109,115500,29804680,9140,9140,9140,9140,0
20231109,115400,29804680,9140,9140,9140,9140,0
20231109,115300,29804680,9140,9140,9140,9140,1
20231109,115200,29795540,9130,9130,9130,9130,10
20231109,115100,29704240,9140,9140,9140,9140,0
20231109,115000,29704240,9140,9140,9140,9140,0
20231109,114900,29704240,9140,9140,9140,9140,0
20231109,114800,29704240,9140,9140,9140,9140,0
20231109,114700,29704240,9140,9140,9140,9140,0
20231109,114600,29704240,9140,9140,9140,9140,0
20231109,114500,29704240,9140,9140,9140,9140,0
20231109,114400,29704240,9140,9140,9140,9140,0
20231109,114300,29704240,9140,9140,9140,9140,1
20231109,114200,29695100,9150,9150,9150,9150,0
20231109,114100,29695100,9150,9150,9150,9150,0
20231109,114000,29695100,9150,9150,9150,9150,0
20231109,113900,29695100,9150,9150,9150,9150,6
20231109,113800,29640200,9150,9150,9150,9150,0
20231109,113700,29640200,9150,9150,9150,9150,0
20231109,113600,29640200,9150,9150,9150,9150,0
20231109,113500,29640200,9150,9150,9150,9150,0
20231109,113400,29640200,9150,9150,9150,9150,0
20231109,113300,29640200,9150,9150,9150,9150,0
20231109,113200,29640200,9150,9140,9150,9140,2
20231109,113100,29621910,9140,9140,9140,9140,0
20231109,113000,29621910,9140,9140,9140,9140,0
20231109,112900,29621910,9140,9140,9140,9140,0
20231109,112800,29621910,9140,9140,9140,9140,0
20231109,112700,29621910,9140,9140,9140,9140,0
20231109,112600,29621910,9140,9140,9140,9140,0
20231109,112500,29621910,9140,9140,9140,9140,0
20231109,112400,29621910,9140,9140,9140,9140,1
20231109,112300,29612770,9150,9150,9150,9150,0
20231109,112200,29612770,9150,9140,9150,9140,2
20231109,112100,29594480,9090,9130,9130,9090,50
20231109,112000,29139920,9150,9150,9150,9150,0
20231109,111900,29139920,9150,9150,9150,9150,0
20231109,111800,29139920,9150,9150,9150,9150,1
20231109,111700,29130770,9150,9150,9150,9150,0
20231109,111600,29130770,9150,9150,9150,9150,0
20231109,111500,29130770,9150,9150,9150,9150,0
20231109,111400,29130770,9150,9150,9150,9150,0
20231109,111300,29130770,9150,9130,9150,9130,2
20231109,111200,29112490,9130,9130,9130,9130,1
20231109,111100,29103360,9120,9120,9120,9120,0
20231109,111000,29103360,9120,9090,9120,9090,2
20231109,110900,29085150,9090,9090,9090,9090,0
20231109,110800,29085150,9090,9090,9090,9090,0
20231109,110700,29085150,9090,9100,9100,9090,50
20231109,110600,28630550,9090,9090,9090,9090,0
20231109,110500,28630550,9090,9090,9090,9090,0
20231109,110400,28630550,9090,9090,9090,9090,0
20231109,110300,28630550,9090,9090,9090,9090,0
20231109,110200,28630550,9090,9090,9090,9090,0
20231109,110100,28630550,9090,9090,9090,9090,0
20231109,110000,28630550,9090,9090,9090,9090,0
20231109,105900,28630550,9090,9090,9090,9090,0
20231109,105800,28630550,9090,9090,9090,9090,0
20231109,105700,28630550,9090,9090,9090,9090,0
20231109,105600,28630550,9090,9110,9110,9090,20
20231109,105500,28448470,9070,9070,9070,9070,0
20231109,105400,28448470,9070,9070,9070,9070,0
20231109,105300,28448470,9070,9130,9130,9070,400
20231109,105200,24802990,9170,9170,9170,9170,0
20231109,105100,24802990,9170,9170,9170,9170,0
20231109,105000,24802990,9170,9160,9170,9160,33
20231109,104900,24500400,9170,9170,9170,9170,0
20231109,104800,24500400,9170,9170,9170,9170,0
20231109,104700,24500400,9170,9170,9170,9170,0
20231109,104600,24500400,9170,9170,9170,9170,0
20231109,104500,24500400,9170,9170,9170,9170,0
20231109,104400,24500400,9170,9170,9170,9170,0
20231109,104300,24500400,9170,9170,9170,9170,0
20231109,104200,24500400,9170,9170,9170,9170,0
20231109,104100,24500400,9170,9170,9170,9170,0
20231109,104000,24500400,9170,9170,9170,9170,1
20231109,103900,24491230,9180,9180,9180,9180,0
20231109,103800,24491230,9180,9180,9180,9180,0
20231109,103700,24491230,9180,9180,9180,9180,0
20231109,103600,24491230,9180,9180,9180,9180,0
20231109,103500,24491230,9180,9180,9180,9180,0
20231109,103400,24491230,9180,9180,9180,9180,0
20231109,103300,24491230,9180,9180,9180,9180,0
20231109,103200,24491230,9180,9180,9180,9180,0
20231109,103100,24491230,9180,9180,9180,9180,0
20231109,103000,24491230,9180,9180,9180,9180,0
20231109,102900,24491230,9180,9180,9180,9180,19
20231109,102800,24316810,9180,9180,9180,9180,0
20231109,102700,24316810,9180,9180,9180,9180,0
20231109,102600,24316810,9180,9140,9180,9140,2
20231109,102500,24298490,9140,9140,9140,9140,0
20231109,102400,24298490,9140,9140,9140,9140,0
20231109,102300,24298490,9140,9140,9140,9140,0
20231109,102200,24298490,9140,9140,9140,9140,81
20231109,102100,23558150,9140,9140,9140,9140,0
20231109,102000,23558150,9140,9140,9140,9140,0
20231109,101900,23558150,9140,9140,9140,9140,0
20231109,101800,23558150,9140,9140,9140,9140,0
20231109,101700,23558150,9140,9140,9140,9140,0
20231109,101600,23558150,9140,9140,9140,9140,0
20231109,101500,23558150,9140,9140,9140,9140,0
20231109,101400,23558150,9140,9140,9140,9140,0
20231109,101300,23558150,9140,9140,9140,9140,0
20231109,101200,23558150,9140,9140,9140,9140,1
20231109,101100,23549010,9130,9130,9130,9130,0
20231109,101000,23549010,9130,9130,9130,9130,0
20231109,100900,23549010,9130,9130,9130,9130,0
20231109,100800,23549010,9130,9130,9130,9130,0
20231109,100700,23549010,9130,9130,9130,9130,0
20231109,100600,23549010,9130,9130,9130,9130,1
20231109,100500,23539880,9080,9080,9080,9080,0
20231109,100400,23539880,9080,9080,9080,9080,0
20231109,100300,23539880,9080,9080,9080,9080,14
20231109,100200,23412760,9070,9070,9070,9070,20
20231109,100100,23231360,9060,9060,9060,9060,5
20231109,100000,23186060,9070,9070,9070,9070,0
20231109,095900,23186060,9070,9070,9070,9070,0
20231109,095800,23186060,9070,9070,9070,9070,0
20231109,095700,23186060,9070,9070,9070,9070,0
20231109,095600,23186060,9070,9070,9070,9070,0
20231109,095500,23186060,9070,9070,9070,9070,0
20231109,095400,23186060,9070,9070,9070,9070,0
20231109,095300,23186060,9070,9070,9070,9070,30
20231109,095200,22913960,9030,9030,9030,9030,347
20231109,095100,19780550,9030,9090,9090,9030,627
20231109,095000,14111460,9090,9090,9090,9090,39
20231109,094900,13756950,9080,9080,9080,9050,681
20231109,094800,7582740,9090,9090,9090,9090,149
20231109,094700,6228330,9100,9100,9100,9100,5
20231109,094600,6182830,9100,9100,9100,9100,0
20231109,094500,6182830,9100,9100,9100,9100,1
20231109,094400,6173730,9100,9100,9100,9100,38
20231109,094300,5827930,9100,9130,9130,9100,88
20231109,094200,5026380,9190,9190,9190,9190,0
20231109,094100,5026380,9190,9190,9190,9190,0
20231109,094000,5026380,9190,9190,9190,9190,0
20231109,093900,5026380,9190,9180,9190,9180,10
20231109,093800,4934490,9190,9190,9190,9190,0
20231109,093700,4934490,9190,9190,9190,9180,18
20231109,093600,4769080,9130,9130,9130,9130,20
20231109,093500,4586480,9190,9190,9190,9190,0
20231109,093400,4586480,9190,9190,9190,9190,0
20231109,093300,4586480,9190,9190,9190,9190,2
20231109,093200,4568100,9190,9190,9190,9190,1
20231109,093100,4558910,9190,9190,9190,9190,0
20231109,093000,4558910,9190,9190,9190,9190,0
20231109,092900,4558910,9190,9190,9190,9190,0
20231109,092800,4558910,9190,9190,9190,9190,0
20231109,092700,4558910,9190,9190,9190,9190,0
20231109,092600,4558910,9190,9190,9190,9190,0
20231109,092500,4558910,9190,9150,9190,9150,27
20231109,092400,4311790,9200,9200,9200,9200,0
20231109,092300,4311790,9200,9180,9200,9180,25
20231109,092200,4082050,9190,9190,9190,9190,0
20231109,092100,4082050,9190,9190,9190,9190,0
20231109,092000,4082050,9190,9190,9190,9190,0
20231109,091900,4082050,9190,9190,9190,9190,0
20231109,091800,4082050,9190,9190,9190,9190,1
20231109,091700,4072860,9090,9090,9090,9090,1
20231109,091600,4063770,9050,9050,9050,9050,0
20231109,091500,4063770,9050,9050,9050,9050,0
20231109,091400,4063770,9050,9050,9050,9050,0
20231109,091300,4063770,9050,9050,9050,9050,0
20231109,091200,4063770,9050,9050,9050,9050,0
20231109,091100,4063770,9050,9050,9050,9050,0
20231109,091000,4063770,9050,9050,9050,9050,0
20231109,090900,4063770,9050,9050,9050,9050,107
20231109,090800,3095420,9080,9120,9120,9080,235
20231109,090700,956460,9120,9120,9120,9120,3
20231109,090600,929100,9100,9100,9100,9100,0
20231109,090500,929100,9100,9100,9100,9100,0
20231109,090400,929100,9100,9100,9100,9100,0
20231109,090300,929100,9100,9100,9100,9100,0
20231109,090200,929100,9100,9100,9100,9100,0
20231109,090100,929100,9100,9100,9100,9100,0
20231109,090000,929100,9100,9200,9200,9100,101