stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195100,45664950,5310,5310,5310,5310,739
20231109,195000,45664950,5310,5310,5310,5310,0
20231109,194900,45664950,5310,5310,5310,5310,0
20231109,194800,45664950,5310,5310,5310,5310,0
20231109,194700,45664950,5310,5310,5310,5310,0
20231109,194600,45664950,5310,5310,5310,5310,0
20231109,194500,45664950,5310,5310,5310,5310,0
20231109,194400,45664950,5310,5310,5310,5310,0
20231109,194300,45664950,5310,5310,5310,5310,0
20231109,194200,45664950,5310,5310,5310,5310,0
20231109,194100,45664950,5310,5310,5310,5310,0
20231109,194000,45664950,5310,5310,5310,5310,0
20231109,193900,45664950,5310,5310,5310,5310,0
20231109,193800,45664950,5310,5310,5310,5310,0
20231109,193700,45664950,5310,5310,5310,5310,0
20231109,193600,45664950,5310,5310,5310,5310,0
20231109,193500,45664950,5310,5310,5310,5310,0
20231109,193400,45664950,5310,5310,5310,5310,0
20231109,193300,45664950,5310,5310,5310,5310,0
20231109,193200,45664950,5310,5310,5310,5310,0
20231109,193100,45664950,5310,5310,5310,5310,0
20231109,193000,45664950,5310,5310,5310,5310,0
20231109,192900,45664950,5310,5310,5310,5310,0
20231109,192800,45664950,5310,5310,5310,5310,0
20231109,192700,45664950,5310,5310,5310,5310,0
20231109,192600,45664950,5310,5310,5310,5310,0
20231109,192500,45664950,5310,5310,5310,5310,0
20231109,192400,45664950,5310,5310,5310,5310,0
20231109,192300,45664950,5310,5310,5310,5310,0
20231109,192200,45664950,5310,5310,5310,5310,0
20231109,192100,45664950,5310,5310,5310,5310,739
20231109,192000,45664950,5310,5310,5310,5310,0
20231109,191900,45664950,5310,5310,5310,5310,0
20231109,191800,45664950,5310,5310,5310,5310,0
20231109,191700,45664950,5310,5310,5310,5310,0
20231109,191600,45664950,5310,5310,5310,5310,0
20231109,191500,45664950,5310,5310,5310,5310,0
20231109,191400,45664950,5310,5310,5310,5310,0
20231109,191300,45664950,5310,5310,5310,5310,0
20231109,191200,45664950,5310,5310,5310,5310,0
20231109,191100,45664950,5310,5310,5310,5310,0
20231109,191000,45664950,5310,5310,5310,5310,0
20231109,190900,45664950,5310,5310,5310,5310,0
20231109,190800,45664950,5310,5310,5310,5310,0
20231109,190700,45664950,5310,5310,5310,5310,0
20231109,190600,45664950,5310,5310,5310,5310,0
20231109,190500,45664950,5310,5310,5310,5310,0
20231109,190400,45664950,5310,5310,5310,5310,0
20231109,190300,45664950,5310,5310,5310,5310,0
20231109,190200,45664950,5310,5310,5310,5310,0
20231109,190100,45664950,5310,5310,5310,5310,0
20231109,190000,45664950,5310,5310,5310,5310,0
20231109,185900,45664950,5310,5310,5310,5310,0
20231109,185800,45664950,5310,5310,5310,5310,0
20231109,185700,45664950,5310,5310,5310,5310,0
20231109,185600,45664950,5310,5310,5310,5310,0
20231109,185500,45664950,5310,5310,5310,5310,0
20231109,185400,45664950,5310,5310,5310,5310,0
20231109,185300,45664950,5310,5310,5310,5310,0
20231109,185200,45664950,5310,5310,5310,5310,0
20231109,185100,45664950,5310,5310,5310,5310,739
20231109,185000,45664950,5310,5310,5310,5310,0
20231109,184900,45664950,5310,5310,5310,5310,0
20231109,184800,45664950,5310,5310,5310,5310,0
20231109,184700,45664950,5310,5310,5310,5310,0
20231109,184600,45664950,5310,5310,5310,5310,0
20231109,184500,45664950,5310,5310,5310,5310,0
20231109,184400,45664950,5310,5310,5310,5310,0
20231109,184300,45664950,5310,5310,5310,5310,0
20231109,184200,45664950,5310,5310,5310,5310,0
20231109,184100,45664950,5310,5310,5310,5310,0
20231109,184000,45664950,5310,5310,5310,5310,0
20231109,183900,45664950,5310,5310,5310,5310,0
20231109,183800,45664950,5310,5310,5310,5310,0
20231109,183700,45664950,5310,5310,5310,5310,0
20231109,183600,45664950,5310,5310,5310,5310,0
20231109,183500,45664950,5310,5310,5310,5310,0
20231109,183400,45664950,5310,5310,5310,5310,0
20231109,183300,45664950,5310,5310,5310,5310,0
20231109,183200,45664950,5310,5310,5310,5310,0
20231109,183100,45664950,5310,5310,5310,5310,0
20231109,183000,45664950,5310,5310,5310,5310,0
20231109,182900,45664950,5310,5310,5310,5310,0
20231109,182800,45664950,5310,5310,5310,5310,0
20231109,182700,45664950,5310,5310,5310,5310,0
20231109,182600,45664950,5310,5310,5310,5310,0
20231109,182500,45664950,5310,5310,5310,5310,0
20231109,182400,45664950,5310,5310,5310,5310,0
20231109,182300,45664950,5310,5310,5310,5310,0
20231109,182200,45664950,5310,5310,5310,5310,0
20231109,182100,45664950,5310,5310,5310,5310,739
20231109,182000,45664950,5310,5310,5310,5310,0
20231109,181900,45664950,5310,5310,5310,5310,0
20231109,181800,45664950,5310,5310,5310,5310,0
20231109,181700,45664950,5310,5310,5310,5310,0
20231109,181600,45664950,5310,5310,5310,5310,0
20231109,181500,45664950,5310,5310,5310,5310,0
20231109,181400,45664950,5310,5310,5310,5310,0
20231109,181300,45664950,5310,5310,5310,5310,0
20231109,181200,45664950,5310,5310,5310,5310,0
20231109,181100,45664950,5310,5310,5310,5310,0
20231109,181000,45664950,5310,5310,5310,5310,0
20231109,180900,45664950,5310,5310,5310,5310,0
20231109,180800,45664950,5310,5310,5310,5310,0
20231109,180700,45664950,5310,5310,5310,5310,0
20231109,180600,45664950,5310,5310,5310,5310,0
20231109,180500,45664950,5310,5310,5310,5310,0
20231109,180400,45664950,5310,5310,5310,5310,0
20231109,180300,45664950,5310,5310,5310,5310,0
20231109,180200,45664950,5310,5310,5310,5310,0
20231109,180100,45664950,5310,5310,5310,5310,0
20231109,180000,45664950,5310,5310,5310,5310,0
20231109,175900,45664950,5310,5310,5310,5310,0
20231109,175800,45664950,5310,5310,5310,5310,0
20231109,175700,45664950,5310,5310,5310,5310,0
20231109,175600,45664950,5310,5310,5310,5310,0
20231109,175500,45664950,5310,5310,5310,5310,0
20231109,175400,45664950,5310,5310,5310,5310,0
20231109,175300,45664950,5310,5310,5310,5310,0
20231109,175200,45664950,5310,5310,5310,5310,0
20231109,175100,45664950,5310,5310,5310,5310,739
20231109,175000,45664950,5310,5310,5310,5310,0
20231109,174900,45664950,5310,5310,5310,5310,0
20231109,174800,45664950,5310,5310,5310,5310,0
20231109,174700,45664950,5310,5310,5310,5310,0
20231109,174600,45664950,5310,5310,5310,5310,0
20231109,174500,45664950,5310,5310,5310,5310,0
20231109,174400,45664950,5310,5310,5310,5310,0
20231109,174300,45664950,5310,5310,5310,5310,0
20231109,174200,45664950,5310,5310,5310,5310,0
20231109,174100,45664950,5310,5310,5310,5310,0
20231109,174000,45664950,5310,5310,5310,5310,0
20231109,173900,45664950,5310,5310,5310,5310,0
20231109,173800,45664950,5310,5310,5310,5310,0
20231109,173700,45664950,5310,5310,5310,5310,0
20231109,173600,45664950,5310,5310,5310,5310,0
20231109,173500,45664950,5310,5310,5310,5310,0
20231109,173400,45664950,5310,5310,5310,5310,0
20231109,173300,45664950,5310,5310,5310,5310,0
20231109,173200,45664950,5310,5310,5310,5310,0
20231109,173100,45664950,5310,5310,5310,5310,0
20231109,173000,45664950,5310,5310,5310,5310,0
20231109,172900,45664950,5310,5310,5310,5310,0
20231109,172800,45664950,5310,5310,5310,5310,0
20231109,172700,45664950,5310,5310,5310,5310,0
20231109,172600,45664950,5310,5310,5310,5310,0
20231109,172500,45664950,5310,5310,5310,5310,0
20231109,172400,45664950,5310,5310,5310,5310,0
20231109,172300,45664950,5310,5310,5310,5310,0
20231109,172200,45664950,5310,5310,5310,5310,0
20231109,172100,45664950,5310,5310,5310,5310,739
20231109,172000,45664950,5310,5310,5310,5310,0
20231109,171900,45664950,5310,5310,5310,5310,0
20231109,171800,45664950,5310,5310,5310,5310,0
20231109,171700,45664950,5310,5310,5310,5310,0
20231109,171600,45664950,5310,5310,5310,5310,0
20231109,171500,45664950,5310,5310,5310,5310,0
20231109,171400,45664950,5310,5310,5310,5310,0
20231109,171300,45664950,5310,5310,5310,5310,0
20231109,171200,45664950,5310,5310,5310,5310,0
20231109,171100,45664950,5310,5310,5310,5310,0
20231109,171000,45664950,5310,5310,5310,5310,0
20231109,170900,45664950,5310,5310,5310,5310,0
20231109,170800,45664950,5310,5310,5310,5310,0
20231109,170700,45664950,5310,5310,5310,5310,0
20231109,170600,45664950,5310,5310,5310,5310,0
20231109,170500,45664950,5310,5310,5310,5310,0
20231109,170400,45664950,5310,5310,5310,5310,0
20231109,170300,45664950,5310,5310,5310,5310,0
20231109,170200,45664950,5310,5310,5310,5310,0
20231109,170100,45664950,5310,5310,5310,5310,0
20231109,170000,45664950,5310,5310,5310,5310,0
20231109,165900,45664950,5310,5310,5310,5310,0
20231109,165800,45664950,5310,5310,5310,5310,0
20231109,165700,45664950,5310,5310,5310,5310,0
20231109,165600,45664950,5310,5310,5310,5310,0
20231109,165500,45664950,5310,5310,5310,5310,0
20231109,165400,45664950,5310,5310,5310,5310,0
20231109,165300,45664950,5310,5310,5310,5310,0
20231109,165200,45664950,5310,5310,5310,5310,0
20231109,165100,45664950,5310,5310,5310,5310,739
20231109,165000,45664950,5310,5310,5310,5310,0
20231109,164900,45664950,5310,5310,5310,5310,0
20231109,164800,45664950,5310,5310,5310,5310,0
20231109,164700,45664950,5310,5310,5310,5310,0
20231109,164600,45664950,5310,5310,5310,5310,0
20231109,164500,45664950,5310,5310,5310,5310,0
20231109,164400,45664950,5310,5310,5310,5310,0
20231109,164300,45664950,5310,5310,5310,5310,0
20231109,164200,45664950,5310,5310,5310,5310,0
20231109,164100,45664950,5310,5310,5310,5310,0
20231109,164000,45664950,5310,5310,5310,5310,0
20231109,163900,45664950,5310,5310,5310,5310,0
20231109,163800,45664950,5310,5310,5310,5310,0
20231109,163700,45664950,5310,5310,5310,5310,0
20231109,163600,45664950,5310,5310,5310,5310,0
20231109,163500,45664950,5310,5310,5310,5310,0
20231109,163400,45664950,5310,5310,5310,5310,0
20231109,163300,45664950,5310,5310,5310,5310,0
20231109,163200,45664950,5310,5310,5310,5310,0
20231109,163100,45664950,5310,5310,5310,5310,0
20231109,163000,45664950,5310,5310,5310,5310,0
20231109,162900,45664950,5310,5310,5310,5310,0
20231109,162800,45664950,5310,5310,5310,5310,0
20231109,162700,45664950,5310,5310,5310,5310,0
20231109,162600,45664950,5310,5310,5310,5310,0
20231109,162500,45664950,5310,5310,5310,5310,0
20231109,162400,45664950,5310,5310,5310,5310,0
20231109,162300,45664950,5310,5310,5310,5310,0
20231109,162200,45664950,5310,5310,5310,5310,0
20231109,162100,45664950,5310,5310,5310,5310,739
20231109,162000,45664950,5310,5310,5310,5310,0
20231109,161900,45664950,5310,5310,5310,5310,0
20231109,161800,45664950,5310,5310,5310,5310,0
20231109,161700,45664950,5310,5310,5310,5310,0
20231109,161600,45664950,5310,5310,5310,5310,0
20231109,161500,45664950,5310,5310,5310,5310,0
20231109,161400,45664950,5310,5310,5310,5310,0
20231109,161300,45664950,5310,5310,5310,5310,0
20231109,161200,45664950,5310,5310,5310,5310,0
20231109,161100,45664950,5310,5310,5310,5310,0
20231109,161000,45664950,5310,5310,5310,5310,0
20231109,160900,45664950,5310,5310,5310,5310,0
20231109,160800,45664950,5310,5310,5310,5310,0
20231109,160700,45664950,5310,5310,5310,5310,0
20231109,160600,45664950,5310,5310,5310,5310,0
20231109,160500,45664950,5310,5310,5310,5310,0
20231109,160400,45664950,5310,5310,5310,5310,0
20231109,160300,45664950,5310,5310,5310,5310,0
20231109,160200,45664950,5310,5310,5310,5310,0
20231109,160100,45664950,5310,5310,5310,5310,0
20231109,160000,45664950,5310,5310,5310,5310,0
20231109,155900,45664950,5310,5310,5310,5310,0
20231109,155800,45664950,5310,5310,5310,5310,0
20231109,155700,45664950,5310,5310,5310,5310,0
20231109,155600,45664950,5310,5310,5310,5310,0
20231109,155500,45664950,5310,5310,5310,5310,0
20231109,155400,45664950,5310,5310,5310,5310,0
20231109,155300,45664950,5310,5310,5310,5310,0
20231109,155200,45664950,5310,5310,5310,5310,0
20231109,155100,45664950,5310,5310,5310,5310,739
20231109,155000,45664950,5310,5310,5310,5310,0
20231109,154900,45664950,5310,5310,5310,5310,0
20231109,154800,45664950,5310,5310,5310,5310,0
20231109,154700,45664950,5310,5310,5310,5310,0
20231109,154600,45664950,5310,5310,5310,5310,0
20231109,154500,45664950,5310,5310,5310,5310,0
20231109,154400,45664950,5310,5310,5310,5310,0
20231109,154300,45664950,5310,5310,5310,5310,0
20231109,154200,45664950,5310,5310,5310,5310,0
20231109,154100,45664950,5310,5310,5310,5310,0
20231109,154000,45664950,5310,5310,5310,5310,0
20231109,153900,45664950,5310,5310,5310,5310,0
20231109,153800,45664950,5310,5310,5310,5310,0
20231109,153700,45664950,5310,5310,5310,5310,0
20231109,153600,45664950,5310,5310,5310,5310,0
20231109,153500,45664950,5310,5310,5310,5310,0
20231109,153400,45664950,5310,5310,5310,5310,0
20231109,153300,45664950,5310,5310,5310,5310,0
20231109,153200,45664950,5310,5310,5310,5310,0
20231109,153100,45664950,5310,5310,5310,5310,0
20231109,153000,45664950,5310,5310,5310,5310,739
20231109,152900,41740860,5310,5310,5310,5310,0
20231109,152800,41740860,5310,5310,5310,5310,0
20231109,152700,41740860,5310,5310,5310,5310,0
20231109,152600,41740860,5310,5310,5310,5310,0
20231109,152500,41740860,5310,5310,5310,5310,0
20231109,152400,41740860,5310,5310,5310,5310,0
20231109,152300,41740860,5310,5310,5310,5310,0
20231109,152200,41740860,5310,5310,5310,5310,0
20231109,152100,41740860,5310,5310,5310,5310,0
20231109,152000,41740860,5310,5310,5310,5310,0
20231109,151900,41740860,5310,5310,5310,5310,0
20231109,151800,41740860,5310,5310,5310,5310,0
20231109,151700,41740860,5310,5310,5310,5310,0
20231109,151600,41740860,5310,5300,5310,5300,10
20231109,151500,41687790,5310,5310,5310,5310,0
20231109,151400,41687790,5310,5310,5310,5310,94
20231109,151300,41188650,5310,5310,5310,5310,0
20231109,151200,41188650,5310,5310,5310,5310,0
20231109,151100,41188650,5310,5310,5310,5310,1
20231109,151000,41183340,5300,5300,5300,5300,0
20231109,150900,41183340,5300,5300,5300,5300,1
20231109,150800,41178040,5300,5280,5300,5280,2
20231109,150700,41167460,5300,5300,5300,5300,1
20231109,150600,41162160,5310,5310,5310,5310,62
20231109,150500,40832940,5300,5300,5300,5300,19
20231109,150400,40732240,5300,5300,5300,5300,1
20231109,150300,40726940,5300,5300,5300,5300,1
20231109,150200,40721640,5300,5300,5300,5300,1
20231109,150100,40716340,5290,5300,5300,5290,16
20231109,150000,40631590,5300,5300,5300,5300,0
20231109,145900,40631590,5300,5300,5300,5300,1
20231109,145800,40626290,5300,5300,5300,5300,1
20231109,145700,40620990,5300,5300,5300,5300,1
20231109,145600,40615690,5300,5300,5300,5300,1
20231109,145500,40610390,5300,5300,5300,5300,0
20231109,145400,40610390,5300,5300,5300,5300,1
20231109,145300,40605090,5300,5300,5300,5300,1
20231109,145200,40599790,5300,5300,5300,5300,1
20231109,145100,40594490,5300,5300,5300,5300,1
20231109,145000,40589190,5300,5300,5300,5300,0
20231109,144900,40589190,5300,5300,5300,5300,1
20231109,144800,40583890,5300,5300,5300,5300,1
20231109,144700,40578590,5300,5300,5300,5300,1
20231109,144600,40573290,5300,5300,5300,5300,1
20231109,144500,40567990,5300,5300,5300,5300,0
20231109,144400,40567990,5300,5300,5300,5300,1
20231109,144300,40562690,5300,5300,5300,5300,1
20231109,144200,40557390,5300,5300,5300,5300,1
20231109,144100,40552090,5300,5300,5300,5300,1
20231109,144000,40546790,5300,5300,5300,5300,0
20231109,143900,40546790,5300,5300,5300,5300,1
20231109,143800,40541490,5300,5300,5300,5300,1
20231109,143700,40536190,5300,5300,5300,5300,1
20231109,143600,40530890,5300,5300,5300,5300,1
20231109,143500,40525590,5300,5300,5300,5300,0
20231109,143400,40525590,5300,5300,5300,5300,2
20231109,143300,40514990,5300,5300,5300,5300,1
20231109,143200,40509690,5300,5300,5300,5300,1
20231109,143100,40504390,5300,5300,5300,5300,1
20231109,143000,40499090,5300,5300,5300,5300,0
20231109,142900,40499090,5300,5300,5300,5300,1
20231109,142800,40493790,5300,5300,5300,5300,1
20231109,142700,40488490,5300,5300,5300,5300,1
20231109,142600,40483190,5290,5300,5300,5290,63
20231109,142500,40149910,5290,5290,5290,5290,42
20231109,142400,39927730,5290,5290,5290,5290,1
20231109,142300,39922440,5290,5290,5290,5290,1
20231109,142200,39917150,5290,5290,5290,5290,1
20231109,142100,39911860,5290,5300,5300,5290,190
20231109,142000,38906750,5310,5310,5310,5310,0
20231109,141900,38906750,5310,5310,5310,5310,1
20231109,141800,38901440,5310,5310,5310,5310,1
20231109,141700,38896130,5310,5310,5310,5310,1
20231109,141600,38890820,5280,5310,5310,5280,4
20231109,141500,38869670,5310,5310,5310,5310,0
20231109,141400,38869670,5310,5310,5310,5310,1
20231109,141300,38864360,5310,5310,5310,5310,1
20231109,141200,38859050,5310,5310,5310,5310,1
20231109,141100,38853740,5310,5310,5310,5310,0
20231109,141000,38853740,5310,5310,5310,5310,1
20231109,140900,38848430,5310,5280,5310,5280,2
20231109,140800,38837840,5310,5310,5310,5310,1
20231109,140700,38832530,5310,5310,5310,5310,1
20231109,140600,38827220,5310,5310,5310,5310,0
20231109,140500,38827220,5310,5310,5310,5310,1
20231109,140400,38821910,5310,5310,5310,5310,1
20231109,140300,38816600,5310,5310,5310,5310,1
20231109,140200,38811290,5310,5310,5310,5310,1
20231109,140100,38805980,5310,5310,5310,5310,1
20231109,140000,38800670,5310,5310,5310,5310,1
20231109,135900,38795360,5310,5310,5310,5310,1
20231109,135800,38790050,5310,5310,5310,5310,1
20231109,135700,38784740,5310,5310,5310,5310,1
20231109,135600,38779430,5310,5310,5310,5310,0
20231109,135500,38779430,5310,5310,5310,5310,1
20231109,135400,38774120,5310,5310,5310,5310,1
20231109,135300,38768810,5310,5310,5310,5310,1
20231109,135200,38763500,5310,5310,5310,5310,1
20231109,135100,38758190,5300,5300,5300,5300,0
20231109,135000,38758190,5300,5300,5300,5300,1
20231109,134900,38752890,5300,5300,5300,5300,1
20231109,134800,38747590,5300,5300,5300,5300,1
20231109,134700,38742290,5310,5310,5310,5310,1
20231109,134600,38736980,5310,5310,5310,5310,0
20231109,134500,38736980,5310,5290,5310,5290,7
20231109,134400,38699930,5310,5310,5310,5310,1
20231109,134300,38694620,5310,5310,5310,5310,1
20231109,134200,38689310,5310,5310,5310,5310,1
20231109,134100,38684000,5310,5310,5310,5310,0
20231109,134000,38684000,5310,5310,5310,5310,1
20231109,133900,38678690,5300,5300,5300,5300,1
20231109,133800,38673390,5300,5300,5300,5300,1
20231109,133700,38668090,5300,5300,5300,5300,1
20231109,133600,38662790,5300,5300,5300,5300,0
20231109,133500,38662790,5300,5300,5300,5300,1
20231109,133400,38657490,5300,5300,5300,5300,1
20231109,133300,38652190,5290,5290,5290,5290,1
20231109,133200,38646900,5290,5290,5290,5290,1
20231109,133100,38641610,5290,5290,5290,5290,0
20231109,133000,38641610,5290,5290,5290,5290,1
20231109,132900,38636320,5290,5290,5290,5290,1
20231109,132800,38631030,5290,5290,5290,5290,1
20231109,132700,38625740,5290,5290,5290,5290,1
20231109,132600,38620450,5250,5270,5270,5250,225
20231109,132500,37435100,5290,5290,5290,5290,1
20231109,132400,37429810,5290,5290,5290,5290,1
20231109,132300,37424520,5290,5290,5290,5290,1
20231109,132200,37419230,5300,5320,5320,5300,129
20231109,132100,36735510,5320,5320,5320,5320,0
20231109,132000,36735510,5320,5320,5320,5320,1
20231109,131900,36730190,5320,5320,5320,5320,1
20231109,131800,36724870,5320,5320,5320,5320,1
20231109,131700,36719550,5320,5320,5320,5320,1
20231109,131600,36714230,5320,5320,5320,5320,0
20231109,131500,36714230,5320,5320,5320,5320,1
20231109,131400,36708910,5320,5320,5320,5320,1
20231109,131300,36703590,5320,5320,5320,5320,1
20231109,131200,36698270,5320,5320,5320,5320,1
20231109,131100,36692950,5320,5320,5320,5320,0
20231109,131000,36692950,5320,5300,5320,5300,174
20231109,130900,35770730,5300,5300,5300,5300,1
20231109,130800,35765430,5300,5300,5300,5300,1
20231109,130700,35760130,5300,5300,5300,5300,1
20231109,130600,35754830,5300,5300,5300,5300,0
20231109,130500,35754830,5300,5300,5300,5300,1
20231109,130400,35749530,5300,5300,5300,5300,1
20231109,130300,35744230,5300,5300,5300,5300,1
20231109,130200,35738930,5290,5290,5290,5290,1
20231109,130100,35733640,5270,5280,5280,5270,300
20231109,130000,34152480,5300,5280,5300,5280,61
20231109,125900,33830380,5320,5320,5320,5320,1
20231109,125800,33825060,5320,5320,5320,5320,1
20231109,125700,33819740,5320,5320,5320,5320,0
20231109,125600,33819740,5320,5320,5320,5320,1
20231109,125500,33814420,5320,5320,5320,5320,3
20231109,125400,33798460,5320,5320,5320,5320,1
20231109,125300,33793140,5320,5320,5320,5320,1
20231109,125200,33787820,5320,5320,5320,5320,0
20231109,125100,33787820,5320,5320,5320,5320,1
20231109,125000,33782500,5320,5320,5320,5320,1
20231109,124900,33777180,5320,5320,5320,5320,1
20231109,124800,33771860,5320,5320,5320,5320,1
20231109,124700,33766540,5320,5320,5320,5320,0
20231109,124600,33766540,5320,5320,5320,5320,2
20231109,124500,33755900,5320,5320,5320,5320,1
20231109,124400,33750580,5320,5320,5320,5320,1
20231109,124300,33745260,5320,5320,5320,5320,1
20231109,124200,33739940,5320,5320,5320,5320,0
20231109,124100,33739940,5320,5320,5320,5320,1
20231109,124000,33734620,5320,5320,5320,5320,1
20231109,123900,33729300,5320,5280,5320,5280,30
20231109,123800,33570860,5310,5310,5310,5310,1
20231109,123700,33565550,5270,5280,5280,5270,50
20231109,123600,33301850,5310,5290,5310,5270,601
20231109,123500,30133870,5330,5330,5330,5330,1
20231109,123400,30128540,5330,5330,5330,5330,1
20231109,123300,30123210,5330,5330,5330,5330,1
20231109,123200,30117880,5330,5330,5330,5330,0
20231109,123100,30117880,5330,5330,5330,5330,1
20231109,123000,30112550,5330,5330,5330,5330,1
20231109,122900,30107220,5330,5330,5330,5330,1
20231109,122800,30101890,5330,5330,5330,5330,1
20231109,122700,30096560,5330,5330,5330,5330,0
20231109,122600,30096560,5330,5330,5330,5330,1
20231109,122500,30091230,5330,5330,5330,5330,1
20231109,122400,30085900,5330,5330,5330,5330,1
20231109,122300,30080570,5330,5330,5330,5330,1
20231109,122200,30075240,5330,5330,5330,5330,0
20231109,122100,30075240,5330,5330,5330,5330,1
20231109,122000,30069910,5330,5330,5330,5330,1
20231109,121900,30064580,5330,5330,5330,5330,1
20231109,121800,30059250,5330,5330,5330,5330,1
20231109,121700,30053920,5330,5330,5330,5330,0
20231109,121600,30053920,5330,5330,5330,5330,1
20231109,121500,30048590,5330,5330,5330,5330,1
20231109,121400,30043260,5330,5330,5330,5330,1
20231109,121300,30037930,5330,5330,5330,5330,1
20231109,121200,30032600,5330,5330,5330,5330,0
20231109,121100,30032600,5330,5330,5330,5330,1
20231109,121000,30027270,5330,5330,5330,5330,1
20231109,120900,30021940,5330,5330,5330,5330,1
20231109,120800,30016610,5330,5330,5330,5330,1
20231109,120700,30011280,5330,5330,5330,5330,0
20231109,120600,30011280,5330,5330,5330,5330,1
20231109,120500,30005950,5330,5330,5330,5330,1
20231109,120400,30000620,5330,5330,5330,5330,1
20231109,120300,29995290,5330,5330,5330,5330,1
20231109,120200,29989960,5330,5330,5330,5330,0
20231109,120100,29989960,5330,5330,5330,5330,1
20231109,120000,29984630,5330,5330,5330,5330,1
20231109,115900,29979300,5330,5330,5330,5330,1
20231109,115800,29973970,5330,5330,5330,5330,1
20231109,115700,29968640,5330,5330,5330,5330,0
20231109,115600,29968640,5330,5330,5330,5330,1
20231109,115500,29963310,5320,5320,5320,5320,1
20231109,115400,29957990,5300,5320,5320,5300,28
20231109,115300,29809570,5330,5330,5330,5330,1
20231109,115200,29804240,5300,5310,5310,5300,300
20231109,115100,28214190,5330,5330,5330,5330,1
20231109,115000,28208860,5330,5330,5330,5330,1
20231109,114900,28203530,5330,5330,5330,5330,1
20231109,114800,28198200,5330,5330,5330,5330,1
20231109,114700,28192870,5330,5330,5330,5330,0
20231109,114600,28192870,5330,5330,5330,5330,1
20231109,114500,28187540,5330,5330,5330,5330,1
20231109,114400,28182210,5330,5330,5330,5330,1
20231109,114300,28176880,5330,5330,5330,5330,0
20231109,114200,28176880,5330,5330,5330,5330,1
20231109,114100,28171550,5330,5330,5330,5330,1
20231109,114000,28166220,5330,5330,5330,5330,1
20231109,113900,28160890,5330,5330,5330,5330,1
20231109,113800,28155560,5330,5330,5330,5330,0
20231109,113700,28155560,5330,5330,5330,5330,1
20231109,113600,28150230,5330,5330,5330,5330,1
20231109,113500,28144900,5330,5330,5330,5330,1
20231109,113400,28139570,5330,5330,5330,5330,1
20231109,113300,28134240,5330,5330,5330,5330,0
20231109,113200,28134240,5330,5330,5330,5330,1
20231109,113100,28128910,5330,5330,5330,5330,1
20231109,113000,28123580,5330,5330,5330,5330,1
20231109,112900,28118250,5330,5330,5330,5330,1
20231109,112800,28112920,5330,5330,5330,5330,0
20231109,112700,28112920,5330,5330,5330,5330,1
20231109,112600,28107590,5330,5330,5330,5330,1
20231109,112500,28102260,5330,5330,5330,5330,1
20231109,112400,28096930,5330,5330,5330,5330,1
20231109,112300,28091600,5330,5330,5330,5330,0
20231109,112200,28091600,5330,5330,5330,5330,1
20231109,112100,28086270,5330,5330,5330,5330,1
20231109,112000,28080940,5330,5330,5330,5330,1
20231109,111900,28075610,5330,5330,5330,5330,1
20231109,111800,28070280,5330,5330,5330,5330,0
20231109,111700,28070280,5330,5330,5330,5330,214
20231109,111600,26929660,5330,5330,5330,5330,1
20231109,111500,26924330,5330,5330,5330,5330,2
20231109,111400,26913670,5300,5330,5330,5300,10
20231109,111300,26860640,5300,5300,5300,5300,400
20231109,111200,24740640,5300,5330,5330,5300,116
20231109,111100,24125810,5330,5330,5330,5330,1
20231109,111000,24120480,5320,5320,5320,5320,1
20231109,110900,24115160,5320,5320,5320,5320,1
20231109,110800,24109840,5320,5320,5320,5320,10
20231109,110700,24056640,5320,5320,5320,5320,19
20231109,110600,23955560,5320,5320,5320,5300,501
20231109,110500,21298680,5320,5320,5320,5320,124
20231109,110400,20639000,5320,5320,5320,5320,1
20231109,110300,20633680,5320,5320,5320,5320,0
20231109,110200,20633680,5320,5320,5320,5320,1
20231109,110100,20628360,5320,5310,5320,5310,50
20231109,110000,20362850,5310,5290,5310,5290,310
20231109,105900,18720750,5290,5290,5290,5290,1
20231109,105800,18715460,5290,5290,5290,5290,0
20231109,105700,18715460,5290,5290,5290,5290,1
20231109,105600,18710170,5290,5290,5290,5290,1
20231109,105500,18704880,5290,5290,5290,5290,1
20231109,105400,18699590,5290,5290,5290,5290,1
20231109,105300,18694300,5280,5280,5280,5280,73
20231109,105200,18308860,5280,5280,5280,5280,1
20231109,105100,18303580,5280,5280,5280,5280,1
20231109,105000,18298300,5280,5280,5280,5280,1
20231109,104900,18293020,5280,5280,5280,5280,1
20231109,104800,18287740,5280,5280,5280,5280,0
20231109,104700,18287740,5280,5280,5280,5280,1
20231109,104600,18282460,5280,5280,5280,5280,1
20231109,104500,18277180,5280,5290,5290,5280,122
20231109,104400,17633010,5290,5290,5290,5290,1
20231109,104300,17627720,5290,5290,5290,5290,0
20231109,104200,17627720,5290,5290,5290,5290,1
20231109,104100,17622430,5290,5290,5290,5290,1
20231109,104000,17617140,5290,5290,5290,5290,1
20231109,103900,17611850,5290,5290,5290,5290,1
20231109,103800,17606560,5290,5290,5290,5290,0
20231109,103700,17606560,5290,5280,5290,5280,3
20231109,103600,17590710,5290,5290,5290,5290,1
20231109,103500,17585420,5290,5290,5290,5290,1
20231109,103400,17580130,5290,5290,5290,5290,0
20231109,103300,17580130,5290,5290,5290,5290,1
20231109,103200,17574840,5290,5290,5290,5290,1
20231109,103100,17569550,5290,5290,5290,5290,1
20231109,103000,17564260,5290,5290,5290,5290,1
20231109,102900,17558970,5280,5280,5280,5280,77
20231109,102800,17152410,5280,5280,5280,5280,29
20231109,102700,16999290,5280,5280,5280,5280,1
20231109,102600,16994010,5280,5280,5280,5280,1
20231109,102500,16988730,5280,5280,5280,5280,1
20231109,102400,16983450,5280,5280,5280,5280,0
20231109,102300,16983450,5280,5280,5280,5280,1
20231109,102200,16978170,5280,5280,5280,5280,1
20231109,102100,16972890,5280,5280,5280,5280,1
20231109,102000,16967610,5280,5280,5280,5280,1
20231109,101900,16962330,5280,5280,5280,5280,0
20231109,101800,16962330,5280,5280,5280,5280,1
20231109,101700,16957050,5280,5280,5280,5280,1
20231109,101600,16951770,5280,5280,5280,5280,334
20231109,101500,15188250,5280,5280,5280,5280,1
20231109,101400,15182970,5280,5280,5280,5280,0
20231109,101300,15182970,5280,5280,5280,5280,2
20231109,101200,15172410,5280,5280,5280,5280,1
20231109,101100,15167130,5280,5280,5280,5280,1
20231109,101000,15161850,5280,5280,5280,5280,1
20231109,100900,15156570,5270,5270,5270,5270,1
20231109,100800,15151300,5270,5270,5270,5270,1
20231109,100700,15146030,5270,5270,5270,5270,1
20231109,100600,15140760,5270,5270,5270,5270,1
20231109,100500,15135490,5270,5270,5270,5270,1
20231109,100400,15130220,5270,5270,5270,5270,0
20231109,100300,15130220,5270,5270,5270,5270,1
20231109,100200,15124950,5270,5270,5270,5270,1
20231109,100100,15119680,5270,5270,5270,5270,1
20231109,100000,15114410,5270,5270,5270,5270,191
20231109,095900,14107840,5270,5270,5270,5270,0
20231109,095800,14107840,5270,5270,5270,5270,1
20231109,095700,14102570,5270,5270,5270,5270,1
20231109,095600,14097300,5270,5270,5270,5270,1
20231109,095500,14092030,5270,5270,5270,5270,1
20231109,095400,14086760,5250,5250,5250,5250,548
20231109,095300,11209760,5280,5280,5280,5280,1
20231109,095200,11204480,5280,5280,5280,5280,1
20231109,095100,11199200,5280,5280,5280,5280,1
20231109,095000,11193920,5280,5280,5280,5280,1
20231109,094900,11188640,5280,5280,5280,5280,0
20231109,094800,11188640,5280,5280,5280,5280,1
20231109,094700,11183360,5280,5280,5280,5280,1
20231109,094600,11178080,5260,5280,5280,5260,7
20231109,094500,11141240,5280,5280,5280,5280,1
20231109,094400,11135960,5280,5280,5280,5280,0
20231109,094300,11135960,5280,5280,5280,5280,1
20231109,094200,11130680,5280,5280,5280,5280,1
20231109,094100,11125400,5280,5270,5280,5270,19
20231109,094000,11025260,5280,5280,5280,5280,1
20231109,093900,11019980,5280,5280,5280,5280,0
20231109,093800,11019980,5280,5280,5280,5280,1
20231109,093700,11014700,5270,5270,5270,5270,1
20231109,093600,11009430,5270,5280,5280,5270,32
20231109,093500,10840780,5280,5280,5280,5280,1
20231109,093400,10835500,5280,5280,5280,5280,0
20231109,093300,10835500,5280,5280,5280,5280,1
20231109,093200,10830220,5280,5280,5280,5280,1
20231109,093100,10824940,5280,5280,5280,5280,3
20231109,093000,10809100,5280,5280,5280,5280,1
20231109,092900,10803820,5280,5280,5280,5280,0
20231109,092800,10803820,5280,5270,5280,5270,77
20231109,092700,10398020,5280,5280,5280,5280,1
20231109,092600,10392740,5280,5280,5280,5280,1
20231109,092500,10387460,5280,5280,5280,5280,1
20231109,092400,10382180,5280,5280,5280,5280,1
20231109,092300,10376900,5280,5280,5280,5280,1
20231109,092200,10371620,5280,5280,5280,5280,3
20231109,092100,10355780,5280,5280,5280,5280,1
20231109,092000,10350500,5280,5280,5280,5280,0
20231109,091900,10350500,5280,5280,5280,5280,1
20231109,091800,10345220,5280,5280,5280,5280,1
20231109,091700,10339940,5270,5270,5270,5270,1
20231109,091600,10334670,5280,5280,5280,5280,1
20231109,091500,10329390,5280,5280,5280,5280,2
20231109,091400,10318830,5280,5280,5280,5280,1
20231109,091300,10313550,5280,5280,5280,5280,1
20231109,091200,10308270,5280,5280,5280,5280,1
20231109,091100,10302990,5280,5280,5280,5280,1
20231109,091000,10297710,5280,5280,5280,5280,0
20231109,090900,10297710,5280,5280,5280,5280,0
20231109,090800,10297710,5280,5280,5280,5280,0
20231109,090700,10297710,5280,5270,5280,5270,38
20231109,090600,10097100,5280,5280,5280,5280,57
20231109,090500,9796140,5280,5280,5280,5280,0
20231109,090400,9796140,5280,5280,5280,5280,0
20231109,090300,9796140,5280,5280,5280,5280,9
20231109,090200,9748620,5280,5280,5280,5280,0
20231109,090100,9748620,5280,5240,5290,5240,217
20231109,090000,8608220,5260,5220,5260,5220,1649