stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,212200,223016160,20200,20200,20200,20200,358
20231113,212100,223016160,20200,20200,20200,20200,0
20231113,212000,223016160,20200,20200,20200,20200,0
20231113,211900,223016160,20200,20200,20200,20200,0
20231113,211800,223016160,20200,20200,20200,20200,0
20231113,211700,223016160,20200,20200,20200,20200,0
20231113,211600,223016160,20200,20200,20200,20200,0
20231113,211500,223016160,20200,20200,20200,20200,0
20231113,211400,223016160,20200,20200,20200,20200,0
20231113,211300,223016160,20200,20200,20200,20200,0
20231113,211200,223016160,20200,20200,20200,20200,0
20231113,211100,223016160,20200,20200,20200,20200,0
20231113,211000,223016160,20200,20200,20200,20200,0
20231113,210900,223016160,20200,20200,20200,20200,0
20231113,210800,223016160,20200,20200,20200,20200,0
20231113,210700,223016160,20200,20200,20200,20200,0
20231113,210600,223016160,20200,20200,20200,20200,0
20231113,210500,223016160,20200,20200,20200,20200,0
20231113,210400,223016160,20200,20200,20200,20200,0
20231113,210300,223016160,20200,20200,20200,20200,0
20231113,210200,223016160,20200,20200,20200,20200,0
20231113,210100,223016160,20200,20200,20200,20200,0
20231113,210000,223016160,20200,20200,20200,20200,0
20231113,205900,223016160,20200,20200,20200,20200,0
20231113,205800,223016160,20200,20200,20200,20200,0
20231113,205700,223016160,20200,20200,20200,20200,0
20231113,205600,223016160,20200,20200,20200,20200,0
20231113,205500,223016160,20200,20200,20200,20200,0
20231113,205400,223016160,20200,20200,20200,20200,0
20231113,205300,223016160,20200,20200,20200,20200,0
20231113,205200,223016160,20200,20200,20200,20200,358
20231113,205100,223016160,20200,20200,20200,20200,0
20231113,205000,223016160,20200,20200,20200,20200,0
20231113,204900,223016160,20200,20200,20200,20200,0
20231113,204800,223016160,20200,20200,20200,20200,0
20231113,204700,223016160,20200,20200,20200,20200,0
20231113,204600,223016160,20200,20200,20200,20200,0
20231113,204500,223016160,20200,20200,20200,20200,0
20231113,204400,223016160,20200,20200,20200,20200,0
20231113,204300,223016160,20200,20200,20200,20200,0
20231113,204200,223016160,20200,20200,20200,20200,0
20231113,204100,223016160,20200,20200,20200,20200,0
20231113,204000,223016160,20200,20200,20200,20200,0
20231113,203900,223016160,20200,20200,20200,20200,0
20231113,203800,223016160,20200,20200,20200,20200,0
20231113,203700,223016160,20200,20200,20200,20200,0
20231113,203600,223016160,20200,20200,20200,20200,0
20231113,203500,223016160,20200,20200,20200,20200,0
20231113,203400,223016160,20200,20200,20200,20200,0
20231113,203300,223016160,20200,20200,20200,20200,0
20231113,203200,223016160,20200,20200,20200,20200,0
20231113,203100,223016160,20200,20200,20200,20200,0
20231113,203000,223016160,20200,20200,20200,20200,0
20231113,202900,223016160,20200,20200,20200,20200,0
20231113,202800,223016160,20200,20200,20200,20200,0
20231113,202700,223016160,20200,20200,20200,20200,0
20231113,202600,223016160,20200,20200,20200,20200,0
20231113,202500,223016160,20200,20200,20200,20200,0
20231113,202400,223016160,20200,20200,20200,20200,0
20231113,202300,223016160,20200,20200,20200,20200,0
20231113,202200,223016160,20200,20200,20200,20200,358
20231113,202100,223016160,20200,20200,20200,20200,0
20231113,202000,223016160,20200,20200,20200,20200,0
20231113,201900,223016160,20200,20200,20200,20200,0
20231113,201800,223016160,20200,20200,20200,20200,0
20231113,201700,223016160,20200,20200,20200,20200,0
20231113,201600,223016160,20200,20200,20200,20200,0
20231113,201500,223016160,20200,20200,20200,20200,0
20231113,201400,223016160,20200,20200,20200,20200,0
20231113,201300,223016160,20200,20200,20200,20200,0
20231113,201200,223016160,20200,20200,20200,20200,0
20231113,201100,223016160,20200,20200,20200,20200,0
20231113,201000,223016160,20200,20200,20200,20200,0
20231113,200900,223016160,20200,20200,20200,20200,0
20231113,200800,223016160,20200,20200,20200,20200,0
20231113,200700,223016160,20200,20200,20200,20200,0
20231113,200600,223016160,20200,20200,20200,20200,0
20231113,200500,223016160,20200,20200,20200,20200,0
20231113,200400,223016160,20200,20200,20200,20200,0
20231113,200300,223016160,20200,20200,20200,20200,0
20231113,200200,223016160,20200,20200,20200,20200,0
20231113,200100,223016160,20200,20200,20200,20200,0
20231113,200000,223016160,20200,20200,20200,20200,0
20231113,195900,223016160,20200,20200,20200,20200,0
20231113,195800,223016160,20200,20200,20200,20200,0
20231113,195700,223016160,20200,20200,20200,20200,0
20231113,195600,223016160,20200,20200,20200,20200,0
20231113,195500,223016160,20200,20200,20200,20200,0
20231113,195400,223016160,20200,20200,20200,20200,0
20231113,195300,223016160,20200,20200,20200,20200,0
20231113,195200,223016160,20200,20200,20200,20200,358
20231113,195100,223016160,20200,20200,20200,20200,0
20231113,195000,223016160,20200,20200,20200,20200,0
20231113,194900,223016160,20200,20200,20200,20200,0
20231113,194800,223016160,20200,20200,20200,20200,0
20231113,194700,223016160,20200,20200,20200,20200,0
20231113,194600,223016160,20200,20200,20200,20200,0
20231113,194500,223016160,20200,20200,20200,20200,0
20231113,194400,223016160,20200,20200,20200,20200,0
20231113,194300,223016160,20200,20200,20200,20200,0
20231113,194200,223016160,20200,20200,20200,20200,0
20231113,194100,223016160,20200,20200,20200,20200,0
20231113,194000,223016160,20200,20200,20200,20200,0
20231113,193900,223016160,20200,20200,20200,20200,0
20231113,193800,223016160,20200,20200,20200,20200,0
20231113,193700,223016160,20200,20200,20200,20200,0
20231113,193600,223016160,20200,20200,20200,20200,0
20231113,193500,223016160,20200,20200,20200,20200,0
20231113,193400,223016160,20200,20200,20200,20200,0
20231113,193300,223016160,20200,20200,20200,20200,0
20231113,193200,223016160,20200,20200,20200,20200,0
20231113,193100,223016160,20200,20200,20200,20200,0
20231113,193000,223016160,20200,20200,20200,20200,0
20231113,192900,223016160,20200,20200,20200,20200,0
20231113,192800,223016160,20200,20200,20200,20200,0
20231113,192700,223016160,20200,20200,20200,20200,0
20231113,192600,223016160,20200,20200,20200,20200,0
20231113,192500,223016160,20200,20200,20200,20200,0
20231113,192400,223016160,20200,20200,20200,20200,0
20231113,192300,223016160,20200,20200,20200,20200,0
20231113,192200,223016160,20200,20200,20200,20200,358
20231113,192100,223016160,20200,20200,20200,20200,0
20231113,192000,223016160,20200,20200,20200,20200,0
20231113,191900,223016160,20200,20200,20200,20200,0
20231113,191800,223016160,20200,20200,20200,20200,0
20231113,191700,223016160,20200,20200,20200,20200,0
20231113,191600,223016160,20200,20200,20200,20200,0
20231113,191500,223016160,20200,20200,20200,20200,0
20231113,191400,223016160,20200,20200,20200,20200,0
20231113,191300,223016160,20200,20200,20200,20200,0
20231113,191200,223016160,20200,20200,20200,20200,0
20231113,191100,223016160,20200,20200,20200,20200,0
20231113,191000,223016160,20200,20200,20200,20200,0
20231113,190900,223016160,20200,20200,20200,20200,0
20231113,190800,223016160,20200,20200,20200,20200,0
20231113,190700,223016160,20200,20200,20200,20200,0
20231113,190600,223016160,20200,20200,20200,20200,0
20231113,190500,223016160,20200,20200,20200,20200,0
20231113,190400,223016160,20200,20200,20200,20200,0
20231113,190300,223016160,20200,20200,20200,20200,0
20231113,190200,223016160,20200,20200,20200,20200,0
20231113,190100,223016160,20200,20200,20200,20200,0
20231113,190000,223016160,20200,20200,20200,20200,0
20231113,185900,223016160,20200,20200,20200,20200,0
20231113,185800,223016160,20200,20200,20200,20200,0
20231113,185700,223016160,20200,20200,20200,20200,0
20231113,185600,223016160,20200,20200,20200,20200,0
20231113,185500,223016160,20200,20200,20200,20200,0
20231113,185400,223016160,20200,20200,20200,20200,0
20231113,185300,223016160,20200,20200,20200,20200,0
20231113,185200,223016160,20200,20200,20200,20200,358
20231113,185100,223016160,20200,20200,20200,20200,0
20231113,185000,223016160,20200,20200,20200,20200,0
20231113,184900,223016160,20200,20200,20200,20200,0
20231113,184800,223016160,20200,20200,20200,20200,0
20231113,184700,223016160,20200,20200,20200,20200,0
20231113,184600,223016160,20200,20200,20200,20200,0
20231113,184500,223016160,20200,20200,20200,20200,0
20231113,184400,223016160,20200,20200,20200,20200,0
20231113,184300,223016160,20200,20200,20200,20200,0
20231113,184200,223016160,20200,20200,20200,20200,0
20231113,184100,223016160,20200,20200,20200,20200,0
20231113,184000,223016160,20200,20200,20200,20200,0
20231113,183900,223016160,20200,20200,20200,20200,0
20231113,183800,223016160,20200,20200,20200,20200,0
20231113,183700,223016160,20200,20200,20200,20200,0
20231113,183600,223016160,20200,20200,20200,20200,0
20231113,183500,223016160,20200,20200,20200,20200,0
20231113,183400,223016160,20200,20200,20200,20200,0
20231113,183300,223016160,20200,20200,20200,20200,0
20231113,183200,223016160,20200,20200,20200,20200,0
20231113,183100,223016160,20200,20200,20200,20200,0
20231113,183000,223016160,20200,20200,20200,20200,0
20231113,182900,223016160,20200,20200,20200,20200,0
20231113,182800,223016160,20200,20200,20200,20200,0
20231113,182700,223016160,20200,20200,20200,20200,0
20231113,182600,223016160,20200,20200,20200,20200,0
20231113,182500,223016160,20200,20200,20200,20200,0
20231113,182400,223016160,20200,20200,20200,20200,0
20231113,182300,223016160,20200,20200,20200,20200,0
20231113,182200,223016160,20200,20200,20200,20200,358
20231113,182100,223016160,20200,20200,20200,20200,0
20231113,182000,223016160,20200,20200,20200,20200,0
20231113,181900,223016160,20200,20200,20200,20200,0
20231113,181800,223016160,20200,20200,20200,20200,0
20231113,181700,223016160,20200,20200,20200,20200,0
20231113,181600,223016160,20200,20200,20200,20200,0
20231113,181500,223016160,20200,20200,20200,20200,0
20231113,181400,223016160,20200,20200,20200,20200,0
20231113,181300,223016160,20200,20200,20200,20200,0
20231113,181200,223016160,20200,20200,20200,20200,0
20231113,181100,223016160,20200,20200,20200,20200,0
20231113,181000,223016160,20200,20200,20200,20200,0
20231113,180900,223016160,20200,20200,20200,20200,0
20231113,180800,223016160,20200,20200,20200,20200,0
20231113,180700,223016160,20200,20200,20200,20200,0
20231113,180600,223016160,20200,20200,20200,20200,0
20231113,180500,223016160,20200,20200,20200,20200,0
20231113,180400,223016160,20200,20200,20200,20200,0
20231113,180300,223016160,20200,20200,20200,20200,0
20231113,180200,223016160,20200,20200,20200,20200,0
20231113,180100,223016160,20200,20200,20200,20200,0
20231113,180000,223016160,20200,20200,20200,20200,0
20231113,175900,223016160,20200,20200,20200,20200,0
20231113,175800,223016160,20200,20200,20200,20200,0
20231113,175700,223016160,20200,20200,20200,20200,0
20231113,175600,223016160,20200,20200,20200,20200,0
20231113,175500,223016160,20200,20200,20200,20200,0
20231113,175400,223016160,20200,20200,20200,20200,0
20231113,175300,223016160,20200,20200,20200,20200,0
20231113,175200,223016160,20200,20200,20200,20200,358
20231113,175100,223016160,20200,20200,20200,20200,0
20231113,175000,223016160,20200,20200,20200,20200,0
20231113,174900,223016160,20200,20200,20200,20200,0
20231113,174800,223016160,20200,20200,20200,20200,0
20231113,174700,223016160,20200,20200,20200,20200,0
20231113,174600,223016160,20200,20200,20200,20200,0
20231113,174500,223016160,20200,20200,20200,20200,0
20231113,174400,223016160,20200,20200,20200,20200,0
20231113,174300,223016160,20200,20200,20200,20200,0
20231113,174200,223016160,20200,20200,20200,20200,0
20231113,174100,223016160,20200,20200,20200,20200,0
20231113,174000,223016160,20200,20200,20200,20200,0
20231113,173900,223016160,20200,20200,20200,20200,0
20231113,173800,223016160,20200,20200,20200,20200,0
20231113,173700,223016160,20200,20200,20200,20200,0
20231113,173600,223016160,20200,20200,20200,20200,0
20231113,173500,223016160,20200,20200,20200,20200,0
20231113,173400,223016160,20200,20200,20200,20200,0
20231113,173300,223016160,20200,20200,20200,20200,0
20231113,173200,223016160,20200,20200,20200,20200,0
20231113,173100,223016160,20200,20200,20200,20200,0
20231113,173000,223016160,20200,20200,20200,20200,0
20231113,172900,223016160,20200,20200,20200,20200,0
20231113,172800,223016160,20200,20200,20200,20200,0
20231113,172700,223016160,20200,20200,20200,20200,0
20231113,172600,223016160,20200,20200,20200,20200,0
20231113,172500,223016160,20200,20200,20200,20200,0
20231113,172400,223016160,20200,20200,20200,20200,0
20231113,172300,223016160,20200,20200,20200,20200,0
20231113,172200,223016160,20200,20200,20200,20200,358
20231113,172100,223016160,20200,20200,20200,20200,0
20231113,172000,223016160,20200,20200,20200,20200,0
20231113,171900,223016160,20200,20200,20200,20200,0
20231113,171800,223016160,20200,20200,20200,20200,0
20231113,171700,223016160,20200,20200,20200,20200,0
20231113,171600,223016160,20200,20200,20200,20200,0
20231113,171500,223016160,20200,20200,20200,20200,0
20231113,171400,223016160,20200,20200,20200,20200,0
20231113,171300,223016160,20200,20200,20200,20200,0
20231113,171200,223016160,20200,20200,20200,20200,0
20231113,171100,223016160,20200,20200,20200,20200,0
20231113,171000,223016160,20200,20200,20200,20200,0
20231113,170900,223016160,20200,20200,20200,20200,0
20231113,170800,223016160,20200,20200,20200,20200,0
20231113,170700,223016160,20200,20200,20200,20200,0
20231113,170600,223016160,20200,20200,20200,20200,0
20231113,170500,223016160,20200,20200,20200,20200,0
20231113,170400,223016160,20200,20200,20200,20200,0
20231113,170300,223016160,20200,20200,20200,20200,0
20231113,170200,223016160,20200,20200,20200,20200,0
20231113,170100,223016160,20200,20200,20200,20200,0
20231113,170000,223016160,20200,20200,20200,20200,0
20231113,165900,223016160,20200,20200,20200,20200,0
20231113,165800,223016160,20200,20200,20200,20200,0
20231113,165700,223016160,20200,20200,20200,20200,0
20231113,165600,223016160,20200,20200,20200,20200,0
20231113,165500,223016160,20200,20200,20200,20200,0
20231113,165400,223016160,20200,20200,20200,20200,0
20231113,165300,223016160,20200,20200,20200,20200,0
20231113,165200,223016160,20200,20200,20200,20200,358
20231113,165100,223016160,20200,20200,20200,20200,0
20231113,165000,223016160,20200,20200,20200,20200,0
20231113,164900,223016160,20200,20200,20200,20200,0
20231113,164800,223016160,20200,20200,20200,20200,0
20231113,164700,223016160,20200,20200,20200,20200,0
20231113,164600,223016160,20200,20200,20200,20200,0
20231113,164500,223016160,20200,20200,20200,20200,0
20231113,164400,223016160,20200,20200,20200,20200,0
20231113,164300,223016160,20200,20200,20200,20200,0
20231113,164200,223016160,20200,20200,20200,20200,0
20231113,164100,223016160,20200,20200,20200,20200,0
20231113,164000,223016160,20200,20200,20200,20200,0
20231113,163900,223016160,20200,20200,20200,20200,0
20231113,163800,223016160,20200,20200,20200,20200,0
20231113,163700,223016160,20200,20200,20200,20200,0
20231113,163600,223016160,20200,20200,20200,20200,0
20231113,163500,223016160,20200,20200,20200,20200,0
20231113,163400,223016160,20200,20200,20200,20200,0
20231113,163300,223016160,20200,20200,20200,20200,0
20231113,163200,223016160,20200,20200,20200,20200,0
20231113,163100,223016160,20200,20200,20200,20200,0
20231113,163000,223016160,20200,20200,20200,20200,0
20231113,162900,223016160,20200,20200,20200,20200,0
20231113,162800,223016160,20200,20200,20200,20200,0
20231113,162700,223016160,20200,20200,20200,20200,0
20231113,162600,223016160,20200,20200,20200,20200,0
20231113,162500,223016160,20200,20200,20200,20200,0
20231113,162400,223016160,20200,20200,20200,20200,0
20231113,162300,223016160,20200,20200,20200,20200,0
20231113,162200,223016160,20200,20200,20200,20200,358
20231113,162100,223016160,20200,20200,20200,20200,0
20231113,162000,223016160,20200,20200,20200,20200,0
20231113,161900,223016160,20200,20200,20200,20200,0
20231113,161800,223016160,20200,20200,20200,20200,0
20231113,161700,223016160,20200,20200,20200,20200,0
20231113,161600,223016160,20200,20200,20200,20200,0
20231113,161500,223016160,20200,20200,20200,20200,0
20231113,161400,223016160,20200,20200,20200,20200,0
20231113,161300,223016160,20200,20200,20200,20200,0
20231113,161200,223016160,20200,20200,20200,20200,0
20231113,161100,223016160,20200,20200,20200,20200,0
20231113,161000,223016160,20200,20200,20200,20200,0
20231113,160900,223016160,20200,20200,20200,20200,0
20231113,160800,223016160,20200,20200,20200,20200,0
20231113,160700,223016160,20200,20200,20200,20200,0
20231113,160600,223016160,20200,20200,20200,20200,0
20231113,160500,223016160,20200,20200,20200,20200,0
20231113,160400,223016160,20200,20200,20200,20200,0
20231113,160300,223016160,20200,20200,20200,20200,0
20231113,160200,223016160,20200,20200,20200,20200,0
20231113,160100,223016160,20200,20200,20200,20200,0
20231113,160000,223016160,20200,20200,20200,20200,0
20231113,155900,223016160,20200,20200,20200,20200,0
20231113,155800,223016160,20200,20200,20200,20200,0
20231113,155700,223016160,20200,20200,20200,20200,0
20231113,155600,223016160,20200,20200,20200,20200,0
20231113,155500,223016160,20200,20200,20200,20200,0
20231113,155400,223016160,20200,20200,20200,20200,0
20231113,155300,223016160,20200,20200,20200,20200,0
20231113,155200,223016160,20200,20200,20200,20200,358
20231113,155100,223016160,20200,20200,20200,20200,0
20231113,155000,223016160,20200,20200,20200,20200,0
20231113,154900,223016160,20200,20200,20200,20200,0
20231113,154800,223016160,20200,20200,20200,20200,0
20231113,154700,223016160,20200,20200,20200,20200,0
20231113,154600,223016160,20200,20200,20200,20200,0
20231113,154500,223016160,20200,20200,20200,20200,0
20231113,154400,223016160,20200,20200,20200,20200,0
20231113,154300,223016160,20200,20200,20200,20200,0
20231113,154200,223016160,20200,20200,20200,20200,0
20231113,154100,223016160,20200,20200,20200,20200,0
20231113,154000,223016160,20200,20200,20200,20200,0
20231113,153900,223016160,20200,20200,20200,20200,0
20231113,153800,223016160,20200,20200,20200,20200,0
20231113,153700,223016160,20200,20200,20200,20200,0
20231113,153600,223016160,20200,20200,20200,20200,0
20231113,153500,223016160,20200,20200,20200,20200,0
20231113,153400,223016160,20200,20200,20200,20200,0
20231113,153300,223016160,20200,20200,20200,20200,0
20231113,153200,223016160,20200,20200,20200,20200,0
20231113,153100,223016160,20200,20200,20200,20200,0
20231113,153000,223016160,20200,20200,20200,20200,358
20231113,152900,215784560,20250,20250,20250,20250,0
20231113,152800,215784560,20250,20250,20250,20250,0
20231113,152700,215784560,20250,20250,20250,20250,0
20231113,152600,215784560,20250,20250,20250,20250,0
20231113,152500,215784560,20250,20250,20250,20250,0
20231113,152400,215784560,20250,20250,20250,20250,0
20231113,152300,215784560,20250,20250,20250,20250,0
20231113,152200,215784560,20250,20250,20250,20250,0
20231113,152100,215784560,20250,20250,20250,20250,0
20231113,152000,215784560,20250,20250,20250,20250,0
20231113,151900,215784560,20250,20250,20250,20250,15
20231113,151800,215480810,20250,20250,20250,20250,38
20231113,151700,214711310,20400,20350,20400,20350,50
20231113,151600,213691460,20200,20300,20300,20200,13
20231113,151500,213428560,20300,20300,20300,20300,0
20231113,151400,213428560,20300,20300,20300,20300,0
20231113,151300,213428560,20300,20300,20300,20300,1
20231113,151200,213408260,20300,20300,20300,20300,0
20231113,151100,213408260,20300,20300,20300,20300,70
20231113,151000,211987260,20300,20300,20300,20300,1
20231113,150900,211966960,20350,20350,20350,20350,35
20231113,150800,211254710,20350,20350,20350,20350,13
20231113,150700,210990160,20300,20300,20300,20300,53
20231113,150600,209914260,20300,20300,20300,20300,1
20231113,150500,209893960,20600,20600,20600,20600,0
20231113,150400,209893960,20600,20600,20600,20600,0
20231113,150300,209893960,20600,20350,20600,20350,100
20231113,150200,207835960,20200,20200,20200,20200,10
20231113,150100,207633960,20200,20100,20200,20050,439
20231113,150000,198811560,20100,20100,20100,20100,50
20231113,145900,197806560,20050,20050,20050,20050,1
20231113,145800,197786510,20100,19790,20100,19790,132
20231113,145700,195136570,19790,20000,20000,19790,1697
20231113,145600,161316300,20050,20050,20050,20050,0
20231113,145500,161316300,20050,20050,20050,20050,1
20231113,145400,161296250,20050,20100,20100,20050,194
20231113,145300,157403750,20100,20100,20100,20100,12
20231113,145200,157162550,20200,20200,20200,20200,0
20231113,145100,157162550,20200,20200,20200,20200,0
20231113,145000,157162550,20200,20200,20200,20200,0
20231113,144900,157162550,20200,20200,20200,20200,0
20231113,144800,157162550,20200,20200,20200,20200,0
20231113,144700,157162550,20200,20200,20200,20200,0
20231113,144600,157162550,20200,20200,20200,20200,0
20231113,144500,157162550,20200,20200,20200,20200,100
20231113,144400,155142550,20200,20200,20200,20200,0
20231113,144300,155142550,20200,20200,20200,20200,0
20231113,144200,155142550,20200,20200,20200,20200,0
20231113,144100,155142550,20200,20200,20200,20200,0
20231113,144000,155142550,20200,20200,20200,20200,0
20231113,143900,155142550,20200,20200,20200,20200,0
20231113,143800,155142550,20200,20200,20200,20200,0
20231113,143700,155142550,20200,20200,20200,20200,0
20231113,143600,155142550,20200,20200,20200,20200,0
20231113,143500,155142550,20200,20200,20200,20200,0
20231113,143400,155142550,20200,20200,20200,20200,0
20231113,143300,155142550,20200,20200,20200,20200,0
20231113,143200,155142550,20200,20200,20200,20200,9
20231113,143100,154960750,20200,20200,20200,20200,0
20231113,143000,154960750,20200,20200,20200,20200,0
20231113,142900,154960750,20200,20200,20200,20200,0
20231113,142800,154960750,20200,20200,20200,20200,0
20231113,142700,154960750,20200,20200,20200,20200,0
20231113,142600,154960750,20200,20200,20200,20200,0
20231113,142500,154960750,20200,20200,20200,20200,56
20231113,142400,153829550,20200,20200,20200,20200,0
20231113,142300,153829550,20200,20200,20200,20200,0
20231113,142200,153829550,20200,20200,20200,20200,0
20231113,142100,153829550,20200,20200,20200,20200,64
20231113,142000,152536750,20150,20150,20150,20150,0
20231113,141900,152536750,20150,20200,20200,20150,271
20231113,141800,147063000,20350,20350,20350,20350,0
20231113,141700,147063000,20350,20350,20350,20350,0
20231113,141600,147063000,20350,20350,20350,20350,0
20231113,141500,147063000,20350,20350,20350,20350,0
20231113,141400,147063000,20350,20350,20350,20350,0
20231113,141300,147063000,20350,20350,20350,20350,0
20231113,141200,147063000,20350,20350,20350,20350,0
20231113,141100,147063000,20350,20350,20350,20350,0
20231113,141000,147063000,20350,20350,20350,20350,0
20231113,140900,147063000,20350,20350,20350,20350,0
20231113,140800,147063000,20350,20350,20350,20350,0
20231113,140700,147063000,20350,20200,20350,20200,27
20231113,140600,146516450,20300,20300,20300,20300,0
20231113,140500,146516450,20300,20300,20300,20300,0
20231113,140400,146516450,20300,20300,20300,20300,6
20231113,140300,146394650,20250,20250,20250,20250,0
20231113,140200,146394650,20250,20250,20250,20250,0
20231113,140100,146394650,20250,20500,20500,20250,181
20231113,140000,142715850,20500,20500,20500,20500,2
20231113,135900,142674850,20700,20400,20700,20400,15
20231113,135800,142367800,20400,20400,20400,20400,0
20231113,135700,142367800,20400,20350,20400,20350,51
20231113,135600,141327550,20200,20200,20200,20200,0
20231113,135500,141327550,20200,20200,20200,20200,0
20231113,135400,141327550,20200,20200,20200,20200,0
20231113,135300,141327550,20200,20200,20200,20200,0
20231113,135200,141327550,20200,20200,20200,20200,0
20231113,135100,141327550,20200,20200,20200,20200,0
20231113,135000,141327550,20200,20200,20200,20200,0
20231113,134900,141327550,20200,20200,20200,20200,0
20231113,134800,141327550,20200,20200,20200,20200,0
20231113,134700,141327550,20200,20200,20200,20200,0
20231113,134600,141327550,20200,20200,20200,20200,0
20231113,134500,141327550,20200,20200,20200,20200,0
20231113,134400,141327550,20200,20200,20200,20200,0
20231113,134300,141327550,20200,20200,20200,20200,0
20231113,134200,141327550,20200,20200,20200,20200,0
20231113,134100,141327550,20200,20200,20200,20200,0
20231113,134000,141327550,20200,20200,20200,20200,2
20231113,133900,141287150,20200,20200,20200,20200,0
20231113,133800,141287150,20200,20200,20200,20200,0
20231113,133700,141287150,20200,20200,20200,20200,0
20231113,133600,141287150,20200,20200,20200,20200,0
20231113,133500,141287150,20200,20200,20200,20200,0
20231113,133400,141287150,20200,20200,20200,20200,0
20231113,133300,141287150,20200,20100,20200,20100,16
20231113,133200,140964050,20100,20100,20100,20100,300
20231113,133100,134934050,20100,20100,20100,20100,0
20231113,133000,134934050,20100,20100,20100,20100,0
20231113,132900,134934050,20100,20100,20100,20100,0
20231113,132800,134934050,20100,20100,20100,20100,0
20231113,132700,134934050,20100,20100,20100,20100,6
20231113,132600,134813450,20200,20200,20200,20200,0
20231113,132500,134813450,20200,20200,20200,20200,16
20231113,132400,134490250,20200,20200,20200,20200,0
20231113,132300,134490250,20200,20200,20200,20200,0
20231113,132200,134490250,20200,20200,20200,20200,0
20231113,132100,134490250,20200,20200,20200,20200,0
20231113,132000,134490250,20200,20200,20200,20200,0
20231113,131900,134490250,20200,20200,20200,20200,0
20231113,131800,134490250,20200,20200,20200,20050,920
20231113,131700,115943600,20200,20200,20400,20200,111
20231113,131600,113701200,20200,20200,20200,20200,10
20231113,131500,113499200,20200,20200,20200,20200,25
20231113,131400,112994200,20150,20050,20150,20050,455
20231113,131300,103854450,20100,20100,20100,20100,1
20231113,131200,103834350,20100,20100,20100,20100,0
20231113,131100,103834350,20100,20100,20100,20100,0
20231113,131000,103834350,20100,20100,20100,20100,0
20231113,130900,103834350,20100,20100,20100,20100,0
20231113,130800,103834350,20100,20150,20150,20100,381
20231113,130700,96170450,20200,20200,20200,20200,0
20231113,130600,96170450,20200,20200,20200,20200,0
20231113,130500,96170450,20200,20200,20200,20200,0
20231113,130400,96170450,20200,20200,20200,20200,0
20231113,130300,96170450,20200,20200,20200,20200,0
20231113,130200,96170450,20200,20200,20200,20200,0
20231113,130100,96170450,20200,20200,20200,20200,126
20231113,130000,93625250,20300,20250,20300,20250,246
20231113,125900,88634950,20250,20250,20250,20250,10
20231113,125800,88432450,20250,20250,20250,20250,0
20231113,125700,88432450,20250,20250,20250,20250,0
20231113,125600,88432450,20250,20250,20250,20250,50
20231113,125500,87419950,20250,20250,20250,20250,160
20231113,125400,84179950,20300,20300,20300,20300,0
20231113,125300,84179950,20300,20300,20300,20300,0
20231113,125200,84179950,20300,20300,20300,20300,0
20231113,125100,84179950,20300,20300,20300,20300,1
20231113,125000,84159650,20300,20300,20300,20300,1
20231113,124900,84139350,20300,20300,20300,20300,2
20231113,124800,84098750,20300,20300,20300,20300,1
20231113,124700,84078450,20300,20300,20300,20300,10
20231113,124600,83875450,20300,20300,20300,20300,0
20231113,124500,83875450,20300,20300,20300,20300,0
20231113,124400,83875450,20300,20300,20300,20300,0
20231113,124300,83875450,20300,20300,20300,20300,1
20231113,124200,83855150,20300,20300,20300,20300,46
20231113,124100,82921350,20400,20400,20400,20400,0
20231113,124000,82921350,20400,20400,20400,20400,0
20231113,123900,82921350,20400,20400,20400,20400,0
20231113,123800,82921350,20400,20400,20400,20400,0
20231113,123700,82921350,20400,20400,20400,20400,0
20231113,123600,82921350,20400,20400,20400,20400,0
20231113,123500,82921350,20400,20400,20400,20400,0
20231113,123400,82921350,20400,20400,20400,20400,0
20231113,123300,82921350,20400,20400,20400,20400,1
20231113,123200,82900950,20350,20350,20350,20350,0
20231113,123100,82900950,20350,20350,20350,20350,0
20231113,123000,82900950,20350,20350,20350,20350,0
20231113,122900,82900950,20350,20350,20350,20350,0
20231113,122800,82900950,20350,20350,20350,20350,1
20231113,122700,82880600,20350,20350,20350,20350,0
20231113,122600,82880600,20350,20350,20350,20350,0
20231113,122500,82880600,20350,20350,20350,20350,1
20231113,122400,82860250,20350,20350,20350,20350,6
20231113,122300,82738150,20350,20350,20350,20350,0
20231113,122200,82738150,20350,20350,20350,20350,0
20231113,122100,82738150,20350,20350,20350,20350,0
20231113,122000,82738150,20350,20350,20350,20350,0
20231113,121900,82738150,20350,20350,20350,20350,0
20231113,121800,82738150,20350,20350,20350,20350,0
20231113,121700,82738150,20350,20350,20350,20350,0
20231113,121600,82738150,20350,20350,20350,20350,0
20231113,121500,82738150,20350,20350,20350,20350,0
20231113,121400,82738150,20350,20350,20350,20350,0
20231113,121300,82738150,20350,20350,20350,20350,0
20231113,121200,82738150,20350,20350,20350,20350,0
20231113,121100,82738150,20350,20350,20350,20350,0
20231113,121000,82738150,20350,20350,20350,20350,0
20231113,120900,82738150,20350,20350,20350,20350,0
20231113,120800,82738150,20350,20350,20350,20350,0
20231113,120700,82738150,20350,20350,20350,20350,0
20231113,120600,82738150,20350,20350,20350,20350,30
20231113,120500,82127650,20350,20350,20350,20350,0
20231113,120400,82127650,20350,20350,20350,20350,105
20231113,120300,79990900,20450,20500,20500,20450,654
20231113,120200,66589000,20550,20550,20550,20550,143
20231113,120100,63650350,20650,20650,20650,20650,0
20231113,120000,63650350,20650,20650,20650,20650,0
20231113,115900,63650350,20650,20650,20650,20650,0
20231113,115800,63650350,20650,20650,20650,20650,0
20231113,115700,63650350,20650,20650,20650,20650,0
20231113,115600,63650350,20650,20650,20650,20650,0
20231113,115500,63650350,20650,20650,20650,20650,0
20231113,115400,63650350,20650,20650,20650,20650,0
20231113,115300,63650350,20650,20650,20650,20650,32
20231113,115200,62989550,20800,20800,20800,20800,0
20231113,115100,62989550,20800,20800,20800,20800,0
20231113,115000,62989550,20800,20800,20800,20800,0
20231113,114900,62989550,20800,20800,20800,20800,0
20231113,114800,62989550,20800,20800,20800,20800,0
20231113,114700,62989550,20800,20800,20800,20800,0
20231113,114600,62989550,20800,20800,20800,20800,0
20231113,114500,62989550,20800,20800,20800,20800,0
20231113,114400,62989550,20800,20750,20800,20750,20
20231113,114300,62573700,20800,20800,20800,20800,0
20231113,114200,62573700,20800,20800,20800,20800,0
20231113,114100,62573700,20800,20750,20800,20750,90
20231113,114000,60704300,20750,20750,20750,20750,0
20231113,113900,60704300,20750,20750,20750,20750,0
20231113,113800,60704300,20750,20750,20750,20750,15
20231113,113700,60393050,20700,20700,20700,20700,0
20231113,113600,60393050,20700,20700,20700,20700,0
20231113,113500,60393050,20700,20700,20700,20700,0
20231113,113400,60393050,20700,20700,20700,20700,0
20231113,113300,60393050,20700,20700,20700,20700,0
20231113,113200,60393050,20700,20700,20700,20700,0
20231113,113100,60393050,20700,20650,20700,20650,50
20231113,113000,59358700,20550,20550,20550,20550,0
20231113,112900,59358700,20550,20650,20650,20550,12
20231113,112800,59111100,20650,20650,20650,20650,0
20231113,112700,59111100,20650,20650,20650,20650,0
20231113,112600,59111100,20650,20650,20650,20650,0
20231113,112500,59111100,20650,20650,20650,20650,0
20231113,112400,59111100,20650,20650,20650,20650,0
20231113,112300,59111100,20650,20650,20650,20650,0
20231113,112200,59111100,20650,20650,20650,20650,0
20231113,112100,59111100,20650,20650,20650,20650,0
20231113,112000,59111100,20650,20650,20650,20650,0
20231113,111900,59111100,20650,20650,20650,20650,0
20231113,111800,59111100,20650,20650,20650,20650,0
20231113,111700,59111100,20650,20650,20650,20650,0
20231113,111600,59111100,20650,20650,20650,20650,0
20231113,111500,59111100,20650,20650,20650,20650,0
20231113,111400,59111100,20650,20650,20650,20650,0
20231113,111300,59111100,20650,20650,20650,20650,0
20231113,111200,59111100,20650,20650,20650,20650,0
20231113,111100,59111100,20650,20650,20650,20650,0
20231113,111000,59111100,20650,20650,20650,20650,0
20231113,110900,59111100,20650,20650,20650,20650,0
20231113,110800,59111100,20650,20650,20650,20650,0
20231113,110700,59111100,20650,20650,20650,20650,1
20231113,110600,59090450,20700,20700,20700,20700,34
20231113,110500,58386650,20700,20700,20700,20700,0
20231113,110400,58386650,20700,20700,20700,20700,0
20231113,110300,58386650,20700,20700,20700,20700,0
20231113,110200,58386650,20700,20700,20700,20700,3
20231113,110100,58324550,20650,20650,20650,20650,0
20231113,110000,58324550,20650,20650,20650,20650,4
20231113,105900,58241950,20600,20600,20600,20600,0
20231113,105800,58241950,20600,20600,20600,20600,1
20231113,105700,58221350,20550,20550,20550,20550,80
20231113,105600,56577350,20550,20550,20550,20550,0
20231113,105500,56577350,20550,20550,20550,20550,0
20231113,105400,56577350,20550,20550,20550,20550,0
20231113,105300,56577350,20550,20550,20550,20550,0
20231113,105200,56577350,20550,20550,20550,20550,0
20231113,105100,56577350,20550,20550,20550,20550,1
20231113,105000,56556800,20550,20550,20550,20550,0
20231113,104900,56556800,20550,20550,20550,20550,0
20231113,104800,56556800,20550,20550,20550,20550,0
20231113,104700,56556800,20550,20600,20600,20550,105
20231113,104600,54398800,20600,20600,20600,20600,0
20231113,104500,54398800,20600,20600,20600,20600,31
20231113,104400,53760200,20750,20750,20750,20750,0
20231113,104300,53760200,20750,20750,20750,20750,0
20231113,104200,53760200,20750,20750,20750,20750,0
20231113,104100,53760200,20750,20750,20750,20750,0
20231113,104000,53760200,20750,20750,20750,20750,100
20231113,103900,51685200,20700,20700,20700,20700,0
20231113,103800,51685200,20700,20700,20700,20700,0
20231113,103700,51685200,20700,20700,20700,20700,0
20231113,103600,51685200,20700,20700,20700,20700,0
20231113,103500,51685200,20700,20700,20700,20700,0
20231113,103400,51685200,20700,20700,20700,20700,0
20231113,103300,51685200,20700,20700,20700,20700,0
20231113,103200,51685200,20700,20700,20700,20700,1
20231113,103100,51664500,20700,20700,20700,20700,0
20231113,103000,51664500,20700,20700,20700,20700,0
20231113,102900,51664500,20700,20700,20700,20700,0
20231113,102800,51664500,20700,20700,20700,20700,0
20231113,102700,51664500,20700,20700,20700,20700,0
20231113,102600,51664500,20700,20700,20700,20700,0
20231113,102500,51664500,20700,20700,20700,20700,1
20231113,102400,51643800,20550,20700,20700,20550,72
20231113,102300,50162550,20900,20900,20900,20900,0
20231113,102200,50162550,20900,20900,20900,20900,0
20231113,102100,50162550,20900,20900,20900,20900,0
20231113,102000,50162550,20900,20700,20900,20700,14
20231113,101900,49872550,20700,20700,20700,20700,1
20231113,101800,49851850,20700,20700,20700,20700,0
20231113,101700,49851850,20700,20700,20700,20700,0
20231113,101600,49851850,20700,20700,20700,20700,4
20231113,101500,49769050,20800,20800,20800,20800,0
20231113,101400,49769050,20800,20800,20800,20800,15
20231113,101300,49457050,20750,20750,20750,20750,0
20231113,101200,49457050,20750,20750,20750,20750,0
20231113,101100,49457050,20750,20750,20750,20750,0
20231113,101000,49457050,20750,20750,20750,20750,0
20231113,100900,49457050,20750,20750,20750,20750,0
20231113,100800,49457050,20750,20750,20750,20750,0
20231113,100700,49457050,20750,20750,20750,20750,0
20231113,100600,49457050,20750,20750,20750,20750,0
20231113,100500,49457050,20750,20900,20900,20550,851
20231113,100400,31836850,20900,21000,21000,20900,38
20231113,100300,31041250,21000,21000,21000,21000,0
20231113,100200,31041250,21000,21000,21000,21000,0
20231113,100100,31041250,21000,21150,21150,21000,161
20231113,100000,27660100,21150,21150,21150,21150,1
20231113,095900,27638950,21050,21050,21050,21050,0
20231113,095800,27638950,21050,21050,21050,21050,0
20231113,095700,27638950,21050,21000,21050,21000,2
20231113,095600,27596900,20900,20900,20900,20900,0
20231113,095500,27596900,20900,20900,20900,20900,3
20231113,095400,27534200,20900,20900,20900,20900,0
20231113,095300,27534200,20900,20900,20900,20900,6
20231113,095200,27408800,20800,20900,20900,20800,33
20231113,095100,26719800,20950,20950,20950,20950,0
20231113,095000,26719800,20950,20950,20950,20950,0
20231113,094900,26719800,20950,20950,20950,20950,0
20231113,094800,26719800,20950,20950,20950,20950,0
20231113,094700,26719800,20950,20900,20950,20900,30
20231113,094600,26091800,20950,20950,20950,20950,34
20231113,094500,25379500,20700,20700,20700,20700,0
20231113,094400,25379500,20700,20700,20700,20700,0
20231113,094300,25379500,20700,20850,20850,20700,126
20231113,094200,22761850,21050,21050,21050,21050,1
20231113,094100,22740800,21100,21100,21100,21100,0
20231113,094000,22740800,21100,21100,21100,21100,236
20231113,093900,17761200,21150,21150,21150,21150,0
20231113,093800,17761200,21150,21200,21200,21150,7
20231113,093700,17612950,21200,21200,21200,21200,0
20231113,093600,17612950,21200,21200,21200,21200,0
20231113,093500,17612950,21200,21200,21200,21200,0
20231113,093400,17612950,21200,21200,21200,21200,70
20231113,093300,16128950,21200,21300,21300,21200,185
20231113,093200,12200350,21300,21300,21300,21300,7
20231113,093100,12051250,21300,21450,21450,21300,20
20231113,093000,11623750,21500,21450,21500,21400,100
20231113,092900,9479950,21750,21750,21750,21750,0
20231113,092800,9479950,21750,21350,21750,21350,200
20231113,092700,5157300,21350,21350,21350,21350,1
20231113,092600,5135950,21350,21350,21350,21350,0
20231113,092500,5135950,21350,21350,21350,21350,0
20231113,092400,5135950,21350,21350,21350,21350,0
20231113,092300,5135950,21350,21350,21350,21350,0
20231113,092200,5135950,21350,21350,21350,21350,4
20231113,092100,5050550,21300,21300,21300,21300,0
20231113,092000,5050550,21300,21300,21300,21300,0
20231113,091900,5050550,21300,21300,21300,21300,9
20231113,091800,4858850,21350,21350,21350,21350,0
20231113,091700,4858850,21350,21350,21350,21350,0
20231113,091600,4858850,21350,21350,21350,21350,0
20231113,091500,4858850,21350,21350,21350,21350,20
20231113,091400,4431850,21300,21300,21300,21300,0
20231113,091300,4431850,21300,21300,21300,21300,71
20231113,091200,2919550,21250,21250,21250,21250,0
20231113,091100,2919550,21250,21250,21250,21250,0
20231113,091000,2919550,21250,21250,21250,21250,0
20231113,090900,2919550,21250,21250,21250,21250,0
20231113,090800,2919550,21250,21250,21250,21250,100
20231113,090700,794550,21450,21450,21450,21450,0
20231113,090600,794550,21450,21450,21450,21450,1
20231113,090500,773100,21150,21150,21150,21150,0
20231113,090400,773100,21150,21150,21150,21150,0
20231113,090300,773100,21150,21150,21150,21150,0
20231113,090200,773100,21150,21150,21150,21150,0
20231113,090100,773100,21150,21150,21150,21150,0
20231113,090000,773100,21150,20800,21150,20800,37