stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191600,322589760,11990,11990,11990,11990,3270
20231102,191500,322589760,11990,11990,11990,11990,0
20231102,191400,322589760,11990,11990,11990,11990,0
20231102,191300,322589760,11990,11990,11990,11990,0
20231102,191200,322589760,11990,11990,11990,11990,0
20231102,191100,322589760,11990,11990,11990,11990,0
20231102,191000,322589760,11990,11990,11990,11990,0
20231102,190900,322589760,11990,11990,11990,11990,0
20231102,190800,322589760,11990,11990,11990,11990,0
20231102,190700,322589760,11990,11990,11990,11990,0
20231102,190600,322589760,11990,11990,11990,11990,0
20231102,190500,322589760,11990,11990,11990,11990,0
20231102,190400,322589760,11990,11990,11990,11990,0
20231102,190300,322589760,11990,11990,11990,11990,0
20231102,190200,322589760,11990,11990,11990,11990,0
20231102,190100,322589760,11990,11990,11990,11990,0
20231102,190000,322589760,11990,11990,11990,11990,0
20231102,185900,322589760,11990,11990,11990,11990,0
20231102,185800,322589760,11990,11990,11990,11990,0
20231102,185700,322589760,11990,11990,11990,11990,0
20231102,185600,322589760,11990,11990,11990,11990,0
20231102,185500,322589760,11990,11990,11990,11990,0
20231102,185400,322589760,11990,11990,11990,11990,0
20231102,185300,322589760,11990,11990,11990,11990,0
20231102,185200,322589760,11990,11990,11990,11990,0
20231102,185100,322589760,11990,11990,11990,11990,0
20231102,185000,322589760,11990,11990,11990,11990,0
20231102,184900,322589760,11990,11990,11990,11990,0
20231102,184800,322589760,11990,11990,11990,11990,0
20231102,184700,322589760,11990,11990,11990,11990,0
20231102,184600,322589760,11990,11990,11990,11990,3270
20231102,184500,322589760,11990,11990,11990,11990,0
20231102,184400,322589760,11990,11990,11990,11990,0
20231102,184300,322589760,11990,11990,11990,11990,0
20231102,184200,322589760,11990,11990,11990,11990,0
20231102,184100,322589760,11990,11990,11990,11990,0
20231102,184000,322589760,11990,11990,11990,11990,0
20231102,183900,322589760,11990,11990,11990,11990,0
20231102,183800,322589760,11990,11990,11990,11990,0
20231102,183700,322589760,11990,11990,11990,11990,0
20231102,183600,322589760,11990,11990,11990,11990,0
20231102,183500,322589760,11990,11990,11990,11990,0
20231102,183400,322589760,11990,11990,11990,11990,0
20231102,183300,322589760,11990,11990,11990,11990,0
20231102,183200,322589760,11990,11990,11990,11990,0
20231102,183100,322589760,11990,11990,11990,11990,0
20231102,183000,322589760,11990,11990,11990,11990,0
20231102,182900,322589760,11990,11990,11990,11990,0
20231102,182800,322589760,11990,11990,11990,11990,0
20231102,182700,322589760,11990,11990,11990,11990,0
20231102,182600,322589760,11990,11990,11990,11990,0
20231102,182500,322589760,11990,11990,11990,11990,0
20231102,182400,322589760,11990,11990,11990,11990,0
20231102,182300,322589760,11990,11990,11990,11990,0
20231102,182200,322589760,11990,11990,11990,11990,0
20231102,182100,322589760,11990,11990,11990,11990,0
20231102,182000,322589760,11990,11990,11990,11990,0
20231102,181900,322589760,11990,11990,11990,11990,0
20231102,181800,322589760,11990,11990,11990,11990,0
20231102,181700,322589760,11990,11990,11990,11990,0
20231102,181600,322589760,11990,11990,11990,11990,3270
20231102,181500,322589760,11990,11990,11990,11990,0
20231102,181400,322589760,11990,11990,11990,11990,0
20231102,181300,322589760,11990,11990,11990,11990,0
20231102,181200,322589760,11990,11990,11990,11990,0
20231102,181100,322589760,11990,11990,11990,11990,0
20231102,181000,322589760,11990,11990,11990,11990,0
20231102,180900,322589760,11990,11990,11990,11990,0
20231102,180800,322589760,11990,11990,11990,11990,0
20231102,180700,322589760,11990,11990,11990,11990,0
20231102,180600,322589760,11990,11990,11990,11990,0
20231102,180500,322589760,11990,11990,11990,11990,0
20231102,180400,322589760,11990,11990,11990,11990,0
20231102,180300,322589760,11990,11990,11990,11990,0
20231102,180200,322589760,11990,11990,11990,11990,0
20231102,180100,322589760,11990,11990,11990,11990,0
20231102,180000,322589760,11990,11990,11990,11990,0
20231102,175900,322589760,11990,11990,11990,11990,0
20231102,175800,322589760,11990,11990,11990,11990,0
20231102,175700,322589760,11990,11990,11990,11990,0
20231102,175600,322589760,11990,11990,11990,11990,0
20231102,175500,322589760,11990,11990,11990,11990,0
20231102,175400,322589760,11990,11990,11990,11990,0
20231102,175300,322589760,11990,11990,11990,11990,0
20231102,175200,322589760,11990,11990,11990,11990,0
20231102,175100,322589760,11990,11990,11990,11990,0
20231102,175000,322589760,11990,11990,11990,11990,0
20231102,174900,322589760,11990,11990,11990,11990,0
20231102,174800,322589760,11990,11990,11990,11990,0
20231102,174700,322589760,11990,11990,11990,11990,0
20231102,174600,322589760,11990,11990,11990,11990,3270
20231102,174500,322589760,11990,11990,11990,11990,0
20231102,174400,322589760,11990,11990,11990,11990,0
20231102,174300,322589760,11990,11990,11990,11990,0
20231102,174200,322589760,11990,11990,11990,11990,0
20231102,174100,322589760,11990,11990,11990,11990,0
20231102,174000,322589760,11990,11990,11990,11990,0
20231102,173900,322589760,11990,11990,11990,11990,0
20231102,173800,322589760,11990,11990,11990,11990,0
20231102,173700,322589760,11990,11990,11990,11990,0
20231102,173600,322589760,11990,11990,11990,11990,0
20231102,173500,322589760,11990,11990,11990,11990,0
20231102,173400,322589760,11990,11990,11990,11990,0
20231102,173300,322589760,11990,11990,11990,11990,0
20231102,173200,322589760,11990,11990,11990,11990,0
20231102,173100,322589760,11990,11990,11990,11990,0
20231102,173000,322589760,11990,11990,11990,11990,0
20231102,172900,322589760,11990,11990,11990,11990,0
20231102,172800,322589760,11990,11990,11990,11990,0
20231102,172700,322589760,11990,11990,11990,11990,0
20231102,172600,322589760,11990,11990,11990,11990,0
20231102,172500,322589760,11990,11990,11990,11990,0
20231102,172400,322589760,11990,11990,11990,11990,0
20231102,172300,322589760,11990,11990,11990,11990,0
20231102,172200,322589760,11990,11990,11990,11990,0
20231102,172100,322589760,11990,11990,11990,11990,0
20231102,172000,322589760,11990,11990,11990,11990,0
20231102,171900,322589760,11990,11990,11990,11990,0
20231102,171800,322589760,11990,11990,11990,11990,0
20231102,171700,322589760,11990,11990,11990,11990,0
20231102,171600,322589760,11990,11990,11990,11990,3270
20231102,171500,322589760,11990,11990,11990,11990,0
20231102,171400,322589760,11990,11990,11990,11990,0
20231102,171300,322589760,11990,11990,11990,11990,0
20231102,171200,322589760,11990,11990,11990,11990,0
20231102,171100,322589760,11990,11990,11990,11990,0
20231102,171000,322589760,11990,11990,11990,11990,0
20231102,170900,322589760,11990,11990,11990,11990,0
20231102,170800,322589760,11990,11990,11990,11990,0
20231102,170700,322589760,11990,11990,11990,11990,0
20231102,170600,322589760,11990,11990,11990,11990,0
20231102,170500,322589760,11990,11990,11990,11990,0
20231102,170400,322589760,11990,11990,11990,11990,0
20231102,170300,322589760,11990,11990,11990,11990,0
20231102,170200,322589760,11990,11990,11990,11990,0
20231102,170100,322589760,11990,11990,11990,11990,0
20231102,170000,322589760,11990,11990,11990,11990,0
20231102,165900,322589760,11990,11990,11990,11990,0
20231102,165800,322589760,11990,11990,11990,11990,0
20231102,165700,322589760,11990,11990,11990,11990,0
20231102,165600,322589760,11990,11990,11990,11990,0
20231102,165500,322589760,11990,11990,11990,11990,0
20231102,165400,322589760,11990,11990,11990,11990,0
20231102,165300,322589760,11990,11990,11990,11990,0
20231102,165200,322589760,11990,11990,11990,11990,0
20231102,165100,322589760,11990,11990,11990,11990,0
20231102,165000,322589760,11990,11990,11990,11990,0
20231102,164900,322589760,11990,11990,11990,11990,0
20231102,164800,322589760,11990,11990,11990,11990,0
20231102,164700,322589760,11990,11990,11990,11990,0
20231102,164600,322589760,11990,11990,11990,11990,3270
20231102,164500,322589760,11990,11990,11990,11990,0
20231102,164400,322589760,11990,11990,11990,11990,0
20231102,164300,322589760,11990,11990,11990,11990,0
20231102,164200,322589760,11990,11990,11990,11990,0
20231102,164100,322589760,11990,11990,11990,11990,0
20231102,164000,322589760,11990,11990,11990,11990,0
20231102,163900,322589760,11990,11990,11990,11990,0
20231102,163800,322589760,11990,11990,11990,11990,0
20231102,163700,322589760,11990,11990,11990,11990,0
20231102,163600,322589760,11990,11990,11990,11990,0
20231102,163500,322589760,11990,11990,11990,11990,0
20231102,163400,322589760,11990,11990,11990,11990,0
20231102,163300,322589760,11990,11990,11990,11990,0
20231102,163200,322589760,11990,11990,11990,11990,0
20231102,163100,322589760,11990,11990,11990,11990,0
20231102,163000,322589760,11990,11990,11990,11990,0
20231102,162900,322589760,11990,11990,11990,11990,0
20231102,162800,322589760,11990,11990,11990,11990,0
20231102,162700,322589760,11990,11990,11990,11990,0
20231102,162600,322589760,11990,11990,11990,11990,0
20231102,162500,322589760,11990,11990,11990,11990,0
20231102,162400,322589760,11990,11990,11990,11990,0
20231102,162300,322589760,11990,11990,11990,11990,0
20231102,162200,322589760,11990,11990,11990,11990,0
20231102,162100,322589760,11990,11990,11990,11990,0
20231102,162000,322589760,11990,11990,11990,11990,0
20231102,161900,322589760,11990,11990,11990,11990,0
20231102,161800,322589760,11990,11990,11990,11990,0
20231102,161700,322589760,11990,11990,11990,11990,0
20231102,161600,322589760,11990,11990,11990,11990,3270
20231102,161500,322589760,11990,11990,11990,11990,0
20231102,161400,322589760,11990,11990,11990,11990,0
20231102,161300,322589760,11990,11990,11990,11990,0
20231102,161200,322589760,11990,11990,11990,11990,0
20231102,161100,322589760,11990,11990,11990,11990,0
20231102,161000,322589760,11990,11990,11990,11990,0
20231102,160900,322589760,11990,11990,11990,11990,0
20231102,160800,322589760,11990,11990,11990,11990,0
20231102,160700,322589760,11990,11990,11990,11990,0
20231102,160600,322589760,11990,11990,11990,11990,0
20231102,160500,322589760,11990,11990,11990,11990,0
20231102,160400,322589760,11990,11990,11990,11990,0
20231102,160300,322589760,11990,11990,11990,11990,0
20231102,160200,322589760,11990,11990,11990,11990,0
20231102,160100,322589760,11990,11990,11990,11990,0
20231102,160000,322589760,11990,11990,11990,11990,0
20231102,155900,322589760,11990,11990,11990,11990,0
20231102,155800,322589760,11990,11990,11990,11990,0
20231102,155700,322589760,11990,11990,11990,11990,0
20231102,155600,322589760,11990,11990,11990,11990,0
20231102,155500,322589760,11990,11990,11990,11990,0
20231102,155400,322589760,11990,11990,11990,11990,0
20231102,155300,322589760,11990,11990,11990,11990,0
20231102,155200,322589760,11990,11990,11990,11990,0
20231102,155100,322589760,11990,11990,11990,11990,0
20231102,155000,322589760,11990,11990,11990,11990,0
20231102,154900,322589760,11990,11990,11990,11990,0
20231102,154800,322589760,11990,11990,11990,11990,0
20231102,154700,322589760,11990,11990,11990,11990,0
20231102,154600,322589760,11990,11990,11990,11990,3270
20231102,154500,322589760,11990,11990,11990,11990,0
20231102,154400,322589760,11990,11990,11990,11990,0
20231102,154300,322589760,11990,11990,11990,11990,0
20231102,154200,322589760,11990,11990,11990,11990,0
20231102,154100,322589760,11990,11990,11990,11990,0
20231102,154000,322589760,11990,11990,11990,11990,0
20231102,153900,322589760,11990,11990,11990,11990,0
20231102,153800,322589760,11990,11990,11990,11990,0
20231102,153700,322589760,11990,11990,11990,11990,0
20231102,153600,322589760,11990,11990,11990,11990,0
20231102,153500,322589760,11990,11990,11990,11990,0
20231102,153400,322589760,11990,11990,11990,11990,0
20231102,153300,322589760,11990,11990,11990,11990,0
20231102,153200,322589760,11990,11990,11990,11990,0
20231102,153100,322589760,11990,11990,11990,11990,0
20231102,153000,322589760,11990,11990,11990,11990,3270
20231102,152900,283382460,11890,11890,11890,11890,0
20231102,152800,283382460,11890,11890,11890,11890,0
20231102,152700,283382460,11890,11890,11890,11890,0
20231102,152600,283382460,11890,11890,11890,11890,0
20231102,152500,283382460,11890,11890,11890,11890,0
20231102,152400,283382460,11890,11890,11890,11890,0
20231102,152300,283382460,11890,11890,11890,11890,0
20231102,152200,283382460,11890,11890,11890,11890,0
20231102,152100,283382460,11890,11890,11890,11890,0
20231102,152000,283382460,11890,11890,11890,11890,0
20231102,151900,283382460,11890,11860,11890,11830,152
20231102,151800,281580270,11890,11870,11890,11840,561
20231102,151700,274934020,11850,11850,11850,11850,0
20231102,151600,274934020,11850,11870,11870,11850,21
20231102,151500,274685060,11860,11860,11860,11860,1
20231102,151400,274673200,11840,11870,11870,11840,135
20231102,151300,273074190,11840,11840,11890,11840,1999
20231102,151200,249402550,11820,11880,11890,11820,1469
20231102,151100,232010440,11880,11880,11880,11880,2
20231102,151000,231986680,11880,11880,11880,11880,1
20231102,150900,231974800,11880,11880,11880,11880,14
20231102,150800,231808480,11890,11890,11890,11890,0
20231102,150700,231808480,11890,11890,11890,11890,2
20231102,150600,231784700,11890,11880,11890,11880,4
20231102,150500,231737150,11880,11890,11890,11880,5
20231102,150400,231677710,11890,11880,11890,11880,31
20231102,150300,231309420,11890,11890,11890,11880,32
20231102,150200,230929010,11900,11900,11900,11900,4
20231102,150100,230881410,11910,11900,11910,11890,14
20231102,150000,230714880,11900,11900,11900,11900,12
20231102,145900,230572080,11920,11920,11920,11920,1
20231102,145800,230560160,11920,11920,11920,11920,0
20231102,145700,230560160,11920,11920,11920,11920,0
20231102,145600,230560160,11920,11920,11920,11920,0
20231102,145500,230560160,11920,11920,11920,11920,0
20231102,145400,230560160,11920,11920,11920,11920,0
20231102,145300,230560160,11920,11920,11920,11920,0
20231102,145200,230560160,11920,11920,11920,11920,0
20231102,145100,230560160,11920,11920,11920,11920,0
20231102,145000,230560160,11920,11920,11920,11920,0
20231102,144900,230560160,11920,11920,11920,11920,3
20231102,144800,230524400,11910,11910,11910,11910,0
20231102,144700,230524400,11910,11910,11910,11910,0
20231102,144600,230524400,11910,11910,11910,11910,0
20231102,144500,230524400,11910,11890,11910,11890,42
20231102,144400,230024820,11890,11890,11890,11890,0
20231102,144300,230024820,11890,11890,11890,11890,1
20231102,144200,230012930,11860,11860,11860,11860,0
20231102,144100,230012930,11860,11860,11860,11860,0
20231102,144000,230012930,11860,11860,11860,11860,1
20231102,143900,230001070,11860,11860,11860,11860,70
20231102,143800,229170870,11860,11860,11860,11860,60
20231102,143700,228459270,11860,11860,11890,11860,35
20231102,143600,228044080,11870,11870,11870,11870,550
20231102,143500,221515580,11870,11880,11880,11870,498
20231102,143400,215603660,11880,11880,11880,11880,33
20231102,143300,215211620,11870,11880,11880,11870,32
20231102,143200,214831550,11880,11880,11880,11880,65
20231102,143100,214059350,11920,11880,11920,11880,530
20231102,143000,207742950,11880,11880,11890,11880,42
20231102,142900,207243890,11880,11880,11880,11880,30
20231102,142800,206887490,11880,11880,11880,11880,0
20231102,142700,206887490,11880,11880,11880,11880,0
20231102,142600,206887490,11880,11880,11880,11880,31
20231102,142500,206519210,11890,11910,11910,11890,42
20231102,142400,206019470,11920,11920,11920,11920,0
20231102,142300,206019470,11920,11920,11920,11920,0
20231102,142200,206019470,11920,11920,11920,11920,0
20231102,142100,206019470,11920,11920,11920,11920,0
20231102,142000,206019470,11920,11920,11920,11920,10
20231102,141900,205900270,11930,11930,11930,11930,0
20231102,141800,205900270,11930,11930,11930,11930,0
20231102,141700,205900270,11930,11930,11930,11930,0
20231102,141600,205900270,11930,11930,11930,11930,0
20231102,141500,205900270,11930,11930,11930,11930,0
20231102,141400,205900270,11930,11930,11930,11930,0
20231102,141300,205900270,11930,11930,11930,11930,0
20231102,141200,205900270,11930,11930,11930,11930,0
20231102,141100,205900270,11930,11930,11930,11930,10
20231102,141000,205780970,11950,11910,11950,11910,600
20231102,140900,198625150,11910,11910,11910,11910,0
20231102,140800,198625150,11910,11910,11910,11910,0
20231102,140700,198625150,11910,11910,11910,11910,5
20231102,140600,198565600,11910,11910,11910,11910,0
20231102,140500,198565600,11910,11910,11910,11910,5
20231102,140400,198506050,11910,11910,11910,11910,33
20231102,140300,198113020,11910,11910,11910,11910,0
20231102,140200,198113020,11910,11910,11910,11910,2
20231102,140100,198089200,11900,11900,11900,11900,11
20231102,140000,197958300,11880,11910,11910,11880,182
20231102,135900,195791520,11880,11880,11880,11880,0
20231102,135800,195791520,11880,11880,11880,11880,0
20231102,135700,195791520,11880,11880,11880,11880,0
20231102,135600,195791520,11880,11880,11880,11880,0
20231102,135500,195791520,11880,11880,11880,11880,0
20231102,135400,195791520,11880,11910,11910,11880,603
20231102,135300,188612780,11890,11880,11890,11880,25
20231102,135200,188315680,11880,11900,11900,11880,385
20231102,135100,183736430,11900,11900,11900,11900,64
20231102,135000,182974830,11900,11900,11900,11900,0
20231102,134900,182974830,11900,11900,11900,11900,0
20231102,134800,182974830,11900,11900,11900,11900,0
20231102,134700,182974830,11900,11900,11900,11900,0
20231102,134600,182974830,11900,11900,11900,11900,36
20231102,134500,182546430,11900,11900,11900,11900,75
20231102,134400,181653930,11910,11910,11910,11910,5
20231102,134300,181594380,11920,11920,11920,11920,0
20231102,134200,181594380,11920,11920,11920,11920,0
20231102,134100,181594380,11920,11920,11920,11920,0
20231102,134000,181594380,11920,11920,11920,11920,1
20231102,133900,181582460,11900,11900,11900,11900,0
20231102,133800,181582460,11900,11930,11930,11900,591
20231102,133700,174534460,11930,11930,11930,11930,0
20231102,133600,174534460,11930,11930,11930,11930,1
20231102,133500,174522530,11920,11920,11920,11920,0
20231102,133400,174522530,11920,11920,11920,11920,0
20231102,133300,174522530,11920,11920,11920,11920,0
20231102,133200,174522530,11920,11950,11950,11890,2692
20231102,133100,142432780,11950,11950,11950,11950,0
20231102,133000,142432780,11950,11950,11950,11950,0
20231102,132900,142432780,11950,11950,11950,11950,0
20231102,132800,142432780,11950,11950,11950,11950,0
20231102,132700,142432780,11950,11950,11950,11950,0
20231102,132600,142432780,11950,11960,11960,11950,237
20231102,132500,139598470,11990,11990,11990,11990,0
20231102,132400,139598470,11990,11990,11990,11990,500
20231102,132300,133603470,11990,11990,11990,11990,0
20231102,132200,133603470,11990,11990,11990,11990,0
20231102,132100,133603470,11990,11990,11990,11990,0
20231102,132000,133603470,11990,11990,11990,11990,0
20231102,131900,133603470,11990,11990,11990,11990,0
20231102,131800,133603470,11990,11990,11990,11990,0
20231102,131700,133603470,11990,11990,11990,11990,0
20231102,131600,133603470,11990,11990,11990,11990,0
20231102,131500,133603470,11990,11990,11990,11990,0
20231102,131400,133603470,11990,11990,11990,11990,0
20231102,131300,133603470,11990,11990,11990,11990,0
20231102,131200,133603470,11990,11990,11990,11990,0
20231102,131100,133603470,11990,11990,11990,11990,0
20231102,131000,133603470,11990,11990,11990,11990,0
20231102,130900,133603470,11990,11990,11990,11990,0
20231102,130800,133603470,11990,11990,11990,11990,0
20231102,130700,133603470,11990,11990,11990,11990,0
20231102,130600,133603470,11990,11990,11990,11990,0
20231102,130500,133603470,11990,11990,11990,11990,500
20231102,130400,127608470,11970,11970,11970,11970,0
20231102,130300,127608470,11970,11970,11970,11970,0
20231102,130200,127608470,11970,11970,11970,11970,0
20231102,130100,127608470,11970,11970,11970,11970,86
20231102,130000,126579050,11960,11960,11960,11960,0
20231102,125900,126579050,11960,11960,11960,11960,5
20231102,125800,126519250,11960,11960,11960,11960,0
20231102,125700,126519250,11960,11960,11960,11960,3
20231102,125600,126483370,11970,11970,11970,11970,0
20231102,125500,126483370,11970,11970,11970,11970,0
20231102,125400,126483370,11970,11970,11970,11970,0
20231102,125300,126483370,11970,11970,11970,11970,0
20231102,125200,126483370,11970,11970,11970,11970,0
20231102,125100,126483370,11970,11970,11970,11970,0
20231102,125000,126483370,11970,11970,11970,11970,0
20231102,124900,126483370,11970,11970,11970,11970,0
20231102,124800,126483370,11970,11970,11970,11970,0
20231102,124700,126483370,11970,11970,11970,11970,0
20231102,124600,126483370,11970,11970,11970,11970,0
20231102,124500,126483370,11970,11970,11970,11970,0
20231102,124400,126483370,11970,11970,11970,11970,0
20231102,124300,126483370,11970,11970,11970,11970,0
20231102,124200,126483370,11970,11970,11970,11970,8
20231102,124100,126387610,11970,11970,11970,11970,0
20231102,124000,126387610,11970,11970,11970,11970,0
20231102,123900,126387610,11970,11970,11970,11970,0
20231102,123800,126387610,11970,11970,11970,11970,0
20231102,123700,126387610,11970,11970,11970,11970,0
20231102,123600,126387610,11970,11970,11970,11970,0
20231102,123500,126387610,11970,11970,11970,11970,0
20231102,123400,126387610,11970,11970,11970,11970,0
20231102,123300,126387610,11970,11970,11970,11970,0
20231102,123200,126387610,11970,11970,11970,11970,0
20231102,123100,126387610,11970,11970,11970,11970,0
20231102,123000,126387610,11970,11970,11970,11970,0
20231102,122900,126387610,11970,11970,11970,11970,0
20231102,122800,126387610,11970,11970,11970,11970,0
20231102,122700,126387610,11970,11970,11970,11970,0
20231102,122600,126387610,11970,11970,11970,11970,0
20231102,122500,126387610,11970,11970,11970,11970,0
20231102,122400,126387610,11970,11970,11970,11970,0
20231102,122300,126387610,11970,11970,11970,11970,0
20231102,122200,126387610,11970,11970,11970,11970,0
20231102,122100,126387610,11970,11970,11970,11970,0
20231102,122000,126387610,11970,11970,11970,11970,0
20231102,121900,126387610,11970,11970,11970,11970,0
20231102,121800,126387610,11970,11970,11970,11970,0
20231102,121700,126387610,11970,11970,11970,11970,0
20231102,121600,126387610,11970,11970,11970,11970,0
20231102,121500,126387610,11970,11970,11970,11970,0
20231102,121400,126387610,11970,11970,11970,11970,0
20231102,121300,126387610,11970,11970,11970,11970,0
20231102,121200,126387610,11970,11970,11970,11970,0
20231102,121100,126387610,11970,11970,11970,11970,0
20231102,121000,126387610,11970,11970,11970,11970,0
20231102,120900,126387610,11970,11970,11970,11970,0
20231102,120800,126387610,11970,11970,11970,11970,0
20231102,120700,126387610,11970,11970,11970,11970,0
20231102,120600,126387610,11970,11970,11970,11970,0
20231102,120500,126387610,11970,11970,11970,11970,0
20231102,120400,126387610,11970,11970,11970,11970,0
20231102,120300,126387610,11970,11970,11970,11970,0
20231102,120200,126387610,11970,11970,11970,11970,0
20231102,120100,126387610,11970,11970,11970,11970,0
20231102,120000,126387610,11970,11970,11970,11970,0
20231102,115900,126387610,11970,11970,11970,11970,0
20231102,115800,126387610,11970,11970,11970,11970,0
20231102,115700,126387610,11970,11970,11970,11970,0
20231102,115600,126387610,11970,11970,11970,11970,0
20231102,115500,126387610,11970,11970,11970,11970,0
20231102,115400,126387610,11970,11970,11970,11970,0
20231102,115300,126387610,11970,11970,11970,11970,0
20231102,115200,126387610,11970,11970,11970,11970,0
20231102,115100,126387610,11970,11970,11970,11970,0
20231102,115000,126387610,11970,11970,11970,11970,0
20231102,114900,126387610,11970,11970,11970,11970,0
20231102,114800,126387610,11970,11970,11970,11970,0
20231102,114700,126387610,11970,11970,11970,11970,0
20231102,114600,126387610,11970,11970,11970,11970,0
20231102,114500,126387610,11970,11970,11970,11970,0
20231102,114400,126387610,11970,11970,11970,11970,0
20231102,114300,126387610,11970,11970,11970,11970,0
20231102,114200,126387610,11970,11970,11970,11970,0
20231102,114100,126387610,11970,11970,11970,11970,0
20231102,114000,126387610,11970,11970,11970,11970,0
20231102,113900,126387610,11970,11970,11970,11970,0
20231102,113800,126387610,11970,11970,11970,11970,0
20231102,113700,126387610,11970,11970,11970,11970,0
20231102,113600,126387610,11970,11970,11970,11970,0
20231102,113500,126387610,11970,11970,11970,11970,0
20231102,113400,126387610,11970,11970,11970,11970,0
20231102,113300,126387610,11970,11970,11970,11970,0
20231102,113200,126387610,11970,11970,11970,11970,0
20231102,113100,126387610,11970,11970,11970,11970,0
20231102,113000,126387610,11970,11970,11970,11970,0
20231102,112900,126387610,11970,11970,11970,11970,2
20231102,112800,126363670,11940,11940,11940,11940,0
20231102,112700,126363670,11940,11940,11940,11940,0
20231102,112600,126363670,11940,11940,11940,11940,24
20231102,112500,126077110,11970,11970,11970,11970,0
20231102,112400,126077110,11970,11970,11970,11970,0
20231102,112300,126077110,11970,11970,11970,11970,0
20231102,112200,126077110,11970,11970,11970,11970,0
20231102,112100,126077110,11970,11970,11970,11970,0
20231102,112000,126077110,11970,11970,11970,11970,0
20231102,111900,126077110,11970,11970,11970,11970,0
20231102,111800,126077110,11970,11970,11970,11970,0
20231102,111700,126077110,11970,11970,11970,11970,0
20231102,111600,126077110,11970,11970,11970,11970,0
20231102,111500,126077110,11970,11970,11970,11970,0
20231102,111400,126077110,11970,11970,11970,11970,0
20231102,111300,126077110,11970,11970,11970,11970,0
20231102,111200,126077110,11970,11970,11970,11970,0
20231102,111100,126077110,11970,11970,11970,11970,1
20231102,111000,126065140,11940,11940,11940,11940,0
20231102,110900,126065140,11940,11940,11940,11940,0
20231102,110800,126065140,11940,11940,11940,11940,0
20231102,110700,126065140,11940,11940,11940,11940,0
20231102,110600,126065140,11940,11940,11940,11940,0
20231102,110500,126065140,11940,11940,11940,11940,0
20231102,110400,126065140,11940,11940,11940,11940,0
20231102,110300,126065140,11940,11940,11940,11940,0
20231102,110200,126065140,11940,11940,11940,11940,0
20231102,110100,126065140,11940,11940,11940,11940,0
20231102,110000,126065140,11940,11980,11980,11940,553
20231102,105900,119442320,11940,11950,11950,11940,64
20231102,105800,118678060,11960,11970,11970,11960,23
20231102,105700,118402860,11990,11990,11990,11990,0
20231102,105600,118402860,11990,11990,11990,11990,0
20231102,105500,118402860,11990,11990,11990,11990,0
20231102,105400,118402860,11990,11990,11990,11990,0
20231102,105300,118402860,11990,11990,11990,11990,0
20231102,105200,118402860,11990,11990,11990,11990,0
20231102,105100,118402860,11990,11990,11990,11990,0
20231102,105000,118402860,11990,11990,11990,11990,0
20231102,104900,118402860,11990,11990,11990,11990,0
20231102,104800,118402860,11990,11990,11990,11990,0
20231102,104700,118402860,11990,11990,11990,11990,0
20231102,104600,118402860,11990,11990,11990,11990,0
20231102,104500,118402860,11990,11990,11990,11990,0
20231102,104400,118402860,11990,11990,11990,11990,0
20231102,104300,118402860,11990,11990,11990,11990,0
20231102,104200,118402860,11990,11990,11990,11990,0
20231102,104100,118402860,11990,11990,11990,11990,1
20231102,104000,118390870,11940,11940,11940,11940,0
20231102,103900,118390870,11940,11960,11960,11940,30
20231102,103800,118032330,11990,11990,11990,11990,0
20231102,103700,118032330,11990,11990,11990,11990,0
20231102,103600,118032330,11990,11990,11990,11990,0
20231102,103500,118032330,11990,11990,11990,11990,0
20231102,103400,118032330,11990,11990,11990,11990,0
20231102,103300,118032330,11990,11990,11990,11990,0
20231102,103200,118032330,11990,11990,11990,11990,0
20231102,103100,118032330,11990,11990,11990,11990,0
20231102,103000,118032330,11990,11950,11990,11950,577
20231102,102900,111122990,11920,11970,11970,11920,1265
20231102,102800,96008680,11980,11980,11980,11980,0
20231102,102700,96008680,11980,11990,11990,11980,15
20231102,102600,95828860,11990,11990,11990,11990,0
20231102,102500,95828860,11990,11990,11990,11990,0
20231102,102400,95828860,11990,11990,11990,11990,0
20231102,102300,95828860,11990,11990,11990,11990,0
20231102,102200,95828860,11990,11990,11990,11990,0
20231102,102100,95828860,11990,11990,11990,11990,10
20231102,102000,95708960,12000,12000,12000,12000,0
20231102,101900,95708960,12000,12000,12000,12000,1
20231102,101800,95696960,12000,12000,12000,12000,30
20231102,101700,95336960,11980,11990,11990,11980,30
20231102,101600,94977350,12000,12000,12000,12000,0
20231102,101500,94977350,12000,12000,12000,12000,0
20231102,101400,94977350,12000,12000,12000,12000,0
20231102,101300,94977350,12000,12000,12000,12000,0
20231102,101200,94977350,12000,12000,12000,12000,0
20231102,101100,94977350,12000,12000,12000,12000,0
20231102,101000,94977350,12000,12000,12000,12000,0
20231102,100900,94977350,12000,12000,12000,12000,0
20231102,100800,94977350,12000,12000,12000,12000,0
20231102,100700,94977350,12000,12000,12000,12000,0
20231102,100600,94977350,12000,12000,12000,12000,0
20231102,100500,94977350,12000,12000,12000,12000,0
20231102,100400,94977350,12000,12000,12000,12000,1
20231102,100300,94965350,12000,12000,12000,12000,0
20231102,100200,94965350,12000,12000,12000,12000,0
20231102,100100,94965350,12000,12000,12000,12000,0
20231102,100000,94965350,12000,11990,12000,11960,590
20231102,095900,87892680,12000,12000,12000,12000,0
20231102,095800,87892680,12000,12000,12000,12000,0
20231102,095700,87892680,12000,12000,12000,12000,0
20231102,095600,87892680,12000,12000,12000,12000,0
20231102,095500,87892680,12000,12000,12000,12000,0
20231102,095400,87892680,12000,12000,12000,12000,1
20231102,095300,87880680,12000,12000,12000,12000,0
20231102,095200,87880680,12000,12000,12000,12000,0
20231102,095100,87880680,12000,12000,12000,12000,0
20231102,095000,87880680,12000,12000,12000,12000,1
20231102,094900,87868680,11990,11990,11990,11990,0
20231102,094800,87868680,11990,11990,11990,11990,10
20231102,094700,87748780,12000,12000,12000,12000,0
20231102,094600,87748780,12000,12000,12000,12000,0
20231102,094500,87748780,12000,12000,12000,12000,2
20231102,094400,87724780,11990,11990,11990,11990,0
20231102,094300,87724780,11990,11990,11990,11990,0
20231102,094200,87724780,11990,12000,12000,11990,123
20231102,094100,86248860,12000,12000,12000,12000,0
20231102,094000,86248860,12000,11990,12000,11990,14
20231102,093900,86080980,11960,12000,12000,11960,430
20231102,093800,80928990,12010,12010,12010,12010,0
20231102,093700,80928990,12010,12010,12010,12010,0
20231102,093600,80928990,12010,12010,12010,12010,0
20231102,093500,80928990,12010,12010,12010,12010,0
20231102,093400,80928990,12010,12010,12010,12010,0
20231102,093300,80928990,12010,12010,12010,12010,0
20231102,093200,80928990,12010,12010,12010,12010,2
20231102,093100,80904970,12010,12010,12010,12010,0
20231102,093000,80904970,12010,12010,12010,12000,563
20231102,092900,74143950,12010,12010,12010,12010,0
20231102,092800,74143950,12010,12010,12010,12010,0
20231102,092700,74143950,12010,12010,12010,12010,2
20231102,092600,74119930,12010,12010,12010,12010,2
20231102,092500,74095910,12000,12000,12000,12000,0
20231102,092400,74095910,12000,12000,12000,12000,0
20231102,092300,74095910,12000,12000,12000,12000,0
20231102,092200,74095910,12000,12000,12000,12000,0
20231102,092100,74095910,12000,12000,12000,12000,161
20231102,092000,72163910,12000,12000,12000,12000,137
20231102,091900,70519910,12000,12000,12000,12000,696
20231102,091800,62167910,12000,12000,12000,12000,17
20231102,091700,61963910,12000,12000,12000,12000,0
20231102,091600,61963910,12000,12000,12000,12000,0
20231102,091500,61963910,12000,12000,12000,12000,20
20231102,091400,61723910,12000,12000,12000,12000,22
20231102,091300,61459910,12000,12000,12000,12000,478
20231102,091200,55723910,12000,12000,12000,12000,201
20231102,091100,53311910,12000,11990,12000,11990,700
20231102,091000,44911920,11990,11990,11990,11990,0
20231102,090900,44911920,11990,11990,11990,11990,1
20231102,090800,44899930,12000,12000,12000,12000,0
20231102,090700,44899930,12000,12000,12000,12000,0
20231102,090600,44899930,12000,11990,12000,11990,3
20231102,090500,44863950,11990,12000,12000,11990,4
20231102,090400,44815970,11980,11980,11980,11980,0
20231102,090300,44815970,11980,11980,11980,11980,2
20231102,090200,44792010,12000,12000,12000,12000,340
20231102,090100,40712010,12000,11990,12000,11990,2876
20231102,090000,6210790,11990,11990,11990,11980,518