stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,192100,94097390,8870,8870,8870,8870,52
20231120,192000,94097390,8870,8870,8870,8870,0
20231120,191900,94097390,8870,8870,8870,8870,0
20231120,191800,94097390,8870,8870,8870,8870,0
20231120,191700,94097390,8870,8870,8870,8870,0
20231120,191600,94097390,8870,8870,8870,8870,0
20231120,191500,94097390,8870,8870,8870,8870,0
20231120,191400,94097390,8870,8870,8870,8870,0
20231120,191300,94097390,8870,8870,8870,8870,0
20231120,191200,94097390,8870,8870,8870,8870,0
20231120,191100,94097390,8870,8870,8870,8870,0
20231120,191000,94097390,8870,8870,8870,8870,0
20231120,190900,94097390,8870,8870,8870,8870,0
20231120,190800,94097390,8870,8870,8870,8870,0
20231120,190700,94097390,8870,8870,8870,8870,0
20231120,190600,94097390,8870,8870,8870,8870,0
20231120,190500,94097390,8870,8870,8870,8870,0
20231120,190400,94097390,8870,8870,8870,8870,0
20231120,190300,94097390,8870,8870,8870,8870,0
20231120,190200,94097390,8870,8870,8870,8870,0
20231120,190100,94097390,8870,8870,8870,8870,0
20231120,190000,94097390,8870,8870,8870,8870,0
20231120,185900,94097390,8870,8870,8870,8870,0
20231120,185800,94097390,8870,8870,8870,8870,0
20231120,185700,94097390,8870,8870,8870,8870,0
20231120,185600,94097390,8870,8870,8870,8870,0
20231120,185500,94097390,8870,8870,8870,8870,0
20231120,185400,94097390,8870,8870,8870,8870,0
20231120,185300,94097390,8870,8870,8870,8870,0
20231120,185200,94097390,8870,8870,8870,8870,0
20231120,185100,94097390,8870,8870,8870,8870,52
20231120,185000,94097390,8870,8870,8870,8870,0
20231120,184900,94097390,8870,8870,8870,8870,0
20231120,184800,94097390,8870,8870,8870,8870,0
20231120,184700,94097390,8870,8870,8870,8870,0
20231120,184600,94097390,8870,8870,8870,8870,0
20231120,184500,94097390,8870,8870,8870,8870,0
20231120,184400,94097390,8870,8870,8870,8870,0
20231120,184300,94097390,8870,8870,8870,8870,0
20231120,184200,94097390,8870,8870,8870,8870,0
20231120,184100,94097390,8870,8870,8870,8870,0
20231120,184000,94097390,8870,8870,8870,8870,0
20231120,183900,94097390,8870,8870,8870,8870,0
20231120,183800,94097390,8870,8870,8870,8870,0
20231120,183700,94097390,8870,8870,8870,8870,0
20231120,183600,94097390,8870,8870,8870,8870,0
20231120,183500,94097390,8870,8870,8870,8870,0
20231120,183400,94097390,8870,8870,8870,8870,0
20231120,183300,94097390,8870,8870,8870,8870,0
20231120,183200,94097390,8870,8870,8870,8870,0
20231120,183100,94097390,8870,8870,8870,8870,0
20231120,183000,94097390,8870,8870,8870,8870,0
20231120,182900,94097390,8870,8870,8870,8870,0
20231120,182800,94097390,8870,8870,8870,8870,0
20231120,182700,94097390,8870,8870,8870,8870,0
20231120,182600,94097390,8870,8870,8870,8870,0
20231120,182500,94097390,8870,8870,8870,8870,0
20231120,182400,94097390,8870,8870,8870,8870,0
20231120,182300,94097390,8870,8870,8870,8870,0
20231120,182200,94097390,8870,8870,8870,8870,0
20231120,182100,94097390,8870,8870,8870,8870,52
20231120,182000,94097390,8870,8870,8870,8870,0
20231120,181900,94097390,8870,8870,8870,8870,0
20231120,181800,94097390,8870,8870,8870,8870,0
20231120,181700,94097390,8870,8870,8870,8870,0
20231120,181600,94097390,8870,8870,8870,8870,0
20231120,181500,94097390,8870,8870,8870,8870,0
20231120,181400,94097390,8870,8870,8870,8870,0
20231120,181300,94097390,8870,8870,8870,8870,0
20231120,181200,94097390,8870,8870,8870,8870,0
20231120,181100,94097390,8870,8870,8870,8870,0
20231120,181000,94097390,8870,8870,8870,8870,0
20231120,180900,94097390,8870,8870,8870,8870,0
20231120,180800,94097390,8870,8870,8870,8870,0
20231120,180700,94097390,8870,8870,8870,8870,0
20231120,180600,94097390,8870,8870,8870,8870,0
20231120,180500,94097390,8870,8870,8870,8870,0
20231120,180400,94097390,8870,8870,8870,8870,0
20231120,180300,94097390,8870,8870,8870,8870,0
20231120,180200,94097390,8870,8870,8870,8870,0
20231120,180100,94097390,8870,8870,8870,8870,0
20231120,180000,94097390,8870,8870,8870,8870,0
20231120,175900,94097390,8870,8870,8870,8870,0
20231120,175800,94097390,8870,8870,8870,8870,0
20231120,175700,94097390,8870,8870,8870,8870,0
20231120,175600,94097390,8870,8870,8870,8870,0
20231120,175500,94097390,8870,8870,8870,8870,0
20231120,175400,94097390,8870,8870,8870,8870,0
20231120,175300,94097390,8870,8870,8870,8870,0
20231120,175200,94097390,8870,8870,8870,8870,0
20231120,175100,94097390,8870,8870,8870,8870,52
20231120,175000,94097390,8870,8870,8870,8870,0
20231120,174900,94097390,8870,8870,8870,8870,0
20231120,174800,94097390,8870,8870,8870,8870,0
20231120,174700,94097390,8870,8870,8870,8870,0
20231120,174600,94097390,8870,8870,8870,8870,0
20231120,174500,94097390,8870,8870,8870,8870,0
20231120,174400,94097390,8870,8870,8870,8870,0
20231120,174300,94097390,8870,8870,8870,8870,0
20231120,174200,94097390,8870,8870,8870,8870,0
20231120,174100,94097390,8870,8870,8870,8870,0
20231120,174000,94097390,8870,8870,8870,8870,0
20231120,173900,94097390,8870,8870,8870,8870,0
20231120,173800,94097390,8870,8870,8870,8870,0
20231120,173700,94097390,8870,8870,8870,8870,0
20231120,173600,94097390,8870,8870,8870,8870,0
20231120,173500,94097390,8870,8870,8870,8870,0
20231120,173400,94097390,8870,8870,8870,8870,0
20231120,173300,94097390,8870,8870,8870,8870,0
20231120,173200,94097390,8870,8870,8870,8870,0
20231120,173100,94097390,8870,8870,8870,8870,0
20231120,173000,94097390,8870,8870,8870,8870,0
20231120,172900,94097390,8870,8870,8870,8870,0
20231120,172800,94097390,8870,8870,8870,8870,0
20231120,172700,94097390,8870,8870,8870,8870,0
20231120,172600,94097390,8870,8870,8870,8870,0
20231120,172500,94097390,8870,8870,8870,8870,0
20231120,172400,94097390,8870,8870,8870,8870,0
20231120,172300,94097390,8870,8870,8870,8870,0
20231120,172200,94097390,8870,8870,8870,8870,0
20231120,172100,94097390,8870,8870,8870,8870,52
20231120,172000,94097390,8870,8870,8870,8870,0
20231120,171900,94097390,8870,8870,8870,8870,0
20231120,171800,94097390,8870,8870,8870,8870,0
20231120,171700,94097390,8870,8870,8870,8870,0
20231120,171600,94097390,8870,8870,8870,8870,0
20231120,171500,94097390,8870,8870,8870,8870,0
20231120,171400,94097390,8870,8870,8870,8870,0
20231120,171300,94097390,8870,8870,8870,8870,0
20231120,171200,94097390,8870,8870,8870,8870,0
20231120,171100,94097390,8870,8870,8870,8870,0
20231120,171000,94097390,8870,8870,8870,8870,0
20231120,170900,94097390,8870,8870,8870,8870,0
20231120,170800,94097390,8870,8870,8870,8870,0
20231120,170700,94097390,8870,8870,8870,8870,0
20231120,170600,94097390,8870,8870,8870,8870,0
20231120,170500,94097390,8870,8870,8870,8870,0
20231120,170400,94097390,8870,8870,8870,8870,0
20231120,170300,94097390,8870,8870,8870,8870,0
20231120,170200,94097390,8870,8870,8870,8870,0
20231120,170100,94097390,8870,8870,8870,8870,0
20231120,170000,94097390,8870,8870,8870,8870,0
20231120,165900,94097390,8870,8870,8870,8870,0
20231120,165800,94097390,8870,8870,8870,8870,0
20231120,165700,94097390,8870,8870,8870,8870,0
20231120,165600,94097390,8870,8870,8870,8870,0
20231120,165500,94097390,8870,8870,8870,8870,0
20231120,165400,94097390,8870,8870,8870,8870,0
20231120,165300,94097390,8870,8870,8870,8870,0
20231120,165200,94097390,8870,8870,8870,8870,0
20231120,165100,94097390,8870,8870,8870,8870,52
20231120,165000,94097390,8870,8870,8870,8870,0
20231120,164900,94097390,8870,8870,8870,8870,0
20231120,164800,94097390,8870,8870,8870,8870,0
20231120,164700,94097390,8870,8870,8870,8870,0
20231120,164600,94097390,8870,8870,8870,8870,0
20231120,164500,94097390,8870,8870,8870,8870,0
20231120,164400,94097390,8870,8870,8870,8870,0
20231120,164300,94097390,8870,8870,8870,8870,0
20231120,164200,94097390,8870,8870,8870,8870,0
20231120,164100,94097390,8870,8870,8870,8870,0
20231120,164000,94097390,8870,8870,8870,8870,0
20231120,163900,94097390,8870,8870,8870,8870,0
20231120,163800,94097390,8870,8870,8870,8870,0
20231120,163700,94097390,8870,8870,8870,8870,0
20231120,163600,94097390,8870,8870,8870,8870,0
20231120,163500,94097390,8870,8870,8870,8870,0
20231120,163400,94097390,8870,8870,8870,8870,0
20231120,163300,94097390,8870,8870,8870,8870,0
20231120,163200,94097390,8870,8870,8870,8870,0
20231120,163100,94097390,8870,8870,8870,8870,0
20231120,163000,94097390,8870,8870,8870,8870,0
20231120,162900,94097390,8870,8870,8870,8870,0
20231120,162800,94097390,8870,8870,8870,8870,0
20231120,162700,94097390,8870,8870,8870,8870,0
20231120,162600,94097390,8870,8870,8870,8870,0
20231120,162500,94097390,8870,8870,8870,8870,0
20231120,162400,94097390,8870,8870,8870,8870,0
20231120,162300,94097390,8870,8870,8870,8870,0
20231120,162200,94097390,8870,8870,8870,8870,0
20231120,162100,94097390,8870,8870,8870,8870,52
20231120,162000,94097390,8870,8870,8870,8870,0
20231120,161900,94097390,8870,8870,8870,8870,0
20231120,161800,94097390,8870,8870,8870,8870,0
20231120,161700,94097390,8870,8870,8870,8870,0
20231120,161600,94097390,8870,8870,8870,8870,0
20231120,161500,94097390,8870,8870,8870,8870,0
20231120,161400,94097390,8870,8870,8870,8870,0
20231120,161300,94097390,8870,8870,8870,8870,0
20231120,161200,94097390,8870,8870,8870,8870,0
20231120,161100,94097390,8870,8870,8870,8870,0
20231120,161000,94097390,8870,8870,8870,8870,0
20231120,160900,94097390,8870,8870,8870,8870,0
20231120,160800,94097390,8870,8870,8870,8870,0
20231120,160700,94097390,8870,8870,8870,8870,0
20231120,160600,94097390,8870,8870,8870,8870,0
20231120,160500,94097390,8870,8870,8870,8870,0
20231120,160400,94097390,8870,8870,8870,8870,0
20231120,160300,94097390,8870,8870,8870,8870,0
20231120,160200,94097390,8870,8870,8870,8870,0
20231120,160100,94097390,8870,8870,8870,8870,0
20231120,160000,94097390,8870,8870,8870,8870,0
20231120,155900,94097390,8870,8870,8870,8870,0
20231120,155800,94097390,8870,8870,8870,8870,0
20231120,155700,94097390,8870,8870,8870,8870,0
20231120,155600,94097390,8870,8870,8870,8870,0
20231120,155500,94097390,8870,8870,8870,8870,0
20231120,155400,94097390,8870,8870,8870,8870,0
20231120,155300,94097390,8870,8870,8870,8870,0
20231120,155200,94097390,8870,8870,8870,8870,0
20231120,155100,94097390,8870,8870,8870,8870,52
20231120,155000,94097390,8870,8870,8870,8870,0
20231120,154900,94097390,8870,8870,8870,8870,0
20231120,154800,94097390,8870,8870,8870,8870,0
20231120,154700,94097390,8870,8870,8870,8870,0
20231120,154600,94097390,8870,8870,8870,8870,0
20231120,154500,94097390,8870,8870,8870,8870,0
20231120,154400,94097390,8870,8870,8870,8870,0
20231120,154300,94097390,8870,8870,8870,8870,0
20231120,154200,94097390,8870,8870,8870,8870,0
20231120,154100,94097390,8870,8870,8870,8870,0
20231120,154000,94097390,8870,8870,8870,8870,0
20231120,153900,94097390,8870,8870,8870,8870,0
20231120,153800,94097390,8870,8870,8870,8870,0
20231120,153700,94097390,8870,8870,8870,8870,0
20231120,153600,94097390,8870,8870,8870,8870,0
20231120,153500,94097390,8870,8870,8870,8870,0
20231120,153400,94097390,8870,8870,8870,8870,0
20231120,153300,94097390,8870,8870,8870,8870,0
20231120,153200,94097390,8870,8870,8870,8870,0
20231120,153100,94097390,8870,8870,8870,8870,0
20231120,153000,94097390,8870,8870,8870,8870,52
20231120,152900,93636150,8790,8790,8790,8790,0
20231120,152800,93636150,8790,8790,8790,8790,0
20231120,152700,93636150,8790,8790,8790,8790,0
20231120,152600,93636150,8790,8790,8790,8790,0
20231120,152500,93636150,8790,8790,8790,8790,0
20231120,152400,93636150,8790,8790,8790,8790,0
20231120,152300,93636150,8790,8790,8790,8790,0
20231120,152200,93636150,8790,8790,8790,8790,0
20231120,152100,93636150,8790,8790,8790,8790,0
20231120,152000,93636150,8790,8790,8790,8790,0
20231120,151900,93636150,8790,8790,8790,8790,5
20231120,151800,93592200,8850,8810,8850,8810,5
20231120,151700,93548110,8810,8810,8810,8810,0
20231120,151600,93548110,8810,8810,8810,8810,2
20231120,151500,93530490,8810,8810,8810,8810,1
20231120,151400,93521680,8790,8810,8810,8790,10
20231120,151300,93433660,8810,8790,8810,8790,6
20231120,151200,93380820,8770,8860,8870,8770,843
20231120,151100,85986220,8870,8870,8870,8870,0
20231120,151000,85986220,8870,8820,8870,8820,2
20231120,150900,85968530,8770,8770,8770,8770,0
20231120,150800,85968530,8770,8790,8790,8770,500
20231120,150700,81583240,8810,8810,8810,8810,1
20231120,150600,81574430,8780,8790,8790,8780,240
20231120,150500,79467100,8790,8800,8800,8790,66
20231120,150400,78886850,8790,8790,8790,8790,14
20231120,150300,78763790,8830,8830,8830,8830,2
20231120,150200,78746130,8830,8800,8830,8800,31
20231120,150100,78473300,8800,8810,8810,8800,143
20231120,150000,77214660,8820,8820,8820,8820,0
20231120,145900,77214660,8820,8830,8830,8810,176
20231120,145800,75662320,8830,8830,8830,8830,0
20231120,145700,75662320,8830,8830,8830,8830,0
20231120,145600,75662320,8830,8830,8830,8830,0
20231120,145500,75662320,8830,8830,8830,8830,0
20231120,145400,75662320,8830,8830,8830,8830,0
20231120,145300,75662320,8830,8830,8830,8830,0
20231120,145200,75662320,8830,8830,8830,8830,2
20231120,145100,75644660,8830,8830,8830,8830,6
20231120,145000,75591680,8830,8830,8830,8830,13
20231120,144900,75476890,8830,8830,8830,8830,0
20231120,144800,75476890,8830,8830,8830,8830,1
20231120,144700,75468060,8870,8870,8870,8870,0
20231120,144600,75468060,8870,8870,8870,8870,0
20231120,144500,75468060,8870,8870,8870,8870,40
20231120,144400,75113260,8830,8830,8830,8830,0
20231120,144300,75113260,8830,8830,8830,8830,0
20231120,144200,75113260,8830,8830,8830,8830,0
20231120,144100,75113260,8830,8830,8830,8830,0
20231120,144000,75113260,8830,8830,8830,8830,0
20231120,143900,75113260,8830,8830,8830,8830,0
20231120,143800,75113260,8830,8830,8830,8830,0
20231120,143700,75113260,8830,8830,8830,8830,0
20231120,143600,75113260,8830,8830,8830,8830,0
20231120,143500,75113260,8830,8830,8830,8830,0
20231120,143400,75113260,8830,8830,8830,8830,6
20231120,143300,75060280,8830,8830,8830,8830,5
20231120,143200,75016130,8830,8830,8830,8830,6
20231120,143100,74963150,8830,8830,8830,8830,7
20231120,143000,74901340,8830,8830,8830,8830,7
20231120,142900,74839530,8830,8830,8830,8830,6
20231120,142800,74786550,8830,8830,8830,8830,11
20231120,142700,74689420,8810,8810,8810,8810,20
20231120,142600,74513220,8830,8830,8830,8830,431
20231120,142500,70707490,8870,8870,8870,8870,1
20231120,142400,70698620,8810,8810,8810,8810,0
20231120,142300,70698620,8810,8810,8810,8810,0
20231120,142200,70698620,8810,8810,8810,8810,0
20231120,142100,70698620,8810,8830,8830,8810,411
20231120,142000,67076430,8830,8840,8840,8830,50
20231120,141900,66634770,8840,8840,8840,8840,0
20231120,141800,66634770,8840,8840,8840,8840,0
20231120,141700,66634770,8840,8840,8840,8840,0
20231120,141600,66634770,8840,8840,8840,8840,0
20231120,141500,66634770,8840,8840,8840,8840,0
20231120,141400,66634770,8840,8840,8840,8840,0
20231120,141300,66634770,8840,8840,8840,8840,0
20231120,141200,66634770,8840,8840,8840,8840,0
20231120,141100,66634770,8840,8840,8840,8840,0
20231120,141000,66634770,8840,8840,8840,8840,0
20231120,140900,66634770,8840,8840,8840,8840,0
20231120,140800,66634770,8840,8840,8840,8840,0
20231120,140700,66634770,8840,8840,8840,8840,0
20231120,140600,66634770,8840,8840,8840,8840,0
20231120,140500,66634770,8840,8840,8840,8840,0
20231120,140400,66634770,8840,8840,8840,8840,0
20231120,140300,66634770,8840,8840,8840,8840,0
20231120,140200,66634770,8840,8840,8840,8840,0
20231120,140100,66634770,8840,8840,8840,8840,0
20231120,140000,66634770,8840,8840,8840,8840,0
20231120,135900,66634770,8840,8840,8840,8840,0
20231120,135800,66634770,8840,8840,8840,8840,0
20231120,135700,66634770,8840,8840,8840,8840,0
20231120,135600,66634770,8840,8840,8840,8840,0
20231120,135500,66634770,8840,8860,8860,8840,528
20231120,135400,61965040,8860,8860,8860,8860,0
20231120,135300,61965040,8860,8860,8860,8860,0
20231120,135200,61965040,8860,8860,8860,8860,100
20231120,135100,61079040,8860,8860,8860,8860,270
20231120,135000,58686840,8860,8860,8860,8860,0
20231120,134900,58686840,8860,8860,8860,8860,100
20231120,134800,57800840,8860,8860,8860,8860,0
20231120,134700,57800840,8860,8870,8870,8860,48
20231120,134600,57375520,8860,8860,8860,8860,0
20231120,134500,57375520,8860,8860,8860,8860,0
20231120,134400,57375520,8860,8860,8860,8860,0
20231120,134300,57375520,8860,8860,8860,8860,0
20231120,134200,57375520,8860,8860,8860,8860,0
20231120,134100,57375520,8860,8860,8860,8860,0
20231120,134000,57375520,8860,8860,8860,8860,0
20231120,133900,57375520,8860,8860,8860,8860,0
20231120,133800,57375520,8860,8860,8860,8860,0
20231120,133700,57375520,8860,8860,8860,8860,0
20231120,133600,57375520,8860,8860,8860,8860,0
20231120,133500,57375520,8860,8860,8860,8860,100
20231120,133400,56489520,8870,8870,8870,8870,36
20231120,133300,56170200,8860,8860,8860,8860,0
20231120,133200,56170200,8860,8860,8860,8860,0
20231120,133100,56170200,8860,8860,8860,8860,0
20231120,133000,56170200,8860,8860,8860,8860,0
20231120,132900,56170200,8860,8860,8860,8860,1
20231120,132800,56161340,8870,8870,8870,8870,0
20231120,132700,56161340,8870,8870,8870,8870,0
20231120,132600,56161340,8870,8870,8870,8870,0
20231120,132500,56161340,8870,8870,8870,8870,0
20231120,132400,56161340,8870,8870,8870,8870,0
20231120,132300,56161340,8870,8870,8870,8870,0
20231120,132200,56161340,8870,8870,8870,8870,0
20231120,132100,56161340,8870,8870,8870,8870,0
20231120,132000,56161340,8870,8870,8870,8870,0
20231120,131900,56161340,8870,8870,8870,8870,28
20231120,131800,55912980,8880,8880,8880,8880,0
20231120,131700,55912980,8880,8880,8880,8880,0
20231120,131600,55912980,8880,8880,8880,8880,0
20231120,131500,55912980,8880,8880,8880,8880,1
20231120,131400,55904100,8880,8880,8880,8880,0
20231120,131300,55904100,8880,8880,8880,8880,7
20231120,131200,55841940,8880,8880,8880,8880,0
20231120,131100,55841940,8880,8880,8880,8880,0
20231120,131000,55841940,8880,8880,8880,8880,0
20231120,130900,55841940,8880,8880,8880,8880,0
20231120,130800,55841940,8880,8880,8880,8880,0
20231120,130700,55841940,8880,8880,8880,8880,0
20231120,130600,55841940,8880,8880,8880,8880,46
20231120,130500,55433460,8860,8860,8860,8860,55
20231120,130400,54946160,8860,8860,8860,8860,40
20231120,130300,54591760,8860,8860,8860,8860,0
20231120,130200,54591760,8860,8860,8860,8860,24
20231120,130100,54379120,8860,8860,8860,8860,38
20231120,130000,54042440,8880,8880,8880,8880,0
20231120,125900,54042440,8880,8880,8880,8880,0
20231120,125800,54042440,8880,8880,8880,8880,0
20231120,125700,54042440,8880,8880,8880,8880,0
20231120,125600,54042440,8880,8880,8880,8880,0
20231120,125500,54042440,8880,8880,8880,8880,0
20231120,125400,54042440,8880,8880,8880,8880,0
20231120,125300,54042440,8880,8880,8880,8880,0
20231120,125200,54042440,8880,8880,8880,8880,0
20231120,125100,54042440,8880,8880,8880,8880,0
20231120,125000,54042440,8880,8880,8880,8880,0
20231120,124900,54042440,8880,8880,8880,8880,0
20231120,124800,54042440,8880,8880,8880,8880,0
20231120,124700,54042440,8880,8880,8880,8880,0
20231120,124600,54042440,8880,8880,8880,8880,0
20231120,124500,54042440,8880,8880,8880,8880,10
20231120,124400,53953640,8870,8870,8870,8870,202
20231120,124300,52161900,8870,8870,8870,8870,0
20231120,124200,52161900,8870,8870,8870,8870,0
20231120,124100,52161900,8870,8870,8870,8870,10
20231120,124000,52073200,8880,8880,8880,8880,0
20231120,123900,52073200,8880,8880,8880,8880,0
20231120,123800,52073200,8880,8880,8880,8880,0
20231120,123700,52073200,8880,8880,8880,8880,0
20231120,123600,52073200,8880,8880,8880,8880,0
20231120,123500,52073200,8880,8880,8880,8880,0
20231120,123400,52073200,8880,8880,8880,8880,0
20231120,123300,52073200,8880,8880,8880,8880,10
20231120,123200,51984400,8870,8870,8870,8870,0
20231120,123100,51984400,8870,8870,8870,8870,0
20231120,123000,51984400,8870,8870,8870,8870,0
20231120,122900,51984400,8870,8870,8870,8870,0
20231120,122800,51984400,8870,8870,8870,8870,0
20231120,122700,51984400,8870,8870,8870,8870,0
20231120,122600,51984400,8870,8870,8870,8870,0
20231120,122500,51984400,8870,8870,8870,8870,0
20231120,122400,51984400,8870,8870,8870,8870,0
20231120,122300,51984400,8870,8870,8870,8870,100
20231120,122200,51097400,8870,8870,8870,8870,10
20231120,122100,51008700,8870,8870,8870,8870,0
20231120,122000,51008700,8870,8870,8870,8870,100
20231120,121900,50121700,8880,8880,8880,8880,0
20231120,121800,50121700,8880,8880,8880,8880,0
20231120,121700,50121700,8880,8880,8880,8880,0
20231120,121600,50121700,8880,8880,8880,8880,0
20231120,121500,50121700,8880,8880,8880,8880,0
20231120,121400,50121700,8880,8880,8880,8880,1
20231120,121300,50112820,8870,8870,8870,8870,0
20231120,121200,50112820,8870,8870,8870,8870,0
20231120,121100,50112820,8870,8870,8870,8870,0
20231120,121000,50112820,8870,8870,8870,8870,0
20231120,120900,50112820,8870,8870,8870,8870,0
20231120,120800,50112820,8870,8870,8870,8870,0
20231120,120700,50112820,8870,8870,8870,8870,0
20231120,120600,50112820,8870,8870,8870,8870,0
20231120,120500,50112820,8870,8870,8870,8870,10
20231120,120400,50024120,8870,8870,8870,8870,30
20231120,120300,49758020,8870,8870,8870,8870,0
20231120,120200,49758020,8870,8870,8870,8870,0
20231120,120100,49758020,8870,8870,8870,8870,0
20231120,120000,49758020,8870,8870,8870,8870,0
20231120,115900,49758020,8870,8870,8870,8870,0
20231120,115800,49758020,8870,8870,8870,8870,0
20231120,115700,49758020,8870,8870,8870,8870,0
20231120,115600,49758020,8870,8870,8870,8870,0
20231120,115500,49758020,8870,8870,8870,8870,0
20231120,115400,49758020,8870,8870,8870,8870,0
20231120,115300,49758020,8870,8870,8870,8870,0
20231120,115200,49758020,8870,8870,8870,8870,0
20231120,115100,49758020,8870,8870,8870,8870,0
20231120,115000,49758020,8870,8870,8870,8870,0
20231120,114900,49758020,8870,8870,8870,8870,0
20231120,114800,49758020,8870,8870,8870,8870,0
20231120,114700,49758020,8870,8880,8880,8870,93
20231120,114600,48933060,8870,8870,8870,8870,0
20231120,114500,48933060,8870,8870,8870,8870,0
20231120,114400,48933060,8870,8870,8870,8870,0
20231120,114300,48933060,8870,8870,8870,8870,0
20231120,114200,48933060,8870,8870,8870,8870,0
20231120,114100,48933060,8870,8870,8870,8870,0
20231120,114000,48933060,8870,8870,8870,8870,0
20231120,113900,48933060,8870,8870,8870,8870,0
20231120,113800,48933060,8870,8870,8870,8870,0
20231120,113700,48933060,8870,8870,8870,8870,100
20231120,113600,48046060,8870,8870,8870,8870,0
20231120,113500,48046060,8870,8870,8870,8870,0
20231120,113400,48046060,8870,8870,8870,8870,0
20231120,113300,48046060,8870,8870,8870,8870,0
20231120,113200,48046060,8870,8870,8870,8870,0
20231120,113100,48046060,8870,8870,8870,8870,0
20231120,113000,48046060,8870,8870,8870,8870,100
20231120,112900,47159060,8870,8870,8870,8870,299
20231120,112800,44506930,8890,8890,8890,8890,0
20231120,112700,44506930,8890,8890,8890,8890,0
20231120,112600,44506930,8890,8890,8890,8890,0
20231120,112500,44506930,8890,8890,8890,8890,0
20231120,112400,44506930,8890,8890,8890,8890,1
20231120,112300,44498040,8900,8900,8900,8900,0
20231120,112200,44498040,8900,8900,8900,8900,0
20231120,112100,44498040,8900,8900,8900,8900,0
20231120,112000,44498040,8900,8900,8900,8900,0
20231120,111900,44498040,8900,8900,8900,8900,0
20231120,111800,44498040,8900,8900,8900,8900,0
20231120,111700,44498040,8900,8900,8900,8900,0
20231120,111600,44498040,8900,8900,8900,8900,0
20231120,111500,44498040,8900,8900,8900,8900,0
20231120,111400,44498040,8900,8900,8900,8900,0
20231120,111300,44498040,8900,8900,8900,8900,0
20231120,111200,44498040,8900,8900,8900,8900,0
20231120,111100,44498040,8900,8900,8900,8900,0
20231120,111000,44498040,8900,8900,8900,8900,0
20231120,110900,44498040,8900,8900,8900,8900,0
20231120,110800,44498040,8900,8900,8900,8900,10
20231120,110700,44409040,8900,8900,8900,8900,0
20231120,110600,44409040,8900,8900,8900,8900,0
20231120,110500,44409040,8900,8900,8900,8900,0
20231120,110400,44409040,8900,8900,8900,8900,0
20231120,110300,44409040,8900,8900,8900,8900,0
20231120,110200,44409040,8900,8900,8900,8900,100
20231120,110100,43519040,8900,8890,8900,8890,13
20231120,110000,43403440,8900,8900,8900,8900,0
20231120,105900,43403440,8900,8900,8900,8900,0
20231120,105800,43403440,8900,8900,8900,8900,0
20231120,105700,43403440,8900,8900,8900,8900,0
20231120,105600,43403440,8900,8900,8900,8900,0
20231120,105500,43403440,8900,8900,8900,8900,0
20231120,105400,43403440,8900,8900,8900,8900,0
20231120,105300,43403440,8900,8900,8900,8900,0
20231120,105200,43403440,8900,8900,8900,8900,0
20231120,105100,43403440,8900,8900,8900,8900,0
20231120,105000,43403440,8900,8900,8900,8900,0
20231120,104900,43403440,8900,8900,8900,8900,0
20231120,104800,43403440,8900,8900,8900,8900,0
20231120,104700,43403440,8900,8900,8900,8900,0
20231120,104600,43403440,8900,8900,8900,8900,0
20231120,104500,43403440,8900,8870,8900,8870,1000
20231120,104400,34528910,8860,8860,8860,8860,0
20231120,104300,34528910,8860,8860,8860,8860,0
20231120,104200,34528910,8860,8860,8860,8860,20
20231120,104100,34351710,8850,8850,8850,8850,0
20231120,104000,34351710,8850,8850,8850,8850,0
20231120,103900,34351710,8850,8850,8850,8850,0
20231120,103800,34351710,8850,8850,8850,8850,0
20231120,103700,34351710,8850,8850,8850,8850,0
20231120,103600,34351710,8850,8850,8850,8850,0
20231120,103500,34351710,8850,8850,8850,8850,0
20231120,103400,34351710,8850,8850,8850,8850,1
20231120,103300,34342860,8850,8870,8870,8850,211
20231120,103200,32475290,8870,8870,8870,8870,2
20231120,103100,32457550,8900,8900,8900,8900,0
20231120,103000,32457550,8900,8900,8900,8900,0
20231120,102900,32457550,8900,8900,8900,8900,0
20231120,102800,32457550,8900,8900,8900,8900,0
20231120,102700,32457550,8900,8900,8900,8900,0
20231120,102600,32457550,8900,8900,8900,8900,0
20231120,102500,32457550,8900,8900,8900,8900,2
20231120,102400,32439750,8900,8900,8900,8900,89
20231120,102300,31647650,8900,8890,8900,8890,15
20231120,102200,31514250,8860,8860,8860,8860,0
20231120,102100,31514250,8860,8860,8860,8860,0
20231120,102000,31514250,8860,8860,8860,8860,0
20231120,101900,31514250,8860,8860,8860,8860,0
20231120,101800,31514250,8860,8860,8860,8860,0
20231120,101700,31514250,8860,8860,8860,8860,0
20231120,101600,31514250,8860,8860,8860,8860,0
20231120,101500,31514250,8860,8860,8860,8860,0
20231120,101400,31514250,8860,8860,8860,8860,0
20231120,101300,31514250,8860,8860,8860,8860,10
20231120,101200,31425650,8900,8890,8900,8890,140
20231120,101100,30179740,8890,8890,8890,8890,0
20231120,101000,30179740,8890,8890,8890,8890,13
20231120,100900,30064170,8890,8890,8890,8890,9
20231120,100800,29984160,8890,8880,8890,8880,36
20231120,100700,29664160,8850,8850,8850,8850,0
20231120,100600,29664160,8850,8850,8850,8850,0
20231120,100500,29664160,8850,8850,8850,8850,0
20231120,100400,29664160,8850,8850,8850,8850,0
20231120,100300,29664160,8850,8850,8850,8850,0
20231120,100200,29664160,8850,8850,8850,8850,0
20231120,100100,29664160,8850,8850,8850,8850,0
20231120,100000,29664160,8850,8850,8850,8850,0
20231120,095900,29664160,8850,8850,8850,8850,0
20231120,095800,29664160,8850,8880,8880,8850,16
20231120,095700,29522380,8850,8850,8850,8850,0
20231120,095600,29522380,8850,8850,8850,8850,0
20231120,095500,29522380,8850,8850,8850,8850,0
20231120,095400,29522380,8850,8850,8850,8850,3
20231120,095300,29495830,8850,8850,8850,8850,6
20231120,095200,29442730,8840,8850,8850,8840,8
20231120,095100,29371950,8850,8850,8850,8850,90
20231120,095000,28575450,8840,8840,8840,8840,1
20231120,094900,28566610,8850,8850,8850,8850,0
20231120,094800,28566610,8850,8850,8850,8850,0
20231120,094700,28566610,8850,8850,8850,8850,0
20231120,094600,28566610,8850,8830,8850,8830,6
20231120,094500,28513610,8830,8830,8830,8830,0
20231120,094400,28513610,8830,8830,8830,8830,0
20231120,094300,28513610,8830,8830,8830,8830,0
20231120,094200,28513610,8830,8830,8830,8830,9
20231120,094100,28434140,8830,8830,8830,8830,0
20231120,094000,28434140,8830,8830,8830,8830,0
20231120,093900,28434140,8830,8830,8830,8830,50
20231120,093800,27992640,8850,8850,8850,8850,0
20231120,093700,27992640,8850,8850,8850,8850,1
20231120,093600,27983790,8830,8830,8830,8830,10
20231120,093500,27895490,8850,8850,8850,8850,9
20231120,093400,27815840,8850,8850,8850,8850,0
20231120,093300,27815840,8850,8850,8850,8850,0
20231120,093200,27815840,8850,8850,8850,8850,1
20231120,093100,27806990,8800,8800,8800,8800,0
20231120,093000,27806990,8800,8800,8800,8800,0
20231120,092900,27806990,8800,8800,8800,8800,0
20231120,092800,27806990,8800,8800,8800,8800,0
20231120,092700,27806990,8800,8800,8800,8800,0
20231120,092600,27806990,8800,8800,8800,8800,0
20231120,092500,27806990,8800,8800,8800,8800,0
20231120,092400,27806990,8800,8770,8800,8770,438
20231120,092300,23952650,8760,8770,8770,8760,488
20231120,092200,19673200,8740,8790,8790,8740,1603
20231120,092100,5645290,8790,8800,8800,8780,35
20231120,092000,5337940,8800,8800,8800,8800,1
20231120,091900,5329140,8790,8790,8790,8790,1
20231120,091800,5320350,8780,8800,8800,8780,51
20231120,091700,4872550,8800,8800,8800,8800,4
20231120,091600,4837350,8800,8830,8830,8800,145
20231120,091500,3558350,8840,8770,8840,8770,200
20231120,091400,1791550,8770,8770,8770,8770,0
20231120,091300,1791550,8770,8770,8770,8770,10
20231120,091200,1703850,8730,8730,8730,8730,0
20231120,091100,1703850,8730,8730,8730,8730,0
20231120,091000,1703850,8730,8730,8730,8730,0
20231120,090900,1703850,8730,8730,8730,8730,0
20231120,090800,1703850,8730,8730,8730,8730,0
20231120,090700,1703850,8730,8750,8750,8730,59
20231120,090600,1188390,8730,8730,8730,8730,0
20231120,090500,1188390,8730,8770,8770,8730,44
20231120,090400,803670,8740,8740,8740,8740,0
20231120,090300,803670,8740,8740,8740,8740,0
20231120,090200,803670,8740,8740,8740,8740,0
20231120,090100,803670,8740,8740,8740,8740,0
20231120,090000,803670,8740,8740,8740,8730,92