stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192100,23290620,8860,8860,8860,8860,74
20231122,192000,23290620,8860,8860,8860,8860,0
20231122,191900,23290620,8860,8860,8860,8860,0
20231122,191800,23290620,8860,8860,8860,8860,0
20231122,191700,23290620,8860,8860,8860,8860,0
20231122,191600,23290620,8860,8860,8860,8860,0
20231122,191500,23290620,8860,8860,8860,8860,0
20231122,191400,23290620,8860,8860,8860,8860,0
20231122,191300,23290620,8860,8860,8860,8860,0
20231122,191200,23290620,8860,8860,8860,8860,0
20231122,191100,23290620,8860,8860,8860,8860,0
20231122,191000,23290620,8860,8860,8860,8860,0
20231122,190900,23290620,8860,8860,8860,8860,0
20231122,190800,23290620,8860,8860,8860,8860,0
20231122,190700,23290620,8860,8860,8860,8860,0
20231122,190600,23290620,8860,8860,8860,8860,0
20231122,190500,23290620,8860,8860,8860,8860,0
20231122,190400,23290620,8860,8860,8860,8860,0
20231122,190300,23290620,8860,8860,8860,8860,0
20231122,190200,23290620,8860,8860,8860,8860,0
20231122,190100,23290620,8860,8860,8860,8860,0
20231122,190000,23290620,8860,8860,8860,8860,0
20231122,185900,23290620,8860,8860,8860,8860,0
20231122,185800,23290620,8860,8860,8860,8860,0
20231122,185700,23290620,8860,8860,8860,8860,0
20231122,185600,23290620,8860,8860,8860,8860,0
20231122,185500,23290620,8860,8860,8860,8860,0
20231122,185400,23290620,8860,8860,8860,8860,0
20231122,185300,23290620,8860,8860,8860,8860,0
20231122,185200,23290620,8860,8860,8860,8860,0
20231122,185100,23290620,8860,8860,8860,8860,74
20231122,185000,23290620,8860,8860,8860,8860,0
20231122,184900,23290620,8860,8860,8860,8860,0
20231122,184800,23290620,8860,8860,8860,8860,0
20231122,184700,23290620,8860,8860,8860,8860,0
20231122,184600,23290620,8860,8860,8860,8860,0
20231122,184500,23290620,8860,8860,8860,8860,0
20231122,184400,23290620,8860,8860,8860,8860,0
20231122,184300,23290620,8860,8860,8860,8860,0
20231122,184200,23290620,8860,8860,8860,8860,0
20231122,184100,23290620,8860,8860,8860,8860,0
20231122,184000,23290620,8860,8860,8860,8860,0
20231122,183900,23290620,8860,8860,8860,8860,0
20231122,183800,23290620,8860,8860,8860,8860,0
20231122,183700,23290620,8860,8860,8860,8860,0
20231122,183600,23290620,8860,8860,8860,8860,0
20231122,183500,23290620,8860,8860,8860,8860,0
20231122,183400,23290620,8860,8860,8860,8860,0
20231122,183300,23290620,8860,8860,8860,8860,0
20231122,183200,23290620,8860,8860,8860,8860,0
20231122,183100,23290620,8860,8860,8860,8860,0
20231122,183000,23290620,8860,8860,8860,8860,0
20231122,182900,23290620,8860,8860,8860,8860,0
20231122,182800,23290620,8860,8860,8860,8860,0
20231122,182700,23290620,8860,8860,8860,8860,0
20231122,182600,23290620,8860,8860,8860,8860,0
20231122,182500,23290620,8860,8860,8860,8860,0
20231122,182400,23290620,8860,8860,8860,8860,0
20231122,182300,23290620,8860,8860,8860,8860,0
20231122,182200,23290620,8860,8860,8860,8860,0
20231122,182100,23290620,8860,8860,8860,8860,74
20231122,182000,23290620,8860,8860,8860,8860,0
20231122,181900,23290620,8860,8860,8860,8860,0
20231122,181800,23290620,8860,8860,8860,8860,0
20231122,181700,23290620,8860,8860,8860,8860,0
20231122,181600,23290620,8860,8860,8860,8860,0
20231122,181500,23290620,8860,8860,8860,8860,0
20231122,181400,23290620,8860,8860,8860,8860,0
20231122,181300,23290620,8860,8860,8860,8860,0
20231122,181200,23290620,8860,8860,8860,8860,0
20231122,181100,23290620,8860,8860,8860,8860,0
20231122,181000,23290620,8860,8860,8860,8860,0
20231122,180900,23290620,8860,8860,8860,8860,0
20231122,180800,23290620,8860,8860,8860,8860,0
20231122,180700,23290620,8860,8860,8860,8860,0
20231122,180600,23290620,8860,8860,8860,8860,0
20231122,180500,23290620,8860,8860,8860,8860,0
20231122,180400,23290620,8860,8860,8860,8860,0
20231122,180300,23290620,8860,8860,8860,8860,0
20231122,180200,23290620,8860,8860,8860,8860,0
20231122,180100,23290620,8860,8860,8860,8860,0
20231122,180000,23290620,8860,8860,8860,8860,0
20231122,175900,23290620,8860,8860,8860,8860,0
20231122,175800,23290620,8860,8860,8860,8860,0
20231122,175700,23290620,8860,8860,8860,8860,0
20231122,175600,23290620,8860,8860,8860,8860,0
20231122,175500,23290620,8860,8860,8860,8860,0
20231122,175400,23290620,8860,8860,8860,8860,0
20231122,175300,23290620,8860,8860,8860,8860,0
20231122,175200,23290620,8860,8860,8860,8860,0
20231122,175100,23290620,8860,8860,8860,8860,74
20231122,175000,23290620,8860,8860,8860,8860,0
20231122,174900,23290620,8860,8860,8860,8860,0
20231122,174800,23290620,8860,8860,8860,8860,0
20231122,174700,23290620,8860,8860,8860,8860,0
20231122,174600,23290620,8860,8860,8860,8860,0
20231122,174500,23290620,8860,8860,8860,8860,0
20231122,174400,23290620,8860,8860,8860,8860,0
20231122,174300,23290620,8860,8860,8860,8860,0
20231122,174200,23290620,8860,8860,8860,8860,0
20231122,174100,23290620,8860,8860,8860,8860,0
20231122,174000,23290620,8860,8860,8860,8860,0
20231122,173900,23290620,8860,8860,8860,8860,0
20231122,173800,23290620,8860,8860,8860,8860,0
20231122,173700,23290620,8860,8860,8860,8860,0
20231122,173600,23290620,8860,8860,8860,8860,0
20231122,173500,23290620,8860,8860,8860,8860,0
20231122,173400,23290620,8860,8860,8860,8860,0
20231122,173300,23290620,8860,8860,8860,8860,0
20231122,173200,23290620,8860,8860,8860,8860,0
20231122,173100,23290620,8860,8860,8860,8860,0
20231122,173000,23290620,8860,8860,8860,8860,0
20231122,172900,23290620,8860,8860,8860,8860,0
20231122,172800,23290620,8860,8860,8860,8860,0
20231122,172700,23290620,8860,8860,8860,8860,0
20231122,172600,23290620,8860,8860,8860,8860,0
20231122,172500,23290620,8860,8860,8860,8860,0
20231122,172400,23290620,8860,8860,8860,8860,0
20231122,172300,23290620,8860,8860,8860,8860,0
20231122,172200,23290620,8860,8860,8860,8860,0
20231122,172100,23290620,8860,8860,8860,8860,74
20231122,172000,23290620,8860,8860,8860,8860,0
20231122,171900,23290620,8860,8860,8860,8860,0
20231122,171800,23290620,8860,8860,8860,8860,0
20231122,171700,23290620,8860,8860,8860,8860,0
20231122,171600,23290620,8860,8860,8860,8860,0
20231122,171500,23290620,8860,8860,8860,8860,0
20231122,171400,23290620,8860,8860,8860,8860,0
20231122,171300,23290620,8860,8860,8860,8860,0
20231122,171200,23290620,8860,8860,8860,8860,0
20231122,171100,23290620,8860,8860,8860,8860,0
20231122,171000,23290620,8860,8860,8860,8860,0
20231122,170900,23290620,8860,8860,8860,8860,0
20231122,170800,23290620,8860,8860,8860,8860,0
20231122,170700,23290620,8860,8860,8860,8860,0
20231122,170600,23290620,8860,8860,8860,8860,0
20231122,170500,23290620,8860,8860,8860,8860,0
20231122,170400,23290620,8860,8860,8860,8860,0
20231122,170300,23290620,8860,8860,8860,8860,0
20231122,170200,23290620,8860,8860,8860,8860,0
20231122,170100,23290620,8860,8860,8860,8860,0
20231122,170000,23290620,8860,8860,8860,8860,0
20231122,165900,23290620,8860,8860,8860,8860,0
20231122,165800,23290620,8860,8860,8860,8860,0
20231122,165700,23290620,8860,8860,8860,8860,0
20231122,165600,23290620,8860,8860,8860,8860,0
20231122,165500,23290620,8860,8860,8860,8860,0
20231122,165400,23290620,8860,8860,8860,8860,0
20231122,165300,23290620,8860,8860,8860,8860,0
20231122,165200,23290620,8860,8860,8860,8860,0
20231122,165100,23290620,8860,8860,8860,8860,74
20231122,165000,23290620,8860,8860,8860,8860,0
20231122,164900,23290620,8860,8860,8860,8860,0
20231122,164800,23290620,8860,8860,8860,8860,0
20231122,164700,23290620,8860,8860,8860,8860,0
20231122,164600,23290620,8860,8860,8860,8860,0
20231122,164500,23290620,8860,8860,8860,8860,0
20231122,164400,23290620,8860,8860,8860,8860,0
20231122,164300,23290620,8860,8860,8860,8860,0
20231122,164200,23290620,8860,8860,8860,8860,0
20231122,164100,23290620,8860,8860,8860,8860,0
20231122,164000,23290620,8860,8860,8860,8860,0
20231122,163900,23290620,8860,8860,8860,8860,0
20231122,163800,23290620,8860,8860,8860,8860,0
20231122,163700,23290620,8860,8860,8860,8860,0
20231122,163600,23290620,8860,8860,8860,8860,0
20231122,163500,23290620,8860,8860,8860,8860,0
20231122,163400,23290620,8860,8860,8860,8860,0
20231122,163300,23290620,8860,8860,8860,8860,0
20231122,163200,23290620,8860,8860,8860,8860,0
20231122,163100,23290620,8860,8860,8860,8860,0
20231122,163000,23290620,8860,8860,8860,8860,0
20231122,162900,23290620,8860,8860,8860,8860,0
20231122,162800,23290620,8860,8860,8860,8860,0
20231122,162700,23290620,8860,8860,8860,8860,0
20231122,162600,23290620,8860,8860,8860,8860,0
20231122,162500,23290620,8860,8860,8860,8860,0
20231122,162400,23290620,8860,8860,8860,8860,0
20231122,162300,23290620,8860,8860,8860,8860,0
20231122,162200,23290620,8860,8860,8860,8860,0
20231122,162100,23290620,8860,8860,8860,8860,74
20231122,162000,23290620,8860,8860,8860,8860,0
20231122,161900,23290620,8860,8860,8860,8860,0
20231122,161800,23290620,8860,8860,8860,8860,0
20231122,161700,23290620,8860,8860,8860,8860,0
20231122,161600,23290620,8860,8860,8860,8860,0
20231122,161500,23290620,8860,8860,8860,8860,0
20231122,161400,23290620,8860,8860,8860,8860,0
20231122,161300,23290620,8860,8860,8860,8860,0
20231122,161200,23290620,8860,8860,8860,8860,0
20231122,161100,23290620,8860,8860,8860,8860,0
20231122,161000,23290620,8860,8860,8860,8860,0
20231122,160900,23290620,8860,8860,8860,8860,0
20231122,160800,23290620,8860,8860,8860,8860,0
20231122,160700,23290620,8860,8860,8860,8860,0
20231122,160600,23290620,8860,8860,8860,8860,0
20231122,160500,23290620,8860,8860,8860,8860,0
20231122,160400,23290620,8860,8860,8860,8860,0
20231122,160300,23290620,8860,8860,8860,8860,0
20231122,160200,23290620,8860,8860,8860,8860,0
20231122,160100,23290620,8860,8860,8860,8860,0
20231122,160000,23290620,8860,8860,8860,8860,0
20231122,155900,23290620,8860,8860,8860,8860,0
20231122,155800,23290620,8860,8860,8860,8860,0
20231122,155700,23290620,8860,8860,8860,8860,0
20231122,155600,23290620,8860,8860,8860,8860,0
20231122,155500,23290620,8860,8860,8860,8860,0
20231122,155400,23290620,8860,8860,8860,8860,0
20231122,155300,23290620,8860,8860,8860,8860,0
20231122,155200,23290620,8860,8860,8860,8860,0
20231122,155100,23290620,8860,8860,8860,8860,74
20231122,155000,23290620,8860,8860,8860,8860,0
20231122,154900,23290620,8860,8860,8860,8860,0
20231122,154800,23290620,8860,8860,8860,8860,0
20231122,154700,23290620,8860,8860,8860,8860,0
20231122,154600,23290620,8860,8860,8860,8860,0
20231122,154500,23290620,8860,8860,8860,8860,0
20231122,154400,23290620,8860,8860,8860,8860,0
20231122,154300,23290620,8860,8860,8860,8860,0
20231122,154200,23290620,8860,8860,8860,8860,0
20231122,154100,23290620,8860,8860,8860,8860,0
20231122,154000,23290620,8860,8860,8860,8860,0
20231122,153900,23290620,8860,8860,8860,8860,0
20231122,153800,23290620,8860,8860,8860,8860,0
20231122,153700,23290620,8860,8860,8860,8860,0
20231122,153600,23290620,8860,8860,8860,8860,0
20231122,153500,23290620,8860,8860,8860,8860,0
20231122,153400,23290620,8860,8860,8860,8860,0
20231122,153300,23290620,8860,8860,8860,8860,0
20231122,153200,23290620,8860,8860,8860,8860,0
20231122,153100,23290620,8860,8860,8860,8860,0
20231122,153000,23290620,8860,8860,8860,8860,74
20231122,152900,22634980,8850,8850,8850,8850,0
20231122,152800,22634980,8850,8850,8850,8850,0
20231122,152700,22634980,8850,8850,8850,8850,0
20231122,152600,22634980,8850,8850,8850,8850,0
20231122,152500,22634980,8850,8850,8850,8850,0
20231122,152400,22634980,8850,8850,8850,8850,0
20231122,152300,22634980,8850,8850,8850,8850,0
20231122,152200,22634980,8850,8850,8850,8850,0
20231122,152100,22634980,8850,8850,8850,8850,0
20231122,152000,22634980,8850,8850,8850,8850,0
20231122,151900,22634980,8850,8850,8850,8850,28
20231122,151800,22387180,8850,8850,8850,8850,0
20231122,151700,22387180,8850,8850,8850,8850,0
20231122,151600,22387180,8850,8850,8850,8850,0
20231122,151500,22387180,8850,8840,8850,8840,100
20231122,151400,21502860,8820,8820,8820,8820,0
20231122,151300,21502860,8820,8820,8820,8820,100
20231122,151200,20620860,8820,8820,8820,8820,0
20231122,151100,20620860,8820,8820,8820,8820,5
20231122,151000,20576760,8820,8820,8820,8820,0
20231122,150900,20576760,8820,8820,8820,8820,0
20231122,150800,20576760,8820,8820,8820,8820,0
20231122,150700,20576760,8820,8820,8820,8820,0
20231122,150600,20576760,8820,8820,8820,8820,0
20231122,150500,20576760,8820,8820,8820,8820,0
20231122,150400,20576760,8820,8820,8820,8820,0
20231122,150300,20576760,8820,8820,8820,8820,0
20231122,150200,20576760,8820,8820,8820,8820,0
20231122,150100,20576760,8820,8820,8820,8820,0
20231122,150000,20576760,8820,8820,8820,8820,0
20231122,145900,20576760,8820,8820,8820,8820,1
20231122,145800,20567940,8820,8820,8820,8820,0
20231122,145700,20567940,8820,8820,8820,8820,120
20231122,145600,19509540,8820,8820,8820,8820,0
20231122,145500,19509540,8820,8820,8820,8820,0
20231122,145400,19509540,8820,8820,8820,8820,0
20231122,145300,19509540,8820,8820,8820,8820,0
20231122,145200,19509540,8820,8820,8820,8820,0
20231122,145100,19509540,8820,8820,8820,8820,0
20231122,145000,19509540,8820,8820,8820,8820,0
20231122,144900,19509540,8820,8820,8820,8820,1
20231122,144800,19500720,8820,8820,8820,8820,0
20231122,144700,19500720,8820,8820,8820,8820,0
20231122,144600,19500720,8820,8820,8820,8820,0
20231122,144500,19500720,8820,8820,8820,8820,0
20231122,144400,19500720,8820,8820,8820,8820,0
20231122,144300,19500720,8820,8820,8820,8820,0
20231122,144200,19500720,8820,8820,8820,8820,0
20231122,144100,19500720,8820,8820,8820,8820,0
20231122,144000,19500720,8820,8820,8820,8820,0
20231122,143900,19500720,8820,8820,8820,8820,1
20231122,143800,19491900,8820,8820,8820,8820,0
20231122,143700,19491900,8820,8820,8820,8820,0
20231122,143600,19491900,8820,8820,8820,8820,0
20231122,143500,19491900,8820,8820,8820,8820,0
20231122,143400,19491900,8820,8820,8820,8820,0
20231122,143300,19491900,8820,8820,8820,8820,0
20231122,143200,19491900,8820,8820,8820,8820,0
20231122,143100,19491900,8820,8820,8820,8820,0
20231122,143000,19491900,8820,8820,8820,8820,0
20231122,142900,19491900,8820,8820,8820,8820,0
20231122,142800,19491900,8820,8820,8820,8820,0
20231122,142700,19491900,8820,8820,8820,8820,0
20231122,142600,19491900,8820,8820,8820,8820,0
20231122,142500,19491900,8820,8820,8820,8820,0
20231122,142400,19491900,8820,8820,8820,8820,0
20231122,142300,19491900,8820,8820,8820,8820,4
20231122,142200,19456620,8840,8840,8840,8840,0
20231122,142100,19456620,8840,8840,8840,8840,27
20231122,142000,19217940,8840,8840,8840,8840,0
20231122,141900,19217940,8840,8840,8840,8840,0
20231122,141800,19217940,8840,8840,8840,8840,0
20231122,141700,19217940,8840,8840,8840,8840,0
20231122,141600,19217940,8840,8840,8840,8840,3
20231122,141500,19191420,8840,8840,8840,8840,0
20231122,141400,19191420,8840,8840,8840,8840,0
20231122,141300,19191420,8840,8840,8840,8840,0
20231122,141200,19191420,8840,8840,8840,8840,0
20231122,141100,19191420,8840,8840,8840,8840,0
20231122,141000,19191420,8840,8840,8840,8840,0
20231122,140900,19191420,8840,8840,8840,8840,0
20231122,140800,19191420,8840,8830,8840,8830,340
20231122,140700,16187140,8830,8830,8830,8830,0
20231122,140600,16187140,8830,8830,8830,8830,1
20231122,140500,16178310,8810,8810,8810,8810,0
20231122,140400,16178310,8810,8810,8810,8810,0
20231122,140300,16178310,8810,8810,8810,8810,21
20231122,140200,15993300,8810,8810,8810,8810,0
20231122,140100,15993300,8810,8810,8810,8810,65
20231122,140000,15420650,8810,8810,8810,8810,0
20231122,135900,15420650,8810,8810,8810,8810,0
20231122,135800,15420650,8810,8810,8810,8810,0
20231122,135700,15420650,8810,8810,8810,8810,0
20231122,135600,15420650,8810,8810,8810,8810,0
20231122,135500,15420650,8810,8810,8810,8810,200
20231122,135400,13658650,8810,8810,8810,8810,0
20231122,135300,13658650,8810,8810,8810,8810,0
20231122,135200,13658650,8810,8810,8810,8810,0
20231122,135100,13658650,8810,8810,8810,8810,0
20231122,135000,13658650,8810,8810,8810,8810,0
20231122,134900,13658650,8810,8810,8810,8810,0
20231122,134800,13658650,8810,8810,8810,8810,0
20231122,134700,13658650,8810,8810,8810,8810,0
20231122,134600,13658650,8810,8810,8810,8810,0
20231122,134500,13658650,8810,8810,8810,8810,0
20231122,134400,13658650,8810,8810,8810,8810,0
20231122,134300,13658650,8810,8810,8810,8810,0
20231122,134200,13658650,8810,8810,8810,8810,0
20231122,134100,13658650,8810,8810,8810,8810,0
20231122,134000,13658650,8810,8810,8810,8810,0
20231122,133900,13658650,8810,8810,8810,8810,0
20231122,133800,13658650,8810,8810,8810,8810,0
20231122,133700,13658650,8810,8810,8810,8810,0
20231122,133600,13658650,8810,8810,8810,8810,0
20231122,133500,13658650,8810,8810,8810,8810,100
20231122,133400,12777650,8810,8810,8810,8810,0
20231122,133300,12777650,8810,8810,8810,8810,0
20231122,133200,12777650,8810,8810,8810,8810,3
20231122,133100,12751220,8810,8810,8810,8810,83
20231122,133000,12019990,8820,8820,8820,8820,0
20231122,132900,12019990,8820,8820,8820,8820,0
20231122,132800,12019990,8820,8830,8830,8820,21
20231122,132700,11834680,8840,8840,8840,8840,0
20231122,132600,11834680,8840,8840,8840,8840,0
20231122,132500,11834680,8840,8840,8840,8840,0
20231122,132400,11834680,8840,8840,8840,8840,0
20231122,132300,11834680,8840,8840,8840,8840,0
20231122,132200,11834680,8840,8840,8840,8840,0
20231122,132100,11834680,8840,8840,8840,8840,0
20231122,132000,11834680,8840,8840,8840,8840,0
20231122,131900,11834680,8840,8840,8840,8840,0
20231122,131800,11834680,8840,8840,8840,8840,0
20231122,131700,11834680,8840,8840,8840,8840,0
20231122,131600,11834680,8840,8840,8840,8840,0
20231122,131500,11834680,8840,8840,8840,8840,200
20231122,131400,10066680,8840,8840,8840,8840,0
20231122,131300,10066680,8840,8840,8840,8840,1
20231122,131200,10057840,8840,8840,8840,8840,0
20231122,131100,10057840,8840,8840,8840,8840,0
20231122,131000,10057840,8840,8840,8840,8840,0
20231122,130900,10057840,8840,8840,8840,8840,0
20231122,130800,10057840,8840,8840,8840,8840,0
20231122,130700,10057840,8840,8840,8840,8840,0
20231122,130600,10057840,8840,8840,8840,8840,0
20231122,130500,10057840,8840,8840,8840,8840,0
20231122,130400,10057840,8840,8840,8840,8840,0
20231122,130300,10057840,8840,8840,8840,8840,0
20231122,130200,10057840,8840,8840,8840,8840,0
20231122,130100,10057840,8840,8840,8840,8840,0
20231122,130000,10057840,8840,8840,8840,8840,0
20231122,125900,10057840,8840,8840,8840,8840,1
20231122,125800,10049000,8840,8840,8840,8840,0
20231122,125700,10049000,8840,8840,8840,8840,0
20231122,125600,10049000,8840,8840,8840,8840,0
20231122,125500,10049000,8840,8840,8840,8840,0
20231122,125400,10049000,8840,8840,8840,8840,0
20231122,125300,10049000,8840,8840,8840,8840,0
20231122,125200,10049000,8840,8840,8840,8840,0
20231122,125100,10049000,8840,8840,8840,8840,0
20231122,125000,10049000,8840,8840,8840,8840,10
20231122,124900,9960600,8840,8840,8840,8840,0
20231122,124800,9960600,8840,8840,8840,8840,0
20231122,124700,9960600,8840,8840,8840,8840,0
20231122,124600,9960600,8840,8840,8840,8840,0
20231122,124500,9960600,8840,8840,8840,8840,0
20231122,124400,9960600,8840,8840,8840,8840,0
20231122,124300,9960600,8840,8840,8840,8840,0
20231122,124200,9960600,8840,8840,8840,8840,1
20231122,124100,9951760,8840,8840,8840,8840,0
20231122,124000,9951760,8840,8840,8840,8840,0
20231122,123900,9951760,8840,8840,8840,8840,0
20231122,123800,9951760,8840,8840,8840,8840,0
20231122,123700,9951760,8840,8840,8840,8840,1
20231122,123600,9942920,8840,8840,8840,8840,0
20231122,123500,9942920,8840,8840,8840,8840,0
20231122,123400,9942920,8840,8840,8840,8840,0
20231122,123300,9942920,8840,8840,8840,8840,0
20231122,123200,9942920,8840,8840,8840,8840,0
20231122,123100,9942920,8840,8840,8840,8840,1
20231122,123000,9934080,8840,8840,8840,8840,0
20231122,122900,9934080,8840,8840,8840,8840,0
20231122,122800,9934080,8840,8840,8840,8840,0
20231122,122700,9934080,8840,8840,8840,8840,0
20231122,122600,9934080,8840,8840,8840,8840,0
20231122,122500,9934080,8840,8840,8840,8840,0
20231122,122400,9934080,8840,8840,8840,8840,0
20231122,122300,9934080,8840,8840,8840,8840,0
20231122,122200,9934080,8840,8840,8840,8840,0
20231122,122100,9934080,8840,8840,8840,8840,0
20231122,122000,9934080,8840,8840,8840,8840,0
20231122,121900,9934080,8840,8840,8840,8840,0
20231122,121800,9934080,8840,8840,8840,8840,0
20231122,121700,9934080,8840,8840,8840,8840,0
20231122,121600,9934080,8840,8840,8840,8840,0
20231122,121500,9934080,8840,8840,8840,8840,0
20231122,121400,9934080,8840,8840,8840,8840,0
20231122,121300,9934080,8840,8840,8840,8840,0
20231122,121200,9934080,8840,8840,8840,8840,0
20231122,121100,9934080,8840,8840,8840,8840,0
20231122,121000,9934080,8840,8840,8840,8840,0
20231122,120900,9934080,8840,8840,8840,8840,0
20231122,120800,9934080,8840,8840,8840,8840,0
20231122,120700,9934080,8840,8840,8840,8840,0
20231122,120600,9934080,8840,8840,8840,8840,0
20231122,120500,9934080,8840,8840,8840,8840,2
20231122,120400,9916400,8840,8840,8840,8840,0
20231122,120300,9916400,8840,8840,8840,8840,1
20231122,120200,9907560,8840,8840,8840,8840,0
20231122,120100,9907560,8840,8840,8840,8840,0
20231122,120000,9907560,8840,8840,8840,8840,0
20231122,115900,9907560,8840,8840,8840,8840,0
20231122,115800,9907560,8840,8840,8840,8840,0
20231122,115700,9907560,8840,8840,8840,8840,0
20231122,115600,9907560,8840,8840,8840,8840,0
20231122,115500,9907560,8840,8840,8840,8840,0
20231122,115400,9907560,8840,8840,8840,8840,0
20231122,115300,9907560,8840,8840,8840,8840,11
20231122,115200,9810320,8840,8840,8840,8840,0
20231122,115100,9810320,8840,8840,8840,8840,0
20231122,115000,9810320,8840,8840,8840,8840,0
20231122,114900,9810320,8840,8840,8840,8840,0
20231122,114800,9810320,8840,8840,8840,8840,1
20231122,114700,9801480,8840,8840,8840,8840,0
20231122,114600,9801480,8840,8840,8840,8840,1
20231122,114500,9792640,8840,8840,8840,8840,0
20231122,114400,9792640,8840,8840,8840,8840,4
20231122,114300,9757280,8840,8840,8840,8840,0
20231122,114200,9757280,8840,8840,8840,8840,0
20231122,114100,9757280,8840,8840,8840,8840,0
20231122,114000,9757280,8840,8840,8840,8840,0
20231122,113900,9757280,8840,8840,8840,8840,0
20231122,113800,9757280,8840,8840,8840,8840,1
20231122,113700,9748440,8830,8830,8830,8830,0
20231122,113600,9748440,8830,8830,8830,8830,0
20231122,113500,9748440,8830,8830,8830,8830,2
20231122,113400,9730780,8850,8850,8850,8850,0
20231122,113300,9730780,8850,8850,8850,8850,0
20231122,113200,9730780,8850,8850,8850,8850,0
20231122,113100,9730780,8850,8850,8850,8850,0
20231122,113000,9730780,8850,8850,8850,8850,0
20231122,112900,9730780,8850,8850,8850,8850,0
20231122,112800,9730780,8850,8850,8850,8850,0
20231122,112700,9730780,8850,8850,8850,8850,0
20231122,112600,9730780,8850,8850,8850,8850,0
20231122,112500,9730780,8850,8850,8850,8850,0
20231122,112400,9730780,8850,8850,8850,8850,0
20231122,112300,9730780,8850,8850,8850,8850,0
20231122,112200,9730780,8850,8850,8850,8850,0
20231122,112100,9730780,8850,8850,8850,8850,0
20231122,112000,9730780,8850,8850,8850,8850,0
20231122,111900,9730780,8850,8850,8850,8850,0
20231122,111800,9730780,8850,8850,8850,8850,0
20231122,111700,9730780,8850,8850,8850,8850,0
20231122,111600,9730780,8850,8850,8850,8850,0
20231122,111500,9730780,8850,8850,8850,8850,0
20231122,111400,9730780,8850,8850,8850,8850,0
20231122,111300,9730780,8850,8850,8850,8850,0
20231122,111200,9730780,8850,8850,8850,8850,0
20231122,111100,9730780,8850,8850,8850,8850,0
20231122,111000,9730780,8850,8850,8850,8850,0
20231122,110900,9730780,8850,8850,8850,8850,0
20231122,110800,9730780,8850,8850,8850,8850,0
20231122,110700,9730780,8850,8850,8850,8850,0
20231122,110600,9730780,8850,8850,8850,8850,0
20231122,110500,9730780,8850,8850,8850,8850,0
20231122,110400,9730780,8850,8850,8850,8850,0
20231122,110300,9730780,8850,8850,8850,8850,0
20231122,110200,9730780,8850,8850,8850,8850,0
20231122,110100,9730780,8850,8850,8850,8850,0
20231122,110000,9730780,8850,8850,8850,8850,0
20231122,105900,9730780,8850,8850,8850,8850,0
20231122,105800,9730780,8850,8820,8850,8820,2
20231122,105700,9713110,8850,8820,8850,8820,8
20231122,105600,9642430,8850,8820,8850,8820,6
20231122,105500,9589420,8800,8800,8800,8800,5
20231122,105400,9545420,8780,8810,8810,8780,653
20231122,105300,3809480,8800,8820,8820,8800,118
20231122,105200,2770560,8850,8850,8850,8850,0
20231122,105100,2770560,8850,8850,8850,8850,0
20231122,105000,2770560,8850,8850,8850,8850,0
20231122,104900,2770560,8850,8850,8850,8850,0
20231122,104800,2770560,8850,8850,8850,8850,0
20231122,104700,2770560,8850,8850,8850,8850,0
20231122,104600,2770560,8850,8840,8850,8820,32
20231122,104500,2488000,8850,8860,8860,8850,14
20231122,104400,2364080,8860,8860,8860,8860,0
20231122,104300,2364080,8860,8860,8860,8860,0
20231122,104200,2364080,8860,8860,8860,8860,0
20231122,104100,2364080,8860,8860,8860,8860,0
20231122,104000,2364080,8860,8860,8860,8860,0
20231122,103900,2364080,8860,8860,8860,8860,0
20231122,103800,2364080,8860,8860,8860,8860,0
20231122,103700,2364080,8860,8860,8860,8860,0
20231122,103600,2364080,8860,8860,8860,8860,0
20231122,103500,2364080,8860,8860,8860,8860,0
20231122,103400,2364080,8860,8860,8860,8860,0
20231122,103300,2364080,8860,8860,8860,8860,0
20231122,103200,2364080,8860,8860,8860,8860,0
20231122,103100,2364080,8860,8860,8860,8860,0
20231122,103000,2364080,8860,8860,8860,8860,0
20231122,102900,2364080,8860,8860,8860,8860,0
20231122,102800,2364080,8860,8860,8860,8860,0
20231122,102700,2364080,8860,8860,8860,8860,0
20231122,102600,2364080,8860,8860,8860,8860,5
20231122,102500,2319780,8860,8860,8860,8860,5
20231122,102400,2275480,8860,8860,8860,8860,0
20231122,102300,2275480,8860,8860,8860,8860,0
20231122,102200,2275480,8860,8860,8860,8860,0
20231122,102100,2275480,8860,8860,8860,8860,0
20231122,102000,2275480,8860,8860,8860,8860,11
20231122,101900,2178020,8860,8860,8860,8860,0
20231122,101800,2178020,8860,8860,8860,8860,0
20231122,101700,2178020,8860,8860,8860,8860,0
20231122,101600,2178020,8860,8860,8860,8860,0
20231122,101500,2178020,8860,8860,8860,8860,0
20231122,101400,2178020,8860,8860,8860,8860,6
20231122,101300,2124860,8870,8870,8870,8870,0
20231122,101200,2124860,8870,8870,8870,8870,0
20231122,101100,2124860,8870,8870,8870,8870,0
20231122,101000,2124860,8870,8870,8870,8870,0
20231122,100900,2124860,8870,8870,8870,8870,0
20231122,100800,2124860,8870,8870,8870,8870,0
20231122,100700,2124860,8870,8870,8870,8870,0
20231122,100600,2124860,8870,8870,8870,8870,0
20231122,100500,2124860,8870,8870,8870,8870,0
20231122,100400,2124860,8870,8870,8870,8870,0
20231122,100300,2124860,8870,8870,8870,8870,0
20231122,100200,2124860,8870,8870,8870,8870,0
20231122,100100,2124860,8870,8870,8870,8870,60
20231122,100000,1592660,8870,8870,8870,8870,1
20231122,095900,1583790,8870,8870,8870,8870,0
20231122,095800,1583790,8870,8870,8870,8870,0
20231122,095700,1583790,8870,8870,8870,8870,0
20231122,095600,1583790,8870,8860,8870,8860,2
20231122,095500,1566060,8870,8870,8870,8870,0
20231122,095400,1566060,8870,8870,8870,8870,0
20231122,095300,1566060,8870,8870,8870,8870,50
20231122,095200,1122560,8870,8870,8870,8870,0
20231122,095100,1122560,8870,8870,8870,8870,0
20231122,095000,1122560,8870,8870,8870,8870,1
20231122,094900,1113690,8870,8870,8870,8870,2
20231122,094800,1095950,8870,8870,8870,8870,3
20231122,094700,1069340,8870,8850,8870,8850,6
20231122,094600,1016210,8850,8850,8850,8850,0
20231122,094500,1016210,8850,8850,8850,8850,0
20231122,094400,1016210,8850,8850,8850,8850,1
20231122,094300,1007360,8850,8850,8850,8850,0
20231122,094200,1007360,8850,8850,8850,8850,0
20231122,094100,1007360,8850,8850,8850,8850,0
20231122,094000,1007360,8850,8850,8850,8850,0
20231122,093900,1007360,8850,8850,8850,8850,0
20231122,093800,1007360,8850,8850,8850,8850,0
20231122,093700,1007360,8850,8850,8850,8850,0
20231122,093600,1007360,8850,8850,8850,8850,0
20231122,093500,1007360,8850,8850,8850,8850,44
20231122,093400,617960,8850,8850,8850,8850,0
20231122,093300,617960,8850,8850,8850,8850,0
20231122,093200,617960,8850,8850,8850,8850,1
20231122,093100,609110,8850,8850,8850,8850,0
20231122,093000,609110,8850,8850,8850,8850,1
20231122,092900,600260,8850,8850,8850,8850,0
20231122,092800,600260,8850,8850,8850,8850,5
20231122,092700,556010,8860,8860,8860,8860,0
20231122,092600,556010,8860,8860,8860,8860,0
20231122,092500,556010,8860,8860,8860,8860,0
20231122,092400,556010,8860,8860,8860,8860,0
20231122,092300,556010,8860,8860,8860,8860,0
20231122,092200,556010,8860,8860,8860,8860,0
20231122,092100,556010,8860,8860,8860,8860,0
20231122,092000,556010,8860,8860,8860,8860,0
20231122,091900,556010,8860,8860,8860,8860,0
20231122,091800,556010,8860,8860,8860,8860,1
20231122,091700,547150,8810,8810,8810,8810,0
20231122,091600,547150,8810,8810,8810,8810,0
20231122,091500,547150,8810,8810,8810,8810,0
20231122,091400,547150,8810,8810,8810,8810,0
20231122,091300,547150,8810,8810,8810,8810,0
20231122,091200,547150,8810,8810,8810,8810,0
20231122,091100,547150,8810,8810,8810,8810,0
20231122,091000,547150,8810,8810,8810,8810,0
20231122,090900,547150,8810,8810,8810,8810,0
20231122,090800,547150,8810,8810,8810,8810,0
20231122,090700,547150,8810,8810,8810,8810,0
20231122,090600,547150,8810,8810,8810,8810,0
20231122,090500,547150,8810,8810,8810,8810,40
20231122,090400,194750,8850,8860,8860,8850,20
20231122,090300,17740,8870,8870,8870,8870,0
20231122,090200,17740,8870,8870,8870,8870,0
20231122,090100,17740,8870,8870,8870,8870,0
20231122,090000,17740,8870,8870,8870,8870,2