stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192900,43723880,8800,8800,8800,8800,155
20231124,192800,43723880,8800,8800,8800,8800,0
20231124,192700,43723880,8800,8800,8800,8800,0
20231124,192600,43723880,8800,8800,8800,8800,0
20231124,192500,43723880,8800,8800,8800,8800,0
20231124,192400,43723880,8800,8800,8800,8800,0
20231124,192300,43723880,8800,8800,8800,8800,0
20231124,192200,43723880,8800,8800,8800,8800,0
20231124,192100,43723880,8800,8800,8800,8800,0
20231124,192000,43723880,8800,8800,8800,8800,0
20231124,191900,43723880,8800,8800,8800,8800,0
20231124,191800,43723880,8800,8800,8800,8800,0
20231124,191700,43723880,8800,8800,8800,8800,0
20231124,191600,43723880,8800,8800,8800,8800,0
20231124,191500,43723880,8800,8800,8800,8800,0
20231124,191400,43723880,8800,8800,8800,8800,0
20231124,191300,43723880,8800,8800,8800,8800,0
20231124,191200,43723880,8800,8800,8800,8800,0
20231124,191100,43723880,8800,8800,8800,8800,0
20231124,191000,43723880,8800,8800,8800,8800,0
20231124,190900,43723880,8800,8800,8800,8800,0
20231124,190800,43723880,8800,8800,8800,8800,0
20231124,190700,43723880,8800,8800,8800,8800,0
20231124,190600,43723880,8800,8800,8800,8800,0
20231124,190500,43723880,8800,8800,8800,8800,0
20231124,190400,43723880,8800,8800,8800,8800,0
20231124,190300,43723880,8800,8800,8800,8800,0
20231124,190200,43723880,8800,8800,8800,8800,0
20231124,190100,43723880,8800,8800,8800,8800,0
20231124,190000,43723880,8800,8800,8800,8800,0
20231124,185900,43723880,8800,8800,8800,8800,155
20231124,185800,43723880,8800,8800,8800,8800,0
20231124,185700,43723880,8800,8800,8800,8800,0
20231124,185600,43723880,8800,8800,8800,8800,0
20231124,185500,43723880,8800,8800,8800,8800,0
20231124,185400,43723880,8800,8800,8800,8800,0
20231124,185300,43723880,8800,8800,8800,8800,0
20231124,185200,43723880,8800,8800,8800,8800,0
20231124,185100,43723880,8800,8800,8800,8800,0
20231124,185000,43723880,8800,8800,8800,8800,0
20231124,184900,43723880,8800,8800,8800,8800,0
20231124,184800,43723880,8800,8800,8800,8800,0
20231124,184700,43723880,8800,8800,8800,8800,0
20231124,184600,43723880,8800,8800,8800,8800,0
20231124,184500,43723880,8800,8800,8800,8800,0
20231124,184400,43723880,8800,8800,8800,8800,0
20231124,184300,43723880,8800,8800,8800,8800,0
20231124,184200,43723880,8800,8800,8800,8800,0
20231124,184100,43723880,8800,8800,8800,8800,0
20231124,184000,43723880,8800,8800,8800,8800,0
20231124,183900,43723880,8800,8800,8800,8800,0
20231124,183800,43723880,8800,8800,8800,8800,0
20231124,183700,43723880,8800,8800,8800,8800,0
20231124,183600,43723880,8800,8800,8800,8800,0
20231124,183500,43723880,8800,8800,8800,8800,0
20231124,183400,43723880,8800,8800,8800,8800,0
20231124,183300,43723880,8800,8800,8800,8800,0
20231124,183200,43723880,8800,8800,8800,8800,0
20231124,183100,43723880,8800,8800,8800,8800,0
20231124,183000,43723880,8800,8800,8800,8800,0
20231124,182900,43723880,8800,8800,8800,8800,155
20231124,182800,43723880,8800,8800,8800,8800,0
20231124,182700,43723880,8800,8800,8800,8800,0
20231124,182600,43723880,8800,8800,8800,8800,0
20231124,182500,43723880,8800,8800,8800,8800,0
20231124,182400,43723880,8800,8800,8800,8800,0
20231124,182300,43723880,8800,8800,8800,8800,0
20231124,182200,43723880,8800,8800,8800,8800,0
20231124,182100,43723880,8800,8800,8800,8800,0
20231124,182000,43723880,8800,8800,8800,8800,0
20231124,181900,43723880,8800,8800,8800,8800,0
20231124,181800,43723880,8800,8800,8800,8800,0
20231124,181700,43723880,8800,8800,8800,8800,0
20231124,181600,43723880,8800,8800,8800,8800,0
20231124,181500,43723880,8800,8800,8800,8800,0
20231124,181400,43723880,8800,8800,8800,8800,0
20231124,181300,43723880,8800,8800,8800,8800,0
20231124,181200,43723880,8800,8800,8800,8800,0
20231124,181100,43723880,8800,8800,8800,8800,0
20231124,181000,43723880,8800,8800,8800,8800,0
20231124,180900,43723880,8800,8800,8800,8800,0
20231124,180800,43723880,8800,8800,8800,8800,0
20231124,180700,43723880,8800,8800,8800,8800,0
20231124,180600,43723880,8800,8800,8800,8800,0
20231124,180500,43723880,8800,8800,8800,8800,0
20231124,180400,43723880,8800,8800,8800,8800,0
20231124,180300,43723880,8800,8800,8800,8800,0
20231124,180200,43723880,8800,8800,8800,8800,0
20231124,180100,43723880,8800,8800,8800,8800,0
20231124,180000,43723880,8800,8800,8800,8800,0
20231124,175900,43723880,8800,8800,8800,8800,155
20231124,175800,43723880,8800,8800,8800,8800,0
20231124,175700,43723880,8800,8800,8800,8800,0
20231124,175600,43723880,8800,8800,8800,8800,0
20231124,175500,43723880,8800,8800,8800,8800,0
20231124,175400,43723880,8800,8800,8800,8800,0
20231124,175300,43723880,8800,8800,8800,8800,0
20231124,175200,43723880,8800,8800,8800,8800,0
20231124,175100,43723880,8800,8800,8800,8800,0
20231124,175000,43723880,8800,8800,8800,8800,0
20231124,174900,43723880,8800,8800,8800,8800,0
20231124,174800,43723880,8800,8800,8800,8800,0
20231124,174700,43723880,8800,8800,8800,8800,0
20231124,174600,43723880,8800,8800,8800,8800,0
20231124,174500,43723880,8800,8800,8800,8800,0
20231124,174400,43723880,8800,8800,8800,8800,0
20231124,174300,43723880,8800,8800,8800,8800,0
20231124,174200,43723880,8800,8800,8800,8800,0
20231124,174100,43723880,8800,8800,8800,8800,0
20231124,174000,43723880,8800,8800,8800,8800,0
20231124,173900,43723880,8800,8800,8800,8800,0
20231124,173800,43723880,8800,8800,8800,8800,0
20231124,173700,43723880,8800,8800,8800,8800,0
20231124,173600,43723880,8800,8800,8800,8800,0
20231124,173500,43723880,8800,8800,8800,8800,0
20231124,173400,43723880,8800,8800,8800,8800,0
20231124,173300,43723880,8800,8800,8800,8800,0
20231124,173200,43723880,8800,8800,8800,8800,0
20231124,173100,43723880,8800,8800,8800,8800,0
20231124,173000,43723880,8800,8800,8800,8800,0
20231124,172900,43723880,8800,8800,8800,8800,155
20231124,172800,43723880,8800,8800,8800,8800,0
20231124,172700,43723880,8800,8800,8800,8800,0
20231124,172600,43723880,8800,8800,8800,8800,0
20231124,172500,43723880,8800,8800,8800,8800,0
20231124,172400,43723880,8800,8800,8800,8800,0
20231124,172300,43723880,8800,8800,8800,8800,0
20231124,172200,43723880,8800,8800,8800,8800,0
20231124,172100,43723880,8800,8800,8800,8800,0
20231124,172000,43723880,8800,8800,8800,8800,0
20231124,171900,43723880,8800,8800,8800,8800,0
20231124,171800,43723880,8800,8800,8800,8800,0
20231124,171700,43723880,8800,8800,8800,8800,0
20231124,171600,43723880,8800,8800,8800,8800,0
20231124,171500,43723880,8800,8800,8800,8800,0
20231124,171400,43723880,8800,8800,8800,8800,0
20231124,171300,43723880,8800,8800,8800,8800,0
20231124,171200,43723880,8800,8800,8800,8800,0
20231124,171100,43723880,8800,8800,8800,8800,0
20231124,171000,43723880,8800,8800,8800,8800,0
20231124,170900,43723880,8800,8800,8800,8800,0
20231124,170800,43723880,8800,8800,8800,8800,0
20231124,170700,43723880,8800,8800,8800,8800,0
20231124,170600,43723880,8800,8800,8800,8800,0
20231124,170500,43723880,8800,8800,8800,8800,0
20231124,170400,43723880,8800,8800,8800,8800,0
20231124,170300,43723880,8800,8800,8800,8800,0
20231124,170200,43723880,8800,8800,8800,8800,0
20231124,170100,43723880,8800,8800,8800,8800,0
20231124,170000,43723880,8800,8800,8800,8800,0
20231124,165900,43723880,8800,8800,8800,8800,155
20231124,165800,43723880,8800,8800,8800,8800,0
20231124,165700,43723880,8800,8800,8800,8800,0
20231124,165600,43723880,8800,8800,8800,8800,0
20231124,165500,43723880,8800,8800,8800,8800,0
20231124,165400,43723880,8800,8800,8800,8800,0
20231124,165300,43723880,8800,8800,8800,8800,0
20231124,165200,43723880,8800,8800,8800,8800,0
20231124,165100,43723880,8800,8800,8800,8800,0
20231124,165000,43723880,8800,8800,8800,8800,0
20231124,164900,43723880,8800,8800,8800,8800,0
20231124,164800,43723880,8800,8800,8800,8800,0
20231124,164700,43723880,8800,8800,8800,8800,0
20231124,164600,43723880,8800,8800,8800,8800,0
20231124,164500,43723880,8800,8800,8800,8800,0
20231124,164400,43723880,8800,8800,8800,8800,0
20231124,164300,43723880,8800,8800,8800,8800,0
20231124,164200,43723880,8800,8800,8800,8800,0
20231124,164100,43723880,8800,8800,8800,8800,0
20231124,164000,43723880,8800,8800,8800,8800,0
20231124,163900,43723880,8800,8800,8800,8800,0
20231124,163800,43723880,8800,8800,8800,8800,0
20231124,163700,43723880,8800,8800,8800,8800,0
20231124,163600,43723880,8800,8800,8800,8800,0
20231124,163500,43723880,8800,8800,8800,8800,0
20231124,163400,43723880,8800,8800,8800,8800,0
20231124,163300,43723880,8800,8800,8800,8800,0
20231124,163200,43723880,8800,8800,8800,8800,0
20231124,163100,43723880,8800,8800,8800,8800,0
20231124,163000,43723880,8800,8800,8800,8800,0
20231124,162900,43723880,8800,8800,8800,8800,155
20231124,162800,43723880,8800,8800,8800,8800,0
20231124,162700,43723880,8800,8800,8800,8800,0
20231124,162600,43723880,8800,8800,8800,8800,0
20231124,162500,43723880,8800,8800,8800,8800,0
20231124,162400,43723880,8800,8800,8800,8800,0
20231124,162300,43723880,8800,8800,8800,8800,0
20231124,162200,43723880,8800,8800,8800,8800,0
20231124,162100,43723880,8800,8800,8800,8800,0
20231124,162000,43723880,8800,8800,8800,8800,0
20231124,161900,43723880,8800,8800,8800,8800,0
20231124,161800,43723880,8800,8800,8800,8800,0
20231124,161700,43723880,8800,8800,8800,8800,0
20231124,161600,43723880,8800,8800,8800,8800,0
20231124,161500,43723880,8800,8800,8800,8800,0
20231124,161400,43723880,8800,8800,8800,8800,0
20231124,161300,43723880,8800,8800,8800,8800,0
20231124,161200,43723880,8800,8800,8800,8800,0
20231124,161100,43723880,8800,8800,8800,8800,0
20231124,161000,43723880,8800,8800,8800,8800,0
20231124,160900,43723880,8800,8800,8800,8800,0
20231124,160800,43723880,8800,8800,8800,8800,0
20231124,160700,43723880,8800,8800,8800,8800,0
20231124,160600,43723880,8800,8800,8800,8800,0
20231124,160500,43723880,8800,8800,8800,8800,0
20231124,160400,43723880,8800,8800,8800,8800,0
20231124,160300,43723880,8800,8800,8800,8800,0
20231124,160200,43723880,8800,8800,8800,8800,0
20231124,160100,43723880,8800,8800,8800,8800,0
20231124,160000,43723880,8800,8800,8800,8800,0
20231124,155900,43723880,8800,8800,8800,8800,155
20231124,155800,43723880,8800,8800,8800,8800,0
20231124,155700,43723880,8800,8800,8800,8800,0
20231124,155600,43723880,8800,8800,8800,8800,0
20231124,155500,43723880,8800,8800,8800,8800,0
20231124,155400,43723880,8800,8800,8800,8800,0
20231124,155300,43723880,8800,8800,8800,8800,0
20231124,155200,43723880,8800,8800,8800,8800,0
20231124,155100,43723880,8800,8800,8800,8800,0
20231124,155000,43723880,8800,8800,8800,8800,0
20231124,154900,43723880,8800,8800,8800,8800,0
20231124,154800,43723880,8800,8800,8800,8800,0
20231124,154700,43723880,8800,8800,8800,8800,0
20231124,154600,43723880,8800,8800,8800,8800,0
20231124,154500,43723880,8800,8800,8800,8800,0
20231124,154400,43723880,8800,8800,8800,8800,0
20231124,154300,43723880,8800,8800,8800,8800,0
20231124,154200,43723880,8800,8800,8800,8800,0
20231124,154100,43723880,8800,8800,8800,8800,0
20231124,154000,43723880,8800,8800,8800,8800,0
20231124,153900,43723880,8800,8800,8800,8800,0
20231124,153800,43723880,8800,8800,8800,8800,0
20231124,153700,43723880,8800,8800,8800,8800,0
20231124,153600,43723880,8800,8800,8800,8800,0
20231124,153500,43723880,8800,8800,8800,8800,0
20231124,153400,43723880,8800,8800,8800,8800,0
20231124,153300,43723880,8800,8800,8800,8800,0
20231124,153200,43723880,8800,8800,8800,8800,0
20231124,153100,43723880,8800,8800,8800,8800,0
20231124,153000,43723880,8800,8800,8800,8800,155
20231124,152900,42359880,8800,8800,8800,8800,0
20231124,152800,42359880,8800,8800,8800,8800,0
20231124,152700,42359880,8800,8800,8800,8800,0
20231124,152600,42359880,8800,8800,8800,8800,0
20231124,152500,42359880,8800,8800,8800,8800,0
20231124,152400,42359880,8800,8800,8800,8800,0
20231124,152300,42359880,8800,8800,8800,8800,0
20231124,152200,42359880,8800,8800,8800,8800,0
20231124,152100,42359880,8800,8800,8800,8800,0
20231124,152000,42359880,8800,8800,8800,8800,0
20231124,151900,42359880,8800,8800,8800,8800,0
20231124,151800,42359880,8800,8770,8800,8770,582
20231124,151700,37255410,8770,8770,8770,8770,0
20231124,151600,37255410,8770,8770,8770,8770,0
20231124,151500,37255410,8770,8770,8770,8770,60
20231124,151400,36729210,8770,8770,8770,8770,0
20231124,151300,36729210,8770,8780,8780,8770,320
20231124,151200,33921460,8800,8800,8800,8800,1
20231124,151100,33912660,8790,8790,8790,8790,0
20231124,151000,33912660,8790,8790,8790,8790,0
20231124,150900,33912660,8790,8790,8790,8790,1
20231124,150800,33903870,8800,8800,8800,8800,0
20231124,150700,33903870,8800,8800,8800,8800,0
20231124,150600,33903870,8800,8800,8800,8800,0
20231124,150500,33903870,8800,8800,8800,8800,0
20231124,150400,33903870,8800,8800,8800,8800,0
20231124,150300,33903870,8800,8800,8800,8800,0
20231124,150200,33903870,8800,8800,8800,8800,0
20231124,150100,33903870,8800,8800,8800,8800,0
20231124,150000,33903870,8800,8800,8800,8800,0
20231124,145900,33903870,8800,8800,8800,8800,0
20231124,145800,33903870,8800,8800,8800,8800,0
20231124,145700,33903870,8800,8800,8800,8800,0
20231124,145600,33903870,8800,8800,8800,8800,0
20231124,145500,33903870,8800,8800,8800,8800,0
20231124,145400,33903870,8800,8800,8800,8800,0
20231124,145300,33903870,8800,8800,8800,8800,0
20231124,145200,33903870,8800,8800,8800,8800,0
20231124,145100,33903870,8800,8800,8800,8800,0
20231124,145000,33903870,8800,8800,8800,8800,0
20231124,144900,33903870,8800,8800,8800,8800,0
20231124,144800,33903870,8800,8800,8800,8800,30
20231124,144700,33639870,8800,8800,8800,8800,0
20231124,144600,33639870,8800,8800,8800,8800,0
20231124,144500,33639870,8800,8800,8800,8800,1
20231124,144400,33631070,8800,8800,8800,8800,0
20231124,144300,33631070,8800,8800,8800,8800,0
20231124,144200,33631070,8800,8800,8800,8800,0
20231124,144100,33631070,8800,8800,8800,8800,0
20231124,144000,33631070,8800,8800,8800,8800,1
20231124,143900,33622270,8800,8800,8800,8800,0
20231124,143800,33622270,8800,8800,8800,8800,0
20231124,143700,33622270,8800,8800,8800,8800,0
20231124,143600,33622270,8800,8800,8800,8800,0
20231124,143500,33622270,8800,8800,8800,8800,0
20231124,143400,33622270,8800,8800,8800,8800,1
20231124,143300,33613470,8770,8770,8770,8770,0
20231124,143200,33613470,8770,8770,8770,8770,0
20231124,143100,33613470,8770,8770,8770,8770,0
20231124,143000,33613470,8770,8770,8770,8770,0
20231124,142900,33613470,8770,8770,8770,8770,17
20231124,142800,33464380,8770,8770,8770,8770,0
20231124,142700,33464380,8770,8770,8770,8770,0
20231124,142600,33464380,8770,8770,8770,8770,0
20231124,142500,33464380,8770,8770,8770,8770,0
20231124,142400,33464380,8770,8780,8780,8770,50
20231124,142300,33025740,8780,8780,8780,8780,0
20231124,142200,33025740,8780,8780,8780,8780,0
20231124,142100,33025740,8780,8780,8780,8780,0
20231124,142000,33025740,8780,8780,8780,8780,0
20231124,141900,33025740,8780,8780,8780,8780,0
20231124,141800,33025740,8780,8780,8780,8780,0
20231124,141700,33025740,8780,8780,8780,8780,0
20231124,141600,33025740,8780,8780,8780,8780,0
20231124,141500,33025740,8780,8780,8780,8780,0
20231124,141400,33025740,8780,8780,8780,8780,527
20231124,141300,28398680,8790,8790,8790,8790,0
20231124,141200,28398680,8790,8790,8790,8790,0
20231124,141100,28398680,8790,8790,8790,8790,0
20231124,141000,28398680,8790,8790,8790,8790,0
20231124,140900,28398680,8790,8790,8790,8790,0
20231124,140800,28398680,8790,8790,8790,8790,0
20231124,140700,28398680,8790,8790,8790,8790,0
20231124,140600,28398680,8790,8790,8790,8790,0
20231124,140500,28398680,8790,8790,8790,8790,30
20231124,140400,28134980,8790,8790,8790,8790,0
20231124,140300,28134980,8790,8790,8790,8790,0
20231124,140200,28134980,8790,8790,8790,8790,0
20231124,140100,28134980,8790,8790,8790,8790,0
20231124,140000,28134980,8790,8790,8790,8790,0
20231124,135900,28134980,8790,8790,8790,8790,0
20231124,135800,28134980,8790,8790,8790,8790,0
20231124,135700,28134980,8790,8790,8790,8790,0
20231124,135600,28134980,8790,8790,8790,8790,0
20231124,135500,28134980,8790,8790,8790,8790,0
20231124,135400,28134980,8790,8790,8790,8790,0
20231124,135300,28134980,8790,8790,8790,8790,0
20231124,135200,28134980,8790,8790,8790,8790,0
20231124,135100,28134980,8790,8790,8790,8790,0
20231124,135000,28134980,8790,8790,8790,8790,0
20231124,134900,28134980,8790,8790,8790,8790,0
20231124,134800,28134980,8790,8790,8790,8790,0
20231124,134700,28134980,8790,8790,8790,8790,0
20231124,134600,28134980,8790,8790,8790,8790,0
20231124,134500,28134980,8790,8790,8790,8790,0
20231124,134400,28134980,8790,8790,8790,8790,0
20231124,134300,28134980,8790,8790,8790,8790,0
20231124,134200,28134980,8790,8790,8790,8790,0
20231124,134100,28134980,8790,8790,8790,8790,0
20231124,134000,28134980,8790,8790,8790,8790,122
20231124,133900,27062600,8800,8800,8800,8800,0
20231124,133800,27062600,8800,8800,8800,8800,0
20231124,133700,27062600,8800,8800,8800,8800,0
20231124,133600,27062600,8800,8800,8800,8800,0
20231124,133500,27062600,8800,8800,8800,8800,220
20231124,133400,25126600,8800,8800,8800,8800,1
20231124,133300,25117800,8800,8800,8800,8800,0
20231124,133200,25117800,8800,8800,8800,8800,0
20231124,133100,25117800,8800,8800,8800,8800,0
20231124,133000,25117800,8800,8800,8800,8800,0
20231124,132900,25117800,8800,8800,8800,8800,0
20231124,132800,25117800,8800,8800,8800,8800,0
20231124,132700,25117800,8800,8800,8800,8800,0
20231124,132600,25117800,8800,8800,8800,8800,3
20231124,132500,25091400,8800,8800,8800,8800,0
20231124,132400,25091400,8800,8800,8800,8800,0
20231124,132300,25091400,8800,8800,8800,8800,0
20231124,132200,25091400,8800,8800,8800,8800,0
20231124,132100,25091400,8800,8800,8800,8800,0
20231124,132000,25091400,8800,8800,8800,8800,0
20231124,131900,25091400,8800,8800,8800,8800,0
20231124,131800,25091400,8800,8800,8800,8800,12
20231124,131700,24985800,8800,8800,8800,8800,0
20231124,131600,24985800,8800,8800,8800,8800,0
20231124,131500,24985800,8800,8800,8800,8800,0
20231124,131400,24985800,8800,8800,8800,8800,1
20231124,131300,24977000,8790,8790,8790,8790,0
20231124,131200,24977000,8790,8790,8790,8790,67
20231124,131100,24388070,8790,8790,8790,8790,0
20231124,131000,24388070,8790,8790,8790,8790,3
20231124,130900,24361700,8790,8790,8790,8790,0
20231124,130800,24361700,8790,8790,8790,8790,0
20231124,130700,24361700,8790,8790,8790,8790,0
20231124,130600,24361700,8790,8790,8790,8790,0
20231124,130500,24361700,8790,8790,8790,8790,0
20231124,130400,24361700,8790,8790,8790,8790,0
20231124,130300,24361700,8790,8790,8790,8790,0
20231124,130200,24361700,8790,8790,8790,8790,0
20231124,130100,24361700,8790,8790,8790,8790,33
20231124,130000,24071630,8790,8790,8790,8790,64
20231124,125900,23509070,8790,8790,8790,8790,0
20231124,125800,23509070,8790,8790,8790,8790,0
20231124,125700,23509070,8790,8790,8790,8790,0
20231124,125600,23509070,8790,8790,8790,8790,170
20231124,125500,22014770,8790,8790,8790,8790,11
20231124,125400,21918080,8790,8790,8790,8790,0
20231124,125300,21918080,8790,8790,8790,8790,0
20231124,125200,21918080,8790,8790,8790,8790,0
20231124,125100,21918080,8790,8790,8790,8790,8
20231124,125000,21847760,8790,8790,8790,8790,12
20231124,124900,21742280,8780,8780,8780,8780,0
20231124,124800,21742280,8780,8780,8780,8780,0
20231124,124700,21742280,8780,8780,8780,8780,0
20231124,124600,21742280,8780,8780,8780,8780,0
20231124,124500,21742280,8780,8780,8780,8780,0
20231124,124400,21742280,8780,8780,8780,8780,0
20231124,124300,21742280,8780,8780,8780,8780,0
20231124,124200,21742280,8780,8780,8780,8780,0
20231124,124100,21742280,8780,8780,8780,8780,0
20231124,124000,21742280,8780,8780,8780,8780,0
20231124,123900,21742280,8780,8780,8780,8780,300
20231124,123800,19108280,8780,8780,8780,8780,0
20231124,123700,19108280,8780,8780,8780,8780,0
20231124,123600,19108280,8780,8780,8780,8780,14
20231124,123500,18985360,8780,8780,8780,8780,36
20231124,123400,18669280,8780,8780,8780,8780,0
20231124,123300,18669280,8780,8780,8780,8780,0
20231124,123200,18669280,8780,8780,8780,8780,0
20231124,123100,18669280,8780,8780,8780,8780,0
20231124,123000,18669280,8780,8780,8780,8780,0
20231124,122900,18669280,8780,8780,8780,8780,0
20231124,122800,18669280,8780,8780,8780,8780,0
20231124,122700,18669280,8780,8780,8780,8780,0
20231124,122600,18669280,8780,8780,8780,8780,0
20231124,122500,18669280,8780,8780,8780,8780,100
20231124,122400,17791280,8790,8790,8790,8790,22
20231124,122300,17597900,8780,8780,8780,8780,0
20231124,122200,17597900,8780,8780,8780,8780,0
20231124,122100,17597900,8780,8780,8780,8780,0
20231124,122000,17597900,8780,8780,8780,8780,0
20231124,121900,17597900,8780,8780,8780,8780,0
20231124,121800,17597900,8780,8780,8780,8780,0
20231124,121700,17597900,8780,8780,8780,8780,0
20231124,121600,17597900,8780,8780,8780,8780,0
20231124,121500,17597900,8780,8780,8780,8780,0
20231124,121400,17597900,8780,8780,8780,8780,0
20231124,121300,17597900,8780,8780,8780,8780,0
20231124,121200,17597900,8780,8780,8780,8780,0
20231124,121100,17597900,8780,8780,8780,8780,0
20231124,121000,17597900,8780,8780,8780,8780,0
20231124,120900,17597900,8780,8780,8780,8780,0
20231124,120800,17597900,8780,8780,8780,8780,0
20231124,120700,17597900,8780,8780,8780,8780,0
20231124,120600,17597900,8780,8780,8780,8780,24
20231124,120500,17387180,8790,8790,8790,8790,0
20231124,120400,17387180,8790,8790,8790,8790,0
20231124,120300,17387180,8790,8790,8790,8790,0
20231124,120200,17387180,8790,8790,8790,8790,0
20231124,120100,17387180,8790,8790,8790,8790,4
20231124,120000,17352020,8800,8800,8800,8800,0
20231124,115900,17352020,8800,8800,8800,8800,0
20231124,115800,17352020,8800,8800,8800,8800,0
20231124,115700,17352020,8800,8800,8800,8800,0
20231124,115600,17352020,8800,8800,8800,8800,0
20231124,115500,17352020,8800,8800,8800,8800,0
20231124,115400,17352020,8800,8800,8800,8800,0
20231124,115300,17352020,8800,8800,8800,8800,1
20231124,115200,17343220,8800,8800,8800,8800,0
20231124,115100,17343220,8800,8800,8800,8800,0
20231124,115000,17343220,8800,8800,8800,8800,0
20231124,114900,17343220,8800,8800,8800,8800,0
20231124,114800,17343220,8800,8800,8800,8800,0
20231124,114700,17343220,8800,8800,8800,8800,0
20231124,114600,17343220,8800,8800,8800,8800,1
20231124,114500,17334420,8800,8800,8800,8800,0
20231124,114400,17334420,8800,8800,8800,8800,0
20231124,114300,17334420,8800,8800,8800,8800,4
20231124,114200,17299220,8790,8790,8790,8790,0
20231124,114100,17299220,8790,8790,8790,8790,0
20231124,114000,17299220,8790,8790,8790,8790,0
20231124,113900,17299220,8790,8790,8790,8790,0
20231124,113800,17299220,8790,8790,8790,8790,0
20231124,113700,17299220,8790,8790,8790,8790,0
20231124,113600,17299220,8790,8790,8790,8790,0
20231124,113500,17299220,8790,8790,8790,8790,0
20231124,113400,17299220,8790,8790,8790,8790,19
20231124,113300,17132210,8790,8790,8790,8790,0
20231124,113200,17132210,8790,8790,8790,8790,0
20231124,113100,17132210,8790,8790,8790,8790,0
20231124,113000,17132210,8790,8790,8790,8790,0
20231124,112900,17132210,8790,8790,8790,8790,0
20231124,112800,17132210,8790,8790,8790,8790,0
20231124,112700,17132210,8790,8790,8790,8790,87
20231124,112600,16367480,8790,8790,8790,8790,0
20231124,112500,16367480,8790,8790,8790,8790,0
20231124,112400,16367480,8790,8790,8790,8790,13
20231124,112300,16253210,8790,8790,8790,8790,0
20231124,112200,16253210,8790,8790,8790,8790,0
20231124,112100,16253210,8790,8790,8790,8790,12
20231124,112000,16147730,8790,8790,8790,8790,0
20231124,111900,16147730,8790,8790,8790,8790,0
20231124,111800,16147730,8790,8790,8790,8790,0
20231124,111700,16147730,8790,8790,8790,8790,0
20231124,111600,16147730,8790,8790,8790,8790,0
20231124,111500,16147730,8790,8790,8790,8790,0
20231124,111400,16147730,8790,8790,8790,8790,0
20231124,111300,16147730,8790,8790,8790,8790,0
20231124,111200,16147730,8790,8790,8790,8790,0
20231124,111100,16147730,8790,8790,8790,8790,0
20231124,111000,16147730,8790,8780,8790,8780,22
20231124,110900,15954540,8800,8800,8800,8800,0
20231124,110800,15954540,8800,8800,8800,8800,0
20231124,110700,15954540,8800,8800,8800,8800,0
20231124,110600,15954540,8800,8800,8800,8800,0
20231124,110500,15954540,8800,8800,8800,8800,0
20231124,110400,15954540,8800,8800,8800,8800,8
20231124,110300,15884140,8800,8800,8800,8800,0
20231124,110200,15884140,8800,8800,8800,8800,0
20231124,110100,15884140,8800,8800,8800,8800,0
20231124,110000,15884140,8800,8800,8800,8800,0
20231124,105900,15884140,8800,8800,8800,8800,0
20231124,105800,15884140,8800,8800,8800,8800,24
20231124,105700,15672940,8790,8790,8790,8790,0
20231124,105600,15672940,8790,8790,8790,8790,100
20231124,105500,14793940,8800,8800,8800,8800,7
20231124,105400,14732340,8810,8810,8810,8810,0
20231124,105300,14732340,8810,8810,8810,8810,0
20231124,105200,14732340,8810,8810,8810,8810,0
20231124,105100,14732340,8810,8810,8810,8810,0
20231124,105000,14732340,8810,8810,8810,8810,27
20231124,104900,14494470,8800,8800,8800,8800,0
20231124,104800,14494470,8800,8800,8800,8800,0
20231124,104700,14494470,8800,8810,8810,8800,100
20231124,104600,13614460,8820,8820,8820,8820,0
20231124,104500,13614460,8820,8820,8820,8820,0
20231124,104400,13614460,8820,8820,8820,8820,1
20231124,104300,13605640,8810,8810,8810,8810,0
20231124,104200,13605640,8810,8810,8810,8810,0
20231124,104100,13605640,8810,8810,8810,8810,0
20231124,104000,13605640,8810,8810,8810,8810,0
20231124,103900,13605640,8810,8810,8810,8810,0
20231124,103800,13605640,8810,8810,8810,8810,0
20231124,103700,13605640,8810,8810,8810,8810,180
20231124,103600,12019840,8810,8810,8810,8810,0
20231124,103500,12019840,8810,8810,8810,8810,10
20231124,103400,11931740,8810,8810,8810,8810,10
20231124,103300,11843640,8800,8800,8800,8800,44
20231124,103200,11456440,8800,8800,8800,8800,0
20231124,103100,11456440,8800,8800,8800,8800,0
20231124,103000,11456440,8800,8800,8800,8800,156
20231124,102900,10083640,8800,8800,8800,8800,2
20231124,102800,10066040,8820,8800,8820,8800,8
20231124,102700,9995540,8790,8790,8790,8790,0
20231124,102600,9995540,8790,8790,8790,8790,0
20231124,102500,9995540,8790,8790,8790,8790,50
20231124,102400,9556040,8800,8800,8800,8800,0
20231124,102300,9556040,8800,8800,8800,8800,10
20231124,102200,9468040,8800,8800,8800,8800,0
20231124,102100,9468040,8800,8800,8800,8800,1
20231124,102000,9459240,8800,8800,8800,8800,0
20231124,101900,9459240,8800,8800,8800,8800,0
20231124,101800,9459240,8800,8800,8800,8800,0
20231124,101700,9459240,8800,8800,8800,8800,0
20231124,101600,9459240,8800,8800,8800,8800,0
20231124,101500,9459240,8800,8800,8800,8800,0
20231124,101400,9459240,8800,8800,8800,8800,0
20231124,101300,9459240,8800,8800,8800,8800,14
20231124,101200,9336040,8810,8810,8810,8810,0
20231124,101100,9336040,8810,8810,8810,8810,0
20231124,101000,9336040,8810,8810,8810,8810,0
20231124,100900,9336040,8810,8810,8810,8810,1
20231124,100800,9327230,8810,8810,8810,8810,0
20231124,100700,9327230,8810,8810,8810,8810,1
20231124,100600,9318420,8790,8790,8790,8790,0
20231124,100500,9318420,8790,8790,8790,8790,0
20231124,100400,9318420,8790,8790,8790,8790,3
20231124,100300,9292050,8810,8810,8810,8810,0
20231124,100200,9292050,8810,8810,8810,8810,1
20231124,100100,9283240,8810,8810,8810,8810,0
20231124,100000,9283240,8810,8810,8810,8810,0
20231124,095900,9283240,8810,8810,8810,8810,0
20231124,095800,9283240,8810,8810,8810,8810,0
20231124,095700,9283240,8810,8810,8810,8810,0
20231124,095600,9283240,8810,8810,8810,8810,0
20231124,095500,9283240,8810,8810,8810,8810,0
20231124,095400,9283240,8810,8810,8810,8810,3
20231124,095300,9256810,8810,8810,8810,8810,3
20231124,095200,9230380,8810,8810,8810,8810,1
20231124,095100,9221570,8800,8820,8820,8800,6
20231124,095000,9168750,8820,8820,8820,8820,14
20231124,094900,9045270,8820,8820,8820,8820,0
20231124,094800,9045270,8820,8820,8820,8820,3
20231124,094700,9018810,8820,8820,8820,8820,10
20231124,094600,8930610,8820,8820,8820,8820,0
20231124,094500,8930610,8820,8820,8820,8820,0
20231124,094400,8930610,8820,8820,8820,8820,0
20231124,094300,8930610,8820,8820,8820,8820,0
20231124,094200,8930610,8820,8820,8820,8820,0
20231124,094100,8930610,8820,8820,8820,8820,0
20231124,094000,8930610,8820,8820,8820,8820,2
20231124,093900,8912970,8830,8830,8830,8830,0
20231124,093800,8912970,8830,8830,8830,8830,0
20231124,093700,8912970,8830,8830,8830,8830,0
20231124,093600,8912970,8830,8810,8830,8810,5
20231124,093500,8868870,8830,8810,8830,8810,17
20231124,093400,8718800,8830,8830,8830,8830,0
20231124,093300,8718800,8830,8810,8830,8810,2
20231124,093200,8701160,8830,8830,8830,8830,0
20231124,093100,8701160,8830,8830,8830,8830,0
20231124,093000,8701160,8830,8810,8830,8810,4
20231124,092900,8665880,8810,8810,8810,8810,1
20231124,092800,8657070,8810,8810,8830,8810,23
20231124,092700,8454420,8800,8800,8800,8800,17
20231124,092600,8304820,8790,8790,8790,8790,0
20231124,092500,8304820,8790,8790,8790,8790,0
20231124,092400,8304820,8790,8790,8790,8790,0
20231124,092300,8304820,8790,8790,8790,8790,501
20231124,092200,3901030,8800,8800,8800,8800,0
20231124,092100,3901030,8800,8800,8800,8800,0
20231124,092000,3901030,8800,8800,8800,8800,0
20231124,091900,3901030,8800,8800,8800,8800,0
20231124,091800,3901030,8800,8800,8800,8800,0
20231124,091700,3901030,8800,8800,8800,8800,0
20231124,091600,3901030,8800,8800,8800,8800,1
20231124,091500,3892230,8800,8800,8800,8800,0
20231124,091400,3892230,8800,8800,8800,8800,0
20231124,091300,3892230,8800,8800,8800,8800,1
20231124,091200,3883430,8800,8800,8800,8800,5
20231124,091100,3839430,8800,8800,8800,8800,3
20231124,091000,3813030,8800,8800,8800,8800,3
20231124,090900,3786630,8790,8790,8790,8790,0
20231124,090800,3786630,8790,8790,8790,8790,0
20231124,090700,3786630,8790,8790,8790,8790,80
20231124,090600,3083430,8790,8790,8790,8790,0
20231124,090500,3083430,8790,8790,8790,8790,60
20231124,090400,2556030,8800,8810,8840,8800,152
20231124,090300,1217840,8810,8830,8830,8810,104
20231124,090200,300560,8840,8840,8840,8840,0
20231124,090100,300560,8840,8840,8840,8840,0
20231124,090000,300560,8840,8840,8840,8840,34