stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194100,48680320,9170,9170,9170,9170,58
20231124,194000,48680320,9170,9170,9170,9170,0
20231124,193900,48680320,9170,9170,9170,9170,0
20231124,193800,48680320,9170,9170,9170,9170,0
20231124,193700,48680320,9170,9170,9170,9170,0
20231124,193600,48680320,9170,9170,9170,9170,0
20231124,193500,48680320,9170,9170,9170,9170,0
20231124,193400,48680320,9170,9170,9170,9170,0
20231124,193300,48680320,9170,9170,9170,9170,0
20231124,193200,48680320,9170,9170,9170,9170,0
20231124,193100,48680320,9170,9170,9170,9170,0
20231124,193000,48680320,9170,9170,9170,9170,0
20231124,192900,48680320,9170,9170,9170,9170,0
20231124,192800,48680320,9170,9170,9170,9170,0
20231124,192700,48680320,9170,9170,9170,9170,0
20231124,192600,48680320,9170,9170,9170,9170,0
20231124,192500,48680320,9170,9170,9170,9170,0
20231124,192400,48680320,9170,9170,9170,9170,0
20231124,192300,48680320,9170,9170,9170,9170,0
20231124,192200,48680320,9170,9170,9170,9170,0
20231124,192100,48680320,9170,9170,9170,9170,0
20231124,192000,48680320,9170,9170,9170,9170,0
20231124,191900,48680320,9170,9170,9170,9170,0
20231124,191800,48680320,9170,9170,9170,9170,0
20231124,191700,48680320,9170,9170,9170,9170,0
20231124,191600,48680320,9170,9170,9170,9170,0
20231124,191500,48680320,9170,9170,9170,9170,0
20231124,191400,48680320,9170,9170,9170,9170,0
20231124,191300,48680320,9170,9170,9170,9170,0
20231124,191200,48680320,9170,9170,9170,9170,0
20231124,191100,48680320,9170,9170,9170,9170,58
20231124,191000,48680320,9170,9170,9170,9170,0
20231124,190900,48680320,9170,9170,9170,9170,0
20231124,190800,48680320,9170,9170,9170,9170,0
20231124,190700,48680320,9170,9170,9170,9170,0
20231124,190600,48680320,9170,9170,9170,9170,0
20231124,190500,48680320,9170,9170,9170,9170,0
20231124,190400,48680320,9170,9170,9170,9170,0
20231124,190300,48680320,9170,9170,9170,9170,0
20231124,190200,48680320,9170,9170,9170,9170,0
20231124,190100,48680320,9170,9170,9170,9170,0
20231124,190000,48680320,9170,9170,9170,9170,0
20231124,185900,48680320,9170,9170,9170,9170,0
20231124,185800,48680320,9170,9170,9170,9170,0
20231124,185700,48680320,9170,9170,9170,9170,0
20231124,185600,48680320,9170,9170,9170,9170,0
20231124,185500,48680320,9170,9170,9170,9170,0
20231124,185400,48680320,9170,9170,9170,9170,0
20231124,185300,48680320,9170,9170,9170,9170,0
20231124,185200,48680320,9170,9170,9170,9170,0
20231124,185100,48680320,9170,9170,9170,9170,0
20231124,185000,48680320,9170,9170,9170,9170,0
20231124,184900,48680320,9170,9170,9170,9170,0
20231124,184800,48680320,9170,9170,9170,9170,0
20231124,184700,48680320,9170,9170,9170,9170,0
20231124,184600,48680320,9170,9170,9170,9170,0
20231124,184500,48680320,9170,9170,9170,9170,0
20231124,184400,48680320,9170,9170,9170,9170,0
20231124,184300,48680320,9170,9170,9170,9170,0
20231124,184200,48680320,9170,9170,9170,9170,0
20231124,184100,48680320,9170,9170,9170,9170,58
20231124,184000,48680320,9170,9170,9170,9170,0
20231124,183900,48680320,9170,9170,9170,9170,0
20231124,183800,48680320,9170,9170,9170,9170,0
20231124,183700,48680320,9170,9170,9170,9170,0
20231124,183600,48680320,9170,9170,9170,9170,0
20231124,183500,48680320,9170,9170,9170,9170,0
20231124,183400,48680320,9170,9170,9170,9170,0
20231124,183300,48680320,9170,9170,9170,9170,0
20231124,183200,48680320,9170,9170,9170,9170,0
20231124,183100,48680320,9170,9170,9170,9170,0
20231124,183000,48680320,9170,9170,9170,9170,0
20231124,182900,48680320,9170,9170,9170,9170,0
20231124,182800,48680320,9170,9170,9170,9170,0
20231124,182700,48680320,9170,9170,9170,9170,0
20231124,182600,48680320,9170,9170,9170,9170,0
20231124,182500,48680320,9170,9170,9170,9170,0
20231124,182400,48680320,9170,9170,9170,9170,0
20231124,182300,48680320,9170,9170,9170,9170,0
20231124,182200,48680320,9170,9170,9170,9170,0
20231124,182100,48680320,9170,9170,9170,9170,0
20231124,182000,48680320,9170,9170,9170,9170,0
20231124,181900,48680320,9170,9170,9170,9170,0
20231124,181800,48680320,9170,9170,9170,9170,0
20231124,181700,48680320,9170,9170,9170,9170,0
20231124,181600,48680320,9170,9170,9170,9170,0
20231124,181500,48680320,9170,9170,9170,9170,0
20231124,181400,48680320,9170,9170,9170,9170,0
20231124,181300,48680320,9170,9170,9170,9170,0
20231124,181200,48680320,9170,9170,9170,9170,0
20231124,181100,48680320,9170,9170,9170,9170,58
20231124,181000,48680320,9170,9170,9170,9170,0
20231124,180900,48680320,9170,9170,9170,9170,0
20231124,180800,48680320,9170,9170,9170,9170,0
20231124,180700,48680320,9170,9170,9170,9170,0
20231124,180600,48680320,9170,9170,9170,9170,0
20231124,180500,48680320,9170,9170,9170,9170,0
20231124,180400,48680320,9170,9170,9170,9170,0
20231124,180300,48680320,9170,9170,9170,9170,0
20231124,180200,48680320,9170,9170,9170,9170,0
20231124,180100,48680320,9170,9170,9170,9170,0
20231124,180000,48680320,9170,9170,9170,9170,0
20231124,175900,48680320,9170,9170,9170,9170,0
20231124,175800,48680320,9170,9170,9170,9170,0
20231124,175700,48680320,9170,9170,9170,9170,0
20231124,175600,48680320,9170,9170,9170,9170,0
20231124,175500,48680320,9170,9170,9170,9170,0
20231124,175400,48680320,9170,9170,9170,9170,0
20231124,175300,48680320,9170,9170,9170,9170,0
20231124,175200,48680320,9170,9170,9170,9170,0
20231124,175100,48680320,9170,9170,9170,9170,0
20231124,175000,48680320,9170,9170,9170,9170,0
20231124,174900,48680320,9170,9170,9170,9170,0
20231124,174800,48680320,9170,9170,9170,9170,0
20231124,174700,48680320,9170,9170,9170,9170,0
20231124,174600,48680320,9170,9170,9170,9170,0
20231124,174500,48680320,9170,9170,9170,9170,0
20231124,174400,48680320,9170,9170,9170,9170,0
20231124,174300,48680320,9170,9170,9170,9170,0
20231124,174200,48680320,9170,9170,9170,9170,0
20231124,174100,48680320,9170,9170,9170,9170,58
20231124,174000,48680320,9170,9170,9170,9170,0
20231124,173900,48680320,9170,9170,9170,9170,0
20231124,173800,48680320,9170,9170,9170,9170,0
20231124,173700,48680320,9170,9170,9170,9170,0
20231124,173600,48680320,9170,9170,9170,9170,0
20231124,173500,48680320,9170,9170,9170,9170,0
20231124,173400,48680320,9170,9170,9170,9170,0
20231124,173300,48680320,9170,9170,9170,9170,0
20231124,173200,48680320,9170,9170,9170,9170,0
20231124,173100,48680320,9170,9170,9170,9170,0
20231124,173000,48680320,9170,9170,9170,9170,0
20231124,172900,48680320,9170,9170,9170,9170,0
20231124,172800,48680320,9170,9170,9170,9170,0
20231124,172700,48680320,9170,9170,9170,9170,0
20231124,172600,48680320,9170,9170,9170,9170,0
20231124,172500,48680320,9170,9170,9170,9170,0
20231124,172400,48680320,9170,9170,9170,9170,0
20231124,172300,48680320,9170,9170,9170,9170,0
20231124,172200,48680320,9170,9170,9170,9170,0
20231124,172100,48680320,9170,9170,9170,9170,0
20231124,172000,48680320,9170,9170,9170,9170,0
20231124,171900,48680320,9170,9170,9170,9170,0
20231124,171800,48680320,9170,9170,9170,9170,0
20231124,171700,48680320,9170,9170,9170,9170,0
20231124,171600,48680320,9170,9170,9170,9170,0
20231124,171500,48680320,9170,9170,9170,9170,0
20231124,171400,48680320,9170,9170,9170,9170,0
20231124,171300,48680320,9170,9170,9170,9170,0
20231124,171200,48680320,9170,9170,9170,9170,0
20231124,171100,48680320,9170,9170,9170,9170,58
20231124,171000,48680320,9170,9170,9170,9170,0
20231124,170900,48680320,9170,9170,9170,9170,0
20231124,170800,48680320,9170,9170,9170,9170,0
20231124,170700,48680320,9170,9170,9170,9170,0
20231124,170600,48680320,9170,9170,9170,9170,0
20231124,170500,48680320,9170,9170,9170,9170,0
20231124,170400,48680320,9170,9170,9170,9170,0
20231124,170300,48680320,9170,9170,9170,9170,0
20231124,170200,48680320,9170,9170,9170,9170,0
20231124,170100,48680320,9170,9170,9170,9170,0
20231124,170000,48680320,9170,9170,9170,9170,0
20231124,165900,48680320,9170,9170,9170,9170,0
20231124,165800,48680320,9170,9170,9170,9170,0
20231124,165700,48680320,9170,9170,9170,9170,0
20231124,165600,48680320,9170,9170,9170,9170,0
20231124,165500,48680320,9170,9170,9170,9170,0
20231124,165400,48680320,9170,9170,9170,9170,0
20231124,165300,48680320,9170,9170,9170,9170,0
20231124,165200,48680320,9170,9170,9170,9170,0
20231124,165100,48680320,9170,9170,9170,9170,0
20231124,165000,48680320,9170,9170,9170,9170,0
20231124,164900,48680320,9170,9170,9170,9170,0
20231124,164800,48680320,9170,9170,9170,9170,0
20231124,164700,48680320,9170,9170,9170,9170,0
20231124,164600,48680320,9170,9170,9170,9170,0
20231124,164500,48680320,9170,9170,9170,9170,0
20231124,164400,48680320,9170,9170,9170,9170,0
20231124,164300,48680320,9170,9170,9170,9170,0
20231124,164200,48680320,9170,9170,9170,9170,0
20231124,164100,48680320,9170,9170,9170,9170,58
20231124,164000,48680320,9170,9170,9170,9170,0
20231124,163900,48680320,9170,9170,9170,9170,0
20231124,163800,48680320,9170,9170,9170,9170,0
20231124,163700,48680320,9170,9170,9170,9170,0
20231124,163600,48680320,9170,9170,9170,9170,0
20231124,163500,48680320,9170,9170,9170,9170,0
20231124,163400,48680320,9170,9170,9170,9170,0
20231124,163300,48680320,9170,9170,9170,9170,0
20231124,163200,48680320,9170,9170,9170,9170,0
20231124,163100,48680320,9170,9170,9170,9170,0
20231124,163000,48680320,9170,9170,9170,9170,0
20231124,162900,48680320,9170,9170,9170,9170,0
20231124,162800,48680320,9170,9170,9170,9170,0
20231124,162700,48680320,9170,9170,9170,9170,0
20231124,162600,48680320,9170,9170,9170,9170,0
20231124,162500,48680320,9170,9170,9170,9170,0
20231124,162400,48680320,9170,9170,9170,9170,0
20231124,162300,48680320,9170,9170,9170,9170,0
20231124,162200,48680320,9170,9170,9170,9170,0
20231124,162100,48680320,9170,9170,9170,9170,0
20231124,162000,48680320,9170,9170,9170,9170,0
20231124,161900,48680320,9170,9170,9170,9170,0
20231124,161800,48680320,9170,9170,9170,9170,0
20231124,161700,48680320,9170,9170,9170,9170,0
20231124,161600,48680320,9170,9170,9170,9170,0
20231124,161500,48680320,9170,9170,9170,9170,0
20231124,161400,48680320,9170,9170,9170,9170,0
20231124,161300,48680320,9170,9170,9170,9170,0
20231124,161200,48680320,9170,9170,9170,9170,0
20231124,161100,48680320,9170,9170,9170,9170,58
20231124,161000,48680320,9170,9170,9170,9170,0
20231124,160900,48680320,9170,9170,9170,9170,0
20231124,160800,48680320,9170,9170,9170,9170,0
20231124,160700,48680320,9170,9170,9170,9170,0
20231124,160600,48680320,9170,9170,9170,9170,0
20231124,160500,48680320,9170,9170,9170,9170,0
20231124,160400,48680320,9170,9170,9170,9170,0
20231124,160300,48680320,9170,9170,9170,9170,0
20231124,160200,48680320,9170,9170,9170,9170,0
20231124,160100,48680320,9170,9170,9170,9170,0
20231124,160000,48680320,9170,9170,9170,9170,0
20231124,155900,48680320,9170,9170,9170,9170,0
20231124,155800,48680320,9170,9170,9170,9170,0
20231124,155700,48680320,9170,9170,9170,9170,0
20231124,155600,48680320,9170,9170,9170,9170,0
20231124,155500,48680320,9170,9170,9170,9170,0
20231124,155400,48680320,9170,9170,9170,9170,0
20231124,155300,48680320,9170,9170,9170,9170,0
20231124,155200,48680320,9170,9170,9170,9170,0
20231124,155100,48680320,9170,9170,9170,9170,0
20231124,155000,48680320,9170,9170,9170,9170,0
20231124,154900,48680320,9170,9170,9170,9170,0
20231124,154800,48680320,9170,9170,9170,9170,0
20231124,154700,48680320,9170,9170,9170,9170,0
20231124,154600,48680320,9170,9170,9170,9170,0
20231124,154500,48680320,9170,9170,9170,9170,0
20231124,154400,48680320,9170,9170,9170,9170,0
20231124,154300,48680320,9170,9170,9170,9170,0
20231124,154200,48680320,9170,9170,9170,9170,0
20231124,154100,48680320,9170,9170,9170,9170,58
20231124,154000,48680320,9170,9170,9170,9170,0
20231124,153900,48680320,9170,9170,9170,9170,0
20231124,153800,48680320,9170,9170,9170,9170,0
20231124,153700,48680320,9170,9170,9170,9170,0
20231124,153600,48680320,9170,9170,9170,9170,0
20231124,153500,48680320,9170,9170,9170,9170,0
20231124,153400,48680320,9170,9170,9170,9170,0
20231124,153300,48680320,9170,9170,9170,9170,0
20231124,153200,48680320,9170,9170,9170,9170,0
20231124,153100,48680320,9170,9170,9170,9170,0
20231124,153000,48680320,9170,9170,9170,9170,58
20231124,152900,48148460,9200,9200,9200,9200,0
20231124,152800,48148460,9200,9200,9200,9200,0
20231124,152700,48148460,9200,9200,9200,9200,0
20231124,152600,48148460,9200,9200,9200,9200,0
20231124,152500,48148460,9200,9200,9200,9200,0
20231124,152400,48148460,9200,9200,9200,9200,0
20231124,152300,48148460,9200,9200,9200,9200,0
20231124,152200,48148460,9200,9200,9200,9200,0
20231124,152100,48148460,9200,9200,9200,9200,0
20231124,152000,48148460,9200,9200,9200,9200,0
20231124,151900,48148460,9200,9200,9200,9200,0
20231124,151800,48148460,9200,9200,9200,9200,2
20231124,151700,48130060,9170,9170,9170,9170,0
20231124,151600,48130060,9170,9170,9190,9170,13
20231124,151500,48010830,9170,9180,9180,9170,150
20231124,151400,46634730,9190,9190,9190,9190,0
20231124,151300,46634730,9190,9190,9190,9190,2
20231124,151200,46616350,9190,9190,9190,9190,0
20231124,151100,46616350,9190,9190,9190,9190,33
20231124,151000,46313080,9190,9190,9190,9190,0
20231124,150900,46313080,9190,9190,9190,9190,0
20231124,150800,46313080,9190,9190,9190,9190,2
20231124,150700,46294700,9190,9190,9190,9190,0
20231124,150600,46294700,9190,9190,9190,9190,0
20231124,150500,46294700,9190,9190,9190,9190,0
20231124,150400,46294700,9190,9190,9190,9190,0
20231124,150300,46294700,9190,9190,9190,9190,0
20231124,150200,46294700,9190,9180,9190,9180,158
20231124,150100,44843360,9180,9180,9180,9180,0
20231124,150000,44843360,9180,9180,9180,9180,0
20231124,145900,44843360,9180,9180,9180,9180,0
20231124,145800,44843360,9180,9180,9180,9180,49
20231124,145700,44393540,9190,9190,9190,9190,1
20231124,145600,44384350,9180,9180,9180,9180,50
20231124,145500,43925350,9200,9200,9200,9200,0
20231124,145400,43925350,9200,9200,9200,9200,0
20231124,145300,43925350,9200,9200,9200,9200,0
20231124,145200,43925350,9200,9200,9200,9200,0
20231124,145100,43925350,9200,9200,9200,9200,0
20231124,145000,43925350,9200,9200,9200,9200,0
20231124,144900,43925350,9200,9200,9200,9200,0
20231124,144800,43925350,9200,9200,9200,9200,0
20231124,144700,43925350,9200,9200,9200,9200,0
20231124,144600,43925350,9200,9200,9200,9200,0
20231124,144500,43925350,9200,9200,9200,9200,0
20231124,144400,43925350,9200,9200,9200,9200,0
20231124,144300,43925350,9200,9200,9200,9200,0
20231124,144200,43925350,9200,9200,9200,9200,0
20231124,144100,43925350,9200,9200,9200,9200,0
20231124,144000,43925350,9200,9200,9200,9200,0
20231124,143900,43925350,9200,9200,9200,9200,0
20231124,143800,43925350,9200,9200,9200,9200,0
20231124,143700,43925350,9200,9200,9200,9200,0
20231124,143600,43925350,9200,9200,9200,9200,0
20231124,143500,43925350,9200,9200,9200,9200,0
20231124,143400,43925350,9200,9200,9200,9200,0
20231124,143300,43925350,9200,9200,9200,9200,0
20231124,143200,43925350,9200,9200,9200,9200,1
20231124,143100,43916150,9190,9190,9190,9190,0
20231124,143000,43916150,9190,9190,9190,9190,0
20231124,142900,43916150,9190,9190,9190,9190,0
20231124,142800,43916150,9190,9190,9190,9190,0
20231124,142700,43916150,9190,9190,9190,9190,0
20231124,142600,43916150,9190,9190,9190,9190,0
20231124,142500,43916150,9190,9190,9190,9190,0
20231124,142400,43916150,9190,9190,9190,9190,0
20231124,142300,43916150,9190,9190,9190,9190,0
20231124,142200,43916150,9190,9190,9190,9190,0
20231124,142100,43916150,9190,9190,9190,9190,0
20231124,142000,43916150,9190,9190,9190,9190,0
20231124,141900,43916150,9190,9190,9190,9190,0
20231124,141800,43916150,9190,9190,9190,9190,0
20231124,141700,43916150,9190,9190,9190,9190,0
20231124,141600,43916150,9190,9190,9190,9190,0
20231124,141500,43916150,9190,9190,9190,9190,0
20231124,141400,43916150,9190,9200,9200,9190,36
20231124,141300,43585300,9200,9200,9200,9200,921
20231124,141200,35112100,9200,9200,9200,9200,0
20231124,141100,35112100,9200,9200,9200,9200,250
20231124,141000,32812100,9210,9210,9210,9210,0
20231124,140900,32812100,9210,9210,9210,9210,15
20231124,140800,32673950,9210,9210,9210,9210,0
20231124,140700,32673950,9210,9210,9210,9210,0
20231124,140600,32673950,9210,9210,9210,9210,0
20231124,140500,32673950,9210,9210,9210,9210,0
20231124,140400,32673950,9210,9210,9210,9210,0
20231124,140300,32673950,9210,9210,9210,9210,0
20231124,140200,32673950,9210,9210,9210,9210,0
20231124,140100,32673950,9210,9210,9210,9210,0
20231124,140000,32673950,9210,9210,9210,9210,0
20231124,135900,32673950,9210,9210,9210,9210,0
20231124,135800,32673950,9210,9210,9210,9210,0
20231124,135700,32673950,9210,9210,9210,9210,0
20231124,135600,32673950,9210,9220,9220,9210,249
20231124,135500,30380090,9230,9230,9230,9230,0
20231124,135400,30380090,9230,9230,9230,9230,0
20231124,135300,30380090,9230,9230,9230,9230,0
20231124,135200,30380090,9230,9230,9230,9230,0
20231124,135100,30380090,9230,9230,9230,9230,0
20231124,135000,30380090,9230,9230,9230,9230,0
20231124,134900,30380090,9230,9230,9230,9230,0
20231124,134800,30380090,9230,9230,9230,9230,100
20231124,134700,29457090,9230,9230,9230,9230,0
20231124,134600,29457090,9230,9230,9230,9230,0
20231124,134500,29457090,9230,9230,9230,9230,0
20231124,134400,29457090,9230,9230,9230,9230,0
20231124,134300,29457090,9230,9230,9230,9230,0
20231124,134200,29457090,9230,9230,9230,9230,0
20231124,134100,29457090,9230,9230,9230,9230,0
20231124,134000,29457090,9230,9230,9230,9230,0
20231124,133900,29457090,9230,9230,9230,9230,0
20231124,133800,29457090,9230,9220,9230,9220,94
20231124,133700,28590190,9220,9220,9220,9220,0
20231124,133600,28590190,9220,9220,9220,9220,64
20231124,133500,28000110,9220,9220,9220,9220,41
20231124,133400,27622090,9220,9220,9220,9220,0
20231124,133300,27622090,9220,9220,9220,9220,0
20231124,133200,27622090,9220,9220,9220,9220,0
20231124,133100,27622090,9220,9220,9220,9220,0
20231124,133000,27622090,9220,9220,9220,9220,0
20231124,132900,27622090,9220,9220,9220,9220,0
20231124,132800,27622090,9220,9220,9220,9220,0
20231124,132700,27622090,9220,9220,9220,9220,0
20231124,132600,27622090,9220,9220,9220,9220,0
20231124,132500,27622090,9220,9220,9220,9220,140
20231124,132400,26331290,9210,9210,9210,9210,0
20231124,132300,26331290,9210,9210,9210,9210,0
20231124,132200,26331290,9210,9210,9210,9210,0
20231124,132100,26331290,9210,9210,9210,9210,0
20231124,132000,26331290,9210,9210,9210,9210,3
20231124,131900,26303660,9210,9210,9210,9210,0
20231124,131800,26303660,9210,9210,9210,9210,0
20231124,131700,26303660,9210,9210,9210,9210,0
20231124,131600,26303660,9210,9210,9210,9210,0
20231124,131500,26303660,9210,9210,9210,9210,0
20231124,131400,26303660,9210,9210,9210,9210,0
20231124,131300,26303660,9210,9210,9210,9210,0
20231124,131200,26303660,9210,9210,9210,9210,100
20231124,131100,25382660,9220,9220,9220,9220,0
20231124,131000,25382660,9220,9220,9220,9220,0
20231124,130900,25382660,9220,9220,9220,9220,0
20231124,130800,25382660,9220,9220,9220,9220,0
20231124,130700,25382660,9220,9220,9220,9220,0
20231124,130600,25382660,9220,9220,9220,9220,0
20231124,130500,25382660,9220,9220,9220,9220,0
20231124,130400,25382660,9220,9220,9220,9220,0
20231124,130300,25382660,9220,9220,9220,9220,0
20231124,130200,25382660,9220,9220,9220,9220,37
20231124,130100,25041520,9210,9210,9210,9210,0
20231124,130000,25041520,9210,9210,9210,9210,0
20231124,125900,25041520,9210,9210,9210,9210,40
20231124,125800,24673120,9220,9220,9220,9220,0
20231124,125700,24673120,9220,9220,9220,9220,0
20231124,125600,24673120,9220,9220,9220,9220,0
20231124,125500,24673120,9220,9220,9220,9220,0
20231124,125400,24673120,9220,9220,9220,9220,0
20231124,125300,24673120,9220,9220,9220,9220,0
20231124,125200,24673120,9220,9220,9220,9220,0
20231124,125100,24673120,9220,9220,9220,9220,0
20231124,125000,24673120,9220,9220,9220,9220,50
20231124,124900,24212120,9220,9220,9220,9220,1
20231124,124800,24202900,9210,9210,9210,9210,0
20231124,124700,24202900,9210,9210,9210,9210,0
20231124,124600,24202900,9210,9210,9210,9210,0
20231124,124500,24202900,9210,9210,9210,9210,8
20231124,124400,24129220,9210,9210,9210,9210,10
20231124,124300,24037120,9210,9210,9210,9210,193
20231124,124200,22259590,9220,9220,9220,9220,10
20231124,124100,22167390,9220,9220,9220,9220,0
20231124,124000,22167390,9220,9220,9220,9220,1
20231124,123900,22158170,9210,9210,9210,9210,0
20231124,123800,22158170,9210,9210,9210,9210,57
20231124,123700,21633200,9210,9200,9210,9200,67
20231124,123600,21016790,9200,9200,9200,9200,0
20231124,123500,21016790,9200,9200,9200,9200,0
20231124,123400,21016790,9200,9200,9200,9200,0
20231124,123300,21016790,9200,9200,9200,9200,0
20231124,123200,21016790,9200,9190,9200,9190,20
20231124,123100,20832980,9190,9190,9190,9190,0
20231124,123000,20832980,9190,9190,9190,9190,0
20231124,122900,20832980,9190,9190,9190,9190,0
20231124,122800,20832980,9190,9190,9190,9190,1
20231124,122700,20823790,9180,9180,9180,9180,100
20231124,122600,19905790,9190,9190,9190,9190,0
20231124,122500,19905790,9190,9190,9190,9190,0
20231124,122400,19905790,9190,9190,9190,9190,76
20231124,122300,19207350,9190,9190,9190,9190,0
20231124,122200,19207350,9190,9190,9190,9190,0
20231124,122100,19207350,9190,9190,9190,9190,0
20231124,122000,19207350,9190,9190,9190,9190,1
20231124,121900,19198160,9180,9180,9180,9180,0
20231124,121800,19198160,9180,9180,9180,9180,0
20231124,121700,19198160,9180,9180,9180,9180,0
20231124,121600,19198160,9180,9180,9180,9180,0
20231124,121500,19198160,9180,9180,9180,9180,6
20231124,121400,19143080,9180,9180,9180,9180,0
20231124,121300,19143080,9180,9180,9180,9180,0
20231124,121200,19143080,9180,9180,9180,9180,48
20231124,121100,18702440,9190,9190,9190,9190,3
20231124,121000,18674870,9190,9190,9190,9190,0
20231124,120900,18674870,9190,9190,9190,9190,0
20231124,120800,18674870,9190,9190,9190,9190,0
20231124,120700,18674870,9190,9190,9190,9190,0
20231124,120600,18674870,9190,9190,9190,9190,0
20231124,120500,18674870,9190,9190,9190,9190,0
20231124,120400,18674870,9190,9190,9190,9190,0
20231124,120300,18674870,9190,9190,9190,9190,0
20231124,120200,18674870,9190,9190,9190,9190,0
20231124,120100,18674870,9190,9190,9190,9190,0
20231124,120000,18674870,9190,9190,9190,9190,0
20231124,115900,18674870,9190,9190,9190,9190,0
20231124,115800,18674870,9190,9190,9190,9190,1
20231124,115700,18665680,9180,9180,9180,9180,0
20231124,115600,18665680,9180,9180,9180,9180,0
20231124,115500,18665680,9180,9180,9180,9180,1
20231124,115400,18656500,9190,9190,9190,9190,0
20231124,115300,18656500,9190,9180,9190,9180,2
20231124,115200,18638130,9190,9190,9190,9190,1
20231124,115100,18628940,9170,9170,9170,9170,0
20231124,115000,18628940,9170,9170,9170,9170,0
20231124,114900,18628940,9170,9170,9170,9170,0
20231124,114800,18628940,9170,9170,9170,9170,0
20231124,114700,18628940,9170,9170,9170,9170,0
20231124,114600,18628940,9170,9180,9180,9170,203
20231124,114500,16765670,9190,9190,9190,9190,0
20231124,114400,16765670,9190,9190,9190,9190,0
20231124,114300,16765670,9190,9190,9190,9190,0
20231124,114200,16765670,9190,9190,9190,9190,0
20231124,114100,16765670,9190,9190,9190,9190,30
20231124,114000,16489970,9200,9200,9200,9200,0
20231124,113900,16489970,9200,9200,9200,9200,0
20231124,113800,16489970,9200,9200,9200,9200,0
20231124,113700,16489970,9200,9200,9200,9200,0
20231124,113600,16489970,9200,9200,9200,9200,0
20231124,113500,16489970,9200,9200,9200,9200,0
20231124,113400,16489970,9200,9200,9200,9200,0
20231124,113300,16489970,9200,9200,9200,9200,0
20231124,113200,16489970,9200,9200,9200,9200,0
20231124,113100,16489970,9200,9200,9200,9200,0
20231124,113000,16489970,9200,9200,9200,9200,1
20231124,112900,16480770,9200,9200,9200,9200,0
20231124,112800,16480770,9200,9200,9200,9200,0
20231124,112700,16480770,9200,9200,9200,9200,0
20231124,112600,16480770,9200,9200,9200,9200,0
20231124,112500,16480770,9200,9200,9200,9200,0
20231124,112400,16480770,9200,9200,9200,9200,0
20231124,112300,16480770,9200,9200,9200,9200,0
20231124,112200,16480770,9200,9200,9200,9200,0
20231124,112100,16480770,9200,9200,9200,9200,0
20231124,112000,16480770,9200,9200,9200,9200,0
20231124,111900,16480770,9200,9200,9200,9200,1
20231124,111800,16471570,9180,9180,9180,9180,0
20231124,111700,16471570,9180,9180,9180,9180,0
20231124,111600,16471570,9180,9200,9200,9180,306
20231124,111500,13662370,9200,9200,9200,9200,0
20231124,111400,13662370,9200,9200,9200,9200,0
20231124,111300,13662370,9200,9200,9200,9200,0
20231124,111200,13662370,9200,9200,9200,9200,0
20231124,111100,13662370,9200,9200,9200,9200,0
20231124,111000,13662370,9200,9200,9200,9200,0
20231124,110900,13662370,9200,9190,9200,9190,3
20231124,110800,13634790,9190,9190,9190,9190,0
20231124,110700,13634790,9190,9190,9190,9190,0
20231124,110600,13634790,9190,9190,9190,9190,0
20231124,110500,13634790,9190,9190,9190,9190,0
20231124,110400,13634790,9190,9190,9190,9190,0
20231124,110300,13634790,9190,9190,9190,9190,0
20231124,110200,13634790,9190,9190,9190,9190,0
20231124,110100,13634790,9190,9190,9190,9190,0
20231124,110000,13634790,9190,9190,9190,9190,0
20231124,105900,13634790,9190,9190,9190,9190,0
20231124,105800,13634790,9190,9190,9190,9190,0
20231124,105700,13634790,9190,9190,9190,9190,0
20231124,105600,13634790,9190,9190,9190,9190,0
20231124,105500,13634790,9190,9190,9190,9190,0
20231124,105400,13634790,9190,9190,9190,9190,0
20231124,105300,13634790,9190,9190,9190,9190,0
20231124,105200,13634790,9190,9190,9190,9190,0
20231124,105100,13634790,9190,9190,9190,9190,0
20231124,105000,13634790,9190,9190,9190,9190,0
20231124,104900,13634790,9190,9190,9190,9190,0
20231124,104800,13634790,9190,9190,9190,9190,3
20231124,104700,13607220,9190,9190,9190,9190,0
20231124,104600,13607220,9190,9190,9190,9190,0
20231124,104500,13607220,9190,9190,9190,9190,5
20231124,104400,13561270,9190,9190,9190,9190,0
20231124,104300,13561270,9190,9190,9190,9190,0
20231124,104200,13561270,9190,9190,9190,9190,0
20231124,104100,13561270,9190,9190,9190,9190,0
20231124,104000,13561270,9190,9190,9190,9190,0
20231124,103900,13561270,9190,9190,9190,9190,0
20231124,103800,13561270,9190,9190,9190,9190,0
20231124,103700,13561270,9190,9190,9190,9190,0
20231124,103600,13561270,9190,9190,9190,9190,0
20231124,103500,13561270,9190,9190,9190,9190,0
20231124,103400,13561270,9190,9190,9190,9190,0
20231124,103300,13561270,9190,9190,9190,9190,0
20231124,103200,13561270,9190,9190,9190,9190,6
20231124,103100,13506130,9180,9180,9180,9180,0
20231124,103000,13506130,9180,9180,9180,9180,0
20231124,102900,13506130,9180,9180,9180,9180,0
20231124,102800,13506130,9180,9180,9180,9180,57
20231124,102700,12982870,9180,9180,9180,9180,0
20231124,102600,12982870,9180,9180,9180,9180,1
20231124,102500,12973690,9170,9180,9180,9170,215
20231124,102400,11001960,9190,9190,9190,9190,0
20231124,102300,11001960,9190,9190,9190,9190,7
20231124,102200,10937630,9200,9200,9200,9200,0
20231124,102100,10937630,9200,9200,9200,9200,0
20231124,102000,10937630,9200,9200,9200,9200,0
20231124,101900,10937630,9200,9200,9200,9200,0
20231124,101800,10937630,9200,9200,9200,9200,0
20231124,101700,10937630,9200,9200,9200,9200,0
20231124,101600,10937630,9200,9200,9200,9200,0
20231124,101500,10937630,9200,9200,9200,9200,0
20231124,101400,10937630,9200,9200,9200,9200,0
20231124,101300,10937630,9200,9200,9200,9200,0
20231124,101200,10937630,9200,9200,9200,9200,0
20231124,101100,10937630,9200,9200,9200,9200,0
20231124,101000,10937630,9200,9200,9200,9200,0
20231124,100900,10937630,9200,9200,9200,9200,0
20231124,100800,10937630,9200,9200,9200,9200,0
20231124,100700,10937630,9200,9200,9200,9200,0
20231124,100600,10937630,9200,9200,9200,9200,0
20231124,100500,10937630,9200,9200,9200,9200,0
20231124,100400,10937630,9200,9200,9200,9200,50
20231124,100300,10477630,9200,9200,9200,9200,0
20231124,100200,10477630,9200,9200,9200,9200,0
20231124,100100,10477630,9200,9200,9200,9200,100
20231124,100000,9557630,9200,9200,9200,9200,0
20231124,095900,9557630,9200,9200,9200,9200,0
20231124,095800,9557630,9200,9200,9200,9200,0
20231124,095700,9557630,9200,9200,9200,9200,0
20231124,095600,9557630,9200,9200,9200,9200,0
20231124,095500,9557630,9200,9200,9200,9200,0
20231124,095400,9557630,9200,9200,9200,9200,0
20231124,095300,9557630,9200,9200,9200,9200,0
20231124,095200,9557630,9200,9200,9200,9200,1
20231124,095100,9548430,9200,9200,9200,9200,49
20231124,095000,9097630,9220,9220,9220,9220,0
20231124,094900,9097630,9220,9220,9220,9220,1
20231124,094800,9088410,9200,9200,9200,9200,1
20231124,094700,9079210,9220,9220,9220,9220,0
20231124,094600,9079210,9220,9220,9220,9220,0
20231124,094500,9079210,9220,9220,9220,9220,0
20231124,094400,9079210,9220,9220,9220,9220,0
20231124,094300,9079210,9220,9220,9220,9220,0
20231124,094200,9079210,9220,9220,9220,9220,0
20231124,094100,9079210,9220,9220,9220,9220,0
20231124,094000,9079210,9220,9220,9220,9220,0
20231124,093900,9079210,9220,9220,9220,9220,0
20231124,093800,9079210,9220,9220,9220,9220,1
20231124,093700,9069990,9200,9200,9200,9200,0
20231124,093600,9069990,9200,9200,9200,9200,0
20231124,093500,9069990,9200,9200,9200,9200,100
20231124,093400,8149990,9220,9220,9220,9220,1
20231124,093300,8140770,9220,9220,9220,9220,0
20231124,093200,8140770,9220,9220,9220,9220,0
20231124,093100,8140770,9220,9220,9220,9220,0
20231124,093000,8140770,9220,9220,9220,9220,2
20231124,092900,8122330,9220,9220,9220,9220,0
20231124,092800,8122330,9220,9220,9220,9220,1
20231124,092700,8113110,9210,9210,9210,9210,0
20231124,092600,8113110,9210,9210,9210,9210,1
20231124,092500,8103900,9170,9200,9200,9170,300
20231124,092400,5351880,9220,9220,9220,9220,1
20231124,092300,5342660,9200,9200,9200,9200,2
20231124,092200,5324260,9220,9220,9220,9220,1
20231124,092100,5315040,9200,9200,9200,9200,65
20231124,092000,4717040,9200,9200,9200,9200,0
20231124,091900,4717040,9200,9200,9200,9200,27
20231124,091800,4468640,9220,9220,9220,9220,0
20231124,091700,4468640,9220,9220,9220,9220,0
20231124,091600,4468640,9220,9220,9220,9220,0
20231124,091500,4468640,9220,9220,9220,9220,0
20231124,091400,4468640,9220,9220,9220,9220,0
20231124,091300,4468640,9220,9220,9220,9220,0
20231124,091200,4468640,9220,9220,9220,9220,10
20231124,091100,4376440,9220,9220,9220,9220,1
20231124,091000,4367220,9170,9170,9170,9170,0
20231124,090900,4367220,9170,9170,9170,9170,0
20231124,090800,4367220,9170,9170,9170,9170,0
20231124,090700,4367220,9170,9170,9170,9170,0
20231124,090600,4367220,9170,9170,9170,9170,0
20231124,090500,4367220,9170,9170,9170,9170,0
20231124,090400,4367220,9170,9170,9170,9170,223
20231124,090300,2322310,9170,9170,9170,9170,0
20231124,090200,2322310,9170,9170,9170,9170,11
20231124,090100,2221440,9170,9170,9170,9170,0
20231124,090000,2221440,9170,9180,9180,9170,242