stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195000,120769710,8190,8190,8190,8190,1776
20241121,194900,120769710,8190,8190,8190,8190,0
20241121,194800,120769710,8190,8190,8190,8190,0
20241121,194700,120769710,8190,8190,8190,8190,0
20241121,194600,120769710,8190,8190,8190,8190,0
20241121,194500,120769710,8190,8190,8190,8190,0
20241121,194400,120769710,8190,8190,8190,8190,0
20241121,194300,120769710,8190,8190,8190,8190,0
20241121,194200,120769710,8190,8190,8190,8190,0
20241121,194100,120769710,8190,8190,8190,8190,0
20241121,194000,120769710,8190,8190,8190,8190,0
20241121,193900,120769710,8190,8190,8190,8190,0
20241121,193800,120769710,8190,8190,8190,8190,0
20241121,193700,120769710,8190,8190,8190,8190,0
20241121,193600,120769710,8190,8190,8190,8190,0
20241121,193500,120769710,8190,8190,8190,8190,0
20241121,193400,120769710,8190,8190,8190,8190,0
20241121,193300,120769710,8190,8190,8190,8190,0
20241121,193200,120769710,8190,8190,8190,8190,0
20241121,193100,120769710,8190,8190,8190,8190,0
20241121,193000,120769710,8190,8190,8190,8190,0
20241121,192900,120769710,8190,8190,8190,8190,0
20241121,192800,120769710,8190,8190,8190,8190,0
20241121,192700,120769710,8190,8190,8190,8190,0
20241121,192600,120769710,8190,8190,8190,8190,0
20241121,192500,120769710,8190,8190,8190,8190,0
20241121,192400,120769710,8190,8190,8190,8190,0
20241121,192300,120769710,8190,8190,8190,8190,0
20241121,192200,120769710,8190,8190,8190,8190,0
20241121,192100,120769710,8190,8190,8190,8190,0
20241121,192000,120769710,8190,8190,8190,8190,1776
20241121,191900,120769710,8190,8190,8190,8190,0
20241121,191800,120769710,8190,8190,8190,8190,0
20241121,191700,120769710,8190,8190,8190,8190,0
20241121,191600,120769710,8190,8190,8190,8190,0
20241121,191500,120769710,8190,8190,8190,8190,0
20241121,191400,120769710,8190,8190,8190,8190,0
20241121,191300,120769710,8190,8190,8190,8190,0
20241121,191200,120769710,8190,8190,8190,8190,0
20241121,191100,120769710,8190,8190,8190,8190,0
20241121,191000,120769710,8190,8190,8190,8190,0
20241121,190900,120769710,8190,8190,8190,8190,0
20241121,190800,120769710,8190,8190,8190,8190,0
20241121,190700,120769710,8190,8190,8190,8190,0
20241121,190600,120769710,8190,8190,8190,8190,0
20241121,190500,120769710,8190,8190,8190,8190,0
20241121,190400,120769710,8190,8190,8190,8190,0
20241121,190300,120769710,8190,8190,8190,8190,0
20241121,190200,120769710,8190,8190,8190,8190,0
20241121,190100,120769710,8190,8190,8190,8190,0
20241121,190000,120769710,8190,8190,8190,8190,0
20241121,185900,120769710,8190,8190,8190,8190,0
20241121,185800,120769710,8190,8190,8190,8190,0
20241121,185700,120769710,8190,8190,8190,8190,0
20241121,185600,120769710,8190,8190,8190,8190,0
20241121,185500,120769710,8190,8190,8190,8190,0
20241121,185400,120769710,8190,8190,8190,8190,0
20241121,185300,120769710,8190,8190,8190,8190,0
20241121,185200,120769710,8190,8190,8190,8190,0
20241121,185100,120769710,8190,8190,8190,8190,0
20241121,185000,120769710,8190,8190,8190,8190,1776
20241121,184900,120769710,8190,8190,8190,8190,0
20241121,184800,120769710,8190,8190,8190,8190,0
20241121,184700,120769710,8190,8190,8190,8190,0
20241121,184600,120769710,8190,8190,8190,8190,0
20241121,184500,120769710,8190,8190,8190,8190,0
20241121,184400,120769710,8190,8190,8190,8190,0
20241121,184300,120769710,8190,8190,8190,8190,0
20241121,184200,120769710,8190,8190,8190,8190,0
20241121,184100,120769710,8190,8190,8190,8190,0
20241121,184000,120769710,8190,8190,8190,8190,0
20241121,183900,120769710,8190,8190,8190,8190,0
20241121,183800,120769710,8190,8190,8190,8190,0
20241121,183700,120769710,8190,8190,8190,8190,0
20241121,183600,120769710,8190,8190,8190,8190,0
20241121,183500,120769710,8190,8190,8190,8190,0
20241121,183400,120769710,8190,8190,8190,8190,0
20241121,183300,120769710,8190,8190,8190,8190,0
20241121,183200,120769710,8190,8190,8190,8190,0
20241121,183100,120769710,8190,8190,8190,8190,0
20241121,183000,120769710,8190,8190,8190,8190,0
20241121,182900,120769710,8190,8190,8190,8190,0
20241121,182800,120769710,8190,8190,8190,8190,0
20241121,182700,120769710,8190,8190,8190,8190,0
20241121,182600,120769710,8190,8190,8190,8190,0
20241121,182500,120769710,8190,8190,8190,8190,0
20241121,182400,120769710,8190,8190,8190,8190,0
20241121,182300,120769710,8190,8190,8190,8190,0
20241121,182200,120769710,8190,8190,8190,8190,0
20241121,182100,120769710,8190,8190,8190,8190,0
20241121,182000,120769710,8190,8190,8190,8190,1776
20241121,181900,120769710,8190,8190,8190,8190,0
20241121,181800,120769710,8190,8190,8190,8190,0
20241121,181700,120769710,8190,8190,8190,8190,0
20241121,181600,120769710,8190,8190,8190,8190,0
20241121,181500,120769710,8190,8190,8190,8190,0
20241121,181400,120769710,8190,8190,8190,8190,0
20241121,181300,120769710,8190,8190,8190,8190,0
20241121,181200,120769710,8190,8190,8190,8190,0
20241121,181100,120769710,8190,8190,8190,8190,0
20241121,181000,120769710,8190,8190,8190,8190,0
20241121,180900,120769710,8190,8190,8190,8190,0
20241121,180800,120769710,8190,8190,8190,8190,0
20241121,180700,120769710,8190,8190,8190,8190,0
20241121,180600,120769710,8190,8190,8190,8190,0
20241121,180500,120769710,8190,8190,8190,8190,0
20241121,180400,120769710,8190,8190,8190,8190,0
20241121,180300,120769710,8190,8190,8190,8190,0
20241121,180200,120769710,8190,8190,8190,8190,0
20241121,180100,120769710,8190,8190,8190,8190,0
20241121,180000,120769710,8190,8190,8190,8190,0
20241121,175900,120769710,8190,8190,8190,8190,0
20241121,175800,120769710,8190,8190,8190,8190,0
20241121,175700,120769710,8190,8190,8190,8190,0
20241121,175600,120769710,8190,8190,8190,8190,0
20241121,175500,120769710,8190,8190,8190,8190,0
20241121,175400,120769710,8190,8190,8190,8190,0
20241121,175300,120769710,8190,8190,8190,8190,0
20241121,175200,120769710,8190,8190,8190,8190,0
20241121,175100,120769710,8190,8190,8190,8190,0
20241121,175000,120769710,8190,8190,8190,8190,1776
20241121,174900,120769710,8190,8190,8190,8190,0
20241121,174800,120769710,8190,8190,8190,8190,0
20241121,174700,120769710,8190,8190,8190,8190,0
20241121,174600,120769710,8190,8190,8190,8190,0
20241121,174500,120769710,8190,8190,8190,8190,0
20241121,174400,120769710,8190,8190,8190,8190,0
20241121,174300,120769710,8190,8190,8190,8190,0
20241121,174200,120769710,8190,8190,8190,8190,0
20241121,174100,120769710,8190,8190,8190,8190,0
20241121,174000,120769710,8190,8190,8190,8190,0
20241121,173900,120769710,8190,8190,8190,8190,0
20241121,173800,120769710,8190,8190,8190,8190,0
20241121,173700,120769710,8190,8190,8190,8190,0
20241121,173600,120769710,8190,8190,8190,8190,0
20241121,173500,120769710,8190,8190,8190,8190,0
20241121,173400,120769710,8190,8190,8190,8190,0
20241121,173300,120769710,8190,8190,8190,8190,0
20241121,173200,120769710,8190,8190,8190,8190,0
20241121,173100,120769710,8190,8190,8190,8190,0
20241121,173000,120769710,8190,8190,8190,8190,0
20241121,172900,120769710,8190,8190,8190,8190,0
20241121,172800,120769710,8190,8190,8190,8190,0
20241121,172700,120769710,8190,8190,8190,8190,0
20241121,172600,120769710,8190,8190,8190,8190,0
20241121,172500,120769710,8190,8190,8190,8190,0
20241121,172400,120769710,8190,8190,8190,8190,0
20241121,172300,120769710,8190,8190,8190,8190,0
20241121,172200,120769710,8190,8190,8190,8190,0
20241121,172100,120769710,8190,8190,8190,8190,0
20241121,172000,120769710,8190,8190,8190,8190,1776
20241121,171900,120769710,8190,8190,8190,8190,0
20241121,171800,120769710,8190,8190,8190,8190,0
20241121,171700,120769710,8190,8190,8190,8190,0
20241121,171600,120769710,8190,8190,8190,8190,0
20241121,171500,120769710,8190,8190,8190,8190,0
20241121,171400,120769710,8190,8190,8190,8190,0
20241121,171300,120769710,8190,8190,8190,8190,0
20241121,171200,120769710,8190,8190,8190,8190,0
20241121,171100,120769710,8190,8190,8190,8190,0
20241121,171000,120769710,8190,8190,8190,8190,0
20241121,170900,120769710,8190,8190,8190,8190,0
20241121,170800,120769710,8190,8190,8190,8190,0
20241121,170700,120769710,8190,8190,8190,8190,0
20241121,170600,120769710,8190,8190,8190,8190,0
20241121,170500,120769710,8190,8190,8190,8190,0
20241121,170400,120769710,8190,8190,8190,8190,0
20241121,170300,120769710,8190,8190,8190,8190,0
20241121,170200,120769710,8190,8190,8190,8190,0
20241121,170100,120769710,8190,8190,8190,8190,0
20241121,170000,120769710,8190,8190,8190,8190,0
20241121,165900,120769710,8190,8190,8190,8190,0
20241121,165800,120769710,8190,8190,8190,8190,0
20241121,165700,120769710,8190,8190,8190,8190,0
20241121,165600,120769710,8190,8190,8190,8190,0
20241121,165500,120769710,8190,8190,8190,8190,0
20241121,165400,120769710,8190,8190,8190,8190,0
20241121,165300,120769710,8190,8190,8190,8190,0
20241121,165200,120769710,8190,8190,8190,8190,0
20241121,165100,120769710,8190,8190,8190,8190,0
20241121,165000,120769710,8190,8190,8190,8190,1776
20241121,164900,120769710,8190,8190,8190,8190,0
20241121,164800,120769710,8190,8190,8190,8190,0
20241121,164700,120769710,8190,8190,8190,8190,0
20241121,164600,120769710,8190,8190,8190,8190,0
20241121,164500,120769710,8190,8190,8190,8190,0
20241121,164400,120769710,8190,8190,8190,8190,0
20241121,164300,120769710,8190,8190,8190,8190,0
20241121,164200,120769710,8190,8190,8190,8190,0
20241121,164100,120769710,8190,8190,8190,8190,0
20241121,164000,120769710,8190,8190,8190,8190,0
20241121,163900,120769710,8190,8190,8190,8190,0
20241121,163800,120769710,8190,8190,8190,8190,0
20241121,163700,120769710,8190,8190,8190,8190,0
20241121,163600,120769710,8190,8190,8190,8190,0
20241121,163500,120769710,8190,8190,8190,8190,0
20241121,163400,120769710,8190,8190,8190,8190,0
20241121,163300,120769710,8190,8190,8190,8190,0
20241121,163200,120769710,8190,8190,8190,8190,0
20241121,163100,120769710,8190,8190,8190,8190,0
20241121,163000,120769710,8190,8190,8190,8190,0
20241121,162900,120769710,8190,8190,8190,8190,0
20241121,162800,120769710,8190,8190,8190,8190,0
20241121,162700,120769710,8190,8190,8190,8190,0
20241121,162600,120769710,8190,8190,8190,8190,0
20241121,162500,120769710,8190,8190,8190,8190,0
20241121,162400,120769710,8190,8190,8190,8190,0
20241121,162300,120769710,8190,8190,8190,8190,0
20241121,162200,120769710,8190,8190,8190,8190,0
20241121,162100,120769710,8190,8190,8190,8190,0
20241121,162000,120769710,8190,8190,8190,8190,1776
20241121,161900,120769710,8190,8190,8190,8190,0
20241121,161800,120769710,8190,8190,8190,8190,0
20241121,161700,120769710,8190,8190,8190,8190,0
20241121,161600,120769710,8190,8190,8190,8190,0
20241121,161500,120769710,8190,8190,8190,8190,0
20241121,161400,120769710,8190,8190,8190,8190,0
20241121,161300,120769710,8190,8190,8190,8190,0
20241121,161200,120769710,8190,8190,8190,8190,0
20241121,161100,120769710,8190,8190,8190,8190,0
20241121,161000,120769710,8190,8190,8190,8190,0
20241121,160900,120769710,8190,8190,8190,8190,0
20241121,160800,120769710,8190,8190,8190,8190,0
20241121,160700,120769710,8190,8190,8190,8190,0
20241121,160600,120769710,8190,8190,8190,8190,0
20241121,160500,120769710,8190,8190,8190,8190,0
20241121,160400,120769710,8190,8190,8190,8190,0
20241121,160300,120769710,8190,8190,8190,8190,0
20241121,160200,120769710,8190,8190,8190,8190,0
20241121,160100,120769710,8190,8190,8190,8190,0
20241121,160000,120769710,8190,8190,8190,8190,0
20241121,155900,120769710,8190,8190,8190,8190,0
20241121,155800,120769710,8190,8190,8190,8190,0
20241121,155700,120769710,8190,8190,8190,8190,0
20241121,155600,120769710,8190,8190,8190,8190,0
20241121,155500,120769710,8190,8190,8190,8190,0
20241121,155400,120769710,8190,8190,8190,8190,0
20241121,155300,120769710,8190,8190,8190,8190,0
20241121,155200,120769710,8190,8190,8190,8190,0
20241121,155100,120769710,8190,8190,8190,8190,0
20241121,155000,120769710,8190,8190,8190,8190,1776
20241121,154900,120769710,8190,8190,8190,8190,0
20241121,154800,120769710,8190,8190,8190,8190,0
20241121,154700,120769710,8190,8190,8190,8190,0
20241121,154600,120769710,8190,8190,8190,8190,0
20241121,154500,120769710,8190,8190,8190,8190,0
20241121,154400,120769710,8190,8190,8190,8190,0
20241121,154300,120769710,8190,8190,8190,8190,0
20241121,154200,120769710,8190,8190,8190,8190,0
20241121,154100,120769710,8190,8190,8190,8190,0
20241121,154000,120769710,8190,8190,8190,8190,0
20241121,153900,120769710,8190,8190,8190,8190,0
20241121,153800,120769710,8190,8190,8190,8190,0
20241121,153700,120769710,8190,8190,8190,8190,0
20241121,153600,120769710,8190,8190,8190,8190,0
20241121,153500,120769710,8190,8190,8190,8190,0
20241121,153400,120769710,8190,8190,8190,8190,0
20241121,153300,120769710,8190,8190,8190,8190,0
20241121,153200,120769710,8190,8190,8190,8190,0
20241121,153100,120769710,8190,8190,8190,8190,0
20241121,153000,120769710,8190,8190,8190,8190,1776
20241121,152900,106224270,7960,7960,7960,7960,0
20241121,152800,106224270,7960,7960,7960,7960,0
20241121,152700,106224270,7960,7960,7960,7960,0
20241121,152600,106224270,7960,7960,7960,7960,0
20241121,152500,106224270,7960,7960,7960,7960,0
20241121,152400,106224270,7960,7960,7960,7960,0
20241121,152300,106224270,7960,7960,7960,7960,0
20241121,152200,106224270,7960,7960,7960,7960,0
20241121,152100,106224270,7960,7960,7960,7960,0
20241121,152000,106224270,7960,7960,7960,7960,0
20241121,151900,106224270,7960,7960,7960,7960,34
20241121,151800,105953630,7970,7970,7970,7970,12
20241121,151700,105857990,7970,7970,7970,7970,12
20241121,151600,105762350,7970,7980,7980,7970,272
20241121,151500,103594490,8010,8010,8010,8010,2
20241121,151400,103578470,8010,8010,8010,8010,0
20241121,151300,103578470,8010,8010,8010,8010,3
20241121,151200,103554440,7960,8000,8000,7960,70
20241121,151100,102997200,8010,8000,8010,7980,276
20241121,151000,100794510,8020,8020,8020,8020,1
20241121,150900,100786490,8020,8020,8020,8020,0
20241121,150800,100786490,8020,8020,8020,8020,3
20241121,150700,100762430,8020,8020,8020,8020,0
20241121,150600,100762430,8020,8020,8020,8020,0
20241121,150500,100762430,8020,8020,8020,8020,12
20241121,150400,100666190,8020,8020,8020,8020,0
20241121,150300,100666190,8020,8020,8020,8020,0
20241121,150200,100666190,8020,8020,8020,8020,0
20241121,150100,100666190,8020,8020,8020,8020,0
20241121,150000,100666190,8020,8020,8020,8020,0
20241121,145900,100666190,8020,8020,8020,8020,25
20241121,145800,100465690,8020,8020,8020,8020,136
20241121,145700,99374970,8020,8020,8020,8020,3
20241121,145600,99350910,8040,8040,8040,8040,0
20241121,145500,99350910,8040,8040,8040,8040,0
20241121,145400,99350910,8040,8040,8040,7960,171
20241121,145300,97989080,7980,8020,8020,7980,988
20241121,145200,90082010,8080,8080,8080,8080,0
20241121,145100,90082010,8080,8080,8080,8080,1
20241121,145000,90073930,8080,8080,8080,8080,0
20241121,144900,90073930,8080,8080,8080,8080,1
20241121,144800,90065850,8020,8020,8020,8020,300
20241121,144700,87659850,8020,8020,8020,8020,25
20241121,144600,87459350,8030,8030,8030,8030,0
20241121,144500,87459350,8030,8030,8030,8030,0
20241121,144400,87459350,8030,8030,8030,8030,0
20241121,144300,87459350,8030,8050,8050,8030,1115
20241121,144200,78502560,8100,8100,8100,8100,0
20241121,144100,78502560,8100,8100,8100,8100,0
20241121,144000,78502560,8100,8100,8100,8100,0
20241121,143900,78502560,8100,8100,8100,8100,0
20241121,143800,78502560,8100,8100,8100,8100,2
20241121,143700,78486360,8100,8100,8100,8100,0
20241121,143600,78486360,8100,8100,8100,8100,0
20241121,143500,78486360,8100,8100,8100,8100,0
20241121,143400,78486360,8100,8100,8100,8100,0
20241121,143300,78486360,8100,8100,8100,8100,0
20241121,143200,78486360,8100,8100,8100,8100,0
20241121,143100,78486360,8100,8100,8100,8100,0
20241121,143000,78486360,8100,8100,8100,8100,0
20241121,142900,78486360,8100,8100,8100,8100,0
20241121,142800,78486360,8100,8100,8100,8100,0
20241121,142700,78486360,8100,8100,8100,8100,0
20241121,142600,78486360,8100,8100,8100,8100,0
20241121,142500,78486360,8100,8100,8100,8100,0
20241121,142400,78486360,8100,8100,8100,8100,0
20241121,142300,78486360,8100,8100,8100,8100,0
20241121,142200,78486360,8100,8100,8100,8100,0
20241121,142100,78486360,8100,8100,8100,8100,0
20241121,142000,78486360,8100,8100,8100,8100,0
20241121,141900,78486360,8100,8100,8100,8100,0
20241121,141800,78486360,8100,8100,8100,8100,0
20241121,141700,78486360,8100,8100,8100,8100,1
20241121,141600,78478260,8040,8040,8040,8040,144
20241121,141500,77320500,8040,8040,8040,8040,0
20241121,141400,77320500,8040,8040,8040,8040,0
20241121,141300,77320500,8040,8040,8040,8040,0
20241121,141200,77320500,8040,8040,8040,8040,0
20241121,141100,77320500,8040,8040,8040,8040,0
20241121,141000,77320500,8040,8040,8040,8040,0
20241121,140900,77320500,8040,8040,8040,8040,0
20241121,140800,77320500,8040,8040,8040,8040,0
20241121,140700,77320500,8040,8040,8040,8040,0
20241121,140600,77320500,8040,8040,8040,8040,0
20241121,140500,77320500,8040,8050,8050,8040,1106
20241121,140400,68426420,8050,8050,8050,8050,0
20241121,140300,68426420,8050,8050,8050,8050,0
20241121,140200,68426420,8050,8050,8050,8050,55
20241121,140100,67983670,8050,8050,8050,8050,0
20241121,140000,67983670,8050,8050,8050,8050,0
20241121,135900,67983670,8050,8050,8050,8050,0
20241121,135800,67983670,8050,8050,8050,8050,0
20241121,135700,67983670,8050,8050,8050,8050,0
20241121,135600,67983670,8050,8100,8100,8050,283
20241121,135500,65700080,8100,8100,8100,8100,0
20241121,135400,65700080,8100,8100,8100,8100,8
20241121,135300,65635280,8110,8110,8110,8110,50
20241121,135200,65229780,8120,8120,8120,8120,0
20241121,135100,65229780,8120,8170,8170,8120,27
20241121,135000,65009290,8170,8170,8170,8170,0
20241121,134900,65009290,8170,8170,8170,8170,0
20241121,134800,65009290,8170,8170,8170,8170,0
20241121,134700,65009290,8170,8170,8170,8170,0
20241121,134600,65009290,8170,8170,8170,8170,0
20241121,134500,65009290,8170,8170,8170,8170,0
20241121,134400,65009290,8170,8170,8170,8170,0
20241121,134300,65009290,8170,8170,8170,8170,0
20241121,134200,65009290,8170,8170,8170,8170,0
20241121,134100,65009290,8170,8170,8170,8170,1
20241121,134000,65001120,8170,8170,8170,8170,0
20241121,133900,65001120,8170,8170,8170,8170,0
20241121,133800,65001120,8170,8170,8170,8170,0
20241121,133700,65001120,8170,8170,8170,8170,0
20241121,133600,65001120,8170,8170,8170,8170,0
20241121,133500,65001120,8170,8170,8170,8170,0
20241121,133400,65001120,8170,8170,8170,8170,0
20241121,133300,65001120,8170,8170,8170,8170,3
20241121,133200,64976610,8170,8170,8170,8170,0
20241121,133100,64976610,8170,8170,8170,8170,0
20241121,133000,64976610,8170,8170,8170,8170,0
20241121,132900,64976610,8170,8170,8170,8170,0
20241121,132800,64976610,8170,8170,8170,8170,0
20241121,132700,64976610,8170,8170,8170,8170,3
20241121,132600,64952100,8170,8170,8170,8170,0
20241121,132500,64952100,8170,8170,8170,8170,0
20241121,132400,64952100,8170,8170,8170,8170,0
20241121,132300,64952100,8170,8170,8170,8170,0
20241121,132200,64952100,8170,8170,8170,8170,0
20241121,132100,64952100,8170,8170,8170,8170,0
20241121,132000,64952100,8170,8170,8170,8170,0
20241121,131900,64952100,8170,8170,8170,8170,0
20241121,131800,64952100,8170,8170,8170,8170,0
20241121,131700,64952100,8170,8170,8170,8170,0
20241121,131600,64952100,8170,8170,8170,8170,0
20241121,131500,64952100,8170,8170,8170,8170,0
20241121,131400,64952100,8170,8170,8170,8170,0
20241121,131300,64952100,8170,8170,8170,8170,0
20241121,131200,64952100,8170,8170,8170,8170,0
20241121,131100,64952100,8170,8170,8170,8170,0
20241121,131000,64952100,8170,8170,8170,8170,0
20241121,130900,64952100,8170,8170,8170,8170,0
20241121,130800,64952100,8170,8170,8170,8170,1
20241121,130700,64943930,8170,8170,8170,8170,0
20241121,130600,64943930,8170,8170,8170,8170,1
20241121,130500,64935760,8130,8130,8130,8130,0
20241121,130400,64935760,8130,8130,8130,8130,0
20241121,130300,64935760,8130,8150,8150,8130,550
20241121,130200,60457860,8170,8170,8170,8170,0
20241121,130100,60457860,8170,8170,8170,8170,0
20241121,130000,60457860,8170,8170,8170,8170,0
20241121,125900,60457860,8170,8170,8170,8170,0
20241121,125800,60457860,8170,8170,8170,8170,0
20241121,125700,60457860,8170,8170,8170,8170,0
20241121,125600,60457860,8170,8170,8170,8170,0
20241121,125500,60457860,8170,8170,8170,8170,0
20241121,125400,60457860,8170,8170,8170,8170,0
20241121,125300,60457860,8170,8170,8170,8170,0
20241121,125200,60457860,8170,8170,8170,8170,0
20241121,125100,60457860,8170,8170,8170,8170,0
20241121,125000,60457860,8170,8170,8170,8170,0
20241121,124900,60457860,8170,8170,8170,8170,0
20241121,124800,60457860,8170,8170,8170,8170,0
20241121,124700,60457860,8170,8170,8170,8170,0
20241121,124600,60457860,8170,8170,8170,8170,0
20241121,124500,60457860,8170,8170,8170,8170,0
20241121,124400,60457860,8170,8170,8170,8170,0
20241121,124300,60457860,8170,8170,8170,8170,0
20241121,124200,60457860,8170,8170,8170,8170,0
20241121,124100,60457860,8170,8170,8170,8170,0
20241121,124000,60457860,8170,8170,8170,8170,0
20241121,123900,60457860,8170,8170,8170,8170,0
20241121,123800,60457860,8170,8170,8170,8170,0
20241121,123700,60457860,8170,8170,8170,8170,0
20241121,123600,60457860,8170,8170,8170,8170,0
20241121,123500,60457860,8170,8170,8170,8170,0
20241121,123400,60457860,8170,8170,8170,8170,0
20241121,123300,60457860,8170,8170,8170,8170,0
20241121,123200,60457860,8170,8170,8170,8170,0
20241121,123100,60457860,8170,8170,8170,8170,1
20241121,123000,60449690,8110,8110,8110,8110,34
20241121,122900,60173950,8180,8180,8180,8180,620
20241121,122800,55102350,8180,8180,8180,8180,0
20241121,122700,55102350,8180,8180,8180,8180,0
20241121,122600,55102350,8180,8180,8180,8180,0
20241121,122500,55102350,8180,8180,8180,8180,0
20241121,122400,55102350,8180,8180,8180,8180,0
20241121,122300,55102350,8180,8180,8180,8180,0
20241121,122200,55102350,8180,8180,8180,8180,0
20241121,122100,55102350,8180,8180,8180,8180,0
20241121,122000,55102350,8180,8180,8180,8180,0
20241121,121900,55102350,8180,8180,8180,8180,0
20241121,121800,55102350,8180,8180,8180,8180,0
20241121,121700,55102350,8180,8180,8180,8180,0
20241121,121600,55102350,8180,8180,8180,8180,0
20241121,121500,55102350,8180,8180,8180,8180,0
20241121,121400,55102350,8180,8180,8180,8180,0
20241121,121300,55102350,8180,8180,8180,8180,0
20241121,121200,55102350,8180,8180,8180,8180,0
20241121,121100,55102350,8180,8180,8180,8180,0
20241121,121000,55102350,8180,8180,8180,8180,0
20241121,120900,55102350,8180,8180,8180,8180,0
20241121,120800,55102350,8180,8180,8180,8180,0
20241121,120700,55102350,8180,8180,8180,8180,0
20241121,120600,55102350,8180,8180,8180,8180,0
20241121,120500,55102350,8180,8180,8180,8180,0
20241121,120400,55102350,8180,8180,8180,8180,0
20241121,120300,55102350,8180,8180,8180,8180,3
20241121,120200,55077810,8180,8180,8180,8180,0
20241121,120100,55077810,8180,8180,8180,8180,0
20241121,120000,55077810,8180,8180,8180,8180,0
20241121,115900,55077810,8180,8180,8180,8180,0
20241121,115800,55077810,8180,8180,8180,8180,0
20241121,115700,55077810,8180,8180,8180,8180,0
20241121,115600,55077810,8180,8180,8180,8180,0
20241121,115500,55077810,8180,8180,8180,8180,0
20241121,115400,55077810,8180,8180,8180,8180,0
20241121,115300,55077810,8180,8180,8180,8180,0
20241121,115200,55077810,8180,8180,8180,8180,0
20241121,115100,55077810,8180,8180,8180,8180,0
20241121,115000,55077810,8180,8180,8180,8180,0
20241121,114900,55077810,8180,8180,8180,8180,0
20241121,114800,55077810,8180,8180,8180,8180,0
20241121,114700,55077810,8180,8180,8180,8180,0
20241121,114600,55077810,8180,8180,8180,8180,0
20241121,114500,55077810,8180,8180,8180,8180,0
20241121,114400,55077810,8180,8180,8180,8180,0
20241121,114300,55077810,8180,8180,8180,8180,0
20241121,114200,55077810,8180,8180,8180,8180,0
20241121,114100,55077810,8180,8180,8180,8180,0
20241121,114000,55077810,8180,8180,8180,8180,0
20241121,113900,55077810,8180,8180,8180,8180,1
20241121,113800,55069630,8100,8100,8100,8100,0
20241121,113700,55069630,8100,8100,8100,8100,0
20241121,113600,55069630,8100,8100,8100,8100,0
20241121,113500,55069630,8100,8100,8100,8100,0
20241121,113400,55069630,8100,8100,8100,8100,0
20241121,113300,55069630,8100,8100,8100,8100,0
20241121,113200,55069630,8100,8100,8100,8100,0
20241121,113100,55069630,8100,8100,8100,8100,0
20241121,113000,55069630,8100,8100,8100,8100,0
20241121,112900,55069630,8100,8180,8180,8100,23
20241121,112800,54881650,8200,8200,8200,8200,0
20241121,112700,54881650,8200,8200,8200,8200,0
20241121,112600,54881650,8200,8200,8200,8200,0
20241121,112500,54881650,8200,8200,8200,8200,0
20241121,112400,54881650,8200,8200,8200,8200,0
20241121,112300,54881650,8200,8200,8200,8200,0
20241121,112200,54881650,8200,8200,8200,8200,0
20241121,112100,54881650,8200,8200,8200,8200,0
20241121,112000,54881650,8200,8200,8200,8200,0
20241121,111900,54881650,8200,8200,8200,8200,0
20241121,111800,54881650,8200,8200,8200,8200,0
20241121,111700,54881650,8200,8200,8200,8200,0
20241121,111600,54881650,8200,8200,8200,8200,0
20241121,111500,54881650,8200,8200,8200,8200,0
20241121,111400,54881650,8200,8200,8200,8200,0
20241121,111300,54881650,8200,8200,8200,8200,0
20241121,111200,54881650,8200,8200,8200,8200,0
20241121,111100,54881650,8200,8200,8200,8200,0
20241121,111000,54881650,8200,8200,8200,8200,0
20241121,110900,54881650,8200,8200,8200,8200,0
20241121,110800,54881650,8200,8200,8200,8200,0
20241121,110700,54881650,8200,8200,8200,8200,1
20241121,110600,54873450,8090,8090,8090,8090,0
20241121,110500,54873450,8090,8090,8090,8090,0
20241121,110400,54873450,8090,8090,8090,8090,0
20241121,110300,54873450,8090,8090,8090,8090,0
20241121,110200,54873450,8090,8090,8090,8090,0
20241121,110100,54873450,8090,8090,8090,8090,0
20241121,110000,54873450,8090,8090,8090,8090,0
20241121,105900,54873450,8090,8090,8090,8090,0
20241121,105800,54873450,8090,8090,8090,8090,0
20241121,105700,54873450,8090,8090,8090,8090,0
20241121,105600,54873450,8090,8090,8090,8090,5
20241121,105500,54833000,8200,8200,8200,8200,0
20241121,105400,54833000,8200,8200,8200,8200,0
20241121,105300,54833000,8200,8200,8200,8200,0
20241121,105200,54833000,8200,8200,8200,8200,0
20241121,105100,54833000,8200,8200,8200,8200,0
20241121,105000,54833000,8200,8190,8200,8190,177
20241121,104900,53382600,8190,8190,8190,8190,0
20241121,104800,53382600,8190,8190,8190,8190,0
20241121,104700,53382600,8190,8190,8190,8190,0
20241121,104600,53382600,8190,8190,8190,8190,0
20241121,104500,53382600,8190,8190,8190,8190,0
20241121,104400,53382600,8190,8190,8190,8190,0
20241121,104300,53382600,8190,8190,8190,8190,0
20241121,104200,53382600,8190,8190,8190,8190,0
20241121,104100,53382600,8190,8190,8190,8190,0
20241121,104000,53382600,8190,8190,8190,8190,0
20241121,103900,53382600,8190,8150,8190,8150,20
20241121,103800,53219280,8150,8150,8150,8150,5
20241121,103700,53178530,8150,8150,8150,8150,0
20241121,103600,53178530,8150,8150,8150,8150,0
20241121,103500,53178530,8150,8150,8150,8150,0
20241121,103400,53178530,8150,8150,8150,8150,0
20241121,103300,53178530,8150,8150,8150,8150,0
20241121,103200,53178530,8150,8150,8150,8150,0
20241121,103100,53178530,8150,8150,8150,8150,0
20241121,103000,53178530,8150,8150,8150,8150,0
20241121,102900,53178530,8150,8150,8150,8150,1
20241121,102800,53170380,8150,8150,8150,8150,2
20241121,102700,53154080,8150,8150,8150,8150,0
20241121,102600,53154080,8150,8150,8150,8150,4
20241121,102500,53121480,8150,8150,8150,8150,1
20241121,102400,53113330,8080,8080,8080,8080,0
20241121,102300,53113330,8080,8080,8080,8080,10
20241121,102200,53032530,8080,8070,8080,8070,357
20241121,102100,50148390,8080,8080,8080,8080,0
20241121,102000,50148390,8080,8080,8080,8080,5
20241121,101900,50107990,8080,8080,8080,8080,10
20241121,101800,50027190,8080,8080,8080,8080,1014
20241121,101700,41834070,8110,8110,8110,8110,9
20241121,101600,41761080,8100,8120,8120,8100,172
20241121,101500,40365240,8200,8200,8200,8200,0
20241121,101400,40365240,8200,8200,8200,8200,0
20241121,101300,40365240,8200,8200,8200,8200,0
20241121,101200,40365240,8200,8200,8200,8200,0
20241121,101100,40365240,8200,8200,8200,8200,50
20241121,101000,39955240,8200,8200,8200,8200,0
20241121,100900,39955240,8200,8200,8200,8200,0
20241121,100800,39955240,8200,8200,8200,8200,0
20241121,100700,39955240,8200,8200,8200,8200,0
20241121,100600,39955240,8200,8200,8200,8200,0
20241121,100500,39955240,8200,8200,8200,8200,10
20241121,100400,39873240,8200,8200,8200,8200,0
20241121,100300,39873240,8200,8200,8200,8200,0
20241121,100200,39873240,8200,8200,8200,8200,0
20241121,100100,39873240,8200,8200,8200,8200,0
20241121,100000,39873240,8200,8200,8200,8200,0
20241121,095900,39873240,8200,8200,8200,8200,1534
20241121,095800,27294440,8260,8260,8260,8260,0
20241121,095700,27294440,8260,8250,8260,8250,8
20241121,095600,27228430,8200,8150,8200,8150,256
20241121,095500,25131230,8150,8140,8150,8140,13
20241121,095400,25025400,8140,8140,8140,8140,0
20241121,095300,25025400,8140,8090,8150,8090,1267
20241121,095200,14748190,8110,8110,8110,8110,0
20241121,095100,14748190,8110,8110,8110,8110,0
20241121,095000,14748190,8110,8110,8110,8110,0
20241121,094900,14748190,8110,8110,8110,8110,0
20241121,094800,14748190,8110,8110,8110,8110,0
20241121,094700,14748190,8110,8110,8110,8110,1
20241121,094600,14740080,8080,8080,8080,8080,257
20241121,094500,12663520,8080,8080,8080,8080,0
20241121,094400,12663520,8080,8080,8080,8080,212
20241121,094300,10950560,8080,8080,8080,8080,4
20241121,094200,10918240,8080,8080,8080,8080,0
20241121,094100,10918240,8080,8080,8080,8080,3
20241121,094000,10894000,8050,8080,8080,8050,51
20241121,093900,10482900,8080,8080,8080,8080,0
20241121,093800,10482900,8080,8080,8080,8080,10
20241121,093700,10402100,8070,8070,8070,8070,1
20241121,093600,10394030,8080,8080,8080,8080,1
20241121,093500,10385950,8080,8080,8080,8080,5
20241121,093400,10345550,8080,8080,8080,8080,8
20241121,093300,10280910,8080,8080,8080,8070,35
20241121,093200,9998120,8100,8100,8100,8100,6
20241121,093100,9949520,8090,8090,8090,8090,7
20241121,093000,9892890,8090,8090,8090,8090,0
20241121,092900,9892890,8090,8090,8090,8090,0
20241121,092800,9892890,8090,8090,8090,8090,0
20241121,092700,9892890,8090,8090,8090,8090,0
20241121,092600,9892890,8090,8100,8100,8090,56
20241121,092500,9439320,8110,8110,8110,8110,5
20241121,092400,9398770,8110,8110,8110,8110,0
20241121,092300,9398770,8110,8110,8110,8110,2
20241121,092200,9382550,8110,8110,8110,8110,0
20241121,092100,9382550,8110,8110,8110,8110,0
20241121,092000,9382550,8110,8110,8110,8110,0
20241121,091900,9382550,8110,8110,8110,8110,8
20241121,091800,9317670,8110,8110,8110,8110,0
20241121,091700,9317670,8110,8110,8110,8110,0
20241121,091600,9317670,8110,8110,8110,8110,4
20241121,091500,9285230,8110,8110,8110,8110,0
20241121,091400,9285230,8110,8110,8110,8110,5
20241121,091300,9244680,8110,8110,8110,8110,0
20241121,091200,9244680,8110,8110,8110,8110,0
20241121,091100,9244680,8110,8110,8110,8110,2
20241121,091000,9228460,8110,8110,8110,8110,20
20241121,090900,9066260,8100,8110,8110,8100,445
20241121,090800,5457530,8110,8140,8140,8110,159
20241121,090700,4166670,8140,8150,8150,8140,33
20241121,090600,3898020,8140,8140,8140,8140,45
20241121,090500,3531720,8150,8150,8150,8150,5
20241121,090400,3490970,8150,8150,8150,8150,106
20241121,090300,2627070,8140,8140,8140,8140,0
20241121,090200,2627070,8140,8140,8140,8140,0
20241121,090100,2627070,8140,8180,8180,8140,246
20241121,090000,621680,8180,8180,8180,8180,76