stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195900,79981330,8270,8270,8270,8270,800
20241127,195800,79981330,8270,8270,8270,8270,0
20241127,195700,79981330,8270,8270,8270,8270,0
20241127,195600,79981330,8270,8270,8270,8270,0
20241127,195500,79981330,8270,8270,8270,8270,0
20241127,195400,79981330,8270,8270,8270,8270,0
20241127,195300,79981330,8270,8270,8270,8270,0
20241127,195200,79981330,8270,8270,8270,8270,0
20241127,195100,79981330,8270,8270,8270,8270,0
20241127,195000,79981330,8270,8270,8270,8270,0
20241127,194900,79981330,8270,8270,8270,8270,0
20241127,194800,79981330,8270,8270,8270,8270,0
20241127,194700,79981330,8270,8270,8270,8270,0
20241127,194600,79981330,8270,8270,8270,8270,0
20241127,194500,79981330,8270,8270,8270,8270,0
20241127,194400,79981330,8270,8270,8270,8270,0
20241127,194300,79981330,8270,8270,8270,8270,0
20241127,194200,79981330,8270,8270,8270,8270,0
20241127,194100,79981330,8270,8270,8270,8270,0
20241127,194000,79981330,8270,8270,8270,8270,0
20241127,193900,79981330,8270,8270,8270,8270,0
20241127,193800,79981330,8270,8270,8270,8270,0
20241127,193700,79981330,8270,8270,8270,8270,0
20241127,193600,79981330,8270,8270,8270,8270,0
20241127,193500,79981330,8270,8270,8270,8270,0
20241127,193400,79981330,8270,8270,8270,8270,0
20241127,193300,79981330,8270,8270,8270,8270,0
20241127,193200,79981330,8270,8270,8270,8270,0
20241127,193100,79981330,8270,8270,8270,8270,0
20241127,193000,79981330,8270,8270,8270,8270,0
20241127,192900,79981330,8270,8270,8270,8270,800
20241127,192800,79981330,8270,8270,8270,8270,0
20241127,192700,79981330,8270,8270,8270,8270,0
20241127,192600,79981330,8270,8270,8270,8270,0
20241127,192500,79981330,8270,8270,8270,8270,0
20241127,192400,79981330,8270,8270,8270,8270,0
20241127,192300,79981330,8270,8270,8270,8270,0
20241127,192200,79981330,8270,8270,8270,8270,0
20241127,192100,79981330,8270,8270,8270,8270,0
20241127,192000,79981330,8270,8270,8270,8270,0
20241127,191900,79981330,8270,8270,8270,8270,0
20241127,191800,79981330,8270,8270,8270,8270,0
20241127,191700,79981330,8270,8270,8270,8270,0
20241127,191600,79981330,8270,8270,8270,8270,0
20241127,191500,79981330,8270,8270,8270,8270,0
20241127,191400,79981330,8270,8270,8270,8270,0
20241127,191300,79981330,8270,8270,8270,8270,0
20241127,191200,79981330,8270,8270,8270,8270,0
20241127,191100,79981330,8270,8270,8270,8270,0
20241127,191000,79981330,8270,8270,8270,8270,0
20241127,190900,79981330,8270,8270,8270,8270,0
20241127,190800,79981330,8270,8270,8270,8270,0
20241127,190700,79981330,8270,8270,8270,8270,0
20241127,190600,79981330,8270,8270,8270,8270,0
20241127,190500,79981330,8270,8270,8270,8270,0
20241127,190400,79981330,8270,8270,8270,8270,0
20241127,190300,79981330,8270,8270,8270,8270,0
20241127,190200,79981330,8270,8270,8270,8270,0
20241127,190100,79981330,8270,8270,8270,8270,0
20241127,190000,79981330,8270,8270,8270,8270,0
20241127,185900,79981330,8270,8270,8270,8270,800
20241127,185800,79981330,8270,8270,8270,8270,0
20241127,185700,79981330,8270,8270,8270,8270,0
20241127,185600,79981330,8270,8270,8270,8270,0
20241127,185500,79981330,8270,8270,8270,8270,0
20241127,185400,79981330,8270,8270,8270,8270,0
20241127,185300,79981330,8270,8270,8270,8270,0
20241127,185200,79981330,8270,8270,8270,8270,0
20241127,185100,79981330,8270,8270,8270,8270,0
20241127,185000,79981330,8270,8270,8270,8270,0
20241127,184900,79981330,8270,8270,8270,8270,0
20241127,184800,79981330,8270,8270,8270,8270,0
20241127,184700,79981330,8270,8270,8270,8270,0
20241127,184600,79981330,8270,8270,8270,8270,0
20241127,184500,79981330,8270,8270,8270,8270,0
20241127,184400,79981330,8270,8270,8270,8270,0
20241127,184300,79981330,8270,8270,8270,8270,0
20241127,184200,79981330,8270,8270,8270,8270,0
20241127,184100,79981330,8270,8270,8270,8270,0
20241127,184000,79981330,8270,8270,8270,8270,0
20241127,183900,79981330,8270,8270,8270,8270,0
20241127,183800,79981330,8270,8270,8270,8270,0
20241127,183700,79981330,8270,8270,8270,8270,0
20241127,183600,79981330,8270,8270,8270,8270,0
20241127,183500,79981330,8270,8270,8270,8270,0
20241127,183400,79981330,8270,8270,8270,8270,0
20241127,183300,79981330,8270,8270,8270,8270,0
20241127,183200,79981330,8270,8270,8270,8270,0
20241127,183100,79981330,8270,8270,8270,8270,0
20241127,183000,79981330,8270,8270,8270,8270,0
20241127,182900,79981330,8270,8270,8270,8270,800
20241127,182800,79981330,8270,8270,8270,8270,0
20241127,182700,79981330,8270,8270,8270,8270,0
20241127,182600,79981330,8270,8270,8270,8270,0
20241127,182500,79981330,8270,8270,8270,8270,0
20241127,182400,79981330,8270,8270,8270,8270,0
20241127,182300,79981330,8270,8270,8270,8270,0
20241127,182200,79981330,8270,8270,8270,8270,0
20241127,182100,79981330,8270,8270,8270,8270,0
20241127,182000,79981330,8270,8270,8270,8270,0
20241127,181900,79981330,8270,8270,8270,8270,0
20241127,181800,79981330,8270,8270,8270,8270,0
20241127,181700,79981330,8270,8270,8270,8270,0
20241127,181600,79981330,8270,8270,8270,8270,0
20241127,181500,79981330,8270,8270,8270,8270,0
20241127,181400,79981330,8270,8270,8270,8270,0
20241127,181300,79981330,8270,8270,8270,8270,0
20241127,181200,79981330,8270,8270,8270,8270,0
20241127,181100,79981330,8270,8270,8270,8270,0
20241127,181000,79981330,8270,8270,8270,8270,0
20241127,180900,79981330,8270,8270,8270,8270,0
20241127,180800,79981330,8270,8270,8270,8270,0
20241127,180700,79981330,8270,8270,8270,8270,0
20241127,180600,79981330,8270,8270,8270,8270,0
20241127,180500,79981330,8270,8270,8270,8270,0
20241127,180400,79981330,8270,8270,8270,8270,0
20241127,180300,79981330,8270,8270,8270,8270,0
20241127,180200,79981330,8270,8270,8270,8270,0
20241127,180100,79981330,8270,8270,8270,8270,0
20241127,180000,79981330,8270,8270,8270,8270,0
20241127,175900,79981330,8270,8270,8270,8270,800
20241127,175800,79981330,8270,8270,8270,8270,0
20241127,175700,79981330,8270,8270,8270,8270,0
20241127,175600,79981330,8270,8270,8270,8270,0
20241127,175500,79981330,8270,8270,8270,8270,0
20241127,175400,79981330,8270,8270,8270,8270,0
20241127,175300,79981330,8270,8270,8270,8270,0
20241127,175200,79981330,8270,8270,8270,8270,0
20241127,175100,79981330,8270,8270,8270,8270,0
20241127,175000,79981330,8270,8270,8270,8270,0
20241127,174900,79981330,8270,8270,8270,8270,0
20241127,174800,79981330,8270,8270,8270,8270,0
20241127,174700,79981330,8270,8270,8270,8270,0
20241127,174600,79981330,8270,8270,8270,8270,0
20241127,174500,79981330,8270,8270,8270,8270,0
20241127,174400,79981330,8270,8270,8270,8270,0
20241127,174300,79981330,8270,8270,8270,8270,0
20241127,174200,79981330,8270,8270,8270,8270,0
20241127,174100,79981330,8270,8270,8270,8270,0
20241127,174000,79981330,8270,8270,8270,8270,0
20241127,173900,79981330,8270,8270,8270,8270,0
20241127,173800,79981330,8270,8270,8270,8270,0
20241127,173700,79981330,8270,8270,8270,8270,0
20241127,173600,79981330,8270,8270,8270,8270,0
20241127,173500,79981330,8270,8270,8270,8270,0
20241127,173400,79981330,8270,8270,8270,8270,0
20241127,173300,79981330,8270,8270,8270,8270,0
20241127,173200,79981330,8270,8270,8270,8270,0
20241127,173100,79981330,8270,8270,8270,8270,0
20241127,173000,79981330,8270,8270,8270,8270,0
20241127,172900,79981330,8270,8270,8270,8270,800
20241127,172800,79981330,8270,8270,8270,8270,0
20241127,172700,79981330,8270,8270,8270,8270,0
20241127,172600,79981330,8270,8270,8270,8270,0
20241127,172500,79981330,8270,8270,8270,8270,0
20241127,172400,79981330,8270,8270,8270,8270,0
20241127,172300,79981330,8270,8270,8270,8270,0
20241127,172200,79981330,8270,8270,8270,8270,0
20241127,172100,79981330,8270,8270,8270,8270,0
20241127,172000,79981330,8270,8270,8270,8270,0
20241127,171900,79981330,8270,8270,8270,8270,0
20241127,171800,79981330,8270,8270,8270,8270,0
20241127,171700,79981330,8270,8270,8270,8270,0
20241127,171600,79981330,8270,8270,8270,8270,0
20241127,171500,79981330,8270,8270,8270,8270,0
20241127,171400,79981330,8270,8270,8270,8270,0
20241127,171300,79981330,8270,8270,8270,8270,0
20241127,171200,79981330,8270,8270,8270,8270,0
20241127,171100,79981330,8270,8270,8270,8270,0
20241127,171000,79981330,8270,8270,8270,8270,0
20241127,170900,79981330,8270,8270,8270,8270,0
20241127,170800,79981330,8270,8270,8270,8270,0
20241127,170700,79981330,8270,8270,8270,8270,0
20241127,170600,79981330,8270,8270,8270,8270,0
20241127,170500,79981330,8270,8270,8270,8270,0
20241127,170400,79981330,8270,8270,8270,8270,0
20241127,170300,79981330,8270,8270,8270,8270,0
20241127,170200,79981330,8270,8270,8270,8270,0
20241127,170100,79981330,8270,8270,8270,8270,0
20241127,170000,79981330,8270,8270,8270,8270,0
20241127,165900,79981330,8270,8270,8270,8270,800
20241127,165800,79981330,8270,8270,8270,8270,0
20241127,165700,79981330,8270,8270,8270,8270,0
20241127,165600,79981330,8270,8270,8270,8270,0
20241127,165500,79981330,8270,8270,8270,8270,0
20241127,165400,79981330,8270,8270,8270,8270,0
20241127,165300,79981330,8270,8270,8270,8270,0
20241127,165200,79981330,8270,8270,8270,8270,0
20241127,165100,79981330,8270,8270,8270,8270,0
20241127,165000,79981330,8270,8270,8270,8270,0
20241127,164900,79981330,8270,8270,8270,8270,0
20241127,164800,79981330,8270,8270,8270,8270,0
20241127,164700,79981330,8270,8270,8270,8270,0
20241127,164600,79981330,8270,8270,8270,8270,0
20241127,164500,79981330,8270,8270,8270,8270,0
20241127,164400,79981330,8270,8270,8270,8270,0
20241127,164300,79981330,8270,8270,8270,8270,0
20241127,164200,79981330,8270,8270,8270,8270,0
20241127,164100,79981330,8270,8270,8270,8270,0
20241127,164000,79981330,8270,8270,8270,8270,0
20241127,163900,79981330,8270,8270,8270,8270,0
20241127,163800,79981330,8270,8270,8270,8270,0
20241127,163700,79981330,8270,8270,8270,8270,0
20241127,163600,79981330,8270,8270,8270,8270,0
20241127,163500,79981330,8270,8270,8270,8270,0
20241127,163400,79981330,8270,8270,8270,8270,0
20241127,163300,79981330,8270,8270,8270,8270,0
20241127,163200,79981330,8270,8270,8270,8270,0
20241127,163100,79981330,8270,8270,8270,8270,0
20241127,163000,79981330,8270,8270,8270,8270,0
20241127,162900,79981330,8270,8270,8270,8270,800
20241127,162800,79981330,8270,8270,8270,8270,0
20241127,162700,79981330,8270,8270,8270,8270,0
20241127,162600,79981330,8270,8270,8270,8270,0
20241127,162500,79981330,8270,8270,8270,8270,0
20241127,162400,79981330,8270,8270,8270,8270,0
20241127,162300,79981330,8270,8270,8270,8270,0
20241127,162200,79981330,8270,8270,8270,8270,0
20241127,162100,79981330,8270,8270,8270,8270,0
20241127,162000,79981330,8270,8270,8270,8270,0
20241127,161900,79981330,8270,8270,8270,8270,0
20241127,161800,79981330,8270,8270,8270,8270,0
20241127,161700,79981330,8270,8270,8270,8270,0
20241127,161600,79981330,8270,8270,8270,8270,0
20241127,161500,79981330,8270,8270,8270,8270,0
20241127,161400,79981330,8270,8270,8270,8270,0
20241127,161300,79981330,8270,8270,8270,8270,0
20241127,161200,79981330,8270,8270,8270,8270,0
20241127,161100,79981330,8270,8270,8270,8270,0
20241127,161000,79981330,8270,8270,8270,8270,0
20241127,160900,79981330,8270,8270,8270,8270,0
20241127,160800,79981330,8270,8270,8270,8270,0
20241127,160700,79981330,8270,8270,8270,8270,0
20241127,160600,79981330,8270,8270,8270,8270,0
20241127,160500,79981330,8270,8270,8270,8270,0
20241127,160400,79981330,8270,8270,8270,8270,0
20241127,160300,79981330,8270,8270,8270,8270,0
20241127,160200,79981330,8270,8270,8270,8270,0
20241127,160100,79981330,8270,8270,8270,8270,0
20241127,160000,79981330,8270,8270,8270,8270,0
20241127,155900,79981330,8270,8270,8270,8270,800
20241127,155800,79981330,8270,8270,8270,8270,0
20241127,155700,79981330,8270,8270,8270,8270,0
20241127,155600,79981330,8270,8270,8270,8270,0
20241127,155500,79981330,8270,8270,8270,8270,0
20241127,155400,79981330,8270,8270,8270,8270,0
20241127,155300,79981330,8270,8270,8270,8270,0
20241127,155200,79981330,8270,8270,8270,8270,0
20241127,155100,79981330,8270,8270,8270,8270,0
20241127,155000,79981330,8270,8270,8270,8270,0
20241127,154900,79981330,8270,8270,8270,8270,0
20241127,154800,79981330,8270,8270,8270,8270,0
20241127,154700,79981330,8270,8270,8270,8270,0
20241127,154600,79981330,8270,8270,8270,8270,0
20241127,154500,79981330,8270,8270,8270,8270,0
20241127,154400,79981330,8270,8270,8270,8270,0
20241127,154300,79981330,8270,8270,8270,8270,0
20241127,154200,79981330,8270,8270,8270,8270,0
20241127,154100,79981330,8270,8270,8270,8270,0
20241127,154000,79981330,8270,8270,8270,8270,0
20241127,153900,79981330,8270,8270,8270,8270,0
20241127,153800,79981330,8270,8270,8270,8270,0
20241127,153700,79981330,8270,8270,8270,8270,0
20241127,153600,79981330,8270,8270,8270,8270,0
20241127,153500,79981330,8270,8270,8270,8270,0
20241127,153400,79981330,8270,8270,8270,8270,0
20241127,153300,79981330,8270,8270,8270,8270,0
20241127,153200,79981330,8270,8270,8270,8270,0
20241127,153100,79981330,8270,8270,8270,8270,0
20241127,153000,79981330,8270,8270,8270,8270,800
20241127,152900,73365330,8270,8270,8270,8270,0
20241127,152800,73365330,8270,8270,8270,8270,0
20241127,152700,73365330,8270,8270,8270,8270,0
20241127,152600,73365330,8270,8270,8270,8270,0
20241127,152500,73365330,8270,8270,8270,8270,0
20241127,152400,73365330,8270,8270,8270,8270,0
20241127,152300,73365330,8270,8270,8270,8270,0
20241127,152200,73365330,8270,8270,8270,8270,0
20241127,152100,73365330,8270,8270,8270,8270,0
20241127,152000,73365330,8270,8270,8270,8270,0
20241127,151900,73365330,8270,8270,8270,8270,0
20241127,151800,73365330,8270,8270,8270,8270,0
20241127,151700,73365330,8270,8270,8270,8270,0
20241127,151600,73365330,8270,8270,8270,8270,0
20241127,151500,73365330,8270,8270,8270,8270,0
20241127,151400,73365330,8270,8270,8270,8270,0
20241127,151300,73365330,8270,8250,8270,8250,100
20241127,151200,72538670,8160,8160,8160,8160,0
20241127,151100,72538670,8160,8160,8160,8160,44
20241127,151000,72179630,8270,8270,8270,8270,0
20241127,150900,72179630,8270,8270,8270,8270,0
20241127,150800,72179630,8270,8270,8270,8270,0
20241127,150700,72179630,8270,8270,8270,8270,4
20241127,150600,72146550,8290,8290,8290,8290,0
20241127,150500,72146550,8290,8290,8290,8290,0
20241127,150400,72146550,8290,8290,8290,8290,0
20241127,150300,72146550,8290,8290,8290,8290,1
20241127,150200,72138260,8300,8300,8300,8300,0
20241127,150100,72138260,8300,8300,8300,8300,0
20241127,150000,72138260,8300,8300,8300,8300,0
20241127,145900,72138260,8300,8300,8300,8300,0
20241127,145800,72138260,8300,8300,8300,8300,0
20241127,145700,72138260,8300,8270,8300,8270,100
20241127,145600,71310690,8200,8150,8200,8150,1014
20241127,145500,63000670,8100,8100,8100,8100,27
20241127,145400,62781970,8180,8180,8180,8180,0
20241127,145300,62781970,8180,8120,8180,8120,1000
20241127,145200,54617310,8090,8090,8090,8090,0
20241127,145100,54617310,8090,8090,8090,8090,0
20241127,145000,54617310,8090,8090,8090,8090,0
20241127,144900,54617310,8090,8090,8090,8090,0
20241127,144800,54617310,8090,8090,8090,8090,0
20241127,144700,54617310,8090,8090,8090,8090,0
20241127,144600,54617310,8090,8090,8090,8090,0
20241127,144500,54617310,8090,8090,8090,8090,0
20241127,144400,54617310,8090,8090,8090,8090,0
20241127,144300,54617310,8090,8090,8090,8090,0
20241127,144200,54617310,8090,8090,8090,8090,0
20241127,144100,54617310,8090,8090,8090,8090,0
20241127,144000,54617310,8090,8090,8090,8090,0
20241127,143900,54617310,8090,8090,8090,8090,0
20241127,143800,54617310,8090,8090,8090,8090,0
20241127,143700,54617310,8090,8090,8090,8090,0
20241127,143600,54617310,8090,8090,8090,8090,0
20241127,143500,54617310,8090,8090,8090,8090,0
20241127,143400,54617310,8090,8090,8090,8090,0
20241127,143300,54617310,8090,8090,8090,8090,0
20241127,143200,54617310,8090,8090,8090,8090,0
20241127,143100,54617310,8090,8090,8090,8090,0
20241127,143000,54617310,8090,8090,8090,8090,0
20241127,142900,54617310,8090,8090,8090,8090,0
20241127,142800,54617310,8090,8090,8090,8090,551
20241127,142700,50159720,8060,8060,8060,8060,0
20241127,142600,50159720,8060,8060,8060,8060,0
20241127,142500,50159720,8060,8060,8060,8060,0
20241127,142400,50159720,8060,8060,8060,8060,0
20241127,142300,50159720,8060,8060,8060,8060,0
20241127,142200,50159720,8060,8060,8060,8060,0
20241127,142100,50159720,8060,8060,8060,8060,18
20241127,142000,50014640,8060,8060,8060,8060,0
20241127,141900,50014640,8060,8060,8060,8060,0
20241127,141800,50014640,8060,8060,8060,8060,16
20241127,141700,49885680,8070,8070,8070,8070,0
20241127,141600,49885680,8070,8070,8070,8070,0
20241127,141500,49885680,8070,8070,8070,8070,0
20241127,141400,49885680,8070,8070,8070,8070,0
20241127,141300,49885680,8070,8070,8070,8070,0
20241127,141200,49885680,8070,8070,8070,8070,475
20241127,141100,46052430,8080,8080,8080,8080,0
20241127,141000,46052430,8080,8080,8080,8080,0
20241127,140900,46052430,8080,8080,8080,8080,0
20241127,140800,46052430,8080,8080,8080,8080,0
20241127,140700,46052430,8080,8080,8080,8080,0
20241127,140600,46052430,8080,8080,8080,8080,0
20241127,140500,46052430,8080,8080,8080,8080,0
20241127,140400,46052430,8080,8080,8080,8080,300
20241127,140300,43628430,8070,8070,8070,8070,0
20241127,140200,43628430,8070,8070,8070,8070,0
20241127,140100,43628430,8070,8070,8070,8070,0
20241127,140000,43628430,8070,8070,8070,8070,0
20241127,135900,43628430,8070,8070,8070,8070,25
20241127,135800,43426680,8060,8060,8060,8060,0
20241127,135700,43426680,8060,8060,8060,8060,0
20241127,135600,43426680,8060,8060,8060,8060,0
20241127,135500,43426680,8060,8060,8060,8060,0
20241127,135400,43426680,8060,8060,8060,8060,0
20241127,135300,43426680,8060,8060,8060,8060,500
20241127,135200,39396680,8060,8060,8060,8060,180
20241127,135100,37945880,8060,8060,8060,8060,0
20241127,135000,37945880,8060,8060,8060,8060,0
20241127,134900,37945880,8060,8060,8060,8060,0
20241127,134800,37945880,8060,8080,8080,8060,736
20241127,134700,32004780,8090,8090,8090,8090,0
20241127,134600,32004780,8090,8090,8090,8090,0
20241127,134500,32004780,8090,8090,8090,8090,0
20241127,134400,32004780,8090,8090,8090,8090,0
20241127,134300,32004780,8090,8090,8090,8090,0
20241127,134200,32004780,8090,8090,8090,8090,0
20241127,134100,32004780,8090,8090,8090,8090,0
20241127,134000,32004780,8090,8090,8090,8090,0
20241127,133900,32004780,8090,8090,8090,8090,0
20241127,133800,32004780,8090,8090,8090,8090,0
20241127,133700,32004780,8090,8090,8090,8090,0
20241127,133600,32004780,8090,8090,8090,8090,0
20241127,133500,32004780,8090,8090,8090,8090,0
20241127,133400,32004780,8090,8090,8090,8090,595
20241127,133300,27191230,8090,8090,8090,8090,0
20241127,133200,27191230,8090,8090,8090,8090,0
20241127,133100,27191230,8090,8090,8090,8090,0
20241127,133000,27191230,8090,8090,8090,8090,0
20241127,132900,27191230,8090,8090,8090,8090,0
20241127,132800,27191230,8090,8090,8090,8090,1000
20241127,132700,19101230,8090,8090,8090,8090,0
20241127,132600,19101230,8090,8090,8090,8090,0
20241127,132500,19101230,8090,8090,8090,8090,0
20241127,132400,19101230,8090,8090,8090,8090,0
20241127,132300,19101230,8090,8090,8090,8090,0
20241127,132200,19101230,8090,8090,8090,8090,0
20241127,132100,19101230,8090,8090,8090,8090,0
20241127,132000,19101230,8090,8090,8090,8090,0
20241127,131900,19101230,8090,8090,8090,8090,0
20241127,131800,19101230,8090,8090,8090,8090,0
20241127,131700,19101230,8090,8090,8090,8090,0
20241127,131600,19101230,8090,8090,8090,8090,15
20241127,131500,18979880,8100,8100,8100,8100,11
20241127,131400,18890780,8130,8130,8130,8130,0
20241127,131300,18890780,8130,8130,8130,8130,0
20241127,131200,18890780,8130,8130,8130,8130,0
20241127,131100,18890780,8130,8130,8130,8130,0
20241127,131000,18890780,8130,8130,8130,8130,0
20241127,130900,18890780,8130,8130,8130,8130,0
20241127,130800,18890780,8130,8130,8130,8130,0
20241127,130700,18890780,8130,8130,8130,8130,0
20241127,130600,18890780,8130,8130,8130,8130,0
20241127,130500,18890780,8130,8130,8130,8130,0
20241127,130400,18890780,8130,8130,8130,8130,0
20241127,130300,18890780,8130,8130,8130,8130,149
20241127,130200,17679410,8130,8130,8130,8130,0
20241127,130100,17679410,8130,8130,8130,8130,0
20241127,130000,17679410,8130,8130,8130,8130,0
20241127,125900,17679410,8130,8130,8130,8130,0
20241127,125800,17679410,8130,8130,8130,8130,0
20241127,125700,17679410,8130,8130,8130,8130,0
20241127,125600,17679410,8130,8130,8130,8130,6
20241127,125500,17630630,8140,8140,8140,8140,0
20241127,125400,17630630,8140,8140,8140,8140,0
20241127,125300,17630630,8140,8140,8140,8140,0
20241127,125200,17630630,8140,8140,8140,8140,0
20241127,125100,17630630,8140,8140,8140,8140,0
20241127,125000,17630630,8140,8140,8140,8140,0
20241127,124900,17630630,8140,8140,8140,8140,0
20241127,124800,17630630,8140,8140,8140,8140,0
20241127,124700,17630630,8140,8140,8140,8140,0
20241127,124600,17630630,8140,8140,8140,8140,0
20241127,124500,17630630,8140,8140,8140,8140,0
20241127,124400,17630630,8140,8140,8140,8140,0
20241127,124300,17630630,8140,8140,8140,8140,0
20241127,124200,17630630,8140,8140,8140,8140,0
20241127,124100,17630630,8140,8140,8140,8140,0
20241127,124000,17630630,8140,8140,8140,8140,0
20241127,123900,17630630,8140,8140,8140,8140,0
20241127,123800,17630630,8140,8140,8140,8140,0
20241127,123700,17630630,8140,8140,8140,8140,0
20241127,123600,17630630,8140,8140,8140,8140,0
20241127,123500,17630630,8140,8140,8140,8140,0
20241127,123400,17630630,8140,8140,8140,8140,0
20241127,123300,17630630,8140,8140,8140,8140,0
20241127,123200,17630630,8140,8140,8140,8140,0
20241127,123100,17630630,8140,8140,8140,8140,0
20241127,123000,17630630,8140,8140,8140,8140,0
20241127,122900,17630630,8140,8140,8140,8140,0
20241127,122800,17630630,8140,8140,8140,8140,0
20241127,122700,17630630,8140,8140,8140,8140,1
20241127,122600,17622490,8090,8090,8090,8090,1
20241127,122500,17614400,8140,8140,8140,8140,0
20241127,122400,17614400,8140,8140,8140,8140,1
20241127,122300,17606260,8100,8100,8100,8100,0
20241127,122200,17606260,8100,8100,8100,8100,0
20241127,122100,17606260,8100,8100,8100,8100,0
20241127,122000,17606260,8100,8100,8100,8100,0
20241127,121900,17606260,8100,8100,8100,8100,0
20241127,121800,17606260,8100,8100,8100,8100,45
20241127,121700,17241760,8100,8100,8100,8100,84
20241127,121600,16561360,8100,8100,8100,8100,0
20241127,121500,16561360,8100,8110,8110,8100,146
20241127,121400,15377560,8090,8090,8090,8090,0
20241127,121300,15377560,8090,8090,8090,8090,0
20241127,121200,15377560,8090,8090,8090,8090,0
20241127,121100,15377560,8090,8090,8090,8090,0
20241127,121000,15377560,8090,8090,8090,8090,0
20241127,120900,15377560,8090,8090,8090,8090,0
20241127,120800,15377560,8090,8090,8090,8090,0
20241127,120700,15377560,8090,8090,8090,8090,0
20241127,120600,15377560,8090,8090,8090,8090,0
20241127,120500,15377560,8090,8090,8090,8090,0
20241127,120400,15377560,8090,8090,8090,8090,0
20241127,120300,15377560,8090,8090,8090,8090,0
20241127,120200,15377560,8090,8090,8090,8090,0
20241127,120100,15377560,8090,8090,8090,8090,0
20241127,120000,15377560,8090,8090,8090,8090,0
20241127,115900,15377560,8090,8090,8090,8090,0
20241127,115800,15377560,8090,8090,8090,8090,0
20241127,115700,15377560,8090,8090,8090,8090,0
20241127,115600,15377560,8090,8090,8090,8090,0
20241127,115500,15377560,8090,8090,8090,8090,0
20241127,115400,15377560,8090,8090,8090,8090,0
20241127,115300,15377560,8090,8090,8090,8090,0
20241127,115200,15377560,8090,8090,8090,8090,0
20241127,115100,15377560,8090,8090,8090,8090,0
20241127,115000,15377560,8090,8090,8090,8090,0
20241127,114900,15377560,8090,8090,8090,8090,0
20241127,114800,15377560,8090,8090,8090,8090,0
20241127,114700,15377560,8090,8090,8090,8090,0
20241127,114600,15377560,8090,8090,8090,8090,0
20241127,114500,15377560,8090,8090,8090,8090,0
20241127,114400,15377560,8090,8090,8090,8090,0
20241127,114300,15377560,8090,8090,8090,8090,0
20241127,114200,15377560,8090,8090,8090,8090,0
20241127,114100,15377560,8090,8090,8090,8090,0
20241127,114000,15377560,8090,8090,8090,8090,0
20241127,113900,15377560,8090,8090,8090,8090,0
20241127,113800,15377560,8090,8090,8090,8090,0
20241127,113700,15377560,8090,8090,8090,8090,0
20241127,113600,15377560,8090,8090,8090,8090,0
20241127,113500,15377560,8090,8090,8090,8090,0
20241127,113400,15377560,8090,8090,8090,8090,0
20241127,113300,15377560,8090,8090,8090,8090,0
20241127,113200,15377560,8090,8090,8090,8090,0
20241127,113100,15377560,8090,8090,8090,8090,0
20241127,113000,15377560,8090,8090,8090,8090,0
20241127,112900,15377560,8090,8090,8090,8090,0
20241127,112800,15377560,8090,8090,8090,8090,0
20241127,112700,15377560,8090,8090,8090,8090,0
20241127,112600,15377560,8090,8090,8090,8090,0
20241127,112500,15377560,8090,8090,8090,8090,0
20241127,112400,15377560,8090,8090,8090,8090,0
20241127,112300,15377560,8090,8090,8090,8090,0
20241127,112200,15377560,8090,8090,8090,8090,0
20241127,112100,15377560,8090,8090,8090,8090,0
20241127,112000,15377560,8090,8090,8090,8090,0
20241127,111900,15377560,8090,8090,8090,8090,0
20241127,111800,15377560,8090,8090,8090,8090,0
20241127,111700,15377560,8090,8090,8090,8090,0
20241127,111600,15377560,8090,8090,8090,8090,0
20241127,111500,15377560,8090,8090,8090,8090,0
20241127,111400,15377560,8090,8090,8090,8090,0
20241127,111300,15377560,8090,8090,8090,8090,0
20241127,111200,15377560,8090,8090,8090,8090,0
20241127,111100,15377560,8090,8090,8090,8090,0
20241127,111000,15377560,8090,8090,8090,8090,0
20241127,110900,15377560,8090,8090,8090,8090,0
20241127,110800,15377560,8090,8090,8090,8090,0
20241127,110700,15377560,8090,8090,8090,8090,0
20241127,110600,15377560,8090,8090,8090,8090,0
20241127,110500,15377560,8090,8090,8090,8090,0
20241127,110400,15377560,8090,8090,8090,8090,0
20241127,110300,15377560,8090,8090,8090,8090,0
20241127,110200,15377560,8090,8090,8090,8090,0
20241127,110100,15377560,8090,8090,8090,8090,0
20241127,110000,15377560,8090,8090,8090,8090,0
20241127,105900,15377560,8090,8090,8090,8090,0
20241127,105800,15377560,8090,8090,8090,8090,0
20241127,105700,15377560,8090,8090,8090,8090,60
20241127,105600,14892160,8090,8090,8090,8090,0
20241127,105500,14892160,8090,8090,8090,8090,0
20241127,105400,14892160,8090,8180,8180,8090,22
20241127,105300,14713190,8100,8100,8100,8100,0
20241127,105200,14713190,8100,8100,8100,8100,0
20241127,105100,14713190,8100,8100,8100,8100,0
20241127,105000,14713190,8100,8100,8100,8100,0
20241127,104900,14713190,8100,8130,8130,8100,701
20241127,104800,9029320,8130,8130,8130,8130,0
20241127,104700,9029320,8130,8130,8130,8130,0
20241127,104600,9029320,8130,8140,8140,8130,167
20241127,104500,7670110,8140,8140,8140,8140,0
20241127,104400,7670110,8140,8140,8140,8140,0
20241127,104300,7670110,8140,8140,8140,8140,0
20241127,104200,7670110,8140,8140,8140,8140,0
20241127,104100,7670110,8140,8140,8140,8140,0
20241127,104000,7670110,8140,8140,8140,8140,0
20241127,103900,7670110,8140,8140,8140,8140,0
20241127,103800,7670110,8140,8190,8190,8140,270
20241127,103700,5469250,8150,8150,8150,8150,0
20241127,103600,5469250,8150,8150,8150,8150,0
20241127,103500,5469250,8150,8150,8150,8150,0
20241127,103400,5469250,8150,8150,8150,8150,0
20241127,103300,5469250,8150,8170,8200,8150,567
20241127,103200,834740,8150,8150,8150,8150,0
20241127,103100,834740,8150,8150,8150,8150,0
20241127,103000,834740,8150,8150,8150,8150,0
20241127,102900,834740,8150,8150,8150,8150,0
20241127,102800,834740,8150,8150,8150,8150,0
20241127,102700,834740,8150,8150,8150,8150,0
20241127,102600,834740,8150,8150,8150,8150,0
20241127,102500,834740,8150,8150,8150,8150,0
20241127,102400,834740,8150,8150,8150,8150,0
20241127,102300,834740,8150,8150,8150,8150,0
20241127,102200,834740,8150,8150,8150,8150,0
20241127,102100,834740,8150,8150,8150,8150,0
20241127,102000,834740,8150,8150,8150,8150,0
20241127,101900,834740,8150,8150,8150,8150,0
20241127,101800,834740,8150,8150,8150,8150,0
20241127,101700,834740,8150,8150,8150,8150,0
20241127,101600,834740,8150,8150,8150,8150,0
20241127,101500,834740,8150,8150,8150,8150,0
20241127,101400,834740,8150,8150,8150,8150,54
20241127,101300,394640,8150,8150,8150,8150,0
20241127,101200,394640,8150,8150,8150,8150,1
20241127,101100,386490,8160,8160,8160,8160,2
20241127,101000,370170,8170,8170,8170,8170,0
20241127,100900,370170,8170,8170,8170,8170,10
20241127,100800,288470,8170,8170,8170,8170,1
20241127,100700,280300,8170,8180,8180,8170,11
20241127,100600,190330,8180,8180,8180,8180,0
20241127,100500,190330,8180,8180,8180,8180,0
20241127,100400,190330,8180,8180,8180,8180,1
20241127,100300,182150,8200,8200,8200,8200,0
20241127,100200,182150,8200,8200,8200,8200,0
20241127,100100,182150,8200,8200,8200,8200,0
20241127,100000,182150,8200,8200,8200,8200,0
20241127,095900,182150,8200,8200,8200,8200,0
20241127,095800,182150,8200,8200,8200,8200,0
20241127,095700,182150,8200,8200,8200,8200,0
20241127,095600,182150,8200,8200,8200,8200,0
20241127,095500,182150,8200,8200,8200,8200,0
20241127,095400,182150,8200,8200,8200,8200,0
20241127,095300,182150,8200,8200,8200,8200,0
20241127,095200,182150,8200,8200,8200,8200,0
20241127,095100,182150,8200,8200,8200,8200,2
20241127,095000,165750,8200,8200,8200,8200,0
20241127,094900,165750,8200,8200,8200,8200,0
20241127,094800,165750,8200,8200,8200,8200,0
20241127,094700,165750,8200,8200,8200,8200,1
20241127,094600,157550,8270,8270,8270,8270,0
20241127,094500,157550,8270,8270,8270,8270,0
20241127,094400,157550,8270,8270,8270,8270,2
20241127,094300,141010,8270,8270,8270,8270,0
20241127,094200,141010,8270,8270,8270,8270,1
20241127,094100,132740,8290,8290,8290,8290,0
20241127,094000,132740,8290,8290,8290,8290,0
20241127,093900,132740,8290,8290,8290,8290,0
20241127,093800,132740,8290,8290,8290,8290,0
20241127,093700,132740,8290,8290,8290,8290,0
20241127,093600,132740,8290,8290,8290,8290,0
20241127,093500,132740,8290,8290,8290,8290,0
20241127,093400,132740,8290,8290,8290,8290,0
20241127,093300,132740,8290,8290,8290,8290,0
20241127,093200,132740,8290,8290,8290,8290,0
20241127,093100,132740,8290,8290,8290,8290,0
20241127,093000,132740,8290,8290,8290,8290,0
20241127,092900,132740,8290,8290,8290,8290,0
20241127,092800,132740,8290,8290,8290,8290,0
20241127,092700,132740,8290,8290,8290,8290,6
20241127,092600,83000,8300,8300,8300,8300,0
20241127,092500,83000,8300,8300,8300,8300,0
20241127,092400,83000,8300,8300,8300,8300,0
20241127,092300,83000,8300,8300,8300,8300,0
20241127,092200,83000,8300,8300,8300,8300,0
20241127,092100,83000,8300,8300,8300,8300,0
20241127,092000,83000,8300,8300,8300,8300,0
20241127,091900,83000,8300,8300,8300,8300,0
20241127,091800,83000,8300,8300,8300,8300,0
20241127,091700,83000,8300,8300,8300,8300,0
20241127,091600,83000,8300,8300,8300,8300,0
20241127,091500,83000,8300,8300,8300,8300,0
20241127,091400,83000,8300,8300,8300,8300,0
20241127,091300,83000,8300,8300,8300,8300,0
20241127,091200,83000,8300,8300,8300,8300,0
20241127,091100,83000,8300,8300,8300,8300,0
20241127,091000,83000,8300,8300,8300,8300,0
20241127,090900,83000,8300,8300,8300,8300,0
20241127,090800,83000,8300,8300,8300,8300,0
20241127,090700,83000,8300,8300,8300,8300,0
20241127,090600,83000,8300,8300,8300,8300,0
20241127,090500,83000,8300,8300,8300,8300,0
20241127,090400,83000,8300,8300,8300,8300,0
20241127,090300,83000,8300,8300,8300,8300,0
20241127,090200,83000,8300,8300,8300,8300,0
20241127,090100,83000,8300,8300,8300,8300,0
20241127,090000,83000,8300,8300,8300,8300,10