stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,200500,217426230,7000,7000,7000,7000,1212
20231121,200400,217426230,7000,7000,7000,7000,0
20231121,200300,217426230,7000,7000,7000,7000,0
20231121,200200,217426230,7000,7000,7000,7000,0
20231121,200100,217426230,7000,7000,7000,7000,0
20231121,200000,217426230,7000,7000,7000,7000,0
20231121,195900,217426230,7000,7000,7000,7000,0
20231121,195800,217426230,7000,7000,7000,7000,0
20231121,195700,217426230,7000,7000,7000,7000,0
20231121,195600,217426230,7000,7000,7000,7000,0
20231121,195500,217426230,7000,7000,7000,7000,0
20231121,195400,217426230,7000,7000,7000,7000,0
20231121,195300,217426230,7000,7000,7000,7000,0
20231121,195200,217426230,7000,7000,7000,7000,0
20231121,195100,217426230,7000,7000,7000,7000,0
20231121,195000,217426230,7000,7000,7000,7000,0
20231121,194900,217426230,7000,7000,7000,7000,0
20231121,194800,217426230,7000,7000,7000,7000,0
20231121,194700,217426230,7000,7000,7000,7000,0
20231121,194600,217426230,7000,7000,7000,7000,0
20231121,194500,217426230,7000,7000,7000,7000,0
20231121,194400,217426230,7000,7000,7000,7000,0
20231121,194300,217426230,7000,7000,7000,7000,0
20231121,194200,217426230,7000,7000,7000,7000,0
20231121,194100,217426230,7000,7000,7000,7000,0
20231121,194000,217426230,7000,7000,7000,7000,0
20231121,193900,217426230,7000,7000,7000,7000,0
20231121,193800,217426230,7000,7000,7000,7000,0
20231121,193700,217426230,7000,7000,7000,7000,0
20231121,193600,217426230,7000,7000,7000,7000,0
20231121,193500,217426230,7000,7000,7000,7000,1212
20231121,193400,217426230,7000,7000,7000,7000,0
20231121,193300,217426230,7000,7000,7000,7000,0
20231121,193200,217426230,7000,7000,7000,7000,0
20231121,193100,217426230,7000,7000,7000,7000,0
20231121,193000,217426230,7000,7000,7000,7000,0
20231121,192900,217426230,7000,7000,7000,7000,0
20231121,192800,217426230,7000,7000,7000,7000,0
20231121,192700,217426230,7000,7000,7000,7000,0
20231121,192600,217426230,7000,7000,7000,7000,0
20231121,192500,217426230,7000,7000,7000,7000,0
20231121,192400,217426230,7000,7000,7000,7000,0
20231121,192300,217426230,7000,7000,7000,7000,0
20231121,192200,217426230,7000,7000,7000,7000,0
20231121,192100,217426230,7000,7000,7000,7000,0
20231121,192000,217426230,7000,7000,7000,7000,0
20231121,191900,217426230,7000,7000,7000,7000,0
20231121,191800,217426230,7000,7000,7000,7000,0
20231121,191700,217426230,7000,7000,7000,7000,0
20231121,191600,217426230,7000,7000,7000,7000,0
20231121,191500,217426230,7000,7000,7000,7000,0
20231121,191400,217426230,7000,7000,7000,7000,0
20231121,191300,217426230,7000,7000,7000,7000,0
20231121,191200,217426230,7000,7000,7000,7000,0
20231121,191100,217426230,7000,7000,7000,7000,0
20231121,191000,217426230,7000,7000,7000,7000,0
20231121,190900,217426230,7000,7000,7000,7000,0
20231121,190800,217426230,7000,7000,7000,7000,0
20231121,190700,217426230,7000,7000,7000,7000,0
20231121,190600,217426230,7000,7000,7000,7000,0
20231121,190500,217426230,7000,7000,7000,7000,1212
20231121,190400,217426230,7000,7000,7000,7000,0
20231121,190300,217426230,7000,7000,7000,7000,0
20231121,190200,217426230,7000,7000,7000,7000,0
20231121,190100,217426230,7000,7000,7000,7000,0
20231121,190000,217426230,7000,7000,7000,7000,0
20231121,185900,217426230,7000,7000,7000,7000,0
20231121,185800,217426230,7000,7000,7000,7000,0
20231121,185700,217426230,7000,7000,7000,7000,0
20231121,185600,217426230,7000,7000,7000,7000,0
20231121,185500,217426230,7000,7000,7000,7000,0
20231121,185400,217426230,7000,7000,7000,7000,0
20231121,185300,217426230,7000,7000,7000,7000,0
20231121,185200,217426230,7000,7000,7000,7000,0
20231121,185100,217426230,7000,7000,7000,7000,0
20231121,185000,217426230,7000,7000,7000,7000,0
20231121,184900,217426230,7000,7000,7000,7000,0
20231121,184800,217426230,7000,7000,7000,7000,0
20231121,184700,217426230,7000,7000,7000,7000,0
20231121,184600,217426230,7000,7000,7000,7000,0
20231121,184500,217426230,7000,7000,7000,7000,0
20231121,184400,217426230,7000,7000,7000,7000,0
20231121,184300,217426230,7000,7000,7000,7000,0
20231121,184200,217426230,7000,7000,7000,7000,0
20231121,184100,217426230,7000,7000,7000,7000,0
20231121,184000,217426230,7000,7000,7000,7000,0
20231121,183900,217426230,7000,7000,7000,7000,0
20231121,183800,217426230,7000,7000,7000,7000,0
20231121,183700,217426230,7000,7000,7000,7000,0
20231121,183600,217426230,7000,7000,7000,7000,0
20231121,183500,217426230,7000,7000,7000,7000,1212
20231121,183400,217426230,7000,7000,7000,7000,0
20231121,183300,217426230,7000,7000,7000,7000,0
20231121,183200,217426230,7000,7000,7000,7000,0
20231121,183100,217426230,7000,7000,7000,7000,0
20231121,183000,217426230,7000,7000,7000,7000,0
20231121,182900,217426230,7000,7000,7000,7000,0
20231121,182800,217426230,7000,7000,7000,7000,0
20231121,182700,217426230,7000,7000,7000,7000,0
20231121,182600,217426230,7000,7000,7000,7000,0
20231121,182500,217426230,7000,7000,7000,7000,0
20231121,182400,217426230,7000,7000,7000,7000,0
20231121,182300,217426230,7000,7000,7000,7000,0
20231121,182200,217426230,7000,7000,7000,7000,0
20231121,182100,217426230,7000,7000,7000,7000,0
20231121,182000,217426230,7000,7000,7000,7000,0
20231121,181900,217426230,7000,7000,7000,7000,0
20231121,181800,217426230,7000,7000,7000,7000,0
20231121,181700,217426230,7000,7000,7000,7000,0
20231121,181600,217426230,7000,7000,7000,7000,0
20231121,181500,217426230,7000,7000,7000,7000,0
20231121,181400,217426230,7000,7000,7000,7000,0
20231121,181300,217426230,7000,7000,7000,7000,0
20231121,181200,217426230,7000,7000,7000,7000,0
20231121,181100,217426230,7000,7000,7000,7000,0
20231121,181000,217426230,7000,7000,7000,7000,0
20231121,180900,217426230,7000,7000,7000,7000,0
20231121,180800,217426230,7000,7000,7000,7000,0
20231121,180700,217426230,7000,7000,7000,7000,0
20231121,180600,217426230,7000,7000,7000,7000,0
20231121,180500,217426230,7000,7000,7000,7000,1212
20231121,180400,217426230,7000,7000,7000,7000,0
20231121,180300,217426230,7000,7000,7000,7000,0
20231121,180200,217426230,7000,7000,7000,7000,0
20231121,180100,217426230,7000,7000,7000,7000,0
20231121,180000,217426230,7000,7000,7000,7000,0
20231121,175900,217426230,7000,7000,7000,7000,0
20231121,175800,217426230,7000,7000,7000,7000,0
20231121,175700,217426230,7000,7000,7000,7000,0
20231121,175600,217426230,7000,7000,7000,7000,0
20231121,175500,217426230,7000,7000,7000,7000,0
20231121,175400,217426230,7000,7000,7000,7000,0
20231121,175300,217426230,7000,7000,7000,7000,0
20231121,175200,217426230,7000,7000,7000,7000,0
20231121,175100,217426230,7000,7000,7000,7000,0
20231121,175000,217426230,7000,7000,7000,7000,0
20231121,174900,217426230,7000,7000,7000,7000,0
20231121,174800,217426230,7000,7000,7000,7000,0
20231121,174700,217426230,7000,7000,7000,7000,0
20231121,174600,217426230,7000,7000,7000,7000,0
20231121,174500,217426230,7000,7000,7000,7000,0
20231121,174400,217426230,7000,7000,7000,7000,0
20231121,174300,217426230,7000,7000,7000,7000,0
20231121,174200,217426230,7000,7000,7000,7000,0
20231121,174100,217426230,7000,7000,7000,7000,0
20231121,174000,217426230,7000,7000,7000,7000,0
20231121,173900,217426230,7000,7000,7000,7000,0
20231121,173800,217426230,7000,7000,7000,7000,0
20231121,173700,217426230,7000,7000,7000,7000,0
20231121,173600,217426230,7000,7000,7000,7000,0
20231121,173500,217426230,7000,7000,7000,7000,1212
20231121,173400,217426230,7000,7000,7000,7000,0
20231121,173300,217426230,7000,7000,7000,7000,0
20231121,173200,217426230,7000,7000,7000,7000,0
20231121,173100,217426230,7000,7000,7000,7000,0
20231121,173000,217426230,7000,7000,7000,7000,0
20231121,172900,217426230,7000,7000,7000,7000,0
20231121,172800,217426230,7000,7000,7000,7000,0
20231121,172700,217426230,7000,7000,7000,7000,0
20231121,172600,217426230,7000,7000,7000,7000,0
20231121,172500,217426230,7000,7000,7000,7000,0
20231121,172400,217426230,7000,7000,7000,7000,0
20231121,172300,217426230,7000,7000,7000,7000,0
20231121,172200,217426230,7000,7000,7000,7000,0
20231121,172100,217426230,7000,7000,7000,7000,0
20231121,172000,217426230,7000,7000,7000,7000,0
20231121,171900,217426230,7000,7000,7000,7000,0
20231121,171800,217426230,7000,7000,7000,7000,0
20231121,171700,217426230,7000,7000,7000,7000,0
20231121,171600,217426230,7000,7000,7000,7000,0
20231121,171500,217426230,7000,7000,7000,7000,0
20231121,171400,217426230,7000,7000,7000,7000,0
20231121,171300,217426230,7000,7000,7000,7000,0
20231121,171200,217426230,7000,7000,7000,7000,0
20231121,171100,217426230,7000,7000,7000,7000,0
20231121,171000,217426230,7000,7000,7000,7000,0
20231121,170900,217426230,7000,7000,7000,7000,0
20231121,170800,217426230,7000,7000,7000,7000,0
20231121,170700,217426230,7000,7000,7000,7000,0
20231121,170600,217426230,7000,7000,7000,7000,0
20231121,170500,217426230,7000,7000,7000,7000,1212
20231121,170400,217426230,7000,7000,7000,7000,0
20231121,170300,217426230,7000,7000,7000,7000,0
20231121,170200,217426230,7000,7000,7000,7000,0
20231121,170100,217426230,7000,7000,7000,7000,0
20231121,170000,217426230,7000,7000,7000,7000,0
20231121,165900,217426230,7000,7000,7000,7000,0
20231121,165800,217426230,7000,7000,7000,7000,0
20231121,165700,217426230,7000,7000,7000,7000,0
20231121,165600,217426230,7000,7000,7000,7000,0
20231121,165500,217426230,7000,7000,7000,7000,0
20231121,165400,217426230,7000,7000,7000,7000,0
20231121,165300,217426230,7000,7000,7000,7000,0
20231121,165200,217426230,7000,7000,7000,7000,0
20231121,165100,217426230,7000,7000,7000,7000,0
20231121,165000,217426230,7000,7000,7000,7000,0
20231121,164900,217426230,7000,7000,7000,7000,0
20231121,164800,217426230,7000,7000,7000,7000,0
20231121,164700,217426230,7000,7000,7000,7000,0
20231121,164600,217426230,7000,7000,7000,7000,0
20231121,164500,217426230,7000,7000,7000,7000,0
20231121,164400,217426230,7000,7000,7000,7000,0
20231121,164300,217426230,7000,7000,7000,7000,0
20231121,164200,217426230,7000,7000,7000,7000,0
20231121,164100,217426230,7000,7000,7000,7000,0
20231121,164000,217426230,7000,7000,7000,7000,0
20231121,163900,217426230,7000,7000,7000,7000,0
20231121,163800,217426230,7000,7000,7000,7000,0
20231121,163700,217426230,7000,7000,7000,7000,0
20231121,163600,217426230,7000,7000,7000,7000,0
20231121,163500,217426230,7000,7000,7000,7000,1212
20231121,163400,217426230,7000,7000,7000,7000,0
20231121,163300,217426230,7000,7000,7000,7000,0
20231121,163200,217426230,7000,7000,7000,7000,0
20231121,163100,217426230,7000,7000,7000,7000,0
20231121,163000,217426230,7000,7000,7000,7000,0
20231121,162900,217426230,7000,7000,7000,7000,0
20231121,162800,217426230,7000,7000,7000,7000,0
20231121,162700,217426230,7000,7000,7000,7000,0
20231121,162600,217426230,7000,7000,7000,7000,0
20231121,162500,217426230,7000,7000,7000,7000,0
20231121,162400,217426230,7000,7000,7000,7000,0
20231121,162300,217426230,7000,7000,7000,7000,0
20231121,162200,217426230,7000,7000,7000,7000,0
20231121,162100,217426230,7000,7000,7000,7000,0
20231121,162000,217426230,7000,7000,7000,7000,0
20231121,161900,217426230,7000,7000,7000,7000,0
20231121,161800,217426230,7000,7000,7000,7000,0
20231121,161700,217426230,7000,7000,7000,7000,0
20231121,161600,217426230,7000,7000,7000,7000,0
20231121,161500,217426230,7000,7000,7000,7000,0
20231121,161400,217426230,7000,7000,7000,7000,0
20231121,161300,217426230,7000,7000,7000,7000,0
20231121,161200,217426230,7000,7000,7000,7000,0
20231121,161100,217426230,7000,7000,7000,7000,0
20231121,161000,217426230,7000,7000,7000,7000,0
20231121,160900,217426230,7000,7000,7000,7000,0
20231121,160800,217426230,7000,7000,7000,7000,0
20231121,160700,217426230,7000,7000,7000,7000,0
20231121,160600,217426230,7000,7000,7000,7000,0
20231121,160500,217426230,7000,7000,7000,7000,1212
20231121,160400,217426230,7000,7000,7000,7000,0
20231121,160300,217426230,7000,7000,7000,7000,0
20231121,160200,217426230,7000,7000,7000,7000,0
20231121,160100,217426230,7000,7000,7000,7000,0
20231121,160000,217426230,7000,7000,7000,7000,0
20231121,155900,217426230,7000,7000,7000,7000,0
20231121,155800,217426230,7000,7000,7000,7000,0
20231121,155700,217426230,7000,7000,7000,7000,0
20231121,155600,217426230,7000,7000,7000,7000,0
20231121,155500,217426230,7000,7000,7000,7000,0
20231121,155400,217426230,7000,7000,7000,7000,0
20231121,155300,217426230,7000,7000,7000,7000,0
20231121,155200,217426230,7000,7000,7000,7000,0
20231121,155100,217426230,7000,7000,7000,7000,0
20231121,155000,217426230,7000,7000,7000,7000,0
20231121,154900,217426230,7000,7000,7000,7000,0
20231121,154800,217426230,7000,7000,7000,7000,0
20231121,154700,217426230,7000,7000,7000,7000,0
20231121,154600,217426230,7000,7000,7000,7000,0
20231121,154500,217426230,7000,7000,7000,7000,0
20231121,154400,217426230,7000,7000,7000,7000,0
20231121,154300,217426230,7000,7000,7000,7000,0
20231121,154200,217426230,7000,7000,7000,7000,0
20231121,154100,217426230,7000,7000,7000,7000,0
20231121,154000,217426230,7000,7000,7000,7000,0
20231121,153900,217426230,7000,7000,7000,7000,0
20231121,153800,217426230,7000,7000,7000,7000,0
20231121,153700,217426230,7000,7000,7000,7000,0
20231121,153600,217426230,7000,7000,7000,7000,0
20231121,153500,217426230,7000,7000,7000,7000,1212
20231121,153400,217426230,7000,7000,7000,7000,0
20231121,153300,217426230,7000,7000,7000,7000,0
20231121,153200,217426230,7000,7000,7000,7000,0
20231121,153100,217426230,7000,7000,7000,7000,0
20231121,153000,217426230,7000,7000,7000,7000,1212
20231121,152900,208942230,7000,7000,7000,7000,0
20231121,152800,208942230,7000,7000,7000,7000,0
20231121,152700,208942230,7000,7000,7000,7000,0
20231121,152600,208942230,7000,7000,7000,7000,0
20231121,152500,208942230,7000,7000,7000,7000,0
20231121,152400,208942230,7000,7000,7000,7000,0
20231121,152300,208942230,7000,7000,7000,7000,0
20231121,152200,208942230,7000,7000,7000,7000,0
20231121,152100,208942230,7000,7000,7000,7000,0
20231121,152000,208942230,7000,7000,7000,7000,0
20231121,151900,208942230,7000,7010,7020,7000,57
20231121,151800,208543070,7010,6990,7010,6990,391
20231121,151700,205805190,7000,6980,7000,6980,1483
20231121,151600,195453230,6950,6980,6980,6950,608
20231121,151500,191227520,6980,6980,6980,6980,0
20231121,151400,191227520,6980,6960,6980,6960,299
20231121,151300,189146460,6960,6940,6960,6920,145
20231121,151200,188142340,6960,6960,6960,6960,0
20231121,151100,188142340,6960,6970,6980,6960,717
20231121,151000,183151900,6960,6960,6960,6960,33
20231121,150900,182922220,6960,6960,6960,6960,688
20231121,150800,178133740,6960,6950,6960,6950,329
20231121,150700,175844890,6930,6940,6950,6930,141
20231121,150600,174865570,6940,6920,6960,6920,199
20231121,150500,173488230,6920,6920,6920,6920,17
20231121,150400,173370590,7030,6850,7030,6850,4197
20231121,150300,144017530,6860,6880,6920,6840,553
20231121,150200,140203140,6880,6820,6880,6820,2015
20231121,150100,126436890,6810,6810,6810,6810,321
20231121,150000,124250880,6810,6810,6810,6810,0
20231121,145900,124250880,6810,6810,6810,6810,0
20231121,145800,124250880,6810,6810,6810,6810,0
20231121,145700,124250880,6810,6810,6810,6810,0
20231121,145600,124250880,6810,6810,6810,6810,300
20231121,145500,122207880,6810,6810,6810,6810,200
20231121,145400,120845880,6790,6790,6790,6790,1
20231121,145300,120839090,6810,6810,6810,6810,1
20231121,145200,120832280,6780,6780,6780,6780,0
20231121,145100,120832280,6780,6780,6780,6780,71
20231121,145000,120350900,6810,6810,6810,6810,0
20231121,144900,120350900,6810,6810,6810,6810,0
20231121,144800,120350900,6810,6810,6810,6810,65
20231121,144700,119908250,6810,6810,6810,6810,50
20231121,144600,119567750,6820,6820,6820,6820,250
20231121,144500,117862750,6820,6820,6820,6820,27
20231121,144400,117678610,6820,6820,6820,6820,4
20231121,144300,117651330,6820,6820,6820,6820,0
20231121,144200,117651330,6820,6810,6820,6810,250
20231121,144100,115946830,6780,6780,6780,6780,178
20231121,144000,114739990,6810,6810,6810,6810,0
20231121,143900,114739990,6810,6800,6810,6800,367
20231121,143800,112240820,6810,6810,6810,6810,0
20231121,143700,112240820,6810,6810,6810,6810,0
20231121,143600,112240820,6810,6810,6810,6810,0
20231121,143500,112240820,6810,6810,6810,6810,0
20231121,143400,112240820,6810,6810,6810,6810,0
20231121,143300,112240820,6810,6810,6810,6810,0
20231121,143200,112240820,6810,6810,6810,6810,0
20231121,143100,112240820,6810,6810,6810,6810,0
20231121,143000,112240820,6810,6810,6810,6810,0
20231121,142900,112240820,6810,6810,6810,6810,0
20231121,142800,112240820,6810,6810,6810,6810,0
20231121,142700,112240820,6810,6800,6810,6800,92
20231121,142600,111614360,6800,6800,6800,6800,7
20231121,142500,111566760,6800,6800,6800,6800,0
20231121,142400,111566760,6800,6800,6800,6800,24
20231121,142300,111403560,6800,6800,6800,6800,14
20231121,142200,111308360,6810,6810,6810,6810,269
20231121,142100,109476470,6810,6810,6810,6810,0
20231121,142000,109476470,6810,6800,6810,6800,205
20231121,141900,108081250,6800,6790,6800,6790,28
20231121,141800,107890950,6780,6780,6780,6780,0
20231121,141700,107890950,6780,6780,6780,6780,0
20231121,141600,107890950,6780,6780,6780,6780,0
20231121,141500,107890950,6780,6780,6780,6780,0
20231121,141400,107890950,6780,6780,6780,6780,132
20231121,141300,106995990,6780,6780,6780,6780,0
20231121,141200,106995990,6780,6780,6780,6780,0
20231121,141100,106995990,6780,6780,6780,6780,0
20231121,141000,106995990,6780,6780,6780,6780,0
20231121,140900,106995990,6780,6780,6780,6780,0
20231121,140800,106995990,6780,6780,6780,6780,20
20231121,140700,106860390,6770,6770,6770,6770,0
20231121,140600,106860390,6770,6770,6770,6770,18
20231121,140500,106738530,6770,6770,6770,6770,2
20231121,140400,106724990,6770,6770,6770,6770,3
20231121,140300,106704680,6780,6780,6780,6780,0
20231121,140200,106704680,6780,6780,6780,6780,104
20231121,140100,105999560,6780,6780,6780,6780,100
20231121,140000,105321560,6770,6770,6770,6770,0
20231121,135900,105321560,6770,6770,6770,6770,0
20231121,135800,105321560,6770,6770,6770,6770,23
20231121,135700,105165850,6780,6780,6780,6780,0
20231121,135600,105165850,6780,6780,6780,6780,0
20231121,135500,105165850,6780,6780,6780,6780,0
20231121,135400,105165850,6780,6780,6780,6780,0
20231121,135300,105165850,6780,6780,6780,6780,0
20231121,135200,105165850,6780,6780,6780,6780,0
20231121,135100,105165850,6780,6780,6790,6780,169
20231121,135000,104018830,6780,6770,6780,6770,440
20231121,134900,101040010,6760,6750,6760,6750,129
20231121,134800,100168320,6750,6740,6750,6740,553
20231121,134700,96440450,6740,6740,6740,6740,0
20231121,134600,96440450,6740,6740,6740,6740,0
20231121,134500,96440450,6740,6740,6740,6740,17
20231121,134400,96325870,6740,6740,6740,6740,0
20231121,134300,96325870,6740,6740,6740,6740,0
20231121,134200,96325870,6740,6740,6740,6740,1
20231121,134100,96319130,6740,6720,6740,6720,2
20231121,134000,96305670,6740,6740,6740,6740,0
20231121,133900,96305670,6740,6740,6740,6740,0
20231121,133800,96305670,6740,6740,6740,6740,0
20231121,133700,96305670,6740,6740,6740,6740,0
20231121,133600,96305670,6740,6740,6740,6740,0
20231121,133500,96305670,6740,6740,6740,6740,0
20231121,133400,96305670,6740,6740,6740,6740,0
20231121,133300,96305670,6740,6740,6740,6740,10
20231121,133200,96238270,6740,6740,6740,6740,0
20231121,133100,96238270,6740,6710,6740,6710,2
20231121,133000,96224820,6720,6720,6720,6720,0
20231121,132900,96224820,6720,6720,6720,6720,3
20231121,132800,96204660,6720,6720,6720,6720,0
20231121,132700,96204660,6720,6720,6720,6720,0
20231121,132600,96204660,6720,6720,6720,6720,5
20231121,132500,96171060,6720,6720,6720,6720,2
20231121,132400,96157620,6720,6720,6720,6720,0
20231121,132300,96157620,6720,6720,6720,6720,0
20231121,132200,96157620,6720,6720,6720,6720,48
20231121,132100,95835060,6720,6720,6720,6720,0
20231121,132000,95835060,6720,6720,6720,6720,0
20231121,131900,95835060,6720,6720,6720,6720,40
20231121,131800,95566260,6740,6740,6740,6740,0
20231121,131700,95566260,6740,6740,6740,6740,0
20231121,131600,95566260,6740,6740,6740,6740,2
20231121,131500,95552780,6740,6740,6740,6740,0
20231121,131400,95552780,6740,6740,6740,6740,0
20231121,131300,95552780,6740,6740,6740,6740,0
20231121,131200,95552780,6740,6740,6740,6740,0
20231121,131100,95552780,6740,6740,6740,6740,155
20231121,131000,94508080,6740,6740,6740,6740,0
20231121,130900,94508080,6740,6740,6740,6740,1
20231121,130800,94501340,6740,6740,6740,6740,0
20231121,130700,94501340,6740,6740,6740,6740,0
20231121,130600,94501340,6740,6740,6740,6740,0
20231121,130500,94501340,6740,6740,6740,6740,0
20231121,130400,94501340,6740,6740,6740,6740,0
20231121,130300,94501340,6740,6740,6740,6740,0
20231121,130200,94501340,6740,6740,6740,6740,0
20231121,130100,94501340,6740,6740,6740,6740,0
20231121,130000,94501340,6740,6740,6740,6740,0
20231121,125900,94501340,6740,6740,6740,6740,0
20231121,125800,94501340,6740,6740,6740,6740,0
20231121,125700,94501340,6740,6740,6740,6740,0
20231121,125600,94501340,6740,6740,6740,6740,0
20231121,125500,94501340,6740,6740,6740,6740,0
20231121,125400,94501340,6740,6740,6740,6740,0
20231121,125300,94501340,6740,6740,6740,6740,0
20231121,125200,94501340,6740,6740,6740,6740,0
20231121,125100,94501340,6740,6730,6740,6730,148
20231121,125000,93504280,6740,6740,6740,6740,0
20231121,124900,93504280,6740,6740,6740,6740,0
20231121,124800,93504280,6740,6740,6740,6740,0
20231121,124700,93504280,6740,6740,6740,6740,0
20231121,124600,93504280,6740,6680,6740,6680,3602
20231121,124500,69391440,6680,6680,6680,6680,140
20231121,124400,68456240,6680,6670,6680,6670,3
20231121,124300,68436220,6660,6660,6660,6660,61
20231121,124200,68029960,6660,6660,6660,6660,0
20231121,124100,68029960,6660,6660,6660,6660,0
20231121,124000,68029960,6660,6660,6660,6660,0
20231121,123900,68029960,6660,6660,6660,6660,0
20231121,123800,68029960,6660,6660,6660,6660,3
20231121,123700,68009980,6670,6670,6670,6670,0
20231121,123600,68009980,6670,6670,6670,6670,100
20231121,123500,67342980,6670,6670,6670,6670,0
20231121,123400,67342980,6670,6670,6670,6670,0
20231121,123300,67342980,6670,6670,6670,6670,0
20231121,123200,67342980,6670,6670,6670,6670,0
20231121,123100,67342980,6670,6670,6670,6670,0
20231121,123000,67342980,6670,6670,6670,6670,0
20231121,122900,67342980,6670,6670,6670,6670,0
20231121,122800,67342980,6670,6670,6670,6670,0
20231121,122700,67342980,6670,6670,6670,6670,0
20231121,122600,67342980,6670,6670,6670,6670,1
20231121,122500,67336310,6660,6660,6660,6660,0
20231121,122400,67336310,6660,6660,6660,6660,0
20231121,122300,67336310,6660,6660,6660,6660,0
20231121,122200,67336310,6660,6660,6660,6660,0
20231121,122100,67336310,6660,6660,6660,6660,0
20231121,122000,67336310,6660,6660,6660,6660,0
20231121,121900,67336310,6660,6660,6660,6660,0
20231121,121800,67336310,6660,6660,6660,6660,0
20231121,121700,67336310,6660,6660,6660,6660,1
20231121,121600,67329650,6670,6670,6670,6670,0
20231121,121500,67329650,6670,6670,6670,6670,0
20231121,121400,67329650,6670,6670,6670,6670,0
20231121,121300,67329650,6670,6670,6670,6670,0
20231121,121200,67329650,6670,6670,6670,6670,0
20231121,121100,67329650,6670,6670,6670,6670,0
20231121,121000,67329650,6670,6670,6670,6670,0
20231121,120900,67329650,6670,6670,6670,6670,0
20231121,120800,67329650,6670,6670,6670,6670,0
20231121,120700,67329650,6670,6660,6670,6660,5
20231121,120600,67296330,6660,6660,6660,6630,41
20231121,120500,67024410,6630,6640,6640,6630,50
20231121,120400,66692790,6670,6670,6670,6670,0
20231121,120300,66692790,6670,6670,6670,6670,0
20231121,120200,66692790,6670,6670,6670,6670,0
20231121,120100,66692790,6670,6670,6670,6670,0
20231121,120000,66692790,6670,6670,6670,6670,0
20231121,115900,66692790,6670,6670,6670,6670,0
20231121,115800,66692790,6670,6670,6670,6670,0
20231121,115700,66692790,6670,6670,6670,6670,0
20231121,115600,66692790,6670,6670,6670,6670,0
20231121,115500,66692790,6670,6670,6670,6670,0
20231121,115400,66692790,6670,6670,6670,6670,0
20231121,115300,66692790,6670,6670,6670,6670,0
20231121,115200,66692790,6670,6670,6670,6670,0
20231121,115100,66692790,6670,6670,6670,6670,0
20231121,115000,66692790,6670,6670,6670,6670,0
20231121,114900,66692790,6670,6670,6670,6670,0
20231121,114800,66692790,6670,6670,6670,6670,0
20231121,114700,66692790,6670,6670,6670,6670,25
20231121,114600,66526040,6670,6670,6670,6670,15
20231121,114500,66425990,6670,6670,6670,6670,250
20231121,114400,64758490,6670,6670,6670,6670,29
20231121,114300,64565060,6670,6670,6670,6670,0
20231121,114200,64565060,6670,6670,6670,6670,0
20231121,114100,64565060,6670,6670,6670,6670,4
20231121,114000,64538380,6670,6670,6670,6670,0
20231121,113900,64538380,6670,6670,6670,6670,0
20231121,113800,64538380,6670,6670,6670,6670,200
20231121,113700,63204380,6670,6670,6670,6670,0
20231121,113600,63204380,6670,6670,6670,6670,17
20231121,113500,63090990,6670,6670,6670,6670,1
20231121,113400,63084320,6680,6680,6680,6680,0
20231121,113300,63084320,6680,6680,6680,6680,476
20231121,113200,59904640,6680,6680,6680,6680,24
20231121,113100,59744320,6680,6680,6680,6680,0
20231121,113000,59744320,6680,6680,6680,6680,0
20231121,112900,59744320,6680,6680,6680,6680,0
20231121,112800,59744320,6680,6680,6680,6680,0
20231121,112700,59744320,6680,6680,6680,6680,0
20231121,112600,59744320,6680,6680,6680,6680,0
20231121,112500,59744320,6680,6680,6680,6680,1
20231121,112400,59737640,6690,6690,6690,6690,0
20231121,112300,59737640,6690,6690,6690,6690,0
20231121,112200,59737640,6690,6690,6690,6690,0
20231121,112100,59737640,6690,6690,6690,6690,0
20231121,112000,59737640,6690,6690,6690,6690,0
20231121,111900,59737640,6690,6690,6690,6690,0
20231121,111800,59737640,6690,6690,6690,6690,0
20231121,111700,59737640,6690,6690,6690,6690,0
20231121,111600,59737640,6690,6690,6690,6690,0
20231121,111500,59737640,6690,6690,6690,6690,0
20231121,111400,59737640,6690,6690,6690,6690,0
20231121,111300,59737640,6690,6690,6690,6690,0
20231121,111200,59737640,6690,6690,6690,6690,0
20231121,111100,59737640,6690,6690,6690,6690,0
20231121,111000,59737640,6690,6690,6690,6690,0
20231121,110900,59737640,6690,6690,6690,6690,0
20231121,110800,59737640,6690,6690,6690,6690,0
20231121,110700,59737640,6690,6690,6690,6690,0
20231121,110600,59737640,6690,6690,6690,6690,0
20231121,110500,59737640,6690,6690,6690,6690,0
20231121,110400,59737640,6690,6690,6690,6690,0
20231121,110300,59737640,6690,6690,6690,6690,0
20231121,110200,59737640,6690,6690,6690,6690,0
20231121,110100,59737640,6690,6680,6690,6680,5
20231121,110000,59704220,6630,6630,6630,6630,0
20231121,105900,59704220,6630,6630,6630,6630,0
20231121,105800,59704220,6630,6630,6630,6630,0
20231121,105700,59704220,6630,6630,6630,6630,0
20231121,105600,59704220,6630,6630,6630,6630,0
20231121,105500,59704220,6630,6630,6630,6630,0
20231121,105400,59704220,6630,6630,6630,6630,0
20231121,105300,59704220,6630,6630,6630,6630,0
20231121,105200,59704220,6630,6660,6660,6630,300
20231121,105100,57711690,6690,6690,6690,6690,0
20231121,105000,57711690,6690,6690,6690,6690,1
20231121,104900,57705000,6650,6700,6700,6650,108
20231121,104800,56984220,6710,6710,6710,6710,4
20231121,104700,56957380,6710,6730,6730,6710,141
20231121,104600,56011250,6730,6730,6730,6730,1
20231121,104500,56004520,6730,6740,6740,6730,46
20231121,104400,55694490,6740,6740,6740,6740,0
20231121,104300,55694490,6740,6740,6740,6740,0
20231121,104200,55694490,6740,6740,6740,6740,0
20231121,104100,55694490,6740,6740,6740,6740,0
20231121,104000,55694490,6740,6740,6740,6740,0
20231121,103900,55694490,6740,6740,6740,6740,2
20231121,103800,55681010,6740,6740,6740,6740,0
20231121,103700,55681010,6740,6740,6740,6740,0
20231121,103600,55681010,6740,6740,6740,6740,0
20231121,103500,55681010,6740,6740,6740,6740,0
20231121,103400,55681010,6740,6740,6740,6740,0
20231121,103300,55681010,6740,6740,6740,6740,6
20231121,103200,55640570,6750,6750,6750,6750,0
20231121,103100,55640570,6750,6750,6750,6750,0
20231121,103000,55640570,6750,6750,6750,6750,0
20231121,102900,55640570,6750,6750,6750,6750,71
20231121,102800,55161320,6730,6730,6730,6730,50
20231121,102700,54824820,6720,6740,6740,6720,148
20231121,102600,53830160,6730,6700,6730,6700,1241
20231121,102500,45493720,6700,6700,6700,6700,0
20231121,102400,45493720,6700,6700,6700,6700,0
20231121,102300,45493720,6700,6690,6700,6690,135
20231121,102200,44589240,6690,6680,6700,6670,1292
20231121,102100,35965770,6670,6670,6670,6670,15
20231121,102000,35865720,6670,6670,6670,6670,49
20231121,101900,35538890,6690,6690,6690,6690,0
20231121,101800,35538890,6690,6690,6690,6690,0
20231121,101700,35538890,6690,6690,6690,6690,0
20231121,101600,35538890,6690,6690,6690,6690,0
20231121,101500,35538890,6690,6690,6690,6690,0
20231121,101400,35538890,6690,6690,6690,6690,0
20231121,101300,35538890,6690,6690,6690,6690,0
20231121,101200,35538890,6690,6690,6690,6690,0
20231121,101100,35538890,6690,6690,6690,6690,0
20231121,101000,35538890,6690,6660,6690,6660,1631
20231121,100900,24662550,6660,6660,6660,6660,46
20231121,100800,24356190,6620,6620,6620,6620,0
20231121,100700,24356190,6620,6620,6620,6620,12
20231121,100600,24276750,6660,6660,6660,6660,0
20231121,100500,24276750,6660,6660,6660,6660,0
20231121,100400,24276750,6660,6660,6660,6660,0
20231121,100300,24276750,6660,6660,6660,6660,0
20231121,100200,24276750,6660,6660,6660,6660,0
20231121,100100,24276750,6660,6660,6660,6660,0
20231121,100000,24276750,6660,6660,6660,6660,2
20231121,095900,24263430,6660,6660,6660,6660,0
20231121,095800,24263430,6660,6660,6660,6660,9
20231121,095700,24203490,6660,6660,6660,6660,140
20231121,095600,23271090,6660,6650,6660,6640,43
20231121,095500,22985020,6660,6660,6660,6660,0
20231121,095400,22985020,6660,6660,6660,6660,0
20231121,095300,22985020,6660,6660,6660,6660,0
20231121,095200,22985020,6660,6660,6660,6660,0
20231121,095100,22985020,6660,6660,6660,6660,0
20231121,095000,22985020,6660,6660,6660,6660,0
20231121,094900,22985020,6660,6660,6660,6660,0
20231121,094800,22985020,6660,6660,6660,6660,0
20231121,094700,22985020,6660,6660,6660,6660,0
20231121,094600,22985020,6660,6660,6660,6660,0
20231121,094500,22985020,6660,6660,6660,6660,90
20231121,094400,22385620,6660,6660,6660,6660,0
20231121,094300,22385620,6660,6660,6660,6660,0
20231121,094200,22385620,6660,6660,6660,6660,0
20231121,094100,22385620,6660,6660,6660,6660,1
20231121,094000,22378960,6610,6610,6610,6610,0
20231121,093900,22378960,6610,6620,6620,6610,583
20231121,093800,18525000,6660,6660,6660,6660,5
20231121,093700,18491700,6660,6660,6660,6660,0
20231121,093600,18491700,6660,6660,6660,6660,1
20231121,093500,18485040,6610,6610,6610,6610,0
20231121,093400,18485040,6610,6620,6620,6610,600
20231121,093300,14518790,6620,6620,6620,6620,30
20231121,093200,14320190,6600,6660,6660,6600,370
20231121,093100,11871800,6680,6680,6680,6680,0
20231121,093000,11871800,6680,6680,6680,6680,0
20231121,092900,11871800,6680,6680,6680,6680,230
20231121,092800,10335400,6680,6680,6680,6680,3
20231121,092700,10315360,6680,6680,6680,6680,0
20231121,092600,10315360,6680,6680,6680,6680,0
20231121,092500,10315360,6680,6680,6680,6680,10
20231121,092400,10248560,6690,6690,6690,6690,1
20231121,092300,10241870,6680,6680,6680,6680,47
20231121,092200,9927910,6680,6680,6680,6680,0
20231121,092100,9927910,6680,6670,6680,6670,12
20231121,092000,9847850,6660,6660,6660,6660,6
20231121,091900,9807890,6660,6650,6660,6650,540
20231121,091800,6213420,6650,6650,6650,6650,3
20231121,091700,6193470,6660,6640,6660,6640,70
20231121,091600,5727960,6650,6640,6650,6640,18
20231121,091500,5608430,6590,6640,6640,6590,464
20231121,091400,2546430,6680,6680,6680,6680,0
20231121,091300,2546430,6680,6680,6680,6680,12
20231121,091200,2466270,6680,6680,6680,6680,2
20231121,091100,2452910,6680,6620,6680,6620,30
20231121,091000,2254250,6620,6630,6630,6620,71
20231121,090900,1784120,6680,6680,6680,6680,0
20231121,090800,1784120,6680,6670,6680,6670,3
20231121,090700,1764090,6680,6670,6680,6670,16
20231121,090600,1657350,6680,6680,6680,6680,0
20231121,090500,1657350,6680,6680,6680,6680,12
20231121,090400,1577190,6680,6690,6690,6680,2
20231121,090300,1563820,6700,6700,6700,6700,5
20231121,090200,1530320,6720,6700,6720,6690,196
20231121,090100,214720,6710,6710,6710,6710,0
20231121,090000,214720,6710,6710,6710,6710,32