stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202700,425993490,15940,15940,15940,15940,611
20241121,202600,425993490,15940,15940,15940,15940,0
20241121,202500,425993490,15940,15940,15940,15940,0
20241121,202400,425993490,15940,15940,15940,15940,0
20241121,202300,425993490,15940,15940,15940,15940,0
20241121,202200,425993490,15940,15940,15940,15940,0
20241121,202100,425993490,15940,15940,15940,15940,0
20241121,202000,425993490,15940,15940,15940,15940,0
20241121,201900,425993490,15940,15940,15940,15940,0
20241121,201800,425993490,15940,15940,15940,15940,0
20241121,201700,425993490,15940,15940,15940,15940,0
20241121,201600,425993490,15940,15940,15940,15940,0
20241121,201500,425993490,15940,15940,15940,15940,0
20241121,201400,425993490,15940,15940,15940,15940,0
20241121,201300,425993490,15940,15940,15940,15940,0
20241121,201200,425993490,15940,15940,15940,15940,0
20241121,201100,425993490,15940,15940,15940,15940,0
20241121,201000,425993490,15940,15940,15940,15940,0
20241121,200900,425993490,15940,15940,15940,15940,0
20241121,200800,425993490,15940,15940,15940,15940,0
20241121,200700,425993490,15940,15940,15940,15940,0
20241121,200600,425993490,15940,15940,15940,15940,0
20241121,200500,425993490,15940,15940,15940,15940,0
20241121,200400,425993490,15940,15940,15940,15940,0
20241121,200300,425993490,15940,15940,15940,15940,0
20241121,200200,425993490,15940,15940,15940,15940,0
20241121,200100,425993490,15940,15940,15940,15940,0
20241121,200000,425993490,15940,15940,15940,15940,0
20241121,195900,425993490,15940,15940,15940,15940,0
20241121,195800,425993490,15940,15940,15940,15940,0
20241121,195700,425993490,15940,15940,15940,15940,611
20241121,195600,425993490,15940,15940,15940,15940,0
20241121,195500,425993490,15940,15940,15940,15940,0
20241121,195400,425993490,15940,15940,15940,15940,0
20241121,195300,425993490,15940,15940,15940,15940,0
20241121,195200,425993490,15940,15940,15940,15940,0
20241121,195100,425993490,15940,15940,15940,15940,0
20241121,195000,425993490,15940,15940,15940,15940,0
20241121,194900,425993490,15940,15940,15940,15940,0
20241121,194800,425993490,15940,15940,15940,15940,0
20241121,194700,425993490,15940,15940,15940,15940,0
20241121,194600,425993490,15940,15940,15940,15940,0
20241121,194500,425993490,15940,15940,15940,15940,0
20241121,194400,425993490,15940,15940,15940,15940,0
20241121,194300,425993490,15940,15940,15940,15940,0
20241121,194200,425993490,15940,15940,15940,15940,0
20241121,194100,425993490,15940,15940,15940,15940,0
20241121,194000,425993490,15940,15940,15940,15940,0
20241121,193900,425993490,15940,15940,15940,15940,0
20241121,193800,425993490,15940,15940,15940,15940,0
20241121,193700,425993490,15940,15940,15940,15940,0
20241121,193600,425993490,15940,15940,15940,15940,0
20241121,193500,425993490,15940,15940,15940,15940,0
20241121,193400,425993490,15940,15940,15940,15940,0
20241121,193300,425993490,15940,15940,15940,15940,0
20241121,193200,425993490,15940,15940,15940,15940,0
20241121,193100,425993490,15940,15940,15940,15940,0
20241121,193000,425993490,15940,15940,15940,15940,0
20241121,192900,425993490,15940,15940,15940,15940,0
20241121,192800,425993490,15940,15940,15940,15940,0
20241121,192700,425993490,15940,15940,15940,15940,611
20241121,192600,425993490,15940,15940,15940,15940,0
20241121,192500,425993490,15940,15940,15940,15940,0
20241121,192400,425993490,15940,15940,15940,15940,0
20241121,192300,425993490,15940,15940,15940,15940,0
20241121,192200,425993490,15940,15940,15940,15940,0
20241121,192100,425993490,15940,15940,15940,15940,0
20241121,192000,425993490,15940,15940,15940,15940,0
20241121,191900,425993490,15940,15940,15940,15940,0
20241121,191800,425993490,15940,15940,15940,15940,0
20241121,191700,425993490,15940,15940,15940,15940,0
20241121,191600,425993490,15940,15940,15940,15940,0
20241121,191500,425993490,15940,15940,15940,15940,0
20241121,191400,425993490,15940,15940,15940,15940,0
20241121,191300,425993490,15940,15940,15940,15940,0
20241121,191200,425993490,15940,15940,15940,15940,0
20241121,191100,425993490,15940,15940,15940,15940,0
20241121,191000,425993490,15940,15940,15940,15940,0
20241121,190900,425993490,15940,15940,15940,15940,0
20241121,190800,425993490,15940,15940,15940,15940,0
20241121,190700,425993490,15940,15940,15940,15940,0
20241121,190600,425993490,15940,15940,15940,15940,0
20241121,190500,425993490,15940,15940,15940,15940,0
20241121,190400,425993490,15940,15940,15940,15940,0
20241121,190300,425993490,15940,15940,15940,15940,0
20241121,190200,425993490,15940,15940,15940,15940,0
20241121,190100,425993490,15940,15940,15940,15940,0
20241121,190000,425993490,15940,15940,15940,15940,0
20241121,185900,425993490,15940,15940,15940,15940,0
20241121,185800,425993490,15940,15940,15940,15940,0
20241121,185700,425993490,15940,15940,15940,15940,611
20241121,185600,425993490,15940,15940,15940,15940,0
20241121,185500,425993490,15940,15940,15940,15940,0
20241121,185400,425993490,15940,15940,15940,15940,0
20241121,185300,425993490,15940,15940,15940,15940,0
20241121,185200,425993490,15940,15940,15940,15940,0
20241121,185100,425993490,15940,15940,15940,15940,0
20241121,185000,425993490,15940,15940,15940,15940,0
20241121,184900,425993490,15940,15940,15940,15940,0
20241121,184800,425993490,15940,15940,15940,15940,0
20241121,184700,425993490,15940,15940,15940,15940,0
20241121,184600,425993490,15940,15940,15940,15940,0
20241121,184500,425993490,15940,15940,15940,15940,0
20241121,184400,425993490,15940,15940,15940,15940,0
20241121,184300,425993490,15940,15940,15940,15940,0
20241121,184200,425993490,15940,15940,15940,15940,0
20241121,184100,425993490,15940,15940,15940,15940,0
20241121,184000,425993490,15940,15940,15940,15940,0
20241121,183900,425993490,15940,15940,15940,15940,0
20241121,183800,425993490,15940,15940,15940,15940,0
20241121,183700,425993490,15940,15940,15940,15940,0
20241121,183600,425993490,15940,15940,15940,15940,0
20241121,183500,425993490,15940,15940,15940,15940,0
20241121,183400,425993490,15940,15940,15940,15940,0
20241121,183300,425993490,15940,15940,15940,15940,0
20241121,183200,425993490,15940,15940,15940,15940,0
20241121,183100,425993490,15940,15940,15940,15940,0
20241121,183000,425993490,15940,15940,15940,15940,0
20241121,182900,425993490,15940,15940,15940,15940,0
20241121,182800,425993490,15940,15940,15940,15940,0
20241121,182700,425993490,15940,15940,15940,15940,611
20241121,182600,425993490,15940,15940,15940,15940,0
20241121,182500,425993490,15940,15940,15940,15940,0
20241121,182400,425993490,15940,15940,15940,15940,0
20241121,182300,425993490,15940,15940,15940,15940,0
20241121,182200,425993490,15940,15940,15940,15940,0
20241121,182100,425993490,15940,15940,15940,15940,0
20241121,182000,425993490,15940,15940,15940,15940,0
20241121,181900,425993490,15940,15940,15940,15940,0
20241121,181800,425993490,15940,15940,15940,15940,0
20241121,181700,425993490,15940,15940,15940,15940,0
20241121,181600,425993490,15940,15940,15940,15940,0
20241121,181500,425993490,15940,15940,15940,15940,0
20241121,181400,425993490,15940,15940,15940,15940,0
20241121,181300,425993490,15940,15940,15940,15940,0
20241121,181200,425993490,15940,15940,15940,15940,0
20241121,181100,425993490,15940,15940,15940,15940,0
20241121,181000,425993490,15940,15940,15940,15940,0
20241121,180900,425993490,15940,15940,15940,15940,0
20241121,180800,425993490,15940,15940,15940,15940,0
20241121,180700,425993490,15940,15940,15940,15940,0
20241121,180600,425993490,15940,15940,15940,15940,0
20241121,180500,425993490,15940,15940,15940,15940,0
20241121,180400,425993490,15940,15940,15940,15940,0
20241121,180300,425993490,15940,15940,15940,15940,0
20241121,180200,425993490,15940,15940,15940,15940,0
20241121,180100,425993490,15940,15940,15940,15940,0
20241121,180000,425993490,15940,15940,15940,15940,0
20241121,175900,425993490,15940,15940,15940,15940,0
20241121,175800,425993490,15940,15940,15940,15940,0
20241121,175700,425993490,15940,15940,15940,15940,611
20241121,175600,425993490,15940,15940,15940,15940,0
20241121,175500,425993490,15940,15940,15940,15940,0
20241121,175400,425993490,15940,15940,15940,15940,0
20241121,175300,425993490,15940,15940,15940,15940,0
20241121,175200,425993490,15940,15940,15940,15940,0
20241121,175100,425993490,15940,15940,15940,15940,0
20241121,175000,425993490,15940,15940,15940,15940,0
20241121,174900,425993490,15940,15940,15940,15940,0
20241121,174800,425993490,15940,15940,15940,15940,0
20241121,174700,425993490,15940,15940,15940,15940,0
20241121,174600,425993490,15940,15940,15940,15940,0
20241121,174500,425993490,15940,15940,15940,15940,0
20241121,174400,425993490,15940,15940,15940,15940,0
20241121,174300,425993490,15940,15940,15940,15940,0
20241121,174200,425993490,15940,15940,15940,15940,0
20241121,174100,425993490,15940,15940,15940,15940,0
20241121,174000,425993490,15940,15940,15940,15940,0
20241121,173900,425993490,15940,15940,15940,15940,0
20241121,173800,425993490,15940,15940,15940,15940,0
20241121,173700,425993490,15940,15940,15940,15940,0
20241121,173600,425993490,15940,15940,15940,15940,0
20241121,173500,425993490,15940,15940,15940,15940,0
20241121,173400,425993490,15940,15940,15940,15940,0
20241121,173300,425993490,15940,15940,15940,15940,0
20241121,173200,425993490,15940,15940,15940,15940,0
20241121,173100,425993490,15940,15940,15940,15940,0
20241121,173000,425993490,15940,15940,15940,15940,0
20241121,172900,425993490,15940,15940,15940,15940,0
20241121,172800,425993490,15940,15940,15940,15940,0
20241121,172700,425993490,15940,15940,15940,15940,611
20241121,172600,425993490,15940,15940,15940,15940,0
20241121,172500,425993490,15940,15940,15940,15940,0
20241121,172400,425993490,15940,15940,15940,15940,0
20241121,172300,425993490,15940,15940,15940,15940,0
20241121,172200,425993490,15940,15940,15940,15940,0
20241121,172100,425993490,15940,15940,15940,15940,0
20241121,172000,425993490,15940,15940,15940,15940,0
20241121,171900,425993490,15940,15940,15940,15940,0
20241121,171800,425993490,15940,15940,15940,15940,0
20241121,171700,425993490,15940,15940,15940,15940,0
20241121,171600,425993490,15940,15940,15940,15940,0
20241121,171500,425993490,15940,15940,15940,15940,0
20241121,171400,425993490,15940,15940,15940,15940,0
20241121,171300,425993490,15940,15940,15940,15940,0
20241121,171200,425993490,15940,15940,15940,15940,0
20241121,171100,425993490,15940,15940,15940,15940,0
20241121,171000,425993490,15940,15940,15940,15940,0
20241121,170900,425993490,15940,15940,15940,15940,0
20241121,170800,425993490,15940,15940,15940,15940,0
20241121,170700,425993490,15940,15940,15940,15940,0
20241121,170600,425993490,15940,15940,15940,15940,0
20241121,170500,425993490,15940,15940,15940,15940,0
20241121,170400,425993490,15940,15940,15940,15940,0
20241121,170300,425993490,15940,15940,15940,15940,0
20241121,170200,425993490,15940,15940,15940,15940,0
20241121,170100,425993490,15940,15940,15940,15940,0
20241121,170000,425993490,15940,15940,15940,15940,0
20241121,165900,425993490,15940,15940,15940,15940,0
20241121,165800,425993490,15940,15940,15940,15940,0
20241121,165700,425993490,15940,15940,15940,15940,611
20241121,165600,425993490,15940,15940,15940,15940,0
20241121,165500,425993490,15940,15940,15940,15940,0
20241121,165400,425993490,15940,15940,15940,15940,0
20241121,165300,425993490,15940,15940,15940,15940,0
20241121,165200,425993490,15940,15940,15940,15940,0
20241121,165100,425993490,15940,15940,15940,15940,0
20241121,165000,425993490,15940,15940,15940,15940,0
20241121,164900,425993490,15940,15940,15940,15940,0
20241121,164800,425993490,15940,15940,15940,15940,0
20241121,164700,425993490,15940,15940,15940,15940,0
20241121,164600,425993490,15940,15940,15940,15940,0
20241121,164500,425993490,15940,15940,15940,15940,0
20241121,164400,425993490,15940,15940,15940,15940,0
20241121,164300,425993490,15940,15940,15940,15940,0
20241121,164200,425993490,15940,15940,15940,15940,0
20241121,164100,425993490,15940,15940,15940,15940,0
20241121,164000,425993490,15940,15940,15940,15940,0
20241121,163900,425993490,15940,15940,15940,15940,0
20241121,163800,425993490,15940,15940,15940,15940,0
20241121,163700,425993490,15940,15940,15940,15940,0
20241121,163600,425993490,15940,15940,15940,15940,0
20241121,163500,425993490,15940,15940,15940,15940,0
20241121,163400,425993490,15940,15940,15940,15940,0
20241121,163300,425993490,15940,15940,15940,15940,0
20241121,163200,425993490,15940,15940,15940,15940,0
20241121,163100,425993490,15940,15940,15940,15940,0
20241121,163000,425993490,15940,15940,15940,15940,0
20241121,162900,425993490,15940,15940,15940,15940,0
20241121,162800,425993490,15940,15940,15940,15940,0
20241121,162700,425993490,15940,15940,15940,15940,611
20241121,162600,425993490,15940,15940,15940,15940,0
20241121,162500,425993490,15940,15940,15940,15940,0
20241121,162400,425993490,15940,15940,15940,15940,0
20241121,162300,425993490,15940,15940,15940,15940,0
20241121,162200,425993490,15940,15940,15940,15940,0
20241121,162100,425993490,15940,15940,15940,15940,0
20241121,162000,425993490,15940,15940,15940,15940,0
20241121,161900,425993490,15940,15940,15940,15940,0
20241121,161800,425993490,15940,15940,15940,15940,0
20241121,161700,425993490,15940,15940,15940,15940,0
20241121,161600,425993490,15940,15940,15940,15940,0
20241121,161500,425993490,15940,15940,15940,15940,0
20241121,161400,425993490,15940,15940,15940,15940,0
20241121,161300,425993490,15940,15940,15940,15940,0
20241121,161200,425993490,15940,15940,15940,15940,0
20241121,161100,425993490,15940,15940,15940,15940,0
20241121,161000,425993490,15940,15940,15940,15940,0
20241121,160900,425993490,15940,15940,15940,15940,0
20241121,160800,425993490,15940,15940,15940,15940,0
20241121,160700,425993490,15940,15940,15940,15940,0
20241121,160600,425993490,15940,15940,15940,15940,0
20241121,160500,425993490,15940,15940,15940,15940,0
20241121,160400,425993490,15940,15940,15940,15940,0
20241121,160300,425993490,15940,15940,15940,15940,0
20241121,160200,425993490,15940,15940,15940,15940,0
20241121,160100,425993490,15940,15940,15940,15940,0
20241121,160000,425993490,15940,15940,15940,15940,0
20241121,155900,425993490,15940,15940,15940,15940,0
20241121,155800,425993490,15940,15940,15940,15940,0
20241121,155700,425993490,15940,15940,15940,15940,611
20241121,155600,425993490,15940,15940,15940,15940,0
20241121,155500,425993490,15940,15940,15940,15940,0
20241121,155400,425993490,15940,15940,15940,15940,0
20241121,155300,425993490,15940,15940,15940,15940,0
20241121,155200,425993490,15940,15940,15940,15940,0
20241121,155100,425993490,15940,15940,15940,15940,0
20241121,155000,425993490,15940,15940,15940,15940,0
20241121,154900,425993490,15940,15940,15940,15940,0
20241121,154800,425993490,15940,15940,15940,15940,0
20241121,154700,425993490,15940,15940,15940,15940,0
20241121,154600,425993490,15940,15940,15940,15940,0
20241121,154500,425993490,15940,15940,15940,15940,0
20241121,154400,425993490,15940,15940,15940,15940,0
20241121,154300,425993490,15940,15940,15940,15940,0
20241121,154200,425993490,15940,15940,15940,15940,0
20241121,154100,425993490,15940,15940,15940,15940,0
20241121,154000,425993490,15940,15940,15940,15940,0
20241121,153900,425993490,15940,15940,15940,15940,0
20241121,153800,425993490,15940,15940,15940,15940,0
20241121,153700,425993490,15940,15940,15940,15940,0
20241121,153600,425993490,15940,15940,15940,15940,0
20241121,153500,425993490,15940,15940,15940,15940,0
20241121,153400,425993490,15940,15940,15940,15940,0
20241121,153300,425993490,15940,15940,15940,15940,0
20241121,153200,425993490,15940,15940,15940,15940,0
20241121,153100,425993490,15940,15940,15940,15940,0
20241121,153000,425993490,15940,15940,15940,15940,611
20241121,152900,416254150,15940,15940,15940,15940,0
20241121,152800,416254150,15940,15940,15940,15940,0
20241121,152700,416254150,15940,15940,15940,15940,0
20241121,152600,416254150,15940,15940,15940,15940,0
20241121,152500,416254150,15940,15940,15940,15940,0
20241121,152400,416254150,15940,15940,15940,15940,0
20241121,152300,416254150,15940,15940,15940,15940,0
20241121,152200,416254150,15940,15940,15940,15940,0
20241121,152100,416254150,15940,15940,15940,15940,0
20241121,152000,416254150,15940,15940,15940,15940,0
20241121,151900,416254150,15940,15920,15940,15920,606
20241121,151800,406606550,15810,15810,15810,15810,500
20241121,151700,398701550,15550,15500,15550,15500,1045
20241121,151600,382457600,15490,15300,15490,15300,555
20241121,151500,373872920,15200,15200,15200,15200,310
20241121,151400,369160920,15200,15200,15200,15200,302
20241121,151300,364570520,15190,15190,15190,15190,0
20241121,151200,364570520,15190,15190,15190,15190,0
20241121,151100,364570520,15190,15190,15190,15190,0
20241121,151000,364570520,15190,15190,15190,15190,0
20241121,150900,364570520,15190,15190,15190,15190,0
20241121,150800,364570520,15190,15190,15190,15190,38
20241121,150700,363993300,15190,15190,15190,15190,0
20241121,150600,363993300,15190,15190,15190,15190,50
20241121,150500,363233800,15200,15200,15200,15200,0
20241121,150400,363233800,15200,15200,15200,15200,0
20241121,150300,363233800,15200,15200,15200,15200,0
20241121,150200,363233800,15200,15200,15200,15200,0
20241121,150100,363233800,15200,15200,15200,15200,200
20241121,150000,360193800,15200,15200,15200,15200,0
20241121,145900,360193800,15200,15200,15200,15200,30
20241121,145800,359737800,15190,15190,15190,15190,0
20241121,145700,359737800,15190,15190,15190,15190,0
20241121,145600,359737800,15190,15190,15190,15190,0
20241121,145500,359737800,15190,15190,15190,15190,0
20241121,145400,359737800,15190,15190,15190,15190,20
20241121,145300,359434000,15190,15190,15190,15190,0
20241121,145200,359434000,15190,15190,15190,15190,0
20241121,145100,359434000,15190,15190,15190,15190,0
20241121,145000,359434000,15190,15190,15190,15190,0
20241121,144900,359434000,15190,15190,15190,15190,0
20241121,144800,359434000,15190,15190,15190,15190,0
20241121,144700,359434000,15190,15190,15190,15190,0
20241121,144600,359434000,15190,15190,15190,15190,70
20241121,144500,358370700,15200,15200,15200,15200,0
20241121,144400,358370700,15200,15200,15200,15200,0
20241121,144300,358370700,15200,15200,15200,15200,0
20241121,144200,358370700,15200,15200,15200,15200,0
20241121,144100,358370700,15200,15200,15200,15200,0
20241121,144000,358370700,15200,15200,15200,15200,0
20241121,143900,358370700,15200,15200,15200,15200,0
20241121,143800,358370700,15200,15200,15200,15200,50
20241121,143700,357610700,15010,15010,15010,15010,0
20241121,143600,357610700,15010,15010,15010,15010,0
20241121,143500,357610700,15010,15010,15010,15010,0
20241121,143400,357610700,15010,15010,15010,15010,40
20241121,143300,357010300,15200,15200,15200,15200,0
20241121,143200,357010300,15200,15200,15200,15200,0
20241121,143100,357010300,15200,15200,15200,15200,0
20241121,143000,357010300,15200,15200,15200,15200,0
20241121,142900,357010300,15200,15200,15200,15200,0
20241121,142800,357010300,15200,15200,15200,15200,0
20241121,142700,357010300,15200,15200,15200,15200,5
20241121,142600,356934300,15200,15200,15200,15200,2
20241121,142500,356903900,15150,15150,15150,15150,770
20241121,142400,345238400,15150,15150,15150,15150,813
20241121,142300,332921450,15150,15050,15150,15050,700
20241121,142200,322341450,15200,15010,15200,15010,371
20241121,142100,316772550,15010,15010,15010,15010,470
20241121,142000,309717850,15000,15000,15000,15000,350
20241121,141900,304467850,15000,15010,15010,15000,450
20241121,141800,297716630,15050,15050,15050,15050,0
20241121,141700,297716630,15050,15050,15050,15050,0
20241121,141600,297716630,15050,15050,15050,15050,27
20241121,141500,297310280,15100,15100,15100,15100,0
20241121,141400,297310280,15100,15100,15100,15100,0
20241121,141300,297310280,15100,15100,15100,15100,0
20241121,141200,297310280,15100,15100,15100,15100,0
20241121,141100,297310280,15100,15100,15100,15100,0
20241121,141000,297310280,15100,15100,15100,15100,0
20241121,140900,297310280,15100,15100,15100,15100,0
20241121,140800,297310280,15100,15100,15100,15100,0
20241121,140700,297310280,15100,15100,15100,15100,0
20241121,140600,297310280,15100,15100,15100,15100,0
20241121,140500,297310280,15100,15100,15100,15100,11
20241121,140400,297144180,15100,15100,15100,15100,0
20241121,140300,297144180,15100,15100,15100,15100,0
20241121,140200,297144180,15100,15100,15100,15100,0
20241121,140100,297144180,15100,15100,15100,15100,0
20241121,140000,297144180,15100,15100,15100,15100,42
20241121,135900,296509980,15100,15100,15100,15100,0
20241121,135800,296509980,15100,15100,15100,15100,0
20241121,135700,296509980,15100,15100,15100,15100,0
20241121,135600,296509980,15100,15100,15100,15100,0
20241121,135500,296509980,15100,15100,15100,15100,0
20241121,135400,296509980,15100,15100,15100,15100,0
20241121,135300,296509980,15100,15100,15100,15100,0
20241121,135200,296509980,15100,15100,15100,15100,0
20241121,135100,296509980,15100,15100,15100,15100,0
20241121,135000,296509980,15100,15100,15100,15100,0
20241121,134900,296509980,15100,15100,15100,15100,100
20241121,134800,294999980,15100,15100,15100,15100,0
20241121,134700,294999980,15100,15100,15100,15100,0
20241121,134600,294999980,15100,15100,15100,15100,0
20241121,134500,294999980,15100,15100,15100,15100,102
20241121,134400,293459780,15100,15100,15100,15100,0
20241121,134300,293459780,15100,15100,15100,15100,0
20241121,134200,293459780,15100,15100,15100,15100,0
20241121,134100,293459780,15100,15100,15100,15100,0
20241121,134000,293459780,15100,15100,15100,15100,0
20241121,133900,293459780,15100,15100,15100,15100,0
20241121,133800,293459780,15100,15100,15100,15100,0
20241121,133700,293459780,15100,15100,15100,15100,0
20241121,133600,293459780,15100,15100,15100,15100,0
20241121,133500,293459780,15100,15100,15100,15100,0
20241121,133400,293459780,15100,15100,15100,15100,0
20241121,133300,293459780,15100,15100,15100,15100,0
20241121,133200,293459780,15100,15100,15100,15100,0
20241121,133100,293459780,15100,15100,15100,15100,0
20241121,133000,293459780,15100,15100,15100,15100,0
20241121,132900,293459780,15100,15100,15100,15100,0
20241121,132800,293459780,15100,15100,15100,15100,50
20241121,132700,292704780,15100,15100,15100,15100,0
20241121,132600,292704780,15100,15100,15100,15100,0
20241121,132500,292704780,15100,15100,15100,15100,120
20241121,132400,290892780,15000,15000,15000,15000,0
20241121,132300,290892780,15000,15000,15000,15000,3000
20241121,132200,245892780,15040,15040,15040,15040,0
20241121,132100,245892780,15040,15040,15040,15040,0
20241121,132000,245892780,15040,15040,15040,15040,0
20241121,131900,245892780,15040,15040,15040,15040,0
20241121,131800,245892780,15040,15040,15040,15040,100
20241121,131700,244388780,15000,15030,15040,15000,620
20241121,131600,235074220,15040,15040,15040,15040,0
20241121,131500,235074220,15040,15040,15040,15040,0
20241121,131400,235074220,15040,15040,15040,15040,0
20241121,131300,235074220,15040,15040,15040,15040,0
20241121,131200,235074220,15040,15040,15040,15040,0
20241121,131100,235074220,15040,15040,15040,15040,817
20241121,131000,222786540,15050,15060,15060,15050,183
20241121,130900,220031230,15060,15060,15060,15060,10
20241121,130800,219880630,15060,15060,15060,15060,0
20241121,130700,219880630,15060,15060,15060,15060,0
20241121,130600,219880630,15060,15060,15060,15060,1
20241121,130500,219865570,15300,15300,15300,15300,0
20241121,130400,219865570,15300,15300,15300,15300,0
20241121,130300,219865570,15300,15300,15300,15300,0
20241121,130200,219865570,15300,15300,15300,15300,0
20241121,130100,219865570,15300,15300,15300,15300,0
20241121,130000,219865570,15300,15300,15300,15300,0
20241121,125900,219865570,15300,15300,15300,15300,0
20241121,125800,219865570,15300,15300,15300,15300,0
20241121,125700,219865570,15300,15300,15300,15300,0
20241121,125600,219865570,15300,15300,15300,15300,0
20241121,125500,219865570,15300,15300,15300,15300,0
20241121,125400,219865570,15300,15300,15300,15300,0
20241121,125300,219865570,15300,15300,15300,15300,0
20241121,125200,219865570,15300,15300,15300,15300,0
20241121,125100,219865570,15300,15300,15300,15300,0
20241121,125000,219865570,15300,15300,15300,15300,0
20241121,124900,219865570,15300,15300,15300,15300,0
20241121,124800,219865570,15300,15300,15300,15300,65
20241121,124700,218871070,15300,15300,15300,15300,0
20241121,124600,218871070,15300,15300,15300,15300,111
20241121,124500,217172770,15300,15300,15300,15300,0
20241121,124400,217172770,15300,15300,15300,15300,0
20241121,124300,217172770,15300,15300,15300,15300,0
20241121,124200,217172770,15300,15300,15300,15300,0
20241121,124100,217172770,15300,15300,15300,15300,0
20241121,124000,217172770,15300,15300,15300,15300,0
20241121,123900,217172770,15300,15300,15300,15300,0
20241121,123800,217172770,15300,15300,15300,15300,0
20241121,123700,217172770,15300,15300,15300,15300,0
20241121,123600,217172770,15300,15300,15300,15300,0
20241121,123500,217172770,15300,15300,15300,15300,0
20241121,123400,217172770,15300,15300,15300,15300,0
20241121,123300,217172770,15300,15300,15300,15300,2
20241121,123200,217142170,15300,15300,15300,15300,0
20241121,123100,217142170,15300,15300,15300,15300,0
20241121,123000,217142170,15300,15300,15300,15300,0
20241121,122900,217142170,15300,15300,15300,15300,0
20241121,122800,217142170,15300,15300,15300,15300,0
20241121,122700,217142170,15300,15300,15300,15300,0
20241121,122600,217142170,15300,15300,15300,15300,0
20241121,122500,217142170,15300,15300,15300,15300,0
20241121,122400,217142170,15300,15300,15300,15300,0
20241121,122300,217142170,15300,15300,15300,15300,0
20241121,122200,217142170,15300,15300,15300,15300,0
20241121,122100,217142170,15300,15300,15300,15300,0
20241121,122000,217142170,15300,15300,15300,15300,0
20241121,121900,217142170,15300,15300,15300,15300,1
20241121,121800,217126870,15300,15300,15300,15300,0
20241121,121700,217126870,15300,15300,15300,15300,0
20241121,121600,217126870,15300,15300,15300,15300,0
20241121,121500,217126870,15300,15300,15300,15300,0
20241121,121400,217126870,15300,15300,15300,15300,0
20241121,121300,217126870,15300,15300,15300,15300,0
20241121,121200,217126870,15300,15300,15300,15300,0
20241121,121100,217126870,15300,15300,15300,15300,0
20241121,121000,217126870,15300,15300,15300,15300,0
20241121,120900,217126870,15300,15300,15300,15300,1
20241121,120800,217111570,15030,15030,15030,15030,0
20241121,120700,217111570,15030,15030,15030,15030,0
20241121,120600,217111570,15030,15030,15030,15030,0
20241121,120500,217111570,15030,15030,15030,15030,0
20241121,120400,217111570,15030,15030,15030,15030,0
20241121,120300,217111570,15030,15030,15030,15030,0
20241121,120200,217111570,15030,15030,15030,15030,0
20241121,120100,217111570,15030,15030,15030,15030,0
20241121,120000,217111570,15030,15030,15030,15030,0
20241121,115900,217111570,15030,15030,15030,15030,0
20241121,115800,217111570,15030,15030,15030,15030,0
20241121,115700,217111570,15030,15030,15030,15030,0
20241121,115600,217111570,15030,15030,15030,15030,0
20241121,115500,217111570,15030,15030,15030,15030,0
20241121,115400,217111570,15030,15030,15030,15030,0
20241121,115300,217111570,15030,15030,15030,15030,0
20241121,115200,217111570,15030,15030,15030,15030,0
20241121,115100,217111570,15030,15030,15030,15030,0
20241121,115000,217111570,15030,15030,15030,15030,10
20241121,114900,216961270,15030,15030,15030,15030,0
20241121,114800,216961270,15030,15030,15030,15030,0
20241121,114700,216961270,15030,15030,15030,15030,0
20241121,114600,216961270,15030,15030,15030,15030,2
20241121,114500,216931210,15020,15020,15020,15020,0
20241121,114400,216931210,15020,15020,15020,15020,0
20241121,114300,216931210,15020,15050,15050,15020,1500
20241121,114200,194397980,15300,15300,15300,15300,0
20241121,114100,194397980,15300,15300,15300,15300,0
20241121,114000,194397980,15300,15300,15300,15300,0
20241121,113900,194397980,15300,15300,15300,15300,0
20241121,113800,194397980,15300,15300,15300,15300,0
20241121,113700,194397980,15300,15300,15300,15300,0
20241121,113600,194397980,15300,15300,15300,15300,0
20241121,113500,194397980,15300,15300,15300,15300,33
20241121,113400,193893080,15300,15300,15300,15300,0
20241121,113300,193893080,15300,15300,15300,15300,0
20241121,113200,193893080,15300,15300,15300,15300,0
20241121,113100,193893080,15300,15300,15300,15300,0
20241121,113000,193893080,15300,15300,15300,15300,0
20241121,112900,193893080,15300,15300,15300,15300,0
20241121,112800,193893080,15300,15300,15300,15300,0
20241121,112700,193893080,15300,15300,15300,15300,0
20241121,112600,193893080,15300,15300,15300,15300,0
20241121,112500,193893080,15300,15300,15300,15300,0
20241121,112400,193893080,15300,15300,15300,15300,0
20241121,112300,193893080,15300,15300,15300,15300,0
20241121,112200,193893080,15300,15300,15300,15300,0
20241121,112100,193893080,15300,15300,15300,15300,0
20241121,112000,193893080,15300,15300,15300,15300,0
20241121,111900,193893080,15300,15300,15300,15300,0
20241121,111800,193893080,15300,15300,15300,15300,3
20241121,111700,193847180,15300,15300,15300,15300,0
20241121,111600,193847180,15300,15300,15300,15300,1
20241121,111500,193831880,15000,15000,15000,15000,0
20241121,111400,193831880,15000,15000,15000,15000,0
20241121,111300,193831880,15000,15000,15000,15000,0
20241121,111200,193831880,15000,15000,15000,15000,0
20241121,111100,193831880,15000,15000,15000,15000,0
20241121,111000,193831880,15000,15000,15000,15000,0
20241121,110900,193831880,15000,15000,15000,15000,0
20241121,110800,193831880,15000,15000,15000,15000,0
20241121,110700,193831880,15000,15000,15000,15000,0
20241121,110600,193831880,15000,15000,15000,15000,0
20241121,110500,193831880,15000,15000,15000,15000,0
20241121,110400,193831880,15000,15000,15000,15000,0
20241121,110300,193831880,15000,15000,15000,15000,0
20241121,110200,193831880,15000,15000,15000,15000,0
20241121,110100,193831880,15000,15000,15000,15000,0
20241121,110000,193831880,15000,15000,15000,15000,5
20241121,105900,193756880,15000,15000,15000,15000,0
20241121,105800,193756880,15000,15000,15000,15000,0
20241121,105700,193756880,15000,15000,15000,15000,0
20241121,105600,193756880,15000,15000,15000,15000,208
20241121,105500,190636880,15000,15000,15000,15000,0
20241121,105400,190636880,15000,15000,15000,15000,0
20241121,105300,190636880,15000,15000,15000,15000,51
20241121,105200,189871880,15000,15000,15000,15000,0
20241121,105100,189871880,15000,15000,15000,15000,0
20241121,105000,189871880,15000,15000,15000,15000,0
20241121,104900,189871880,15000,15000,15000,15000,0
20241121,104800,189871880,15000,15000,15000,15000,148
20241121,104700,187651880,15000,15000,15000,15000,0
20241121,104600,187651880,15000,15000,15000,15000,0
20241121,104500,187651880,15000,15000,15000,15000,0
20241121,104400,187651880,15000,15000,15000,15000,0
20241121,104300,187651880,15000,15000,15000,15000,0
20241121,104200,187651880,15000,15000,15000,15000,0
20241121,104100,187651880,15000,15000,15000,15000,0
20241121,104000,187651880,15000,15000,15000,15000,70
20241121,103900,186601880,15000,15000,15000,15000,0
20241121,103800,186601880,15000,15000,15000,15000,0
20241121,103700,186601880,15000,14990,15000,14990,200
20241121,103600,183602400,15000,15000,15000,15000,1662
20241121,103500,158672400,15020,15030,15030,15020,214
20241121,103400,155458020,15120,15500,15500,15120,16
20241121,103300,155215720,15200,15200,15200,15200,1005
20241121,103200,139939720,15210,15300,15300,15210,406
20241121,103100,133750420,15300,15300,15300,15300,0
20241121,103000,133750420,15300,15300,15300,15300,1
20241121,102900,133735120,15300,15300,15300,15300,0
20241121,102800,133735120,15300,15300,15300,15300,0
20241121,102700,133735120,15300,15300,15300,15300,0
20241121,102600,133735120,15300,15300,15300,15300,0
20241121,102500,133735120,15300,15300,15300,15300,0
20241121,102400,133735120,15300,15300,15300,15300,0
20241121,102300,133735120,15300,15300,15300,15300,0
20241121,102200,133735120,15300,15300,15300,15300,0
20241121,102100,133735120,15300,15300,15300,15300,242
20241121,102000,130032520,15300,15310,15310,15300,1000
20241121,101900,114730100,15310,15310,15310,15310,0
20241121,101800,114730100,15310,15370,15370,15310,104
20241121,101700,113137680,15400,15400,15400,15400,0
20241121,101600,113137680,15400,15400,15400,15400,0
20241121,101500,113137680,15400,15400,15400,15400,20
20241121,101400,112829680,15400,15400,15400,15400,0
20241121,101300,112829680,15400,15400,15400,15400,1
20241121,101200,112814280,15490,15490,15490,15490,90
20241121,101100,111420180,15490,15500,15500,15490,243
20241121,101000,107653810,15500,15550,15550,15500,1062
20241121,100900,91174710,15550,15610,15610,15550,1453
20241121,100800,68550040,15700,15700,15700,15700,504
20241121,100700,60637240,15950,15950,15950,15950,0
20241121,100600,60637240,15950,15950,15950,15950,0
20241121,100500,60637240,15950,15950,15950,15950,0
20241121,100400,60637240,15950,15950,15950,15950,0
20241121,100300,60637240,15950,15950,15950,15950,0
20241121,100200,60637240,15950,15950,15950,15950,0
20241121,100100,60637240,15950,15950,15950,15950,0
20241121,100000,60637240,15950,15950,15950,15950,1
20241121,095900,60621290,15800,15800,15800,15800,0
20241121,095800,60621290,15800,15800,15800,15800,0
20241121,095700,60621290,15800,15800,15800,15800,0
20241121,095600,60621290,15800,15800,15800,15800,140
20241121,095500,58409290,15800,15800,15800,15800,60
20241121,095400,57461290,15800,15800,15800,15800,1
20241121,095300,57445490,15800,15800,15800,15800,0
20241121,095200,57445490,15800,15800,15800,15800,0
20241121,095100,57445490,15800,15800,15800,15800,0
20241121,095000,57445490,15800,15800,15800,15800,2
20241121,094900,57413890,15950,15950,15950,15950,0
20241121,094800,57413890,15950,15950,15950,15950,0
20241121,094700,57413890,15950,15990,15990,15950,235
20241121,094600,53657640,15990,15990,15990,15990,0
20241121,094500,53657640,15990,15990,15990,15990,0
20241121,094400,53657640,15990,15990,15990,15990,0
20241121,094300,53657640,15990,15990,15990,15990,11
20241121,094200,53481750,16000,16000,16000,16000,31
20241121,094100,52985750,16000,16000,16000,16000,6
20241121,094000,52889750,16000,16000,16000,16000,0
20241121,093900,52889750,16000,16000,16000,16000,0
20241121,093800,52889750,16000,16000,16000,16000,71
20241121,093700,51753750,16000,16000,16000,16000,0
20241121,093600,51753750,16000,16000,16000,16000,12
20241121,093500,51561750,16000,16000,16000,16000,0
20241121,093400,51561750,16000,16000,16000,16000,0
20241121,093300,51561750,16000,16000,16000,16000,120
20241121,093200,49641750,16000,16000,16000,16000,0
20241121,093100,49641750,16000,15550,16000,15550,301
20241121,093000,44960750,15500,15480,15500,15480,1001
20241121,092900,29450680,15480,15480,15480,15480,75
20241121,092800,28289680,15480,15480,15480,15480,62
20241121,092700,27329920,15480,15480,15480,15480,20
20241121,092600,27020320,15050,15050,15050,15050,137
20241121,092500,24958470,15020,15020,15020,15020,0
20241121,092400,24958470,15020,15020,15020,15020,0
20241121,092300,24958470,15020,15020,15020,15020,0
20241121,092200,24958470,15020,15040,15040,15020,30
20241121,092100,24507670,15000,15000,15000,15000,0
20241121,092000,24507670,15000,15000,15000,15000,0
20241121,091900,24507670,15000,15010,15010,15000,1600
20241121,091800,496770,15010,15010,15010,15010,0
20241121,091700,496770,15010,15010,15010,15010,0
20241121,091600,496770,15010,15490,15490,15010,33
20241121,091500,0,15010,15010,15010,15010,0
20241121,091400,0,15010,15010,15010,15010,0
20241121,091300,0,15010,15010,15010,15010,0
20241121,091200,0,15010,15010,15010,15010,0
20241121,091100,0,15010,15010,15010,15010,0
20241121,091000,0,15010,15010,15010,15010,0
20241121,090900,0,15010,15010,15010,15010,0
20241121,090800,0,15010,15010,15010,15010,0
20241121,090700,0,15010,15010,15010,15010,0
20241121,090600,0,15010,15010,15010,15010,0
20241121,090500,0,15010,15010,15010,15010,0
20241121,090400,0,15010,15010,15010,15010,0
20241121,090300,0,15010,15010,15010,15010,0
20241121,090200,0,15010,15010,15010,15010,0
20241121,090100,0,15010,15010,15010,15010,0
20241121,090000,0,15010,15010,15010,15010,0