stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202600,140653080,16180,16000,16180,16000,141
20241122,202500,140653080,16180,16180,16180,16180,0
20241122,202400,140653080,16180,16180,16180,16180,0
20241122,202300,140653080,16180,16180,16180,16180,0
20241122,202200,140653080,16180,16180,16180,16180,0
20241122,202100,140653080,16180,16180,16180,16180,0
20241122,202000,140653080,16180,16180,16180,16180,0
20241122,201900,140653080,16180,16180,16180,16180,0
20241122,201800,140653080,16180,16180,16180,16180,0
20241122,201700,140653080,16180,16180,16180,16180,0
20241122,201600,140653080,16180,16180,16180,16180,0
20241122,201500,140653080,16180,16180,16180,16180,0
20241122,201400,140653080,16180,16180,16180,16180,0
20241122,201300,140653080,16180,16180,16180,16180,0
20241122,201200,140653080,16180,16180,16180,16180,0
20241122,201100,140653080,16180,16180,16180,16180,0
20241122,201000,140653080,16180,16180,16180,16180,0
20241122,200900,140653080,16180,16180,16180,16180,0
20241122,200800,140653080,16180,16180,16180,16180,0
20241122,200700,140653080,16180,16180,16180,16180,0
20241122,200600,140653080,16180,16180,16180,16180,0
20241122,200500,140653080,16180,16180,16180,16180,0
20241122,200400,140653080,16180,16180,16180,16180,0
20241122,200300,140653080,16180,16180,16180,16180,0
20241122,200200,140653080,16180,16180,16180,16180,0
20241122,200100,140653080,16180,16180,16180,16180,0
20241122,200000,140653080,16180,16180,16180,16180,0
20241122,195900,140653080,16180,16180,16180,16180,0
20241122,195800,140653080,16180,16180,16180,16180,0
20241122,195700,140653080,16180,16180,16180,16180,0
20241122,195600,140653080,16180,16000,16180,16000,141
20241122,195500,140653080,16180,16180,16180,16180,0
20241122,195400,140653080,16180,16180,16180,16180,0
20241122,195300,140653080,16180,16180,16180,16180,0
20241122,195200,140653080,16180,16180,16180,16180,0
20241122,195100,140653080,16180,16180,16180,16180,0
20241122,195000,140653080,16180,16180,16180,16180,0
20241122,194900,140653080,16180,16180,16180,16180,0
20241122,194800,140653080,16180,16180,16180,16180,0
20241122,194700,140653080,16180,16180,16180,16180,0
20241122,194600,140653080,16180,16180,16180,16180,0
20241122,194500,140653080,16180,16180,16180,16180,0
20241122,194400,140653080,16180,16180,16180,16180,0
20241122,194300,140653080,16180,16180,16180,16180,0
20241122,194200,140653080,16180,16180,16180,16180,0
20241122,194100,140653080,16180,16180,16180,16180,0
20241122,194000,140653080,16180,16180,16180,16180,0
20241122,193900,140653080,16180,16180,16180,16180,0
20241122,193800,140653080,16180,16180,16180,16180,0
20241122,193700,140653080,16180,16180,16180,16180,0
20241122,193600,140653080,16180,16180,16180,16180,0
20241122,193500,140653080,16180,16180,16180,16180,0
20241122,193400,140653080,16180,16180,16180,16180,0
20241122,193300,140653080,16180,16180,16180,16180,0
20241122,193200,140653080,16180,16180,16180,16180,0
20241122,193100,140653080,16180,16180,16180,16180,0
20241122,193000,140653080,16180,16180,16180,16180,0
20241122,192900,140653080,16180,16180,16180,16180,0
20241122,192800,140653080,16180,16180,16180,16180,0
20241122,192700,140653080,16180,16180,16180,16180,0
20241122,192600,140653080,16180,16000,16180,16000,141
20241122,192500,140653080,16180,16180,16180,16180,0
20241122,192400,140653080,16180,16180,16180,16180,0
20241122,192300,140653080,16180,16180,16180,16180,0
20241122,192200,140653080,16180,16180,16180,16180,0
20241122,192100,140653080,16180,16180,16180,16180,0
20241122,192000,140653080,16180,16180,16180,16180,0
20241122,191900,140653080,16180,16180,16180,16180,0
20241122,191800,140653080,16180,16180,16180,16180,0
20241122,191700,140653080,16180,16180,16180,16180,0
20241122,191600,140653080,16180,16180,16180,16180,0
20241122,191500,140653080,16180,16180,16180,16180,0
20241122,191400,140653080,16180,16180,16180,16180,0
20241122,191300,140653080,16180,16180,16180,16180,0
20241122,191200,140653080,16180,16180,16180,16180,0
20241122,191100,140653080,16180,16180,16180,16180,0
20241122,191000,140653080,16180,16180,16180,16180,0
20241122,190900,140653080,16180,16180,16180,16180,0
20241122,190800,140653080,16180,16180,16180,16180,0
20241122,190700,140653080,16180,16180,16180,16180,0
20241122,190600,140653080,16180,16180,16180,16180,0
20241122,190500,140653080,16180,16180,16180,16180,0
20241122,190400,140653080,16180,16180,16180,16180,0
20241122,190300,140653080,16180,16180,16180,16180,0
20241122,190200,140653080,16180,16180,16180,16180,0
20241122,190100,140653080,16180,16180,16180,16180,0
20241122,190000,140653080,16180,16180,16180,16180,0
20241122,185900,140653080,16180,16180,16180,16180,0
20241122,185800,140653080,16180,16180,16180,16180,0
20241122,185700,140653080,16180,16180,16180,16180,0
20241122,185600,140653080,16180,16000,16180,16000,141
20241122,185500,140653080,16180,16180,16180,16180,0
20241122,185400,140653080,16180,16180,16180,16180,0
20241122,185300,140653080,16180,16180,16180,16180,0
20241122,185200,140653080,16180,16180,16180,16180,0
20241122,185100,140653080,16180,16180,16180,16180,0
20241122,185000,140653080,16180,16180,16180,16180,0
20241122,184900,140653080,16180,16180,16180,16180,0
20241122,184800,140653080,16180,16180,16180,16180,0
20241122,184700,140653080,16180,16180,16180,16180,0
20241122,184600,140653080,16180,16180,16180,16180,0
20241122,184500,140653080,16180,16180,16180,16180,0
20241122,184400,140653080,16180,16180,16180,16180,0
20241122,184300,140653080,16180,16180,16180,16180,0
20241122,184200,140653080,16180,16180,16180,16180,0
20241122,184100,140653080,16180,16180,16180,16180,0
20241122,184000,140653080,16180,16180,16180,16180,0
20241122,183900,140653080,16180,16180,16180,16180,0
20241122,183800,140653080,16180,16180,16180,16180,0
20241122,183700,140653080,16180,16180,16180,16180,0
20241122,183600,140653080,16180,16180,16180,16180,0
20241122,183500,140653080,16180,16180,16180,16180,0
20241122,183400,140653080,16180,16180,16180,16180,0
20241122,183300,140653080,16180,16180,16180,16180,0
20241122,183200,140653080,16180,16180,16180,16180,0
20241122,183100,140653080,16180,16180,16180,16180,0
20241122,183000,140653080,16180,16180,16180,16180,0
20241122,182900,140653080,16180,16180,16180,16180,0
20241122,182800,140653080,16180,16180,16180,16180,0
20241122,182700,140653080,16180,16180,16180,16180,0
20241122,182600,140653080,16180,16000,16180,16000,141
20241122,182500,140653080,16180,16180,16180,16180,0
20241122,182400,140653080,16180,16180,16180,16180,0
20241122,182300,140653080,16180,16180,16180,16180,0
20241122,182200,140653080,16180,16180,16180,16180,0
20241122,182100,140653080,16180,16180,16180,16180,0
20241122,182000,140653080,16180,16180,16180,16180,0
20241122,181900,140653080,16180,16180,16180,16180,0
20241122,181800,140653080,16180,16180,16180,16180,0
20241122,181700,140653080,16180,16180,16180,16180,0
20241122,181600,140653080,16180,16180,16180,16180,0
20241122,181500,140653080,16180,16180,16180,16180,0
20241122,181400,140653080,16180,16180,16180,16180,0
20241122,181300,140653080,16180,16180,16180,16180,0
20241122,181200,140653080,16180,16180,16180,16180,0
20241122,181100,140653080,16180,16180,16180,16180,0
20241122,181000,140653080,16180,16180,16180,16180,0
20241122,180900,140653080,16180,16180,16180,16180,0
20241122,180800,140653080,16180,16180,16180,16180,0
20241122,180700,140653080,16180,16180,16180,16180,0
20241122,180600,140653080,16180,16180,16180,16180,0
20241122,180500,140653080,16180,16180,16180,16180,0
20241122,180400,140653080,16180,16180,16180,16180,0
20241122,180300,140653080,16180,16180,16180,16180,0
20241122,180200,140653080,16180,16180,16180,16180,0
20241122,180100,140653080,16180,16180,16180,16180,0
20241122,180000,140653080,16180,16180,16180,16180,0
20241122,175900,140653080,16180,16180,16180,16180,0
20241122,175800,140653080,16180,16180,16180,16180,0
20241122,175700,140653080,16180,16180,16180,16180,0
20241122,175600,140653080,16180,16000,16180,16000,141
20241122,175500,140653080,16180,16180,16180,16180,0
20241122,175400,140653080,16180,16180,16180,16180,0
20241122,175300,140653080,16180,16180,16180,16180,0
20241122,175200,140653080,16180,16180,16180,16180,0
20241122,175100,140653080,16180,16180,16180,16180,0
20241122,175000,140653080,16180,16180,16180,16180,0
20241122,174900,140653080,16180,16180,16180,16180,0
20241122,174800,140653080,16180,16180,16180,16180,0
20241122,174700,140653080,16180,16180,16180,16180,0
20241122,174600,140653080,16180,16180,16180,16180,0
20241122,174500,140653080,16180,16180,16180,16180,0
20241122,174400,140653080,16180,16180,16180,16180,0
20241122,174300,140653080,16180,16180,16180,16180,0
20241122,174200,140653080,16180,16180,16180,16180,0
20241122,174100,140653080,16180,16180,16180,16180,0
20241122,174000,140653080,16180,16180,16180,16180,0
20241122,173900,140653080,16180,16180,16180,16180,0
20241122,173800,140653080,16180,16180,16180,16180,0
20241122,173700,140653080,16180,16180,16180,16180,0
20241122,173600,140653080,16180,16180,16180,16180,0
20241122,173500,140653080,16180,16180,16180,16180,0
20241122,173400,140653080,16180,16180,16180,16180,0
20241122,173300,140653080,16180,16180,16180,16180,0
20241122,173200,140653080,16180,16180,16180,16180,0
20241122,173100,140653080,16180,16180,16180,16180,0
20241122,173000,140653080,16180,16180,16180,16180,0
20241122,172900,140653080,16180,16180,16180,16180,0
20241122,172800,140653080,16180,16180,16180,16180,0
20241122,172700,140653080,16180,16180,16180,16180,0
20241122,172600,140653080,16180,16000,16180,16000,141
20241122,172500,140653080,16180,16180,16180,16180,0
20241122,172400,140653080,16180,16180,16180,16180,0
20241122,172300,140653080,16180,16180,16180,16180,0
20241122,172200,140653080,16180,16180,16180,16180,0
20241122,172100,140653080,16180,16180,16180,16180,0
20241122,172000,140653080,16180,16180,16180,16180,0
20241122,171900,140653080,16180,16180,16180,16180,0
20241122,171800,140653080,16180,16180,16180,16180,0
20241122,171700,140653080,16180,16180,16180,16180,0
20241122,171600,140653080,16180,16180,16180,16180,0
20241122,171500,140653080,16180,16180,16180,16180,0
20241122,171400,140653080,16180,16180,16180,16180,0
20241122,171300,140653080,16180,16180,16180,16180,0
20241122,171200,140653080,16180,16180,16180,16180,0
20241122,171100,140653080,16180,16180,16180,16180,0
20241122,171000,140653080,16180,16180,16180,16180,0
20241122,170900,140653080,16180,16180,16180,16180,0
20241122,170800,140653080,16180,16180,16180,16180,0
20241122,170700,140653080,16180,16180,16180,16180,0
20241122,170600,140653080,16180,16180,16180,16180,0
20241122,170500,140653080,16180,16180,16180,16180,0
20241122,170400,140653080,16180,16180,16180,16180,0
20241122,170300,140653080,16180,16180,16180,16180,0
20241122,170200,140653080,16180,16180,16180,16180,0
20241122,170100,140653080,16180,16180,16180,16180,0
20241122,170000,140653080,16180,16180,16180,16180,0
20241122,165900,140653080,16180,16180,16180,16180,0
20241122,165800,140653080,16180,16180,16180,16180,0
20241122,165700,140653080,16180,16180,16180,16180,0
20241122,165600,140653080,16180,16000,16180,16000,141
20241122,165500,140653080,16180,16180,16180,16180,0
20241122,165400,140653080,16180,16180,16180,16180,0
20241122,165300,140653080,16180,16180,16180,16180,0
20241122,165200,140653080,16180,16180,16180,16180,0
20241122,165100,140653080,16180,16180,16180,16180,0
20241122,165000,140653080,16180,16180,16180,16180,0
20241122,164900,140653080,16180,16180,16180,16180,0
20241122,164800,140653080,16180,16180,16180,16180,0
20241122,164700,140653080,16180,16180,16180,16180,0
20241122,164600,140653080,16180,16180,16180,16180,0
20241122,164500,140653080,16180,16180,16180,16180,0
20241122,164400,140653080,16180,16180,16180,16180,0
20241122,164300,140653080,16180,16180,16180,16180,0
20241122,164200,140653080,16180,16180,16180,16180,0
20241122,164100,140653080,16180,16180,16180,16180,0
20241122,164000,140653080,16180,16180,16180,16180,0
20241122,163900,140653080,16180,16180,16180,16180,0
20241122,163800,140653080,16180,16180,16180,16180,0
20241122,163700,140653080,16180,16180,16180,16180,0
20241122,163600,140653080,16180,16180,16180,16180,0
20241122,163500,140653080,16180,16180,16180,16180,0
20241122,163400,140653080,16180,16180,16180,16180,0
20241122,163300,140653080,16180,16180,16180,16180,0
20241122,163200,140653080,16180,16180,16180,16180,0
20241122,163100,140653080,16180,16180,16180,16180,0
20241122,163000,140653080,16180,16180,16180,16180,0
20241122,162900,140653080,16180,16180,16180,16180,0
20241122,162800,140653080,16180,16180,16180,16180,0
20241122,162700,140653080,16180,16180,16180,16180,0
20241122,162600,140653080,16180,16000,16180,16000,141
20241122,162500,140653080,16180,16180,16180,16180,0
20241122,162400,140653080,16180,16180,16180,16180,0
20241122,162300,140653080,16180,16180,16180,16180,0
20241122,162200,140653080,16180,16180,16180,16180,0
20241122,162100,140653080,16180,16180,16180,16180,0
20241122,162000,140653080,16180,16180,16180,16180,0
20241122,161900,140653080,16180,16180,16180,16180,0
20241122,161800,140653080,16180,16180,16180,16180,0
20241122,161700,140653080,16180,16180,16180,16180,0
20241122,161600,140653080,16180,16180,16180,16180,0
20241122,161500,140653080,16180,16180,16180,16180,0
20241122,161400,140653080,16180,16180,16180,16180,0
20241122,161300,140653080,16180,16180,16180,16180,0
20241122,161200,140653080,16180,16180,16180,16180,0
20241122,161100,140653080,16180,16180,16180,16180,0
20241122,161000,140653080,16180,16180,16180,16180,0
20241122,160900,140653080,16180,16180,16180,16180,0
20241122,160800,140653080,16180,16180,16180,16180,0
20241122,160700,140653080,16180,16180,16180,16180,0
20241122,160600,140653080,16180,16180,16180,16180,0
20241122,160500,140653080,16180,16180,16180,16180,0
20241122,160400,140653080,16180,16180,16180,16180,0
20241122,160300,140653080,16180,16180,16180,16180,0
20241122,160200,140653080,16180,16180,16180,16180,0
20241122,160100,140653080,16180,16180,16180,16180,0
20241122,160000,140653080,16180,16180,16180,16180,0
20241122,155900,140653080,16180,16180,16180,16180,0
20241122,155800,140653080,16180,16180,16180,16180,0
20241122,155700,140653080,16180,16180,16180,16180,0
20241122,155600,140653080,16180,16000,16180,16000,141
20241122,155500,140653080,16180,16180,16180,16180,0
20241122,155400,140653080,16180,16180,16180,16180,0
20241122,155300,140653080,16180,16180,16180,16180,0
20241122,155200,140653080,16180,16180,16180,16180,0
20241122,155100,140653080,16180,16180,16180,16180,0
20241122,155000,140653080,16180,16180,16180,16180,0
20241122,154900,140653080,16180,16180,16180,16180,0
20241122,154800,140653080,16180,16180,16180,16180,0
20241122,154700,140653080,16180,16180,16180,16180,0
20241122,154600,140653080,16180,16180,16180,16180,0
20241122,154500,140653080,16180,16180,16180,16180,0
20241122,154400,140653080,16180,16180,16180,16180,0
20241122,154300,140653080,16180,16180,16180,16180,0
20241122,154200,140653080,16180,16180,16180,16180,0
20241122,154100,140653080,16180,16180,16180,16180,0
20241122,154000,140653080,16180,16180,16180,16180,0
20241122,153900,140653080,16180,16180,16180,16180,0
20241122,153800,140653080,16180,16180,16180,16180,0
20241122,153700,140653080,16180,16180,16180,16180,0
20241122,153600,140653080,16180,16180,16180,16180,0
20241122,153500,140653080,16180,16180,16180,16180,0
20241122,153400,140653080,16180,16180,16180,16180,0
20241122,153300,140653080,16180,16180,16180,16180,0
20241122,153200,140653080,16180,16180,16180,16180,0
20241122,153100,140653080,16180,16180,16180,16180,0
20241122,153000,140653080,16180,16180,16180,16180,0
20241122,152900,140653080,16180,16180,16180,16180,0
20241122,152800,140653080,16180,16180,16180,16180,0
20241122,152700,140653080,16180,16180,16180,16180,0
20241122,152600,140653080,16180,16180,16180,16180,0
20241122,152500,140653080,16180,16180,16180,16180,0
20241122,152400,140653080,16180,16180,16180,16180,0
20241122,152300,140653080,16180,16180,16180,16180,0
20241122,152200,140653080,16180,16180,16180,16180,0
20241122,152100,140653080,16180,16180,16180,16180,0
20241122,152000,140653080,16180,16180,16180,16180,0
20241122,151900,140653080,16180,16180,16180,16180,0
20241122,151800,140653080,16180,16180,16180,16180,0
20241122,151700,140653080,16180,16180,16180,16180,0
20241122,151600,140653080,16180,16180,16180,16180,0
20241122,151500,140653080,16180,16180,16180,16180,0
20241122,151400,140653080,16180,16180,16180,16180,0
20241122,151300,140653080,16180,16180,16180,16180,0
20241122,151200,140653080,16180,16180,16180,16180,0
20241122,151100,140653080,16180,16180,16180,16180,0
20241122,151000,140653080,16180,16180,16180,16180,0
20241122,150900,140653080,16180,16180,16180,16180,0
20241122,150800,140653080,16180,16180,16180,16180,0
20241122,150700,140653080,16180,16180,16180,16180,0
20241122,150600,140653080,16180,16180,16180,16180,0
20241122,150500,140653080,16180,16180,16180,16180,0
20241122,150400,140653080,16180,16180,16180,16180,0
20241122,150300,140653080,16180,16180,16180,16180,0
20241122,150200,140653080,16180,16180,16180,16180,0
20241122,150100,140653080,16180,16180,16180,16180,0
20241122,150000,140653080,16180,16180,16180,16180,0
20241122,145900,140653080,16180,16180,16180,16180,0
20241122,145800,140653080,16180,16180,16180,16180,0
20241122,145700,140653080,16180,16180,16180,16180,0
20241122,145600,140653080,16180,16180,16180,16180,0
20241122,145500,140653080,16180,16180,16180,16180,0
20241122,145400,140653080,16180,16180,16180,16180,0
20241122,145300,140653080,16180,16180,16180,16180,0
20241122,145200,140653080,16180,16180,16180,16180,0
20241122,145100,140653080,16180,16180,16180,16180,0
20241122,145000,140653080,16180,16180,16180,16180,0
20241122,144900,140653080,16180,16180,16180,16180,0
20241122,144800,140653080,16180,16180,16180,16180,0
20241122,144700,140653080,16180,16180,16180,16180,0
20241122,144600,140653080,16180,16180,16180,16180,0
20241122,144500,140653080,16180,16000,16180,16000,141
20241122,144400,138396900,16000,16000,16000,16000,0
20241122,144300,138396900,16000,16000,16000,16000,0
20241122,144200,138396900,16000,16000,16000,16000,0
20241122,144100,138396900,16000,16000,16000,16000,0
20241122,144000,138396900,16000,16000,16000,16000,0
20241122,143900,138396900,16000,16000,16000,16000,0
20241122,143800,138396900,16000,16000,16000,16000,0
20241122,143700,138396900,16000,16000,16000,16000,0
20241122,143600,138396900,16000,16000,16000,16000,0
20241122,143500,138396900,16000,16000,16000,16000,0
20241122,143400,138396900,16000,16100,16100,16000,518
20241122,143300,130076600,16100,16100,16100,16100,0
20241122,143200,130076600,16100,16100,16100,16100,0
20241122,143100,130076600,16100,16100,16100,16100,0
20241122,143000,130076600,16100,16100,16100,16100,0
20241122,142900,130076600,16100,16100,16100,16100,0
20241122,142800,130076600,16100,16100,16100,16100,0
20241122,142700,130076600,16100,16100,16100,16100,0
20241122,142600,130076600,16100,16100,16100,16100,0
20241122,142500,130076600,16100,16100,16100,16100,0
20241122,142400,130076600,16100,16100,16100,16100,0
20241122,142300,130076600,16100,16100,16100,16100,0
20241122,142200,130076600,16100,16100,16100,16100,0
20241122,142100,130076600,16100,16100,16100,16100,0
20241122,142000,130076600,16100,16100,16100,16100,0
20241122,141900,130076600,16100,16100,16100,16100,0
20241122,141800,130076600,16100,16100,16100,16100,0
20241122,141700,130076600,16100,16100,16100,16100,0
20241122,141600,130076600,16100,16100,16100,16100,0
20241122,141500,130076600,16100,16100,16100,16100,22
20241122,141400,129722400,16200,16200,16200,16200,0
20241122,141300,129722400,16200,16200,16200,16200,0
20241122,141200,129722400,16200,16200,16200,16200,0
20241122,141100,129722400,16200,16200,16200,16200,0
20241122,141000,129722400,16200,16200,16200,16200,0
20241122,140900,129722400,16200,16200,16200,16200,0
20241122,140800,129722400,16200,16200,16200,16200,0
20241122,140700,129722400,16200,16200,16200,16200,0
20241122,140600,129722400,16200,16200,16200,16200,0
20241122,140500,129722400,16200,16200,16200,16200,0
20241122,140400,129722400,16200,16200,16200,16200,0
20241122,140300,129722400,16200,16200,16200,16200,0
20241122,140200,129722400,16200,16200,16200,16200,0
20241122,140100,129722400,16200,16200,16200,16200,0
20241122,140000,129722400,16200,16200,16200,16200,0
20241122,135900,129722400,16200,16200,16200,16200,0
20241122,135800,129722400,16200,16200,16200,16200,0
20241122,135700,129722400,16200,16200,16200,16200,1
20241122,135600,129706200,16190,16190,16190,16190,0
20241122,135500,129706200,16190,16190,16190,16190,0
20241122,135400,129706200,16190,16190,16190,16190,0
20241122,135300,129706200,16190,16190,16190,16190,0
20241122,135200,129706200,16190,16190,16190,16190,38
20241122,135100,129090980,16190,16190,16190,16190,0
20241122,135000,129090980,16190,16190,16190,16190,22
20241122,134900,128734800,16190,16190,16190,16190,42
20241122,134800,128054820,16190,16190,16190,16190,1
20241122,134700,128038630,16000,16000,16000,16000,0
20241122,134600,128038630,16000,16000,16000,16000,0
20241122,134500,128038630,16000,16000,16000,16000,64
20241122,134400,127014630,16000,16000,16000,16000,0
20241122,134300,127014630,16000,16000,16000,16000,0
20241122,134200,127014630,16000,16000,16000,16000,0
20241122,134100,127014630,16000,16000,16000,16000,0
20241122,134000,127014630,16000,16000,16000,16000,69
20241122,133900,125910630,16000,16000,16000,16000,0
20241122,133800,125910630,16000,16000,16000,16000,0
20241122,133700,125910630,16000,16150,16150,16000,700
20241122,133600,114703610,16190,16190,16190,16190,0
20241122,133500,114703610,16190,16190,16190,16190,0
20241122,133400,114703610,16190,16190,16190,16190,0
20241122,133300,114703610,16190,16190,16190,16190,0
20241122,133200,114703610,16190,16190,16190,16190,0
20241122,133100,114703610,16190,16190,16190,16190,0
20241122,133000,114703610,16190,16190,16190,16190,0
20241122,132900,114703610,16190,16190,16190,16190,0
20241122,132800,114703610,16190,16190,16190,16190,0
20241122,132700,114703610,16190,16190,16190,16190,0
20241122,132600,114703610,16190,16190,16190,16190,0
20241122,132500,114703610,16190,16190,16190,16190,5
20241122,132400,114622660,16150,16150,16150,16150,0
20241122,132300,114622660,16150,16150,16150,16150,0
20241122,132200,114622660,16150,16150,16150,16150,0
20241122,132100,114622660,16150,16150,16150,16150,0
20241122,132000,114622660,16150,16150,16150,16150,0
20241122,131900,114622660,16150,16150,16150,16150,0
20241122,131800,114622660,16150,16150,16150,16150,0
20241122,131700,114622660,16150,16150,16150,16150,0
20241122,131600,114622660,16150,16150,16150,16150,0
20241122,131500,114622660,16150,16150,16150,16150,0
20241122,131400,114622660,16150,16150,16150,16150,0
20241122,131300,114622660,16150,16150,16150,16150,0
20241122,131200,114622660,16150,16150,16150,16150,0
20241122,131100,114622660,16150,16150,16150,16150,0
20241122,131000,114622660,16150,16150,16150,16150,0
20241122,130900,114622660,16150,16150,16150,16150,0
20241122,130800,114622660,16150,16150,16150,16150,0
20241122,130700,114622660,16150,16150,16150,16150,0
20241122,130600,114622660,16150,16150,16150,16150,0
20241122,130500,114622660,16150,16150,16150,16150,0
20241122,130400,114622660,16150,16150,16150,16150,0
20241122,130300,114622660,16150,16150,16150,16150,0
20241122,130200,114622660,16150,16150,16150,16150,0
20241122,130100,114622660,16150,16150,16150,16150,0
20241122,130000,114622660,16150,16150,16150,16150,0
20241122,125900,114622660,16150,16150,16150,16150,0
20241122,125800,114622660,16150,16150,16150,16150,0
20241122,125700,114622660,16150,16150,16150,16150,0
20241122,125600,114622660,16150,16150,16150,16150,0
20241122,125500,114622660,16150,16150,16150,16150,0
20241122,125400,114622660,16150,16150,16150,16150,0
20241122,125300,114622660,16150,16150,16150,16150,0
20241122,125200,114622660,16150,16150,16150,16150,0
20241122,125100,114622660,16150,16150,16150,16150,0
20241122,125000,114622660,16150,16150,16150,16150,0
20241122,124900,114622660,16150,16010,16150,16000,350
20241122,124800,108992640,16000,16000,16000,16000,0
20241122,124700,108992640,16000,16000,16000,16000,0
20241122,124600,108992640,16000,16000,16000,16000,0
20241122,124500,108992640,16000,16000,16000,16000,0
20241122,124400,108992640,16000,16000,16000,16000,0
20241122,124300,108992640,16000,16000,16000,16000,0
20241122,124200,108992640,16000,16000,16000,16000,0
20241122,124100,108992640,16000,16000,16000,16000,0
20241122,124000,108992640,16000,16000,16000,16000,0
20241122,123900,108992640,16000,16000,16000,16000,0
20241122,123800,108992640,16000,16000,16000,16000,0
20241122,123700,108992640,16000,16000,16000,16000,0
20241122,123600,108992640,16000,16000,16000,16000,0
20241122,123500,108992640,16000,16000,16000,16000,0
20241122,123400,108992640,16000,16000,16000,16000,0
20241122,123300,108992640,16000,16000,16000,16000,0
20241122,123200,108992640,16000,16000,16000,16000,11
20241122,123100,108816640,16000,16000,16000,16000,0
20241122,123000,108816640,16000,16000,16000,16000,0
20241122,122900,108816640,16000,16000,16000,16000,0
20241122,122800,108816640,16000,16000,16000,16000,0
20241122,122700,108816640,16000,16000,16000,16000,0
20241122,122600,108816640,16000,16010,16010,16000,174
20241122,122500,106031640,16150,16150,16150,16150,0
20241122,122400,106031640,16150,16150,16150,16150,0
20241122,122300,106031640,16150,16150,16150,16150,0
20241122,122200,106031640,16150,16150,16150,16150,0
20241122,122100,106031640,16150,16150,16150,16150,0
20241122,122000,106031640,16150,16150,16150,16150,0
20241122,121900,106031640,16150,16150,16150,16150,0
20241122,121800,106031640,16150,16150,16150,16150,0
20241122,121700,106031640,16150,16150,16150,16150,0
20241122,121600,106031640,16150,16150,16150,16150,0
20241122,121500,106031640,16150,16150,16150,16150,0
20241122,121400,106031640,16150,16150,16150,16150,0
20241122,121300,106031640,16150,16150,16150,16150,0
20241122,121200,106031640,16150,16150,16150,16150,0
20241122,121100,106031640,16150,16150,16150,16150,0
20241122,121000,106031640,16150,16150,16150,16150,0
20241122,120900,106031640,16150,16150,16150,16150,0
20241122,120800,106031640,16150,16150,16150,16150,0
20241122,120700,106031640,16150,16150,16150,16150,0
20241122,120600,106031640,16150,16150,16150,16150,0
20241122,120500,106031640,16150,16150,16150,16150,0
20241122,120400,106031640,16150,16150,16150,16150,0
20241122,120300,106031640,16150,16150,16150,16150,0
20241122,120200,106031640,16150,16150,16150,16150,0
20241122,120100,106031640,16150,16150,16150,16150,0
20241122,120000,106031640,16150,16150,16150,16150,0
20241122,115900,106031640,16150,16150,16150,16150,0
20241122,115800,106031640,16150,16150,16150,16150,0
20241122,115700,106031640,16150,16150,16150,16150,0
20241122,115600,106031640,16150,16150,16150,16150,0
20241122,115500,106031640,16150,16150,16150,16150,0
20241122,115400,106031640,16150,16150,16150,16150,0
20241122,115300,106031640,16150,16150,16150,16150,0
20241122,115200,106031640,16150,16150,16150,16150,0
20241122,115100,106031640,16150,16150,16150,16150,6
20241122,115000,105934740,16150,16150,16150,16150,1
20241122,114900,105918590,16000,16000,16000,16000,0
20241122,114800,105918590,16000,16000,16000,16000,0
20241122,114700,105918590,16000,16000,16000,16000,0
20241122,114600,105918590,16000,16000,16000,16000,0
20241122,114500,105918590,16000,16000,16000,16000,0
20241122,114400,105918590,16000,16000,16000,16000,0
20241122,114300,105918590,16000,16000,16000,16000,0
20241122,114200,105918590,16000,16000,16000,16000,0
20241122,114100,105918590,16000,16000,16000,16000,0
20241122,114000,105918590,16000,16000,16000,16000,0
20241122,113900,105918590,16000,16000,16000,16000,0
20241122,113800,105918590,16000,16000,16000,16000,0
20241122,113700,105918590,16000,16000,16000,16000,0
20241122,113600,105918590,16000,16000,16000,16000,0
20241122,113500,105918590,16000,16000,16000,16000,0
20241122,113400,105918590,16000,16000,16000,16000,0
20241122,113300,105918590,16000,16000,16000,16000,0
20241122,113200,105918590,16000,16000,16000,16000,0
20241122,113100,105918590,16000,16000,16000,16000,0
20241122,113000,105918590,16000,16000,16000,16000,0
20241122,112900,105918590,16000,16000,16000,16000,0
20241122,112800,105918590,16000,16000,16000,16000,0
20241122,112700,105918590,16000,16000,16000,16000,0
20241122,112600,105918590,16000,16000,16000,16000,0
20241122,112500,105918590,16000,16000,16000,16000,0
20241122,112400,105918590,16000,16000,16000,16000,0
20241122,112300,105918590,16000,16000,16000,16000,0
20241122,112200,105918590,16000,16000,16000,16000,0
20241122,112100,105918590,16000,16000,16000,16000,0
20241122,112000,105918590,16000,16000,16000,16000,0
20241122,111900,105918590,16000,16000,16000,16000,42
20241122,111800,105246590,16000,16000,16000,16000,0
20241122,111700,105246590,16000,16000,16000,16000,0
20241122,111600,105246590,16000,16000,16000,16000,0
20241122,111500,105246590,16000,16000,16000,16000,0
20241122,111400,105246590,16000,16000,16000,16000,0
20241122,111300,105246590,16000,16000,16000,16000,0
20241122,111200,105246590,16000,16000,16000,16000,45
20241122,111100,104526590,16000,16000,16000,16000,0
20241122,111000,104526590,16000,16000,16000,16000,0
20241122,110900,104526590,16000,16000,16000,16000,83
20241122,110800,103198590,16000,16020,16020,16000,1800
20241122,110700,74395750,16190,16190,16190,16190,0
20241122,110600,74395750,16190,16190,16190,16190,0
20241122,110500,74395750,16190,16190,16190,16190,0
20241122,110400,74395750,16190,16190,16190,16190,0
20241122,110300,74395750,16190,16190,16190,16190,0
20241122,110200,74395750,16190,16190,16190,16190,0
20241122,110100,74395750,16190,16190,16190,16190,0
20241122,110000,74395750,16190,16190,16190,16190,25
20241122,105900,73991000,16020,16020,16020,16020,14
20241122,105800,73766720,16020,16020,16020,16020,0
20241122,105700,73766720,16020,16020,16020,16020,50
20241122,105600,72965720,16020,16020,16020,16020,24
20241122,105500,72581240,16020,16020,16020,16020,0
20241122,105400,72581240,16020,16030,16030,16020,235
20241122,105300,68815520,16020,16020,16020,16020,0
20241122,105200,68815520,16020,16020,16020,16020,0
20241122,105100,68815520,16020,16020,16020,16020,0
20241122,105000,68815520,16020,16020,16020,16020,0
20241122,104900,68815520,16020,16020,16020,16020,0
20241122,104800,68815520,16020,16020,16020,16020,0
20241122,104700,68815520,16020,16020,16020,16020,0
20241122,104600,68815520,16020,16020,16020,16020,0
20241122,104500,68815520,16020,16020,16020,16020,0
20241122,104400,68815520,16020,16020,16020,16020,0
20241122,104300,68815520,16020,16020,16020,16020,0
20241122,104200,68815520,16020,16020,16020,16020,0
20241122,104100,68815520,16020,16020,16020,16020,0
20241122,104000,68815520,16020,16020,16020,16020,0
20241122,103900,68815520,16020,16020,16020,16020,0
20241122,103800,68815520,16020,16020,16020,16020,0
20241122,103700,68815520,16020,16030,16030,16020,9
20241122,103600,68671320,16020,16020,16020,16020,0
20241122,103500,68671320,16020,16020,16020,16020,0
20241122,103400,68671320,16020,16020,16020,16020,0
20241122,103300,68671320,16020,16020,16020,16020,0
20241122,103200,68671320,16020,16020,16020,16020,0
20241122,103100,68671320,16020,16020,16020,16020,0
20241122,103000,68671320,16020,16020,16020,16020,0
20241122,102900,68671320,16020,16020,16020,16020,0
20241122,102800,68671320,16020,16020,16020,16020,0
20241122,102700,68671320,16020,16020,16020,16020,0
20241122,102600,68671320,16020,16020,16020,16020,0
20241122,102500,68671320,16020,16020,16020,16020,0
20241122,102400,68671320,16020,16020,16020,16020,0
20241122,102300,68671320,16020,16020,16020,16020,0
20241122,102200,68671320,16020,16200,16200,16020,52
20241122,102100,67837920,16100,16100,16100,16100,0
20241122,102000,67837920,16100,16100,16100,16100,0
20241122,101900,67837920,16100,16100,16100,16100,0
20241122,101800,67837920,16100,16100,16100,16100,0
20241122,101700,67837920,16100,16100,16100,16100,0
20241122,101600,67837920,16100,16100,16100,16100,0
20241122,101500,67837920,16100,16100,16100,16100,84
20241122,101400,66485520,16100,16100,16100,16100,0
20241122,101300,66485520,16100,16100,16100,16100,0
20241122,101200,66485520,16100,16100,16100,16100,0
20241122,101100,66485520,16100,16100,16100,16100,200
20241122,101000,63265520,16200,16200,16200,16200,0
20241122,100900,63265520,16200,16200,16200,16200,0
20241122,100800,63265520,16200,16200,16200,16200,0
20241122,100700,63265520,16200,16200,16200,16200,0
20241122,100600,63265520,16200,16200,16200,16200,0
20241122,100500,63265520,16200,16200,16200,16200,0
20241122,100400,63265520,16200,16200,16200,16200,0
20241122,100300,63265520,16200,16200,16200,16200,0
20241122,100200,63265520,16200,16200,16200,16200,0
20241122,100100,63265520,16200,16200,16200,16200,0
20241122,100000,63265520,16200,16200,16200,16200,200
20241122,095900,60025520,16200,16200,16200,16200,5
20241122,095800,59944520,16100,16100,16100,16100,0
20241122,095700,59944520,16100,16100,16100,16100,0
20241122,095600,59944520,16100,16100,16100,16100,0
20241122,095500,59944520,16100,16100,16100,16100,0
20241122,095400,59944520,16100,16100,16100,16100,20
20241122,095300,59622520,16100,16100,16100,16100,500
20241122,095200,51572520,16000,16000,16000,16000,0
20241122,095100,51572520,16000,16000,16000,16000,0
20241122,095000,51572520,16000,16000,16000,16000,83
20241122,094900,50244520,16000,16000,16000,16000,0
20241122,094800,50244520,16000,16000,16000,16000,0
20241122,094700,50244520,16000,16000,16000,16000,0
20241122,094600,50244520,16000,16000,16000,16000,0
20241122,094500,50244520,16000,16000,16000,16000,1
20241122,094400,50228520,16000,16000,16000,16000,0
20241122,094300,50228520,16000,16000,16000,16000,5
20241122,094200,50148520,16000,16000,16000,16000,0
20241122,094100,50148520,16000,16000,16000,16000,85
20241122,094000,48788520,16000,16000,16000,16000,100
20241122,093900,47188520,16000,16000,16000,16000,0
20241122,093800,47188520,16000,16000,16000,16000,0
20241122,093700,47188520,16000,16000,16000,16000,0
20241122,093600,47188520,16000,16000,16000,16000,0
20241122,093500,47188520,16000,16000,16000,16000,0
20241122,093400,47188520,16000,16000,16000,16000,0
20241122,093300,47188520,16000,16000,16000,16000,0
20241122,093200,47188520,16000,16000,16000,16000,0
20241122,093100,47188520,16000,16000,16000,16000,0
20241122,093000,47188520,16000,16000,16000,16000,0
20241122,092900,47188520,16000,16000,16000,16000,0
20241122,092800,47188520,16000,16000,16000,16000,0
20241122,092700,47188520,16000,16000,16000,16000,0
20241122,092600,47188520,16000,16000,16000,16000,0
20241122,092500,47188520,16000,16000,16000,16000,0
20241122,092400,47188520,16000,16000,16000,16000,0
20241122,092300,47188520,16000,16000,16000,16000,0
20241122,092200,47188520,16000,16000,16000,16000,0
20241122,092100,47188520,16000,16000,16000,16000,476
20241122,092000,39572520,16000,16000,16000,16000,0
20241122,091900,39572520,16000,16000,16000,16000,0
20241122,091800,39572520,16000,16000,16000,16000,0
20241122,091700,39572520,16000,16000,16000,16000,729
20241122,091600,27908520,16000,16000,16000,16000,0
20241122,091500,27908520,16000,16000,16000,16000,0
20241122,091400,27908520,16000,16000,16000,16000,170
20241122,091300,25188520,16000,16000,16000,16000,100
20241122,091200,23588520,16000,16000,16000,16000,501
20241122,091100,15572520,16520,16520,16520,16520,200
20241122,091000,12268520,16520,16520,16520,16520,0
20241122,090900,12268520,16520,16520,16520,16520,0
20241122,090800,12268520,16520,16000,16520,16000,142
20241122,090700,9948680,16520,16520,16520,16520,0
20241122,090600,9948680,16520,16520,16520,16520,0
20241122,090500,9948680,16520,16490,16520,16490,589
20241122,090400,228080,16490,16490,16490,16490,0
20241122,090300,228080,16490,16490,16490,16490,0
20241122,090200,228080,16490,15940,16490,15300,13
20241122,090100,16000,16000,16000,16000,16000,1
20241122,090000,0,15940,15940,15940,15940,0