stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202100,221752540,5860,5860,5860,5860,1489
20231122,202000,221752540,5860,5860,5860,5860,0
20231122,201900,221752540,5860,5860,5860,5860,0
20231122,201800,221752540,5860,5860,5860,5860,0
20231122,201700,221752540,5860,5860,5860,5860,0
20231122,201600,221752540,5860,5860,5860,5860,0
20231122,201500,221752540,5860,5860,5860,5860,0
20231122,201400,221752540,5860,5860,5860,5860,0
20231122,201300,221752540,5860,5860,5860,5860,0
20231122,201200,221752540,5860,5860,5860,5860,0
20231122,201100,221752540,5860,5860,5860,5860,0
20231122,201000,221752540,5860,5860,5860,5860,0
20231122,200900,221752540,5860,5860,5860,5860,0
20231122,200800,221752540,5860,5860,5860,5860,0
20231122,200700,221752540,5860,5860,5860,5860,0
20231122,200600,221752540,5860,5860,5860,5860,0
20231122,200500,221752540,5860,5860,5860,5860,0
20231122,200400,221752540,5860,5860,5860,5860,0
20231122,200300,221752540,5860,5860,5860,5860,0
20231122,200200,221752540,5860,5860,5860,5860,0
20231122,200100,221752540,5860,5860,5860,5860,0
20231122,200000,221752540,5860,5860,5860,5860,0
20231122,195900,221752540,5860,5860,5860,5860,0
20231122,195800,221752540,5860,5860,5860,5860,0
20231122,195700,221752540,5860,5860,5860,5860,0
20231122,195600,221752540,5860,5860,5860,5860,0
20231122,195500,221752540,5860,5860,5860,5860,0
20231122,195400,221752540,5860,5860,5860,5860,0
20231122,195300,221752540,5860,5860,5860,5860,0
20231122,195200,221752540,5860,5860,5860,5860,0
20231122,195100,221752540,5860,5860,5860,5860,1489
20231122,195000,221752540,5860,5860,5860,5860,0
20231122,194900,221752540,5860,5860,5860,5860,0
20231122,194800,221752540,5860,5860,5860,5860,0
20231122,194700,221752540,5860,5860,5860,5860,0
20231122,194600,221752540,5860,5860,5860,5860,0
20231122,194500,221752540,5860,5860,5860,5860,0
20231122,194400,221752540,5860,5860,5860,5860,0
20231122,194300,221752540,5860,5860,5860,5860,0
20231122,194200,221752540,5860,5860,5860,5860,0
20231122,194100,221752540,5860,5860,5860,5860,0
20231122,194000,221752540,5860,5860,5860,5860,0
20231122,193900,221752540,5860,5860,5860,5860,0
20231122,193800,221752540,5860,5860,5860,5860,0
20231122,193700,221752540,5860,5860,5860,5860,0
20231122,193600,221752540,5860,5860,5860,5860,0
20231122,193500,221752540,5860,5860,5860,5860,0
20231122,193400,221752540,5860,5860,5860,5860,0
20231122,193300,221752540,5860,5860,5860,5860,0
20231122,193200,221752540,5860,5860,5860,5860,0
20231122,193100,221752540,5860,5860,5860,5860,0
20231122,193000,221752540,5860,5860,5860,5860,0
20231122,192900,221752540,5860,5860,5860,5860,0
20231122,192800,221752540,5860,5860,5860,5860,0
20231122,192700,221752540,5860,5860,5860,5860,0
20231122,192600,221752540,5860,5860,5860,5860,0
20231122,192500,221752540,5860,5860,5860,5860,0
20231122,192400,221752540,5860,5860,5860,5860,0
20231122,192300,221752540,5860,5860,5860,5860,0
20231122,192200,221752540,5860,5860,5860,5860,0
20231122,192100,221752540,5860,5860,5860,5860,1489
20231122,192000,221752540,5860,5860,5860,5860,0
20231122,191900,221752540,5860,5860,5860,5860,0
20231122,191800,221752540,5860,5860,5860,5860,0
20231122,191700,221752540,5860,5860,5860,5860,0
20231122,191600,221752540,5860,5860,5860,5860,0
20231122,191500,221752540,5860,5860,5860,5860,0
20231122,191400,221752540,5860,5860,5860,5860,0
20231122,191300,221752540,5860,5860,5860,5860,0
20231122,191200,221752540,5860,5860,5860,5860,0
20231122,191100,221752540,5860,5860,5860,5860,0
20231122,191000,221752540,5860,5860,5860,5860,0
20231122,190900,221752540,5860,5860,5860,5860,0
20231122,190800,221752540,5860,5860,5860,5860,0
20231122,190700,221752540,5860,5860,5860,5860,0
20231122,190600,221752540,5860,5860,5860,5860,0
20231122,190500,221752540,5860,5860,5860,5860,0
20231122,190400,221752540,5860,5860,5860,5860,0
20231122,190300,221752540,5860,5860,5860,5860,0
20231122,190200,221752540,5860,5860,5860,5860,0
20231122,190100,221752540,5860,5860,5860,5860,0
20231122,190000,221752540,5860,5860,5860,5860,0
20231122,185900,221752540,5860,5860,5860,5860,0
20231122,185800,221752540,5860,5860,5860,5860,0
20231122,185700,221752540,5860,5860,5860,5860,0
20231122,185600,221752540,5860,5860,5860,5860,0
20231122,185500,221752540,5860,5860,5860,5860,0
20231122,185400,221752540,5860,5860,5860,5860,0
20231122,185300,221752540,5860,5860,5860,5860,0
20231122,185200,221752540,5860,5860,5860,5860,0
20231122,185100,221752540,5860,5860,5860,5860,1489
20231122,185000,221752540,5860,5860,5860,5860,0
20231122,184900,221752540,5860,5860,5860,5860,0
20231122,184800,221752540,5860,5860,5860,5860,0
20231122,184700,221752540,5860,5860,5860,5860,0
20231122,184600,221752540,5860,5860,5860,5860,0
20231122,184500,221752540,5860,5860,5860,5860,0
20231122,184400,221752540,5860,5860,5860,5860,0
20231122,184300,221752540,5860,5860,5860,5860,0
20231122,184200,221752540,5860,5860,5860,5860,0
20231122,184100,221752540,5860,5860,5860,5860,0
20231122,184000,221752540,5860,5860,5860,5860,0
20231122,183900,221752540,5860,5860,5860,5860,0
20231122,183800,221752540,5860,5860,5860,5860,0
20231122,183700,221752540,5860,5860,5860,5860,0
20231122,183600,221752540,5860,5860,5860,5860,0
20231122,183500,221752540,5860,5860,5860,5860,0
20231122,183400,221752540,5860,5860,5860,5860,0
20231122,183300,221752540,5860,5860,5860,5860,0
20231122,183200,221752540,5860,5860,5860,5860,0
20231122,183100,221752540,5860,5860,5860,5860,0
20231122,183000,221752540,5860,5860,5860,5860,0
20231122,182900,221752540,5860,5860,5860,5860,0
20231122,182800,221752540,5860,5860,5860,5860,0
20231122,182700,221752540,5860,5860,5860,5860,0
20231122,182600,221752540,5860,5860,5860,5860,0
20231122,182500,221752540,5860,5860,5860,5860,0
20231122,182400,221752540,5860,5860,5860,5860,0
20231122,182300,221752540,5860,5860,5860,5860,0
20231122,182200,221752540,5860,5860,5860,5860,0
20231122,182100,221752540,5860,5860,5860,5860,1489
20231122,182000,221752540,5860,5860,5860,5860,0
20231122,181900,221752540,5860,5860,5860,5860,0
20231122,181800,221752540,5860,5860,5860,5860,0
20231122,181700,221752540,5860,5860,5860,5860,0
20231122,181600,221752540,5860,5860,5860,5860,0
20231122,181500,221752540,5860,5860,5860,5860,0
20231122,181400,221752540,5860,5860,5860,5860,0
20231122,181300,221752540,5860,5860,5860,5860,0
20231122,181200,221752540,5860,5860,5860,5860,0
20231122,181100,221752540,5860,5860,5860,5860,0
20231122,181000,221752540,5860,5860,5860,5860,0
20231122,180900,221752540,5860,5860,5860,5860,0
20231122,180800,221752540,5860,5860,5860,5860,0
20231122,180700,221752540,5860,5860,5860,5860,0
20231122,180600,221752540,5860,5860,5860,5860,0
20231122,180500,221752540,5860,5860,5860,5860,0
20231122,180400,221752540,5860,5860,5860,5860,0
20231122,180300,221752540,5860,5860,5860,5860,0
20231122,180200,221752540,5860,5860,5860,5860,0
20231122,180100,221752540,5860,5860,5860,5860,0
20231122,180000,221752540,5860,5860,5860,5860,0
20231122,175900,221752540,5860,5860,5860,5860,0
20231122,175800,221752540,5860,5860,5860,5860,0
20231122,175700,221752540,5860,5860,5860,5860,0
20231122,175600,221752540,5860,5860,5860,5860,0
20231122,175500,221752540,5860,5860,5860,5860,0
20231122,175400,221752540,5860,5860,5860,5860,0
20231122,175300,221752540,5860,5860,5860,5860,0
20231122,175200,221752540,5860,5860,5860,5860,0
20231122,175100,221752540,5860,5860,5860,5860,1489
20231122,175000,221752540,5860,5860,5860,5860,0
20231122,174900,221752540,5860,5860,5860,5860,0
20231122,174800,221752540,5860,5860,5860,5860,0
20231122,174700,221752540,5860,5860,5860,5860,0
20231122,174600,221752540,5860,5860,5860,5860,0
20231122,174500,221752540,5860,5860,5860,5860,0
20231122,174400,221752540,5860,5860,5860,5860,0
20231122,174300,221752540,5860,5860,5860,5860,0
20231122,174200,221752540,5860,5860,5860,5860,0
20231122,174100,221752540,5860,5860,5860,5860,0
20231122,174000,221752540,5860,5860,5860,5860,0
20231122,173900,221752540,5860,5860,5860,5860,0
20231122,173800,221752540,5860,5860,5860,5860,0
20231122,173700,221752540,5860,5860,5860,5860,0
20231122,173600,221752540,5860,5860,5860,5860,0
20231122,173500,221752540,5860,5860,5860,5860,0
20231122,173400,221752540,5860,5860,5860,5860,0
20231122,173300,221752540,5860,5860,5860,5860,0
20231122,173200,221752540,5860,5860,5860,5860,0
20231122,173100,221752540,5860,5860,5860,5860,0
20231122,173000,221752540,5860,5860,5860,5860,0
20231122,172900,221752540,5860,5860,5860,5860,0
20231122,172800,221752540,5860,5860,5860,5860,0
20231122,172700,221752540,5860,5860,5860,5860,0
20231122,172600,221752540,5860,5860,5860,5860,0
20231122,172500,221752540,5860,5860,5860,5860,0
20231122,172400,221752540,5860,5860,5860,5860,0
20231122,172300,221752540,5860,5860,5860,5860,0
20231122,172200,221752540,5860,5860,5860,5860,0
20231122,172100,221752540,5860,5860,5860,5860,1489
20231122,172000,221752540,5860,5860,5860,5860,0
20231122,171900,221752540,5860,5860,5860,5860,0
20231122,171800,221752540,5860,5860,5860,5860,0
20231122,171700,221752540,5860,5860,5860,5860,0
20231122,171600,221752540,5860,5860,5860,5860,0
20231122,171500,221752540,5860,5860,5860,5860,0
20231122,171400,221752540,5860,5860,5860,5860,0
20231122,171300,221752540,5860,5860,5860,5860,0
20231122,171200,221752540,5860,5860,5860,5860,0
20231122,171100,221752540,5860,5860,5860,5860,0
20231122,171000,221752540,5860,5860,5860,5860,0
20231122,170900,221752540,5860,5860,5860,5860,0
20231122,170800,221752540,5860,5860,5860,5860,0
20231122,170700,221752540,5860,5860,5860,5860,0
20231122,170600,221752540,5860,5860,5860,5860,0
20231122,170500,221752540,5860,5860,5860,5860,0
20231122,170400,221752540,5860,5860,5860,5860,0
20231122,170300,221752540,5860,5860,5860,5860,0
20231122,170200,221752540,5860,5860,5860,5860,0
20231122,170100,221752540,5860,5860,5860,5860,0
20231122,170000,221752540,5860,5860,5860,5860,0
20231122,165900,221752540,5860,5860,5860,5860,0
20231122,165800,221752540,5860,5860,5860,5860,0
20231122,165700,221752540,5860,5860,5860,5860,0
20231122,165600,221752540,5860,5860,5860,5860,0
20231122,165500,221752540,5860,5860,5860,5860,0
20231122,165400,221752540,5860,5860,5860,5860,0
20231122,165300,221752540,5860,5860,5860,5860,0
20231122,165200,221752540,5860,5860,5860,5860,0
20231122,165100,221752540,5860,5860,5860,5860,1489
20231122,165000,221752540,5860,5860,5860,5860,0
20231122,164900,221752540,5860,5860,5860,5860,0
20231122,164800,221752540,5860,5860,5860,5860,0
20231122,164700,221752540,5860,5860,5860,5860,0
20231122,164600,221752540,5860,5860,5860,5860,0
20231122,164500,221752540,5860,5860,5860,5860,0
20231122,164400,221752540,5860,5860,5860,5860,0
20231122,164300,221752540,5860,5860,5860,5860,0
20231122,164200,221752540,5860,5860,5860,5860,0
20231122,164100,221752540,5860,5860,5860,5860,0
20231122,164000,221752540,5860,5860,5860,5860,0
20231122,163900,221752540,5860,5860,5860,5860,0
20231122,163800,221752540,5860,5860,5860,5860,0
20231122,163700,221752540,5860,5860,5860,5860,0
20231122,163600,221752540,5860,5860,5860,5860,0
20231122,163500,221752540,5860,5860,5860,5860,0
20231122,163400,221752540,5860,5860,5860,5860,0
20231122,163300,221752540,5860,5860,5860,5860,0
20231122,163200,221752540,5860,5860,5860,5860,0
20231122,163100,221752540,5860,5860,5860,5860,0
20231122,163000,221752540,5860,5860,5860,5860,0
20231122,162900,221752540,5860,5860,5860,5860,0
20231122,162800,221752540,5860,5860,5860,5860,0
20231122,162700,221752540,5860,5860,5860,5860,0
20231122,162600,221752540,5860,5860,5860,5860,0
20231122,162500,221752540,5860,5860,5860,5860,0
20231122,162400,221752540,5860,5860,5860,5860,0
20231122,162300,221752540,5860,5860,5860,5860,0
20231122,162200,221752540,5860,5860,5860,5860,0
20231122,162100,221752540,5860,5860,5860,5860,1489
20231122,162000,221752540,5860,5860,5860,5860,0
20231122,161900,221752540,5860,5860,5860,5860,0
20231122,161800,221752540,5860,5860,5860,5860,0
20231122,161700,221752540,5860,5860,5860,5860,0
20231122,161600,221752540,5860,5860,5860,5860,0
20231122,161500,221752540,5860,5860,5860,5860,0
20231122,161400,221752540,5860,5860,5860,5860,0
20231122,161300,221752540,5860,5860,5860,5860,0
20231122,161200,221752540,5860,5860,5860,5860,0
20231122,161100,221752540,5860,5860,5860,5860,0
20231122,161000,221752540,5860,5860,5860,5860,0
20231122,160900,221752540,5860,5860,5860,5860,0
20231122,160800,221752540,5860,5860,5860,5860,0
20231122,160700,221752540,5860,5860,5860,5860,0
20231122,160600,221752540,5860,5860,5860,5860,0
20231122,160500,221752540,5860,5860,5860,5860,0
20231122,160400,221752540,5860,5860,5860,5860,0
20231122,160300,221752540,5860,5860,5860,5860,0
20231122,160200,221752540,5860,5860,5860,5860,0
20231122,160100,221752540,5860,5860,5860,5860,0
20231122,160000,221752540,5860,5860,5860,5860,0
20231122,155900,221752540,5860,5860,5860,5860,0
20231122,155800,221752540,5860,5860,5860,5860,0
20231122,155700,221752540,5860,5860,5860,5860,0
20231122,155600,221752540,5860,5860,5860,5860,0
20231122,155500,221752540,5860,5860,5860,5860,0
20231122,155400,221752540,5860,5860,5860,5860,0
20231122,155300,221752540,5860,5860,5860,5860,0
20231122,155200,221752540,5860,5860,5860,5860,0
20231122,155100,221752540,5860,5860,5860,5860,1489
20231122,155000,221752540,5860,5860,5860,5860,0
20231122,154900,221752540,5860,5860,5860,5860,0
20231122,154800,221752540,5860,5860,5860,5860,0
20231122,154700,221752540,5860,5860,5860,5860,0
20231122,154600,221752540,5860,5860,5860,5860,0
20231122,154500,221752540,5860,5860,5860,5860,0
20231122,154400,221752540,5860,5860,5860,5860,0
20231122,154300,221752540,5860,5860,5860,5860,0
20231122,154200,221752540,5860,5860,5860,5860,0
20231122,154100,221752540,5860,5860,5860,5860,0
20231122,154000,221752540,5860,5860,5860,5860,0
20231122,153900,221752540,5860,5860,5860,5860,0
20231122,153800,221752540,5860,5860,5860,5860,0
20231122,153700,221752540,5860,5860,5860,5860,0
20231122,153600,221752540,5860,5860,5860,5860,0
20231122,153500,221752540,5860,5860,5860,5860,0
20231122,153400,221752540,5860,5860,5860,5860,0
20231122,153300,221752540,5860,5860,5860,5860,0
20231122,153200,221752540,5860,5860,5860,5860,0
20231122,153100,221752540,5860,5860,5860,5860,0
20231122,153000,221752540,5860,5860,5860,5860,1489
20231122,152900,213027000,5830,5830,5830,5830,0
20231122,152800,213027000,5830,5830,5830,5830,0
20231122,152700,213027000,5830,5830,5830,5830,0
20231122,152600,213027000,5830,5830,5830,5830,0
20231122,152500,213027000,5830,5830,5830,5830,0
20231122,152400,213027000,5830,5830,5830,5830,0
20231122,152300,213027000,5830,5830,5830,5830,0
20231122,152200,213027000,5830,5830,5830,5830,0
20231122,152100,213027000,5830,5830,5830,5830,0
20231122,152000,213027000,5830,5830,5830,5830,0
20231122,151900,213027000,5830,5830,5830,5810,232
20231122,151800,211675200,5830,5810,5840,5810,10
20231122,151700,211616900,5850,5810,5850,5810,11
20231122,151600,211552950,5850,5840,5850,5840,6
20231122,151500,211517900,5850,5840,5850,5840,91
20231122,151400,210986450,5840,5840,5840,5840,263
20231122,151300,209450530,5840,5840,5840,5840,0
20231122,151200,209450530,5840,5850,5850,5810,14
20231122,151100,209368840,5860,5840,5860,5840,801
20231122,151000,204684620,5840,5840,5840,5840,5
20231122,150900,204655420,5840,5820,5840,5820,1206
20231122,150800,197629400,5820,5800,5820,5800,65
20231122,150700,197252140,5820,5820,5820,5820,0
20231122,150600,197252140,5820,5820,5820,5820,0
20231122,150500,197252140,5820,5820,5820,5820,18
20231122,150400,197147380,5810,5810,5810,5810,898
20231122,150300,191930000,5800,5810,5810,5800,32
20231122,150200,191744100,5810,5810,5810,5810,0
20231122,150100,191744100,5810,5810,5810,5810,0
20231122,150000,191744100,5810,5810,5810,5810,0
20231122,145900,191744100,5810,5810,5810,5810,0
20231122,145800,191744100,5810,5810,5810,5810,0
20231122,145700,191744100,5810,5810,5810,5810,0
20231122,145600,191744100,5810,5800,5810,5800,104
20231122,145500,191140850,5810,5810,5810,5810,0
20231122,145400,191140850,5810,5810,5810,5810,4
20231122,145300,191117610,5800,5800,5800,5800,0
20231122,145200,191117610,5800,5800,5800,5800,0
20231122,145100,191117610,5800,5800,5800,5800,40
20231122,145000,190885610,5800,5800,5800,5800,0
20231122,144900,190885610,5800,5800,5800,5800,0
20231122,144800,190885610,5800,5800,5800,5800,0
20231122,144700,190885610,5800,5800,5800,5800,37
20231122,144600,190671010,5800,5800,5800,5800,51
20231122,144500,190375210,5810,5810,5810,5810,500
20231122,144400,187470210,5810,5810,5810,5810,0
20231122,144300,187470210,5810,5810,5810,5810,96
20231122,144200,186912450,5810,5810,5810,5810,21
20231122,144100,186790440,5780,5790,5790,5780,90
20231122,144000,186269790,5810,5810,5810,5810,1
20231122,143900,186263980,5780,5780,5780,5780,250
20231122,143800,184818980,5810,5810,5810,5810,0
20231122,143700,184818980,5810,5810,5810,5810,0
20231122,143600,184818980,5810,5810,5810,5810,0
20231122,143500,184818980,5810,5800,5810,5800,204
20231122,143400,183633790,5800,5800,5800,5800,0
20231122,143300,183633790,5800,5800,5800,5800,0
20231122,143200,183633790,5800,5800,5800,5800,0
20231122,143100,183633790,5800,5800,5800,5800,18
20231122,143000,183529390,5800,5800,5800,5800,0
20231122,142900,183529390,5800,5810,5810,5800,336
20231122,142800,181579590,5810,5810,5810,5810,1
20231122,142700,181573780,5800,5800,5800,5800,267
20231122,142600,180025180,5800,5800,5800,5800,0
20231122,142500,180025180,5800,5800,5800,5800,0
20231122,142400,180025180,5800,5800,5800,5800,0
20231122,142300,180025180,5800,5800,5800,5800,0
20231122,142200,180025180,5800,5800,5800,5800,0
20231122,142100,180025180,5800,5800,5800,5800,1000
20231122,142000,174225180,5800,5800,5800,5800,0
20231122,141900,174225180,5800,5800,5800,5800,7
20231122,141800,174184580,5800,5800,5800,5800,70
20231122,141700,173778580,5790,5790,5790,5790,50
20231122,141600,173489080,5780,5780,5780,5780,10
20231122,141500,173431280,5790,5790,5790,5790,0
20231122,141400,173431280,5790,5790,5790,5790,0
20231122,141300,173431280,5790,5790,5790,5790,46
20231122,141200,173164940,5790,5790,5790,5790,254
20231122,141100,171694280,5800,5800,5800,5800,0
20231122,141000,171694280,5800,5800,5800,5800,0
20231122,140900,171694280,5800,5800,5800,5800,0
20231122,140800,171694280,5800,5800,5800,5800,2
20231122,140700,171682680,5800,5800,5800,5800,0
20231122,140600,171682680,5800,5800,5800,5800,0
20231122,140500,171682680,5800,5800,5800,5800,0
20231122,140400,171682680,5800,5800,5800,5800,0
20231122,140300,171682680,5800,5800,5800,5800,0
20231122,140200,171682680,5800,5800,5800,5800,0
20231122,140100,171682680,5800,5800,5800,5800,0
20231122,140000,171682680,5800,5800,5800,5800,0
20231122,135900,171682680,5800,5800,5800,5800,0
20231122,135800,171682680,5800,5800,5800,5800,0
20231122,135700,171682680,5800,5800,5800,5800,200
20231122,135600,170522680,5800,5800,5800,5800,0
20231122,135500,170522680,5800,5800,5800,5800,0
20231122,135400,170522680,5800,5800,5800,5800,0
20231122,135300,170522680,5800,5800,5800,5800,0
20231122,135200,170522680,5800,5800,5800,5800,0
20231122,135100,170522680,5800,5800,5800,5800,1
20231122,135000,170516880,5800,5800,5800,5800,0
20231122,134900,170516880,5800,5800,5800,5800,0
20231122,134800,170516880,5800,5800,5800,5800,0
20231122,134700,170516880,5800,5800,5800,5800,0
20231122,134600,170516880,5800,5800,5800,5800,5
20231122,134500,170487880,5810,5810,5810,5810,100
20231122,134400,169906880,5810,5810,5810,5810,0
20231122,134300,169906880,5810,5800,5810,5800,564
20231122,134200,166635670,5800,5800,5800,5800,0
20231122,134100,166635670,5800,5800,5800,5800,2
20231122,134000,166624070,5800,5800,5800,5800,0
20231122,133900,166624070,5800,5800,5800,5800,0
20231122,133800,166624070,5800,5800,5800,5800,0
20231122,133700,166624070,5800,5800,5800,5800,100
20231122,133600,166044070,5800,5800,5800,5800,3001
20231122,133500,148638270,5800,5800,5800,5800,101
20231122,133400,148052470,5790,5790,5800,5790,308
20231122,133300,146266710,5780,5780,5780,5780,0
20231122,133200,146266710,5780,5780,5780,5780,0
20231122,133100,146266710,5780,5780,5780,5780,0
20231122,133000,146266710,5780,5780,5780,5780,0
20231122,132900,146266710,5780,5780,5780,5780,0
20231122,132800,146266710,5780,5780,5780,5780,20
20231122,132700,146151110,5780,5780,5780,5780,0
20231122,132600,146151110,5780,5780,5780,5780,20
20231122,132500,146035510,5780,5780,5780,5780,0
20231122,132400,146035510,5780,5780,5780,5780,0
20231122,132300,146035510,5780,5780,5780,5780,0
20231122,132200,146035510,5780,5780,5780,5780,0
20231122,132100,146035510,5780,5780,5780,5780,0
20231122,132000,146035510,5780,5780,5780,5780,0
20231122,131900,146035510,5780,5780,5780,5780,0
20231122,131800,146035510,5780,5780,5780,5780,0
20231122,131700,146035510,5780,5780,5780,5780,0
20231122,131600,146035510,5780,5780,5780,5780,0
20231122,131500,146035510,5780,5780,5780,5780,0
20231122,131400,146035510,5780,5780,5780,5780,0
20231122,131300,146035510,5780,5780,5780,5780,1
20231122,131200,146029730,5750,5750,5750,5750,0
20231122,131100,146029730,5750,5750,5750,5750,21
20231122,131000,145908980,5750,5750,5750,5750,0
20231122,130900,145908980,5750,5750,5750,5750,0
20231122,130800,145908980,5750,5760,5760,5730,104
20231122,130700,145311900,5800,5800,5800,5800,0
20231122,130600,145311900,5800,5800,5800,5800,0
20231122,130500,145311900,5800,5800,5800,5800,0
20231122,130400,145311900,5800,5800,5800,5800,1
20231122,130300,145306100,5790,5790,5790,5790,0
20231122,130200,145306100,5790,5790,5790,5790,80
20231122,130100,144842900,5800,5800,5800,5800,0
20231122,130000,144842900,5800,5800,5800,5800,5
20231122,125900,144813900,5800,5790,5800,5790,3
20231122,125800,144796520,5780,5780,5780,5780,200
20231122,125700,143640520,5780,5770,5780,5770,2
20231122,125600,143628970,5770,5770,5770,5770,1
20231122,125500,143623200,5760,5760,5760,5760,0
20231122,125400,143623200,5760,5760,5760,5760,1
20231122,125300,143617440,5720,5720,5720,5720,3413
20231122,125200,124095080,5720,5770,5770,5720,1351
20231122,125100,116365430,5780,5780,5780,5780,3
20231122,125000,116348090,5780,5780,5780,5780,0
20231122,124900,116348090,5780,5780,5780,5780,2
20231122,124800,116336530,5780,5780,5780,5780,1
20231122,124700,116330750,5780,5780,5780,5780,0
20231122,124600,116330750,5780,5780,5780,5780,6
20231122,124500,116296070,5780,5780,5780,5780,0
20231122,124400,116296070,5780,5780,5780,5780,37
20231122,124300,116082210,5780,5780,5780,5780,0
20231122,124200,116082210,5780,5780,5780,5780,0
20231122,124100,116082210,5780,5780,5780,5780,0
20231122,124000,116082210,5780,5780,5780,5780,0
20231122,123900,116082210,5780,5780,5780,5780,0
20231122,123800,116082210,5780,5780,5780,5780,0
20231122,123700,116082210,5780,5780,5780,5780,0
20231122,123600,116082210,5780,5780,5780,5780,200
20231122,123500,114926210,5780,5780,5780,5780,1
20231122,123400,114920430,5760,5780,5780,5760,146
20231122,123300,114079450,5760,5760,5760,5760,0
20231122,123200,114079450,5760,5760,5760,5760,0
20231122,123100,114079450,5760,5760,5760,5760,0
20231122,123000,114079450,5760,5760,5760,5760,0
20231122,122900,114079450,5760,5760,5760,5760,0
20231122,122800,114079450,5760,5760,5760,5760,0
20231122,122700,114079450,5760,5760,5760,5760,0
20231122,122600,114079450,5760,5760,5760,5760,0
20231122,122500,114079450,5760,5760,5760,5760,0
20231122,122400,114079450,5760,5760,5760,5760,0
20231122,122300,114079450,5760,5760,5760,5760,0
20231122,122200,114079450,5760,5760,5760,5760,0
20231122,122100,114079450,5760,5760,5760,5760,0
20231122,122000,114079450,5760,5760,5760,5760,0
20231122,121900,114079450,5760,5760,5760,5760,0
20231122,121800,114079450,5760,5760,5760,5760,0
20231122,121700,114079450,5760,5760,5760,5760,0
20231122,121600,114079450,5760,5770,5770,5760,200
20231122,121500,112926920,5770,5770,5770,5770,0
20231122,121400,112926920,5770,5770,5770,5770,0
20231122,121300,112926920,5770,5770,5770,5770,0
20231122,121200,112926920,5770,5770,5770,5770,0
20231122,121100,112926920,5770,5770,5770,5770,0
20231122,121000,112926920,5770,5770,5770,5770,0
20231122,120900,112926920,5770,5770,5770,5770,0
20231122,120800,112926920,5770,5770,5770,5770,0
20231122,120700,112926920,5770,5790,5790,5770,300
20231122,120600,111194800,5790,5790,5790,5790,0
20231122,120500,111194800,5790,5790,5790,5790,58
20231122,120400,110858980,5810,5810,5810,5810,0
20231122,120300,110858980,5810,5810,5810,5810,0
20231122,120200,110858980,5810,5810,5810,5810,0
20231122,120100,110858980,5810,5810,5810,5810,1
20231122,120000,110853170,5790,5790,5790,5790,20
20231122,115900,110737370,5800,5800,5800,5800,0
20231122,115800,110737370,5800,5800,5800,5800,2
20231122,115700,110725770,5810,5810,5810,5810,0
20231122,115600,110725770,5810,5810,5810,5810,0
20231122,115500,110725770,5810,5810,5810,5810,0
20231122,115400,110725770,5810,5810,5810,5810,1
20231122,115300,110719960,5790,5790,5790,5790,0
20231122,115200,110719960,5790,5790,5790,5790,0
20231122,115100,110719960,5790,5790,5790,5790,49
20231122,115000,110436250,5800,5800,5800,5800,1
20231122,114900,110430450,5800,5800,5800,5800,0
20231122,114800,110430450,5800,5800,5800,5800,0
20231122,114700,110430450,5800,5800,5800,5800,0
20231122,114600,110430450,5800,5800,5800,5800,512
20231122,114500,107460850,5810,5810,5810,5810,0
20231122,114400,107460850,5810,5810,5810,5810,0
20231122,114300,107460850,5810,5810,5810,5810,0
20231122,114200,107460850,5810,5810,5810,5810,0
20231122,114100,107460850,5810,5810,5810,5810,0
20231122,114000,107460850,5810,5810,5810,5810,0
20231122,113900,107460850,5810,5810,5810,5810,44
20231122,113800,107205210,5800,5800,5800,5800,0
20231122,113700,107205210,5800,5800,5800,5800,4
20231122,113600,107182010,5800,5800,5800,5800,0
20231122,113500,107182010,5800,5800,5800,5800,0
20231122,113400,107182010,5800,5800,5800,5800,0
20231122,113300,107182010,5800,5800,5800,5800,0
20231122,113200,107182010,5800,5800,5800,5800,0
20231122,113100,107182010,5800,5800,5800,5800,0
20231122,113000,107182010,5800,5800,5800,5800,5
20231122,112900,107153010,5790,5790,5790,5790,0
20231122,112800,107153010,5790,5790,5790,5790,168
20231122,112700,106180290,5790,5790,5790,5790,0
20231122,112600,106180290,5790,5790,5790,5790,1
20231122,112500,106174500,5820,5820,5820,5820,0
20231122,112400,106174500,5820,5820,5820,5820,0
20231122,112300,106174500,5820,5820,5820,5820,0
20231122,112200,106174500,5820,5820,5820,5820,0
20231122,112100,106174500,5820,5820,5820,5820,0
20231122,112000,106174500,5820,5820,5820,5820,0
20231122,111900,106174500,5820,5820,5820,5820,0
20231122,111800,106174500,5820,5820,5820,5820,0
20231122,111700,106174500,5820,5820,5820,5820,0
20231122,111600,106174500,5820,5820,5820,5820,0
20231122,111500,106174500,5820,5820,5820,5820,0
20231122,111400,106174500,5820,5820,5820,5820,0
20231122,111300,106174500,5820,5820,5820,5820,1
20231122,111200,106168680,5770,5770,5770,5770,1
20231122,111100,106162910,5820,5820,5820,5820,0
20231122,111000,106162910,5820,5820,5820,5820,10
20231122,110900,106104710,5820,5820,5820,5820,0
20231122,110800,106104710,5820,5820,5820,5820,0
20231122,110700,106104710,5820,5820,5820,5820,0
20231122,110600,106104710,5820,5820,5820,5820,0
20231122,110500,106104710,5820,5820,5820,5820,0
20231122,110400,106104710,5820,5820,5820,5820,0
20231122,110300,106104710,5820,5820,5820,5820,0
20231122,110200,106104710,5820,5820,5820,5820,0
20231122,110100,106104710,5820,5820,5820,5820,0
20231122,110000,106104710,5820,5820,5820,5820,10
20231122,105900,106046510,5800,5800,5800,5800,0
20231122,105800,106046510,5800,5800,5800,5800,0
20231122,105700,106046510,5800,5800,5800,5800,15
20231122,105600,105959510,5820,5820,5820,5820,4755
20231122,105500,78285410,5810,5810,5810,5810,0
20231122,105400,78285410,5810,5810,5810,5810,0
20231122,105300,78285410,5810,5810,5810,5810,0
20231122,105200,78285410,5810,5810,5810,5810,3
20231122,105100,78267980,5760,5760,5760,5760,0
20231122,105000,78267980,5760,5760,5760,5760,0
20231122,104900,78267980,5760,5760,5760,5760,0
20231122,104800,78267980,5760,5760,5760,5760,0
20231122,104700,78267980,5760,5760,5760,5760,0
20231122,104600,78267980,5760,5760,5760,5760,0
20231122,104500,78267980,5760,5760,5760,5760,0
20231122,104400,78267980,5760,5760,5760,5760,0
20231122,104300,78267980,5760,5760,5760,5760,0
20231122,104200,78267980,5760,5760,5760,5760,0
20231122,104100,78267980,5760,5760,5760,5760,1000
20231122,104000,72507980,5800,5800,5800,5800,131
20231122,103900,71748180,5800,5800,5800,5800,0
20231122,103800,71748180,5800,5800,5800,5800,0
20231122,103700,71748180,5800,5800,5800,5800,0
20231122,103600,71748180,5800,5800,5800,5800,20
20231122,103500,71632180,5800,5780,5800,5780,5
20231122,103400,71603220,5780,5780,5780,5660,3227
20231122,103300,53155620,5800,5800,5800,5790,79
20231122,103200,52698070,5800,5800,5800,5800,0
20231122,103100,52698070,5800,5800,5800,5800,0
20231122,103000,52698070,5800,5800,5800,5800,100
20231122,102900,52118070,5820,5820,5820,5820,3
20231122,102800,52100610,5810,5810,5810,5810,0
20231122,102700,52100610,5810,5810,5810,5810,0
20231122,102600,52100610,5810,5810,5810,5810,30
20231122,102500,51926310,5820,5790,5820,5790,538
20231122,102400,48809260,5810,5810,5810,5810,50
20231122,102300,48518760,5810,5810,5810,5810,0
20231122,102200,48518760,5810,5810,5810,5810,1
20231122,102100,48512950,5800,5800,5800,5800,3
20231122,102000,48495550,5820,5820,5820,5820,0
20231122,101900,48495550,5820,5820,5820,5820,0
20231122,101800,48495550,5820,5820,5820,5820,0
20231122,101700,48495550,5820,5820,5820,5820,1
20231122,101600,48489730,5820,5820,5820,5820,0
20231122,101500,48489730,5820,5820,5820,5820,0
20231122,101400,48489730,5820,5820,5820,5820,0
20231122,101300,48489730,5820,5820,5820,5820,0
20231122,101200,48489730,5820,5820,5820,5820,0
20231122,101100,48489730,5820,5820,5820,5820,51
20231122,101000,48192910,5810,5810,5810,5810,95
20231122,100900,47640960,5800,5800,5800,5800,5
20231122,100800,47611960,5800,5800,5800,5800,0
20231122,100700,47611960,5800,5800,5800,5800,0
20231122,100600,47611960,5800,5800,5800,5800,0
20231122,100500,47611960,5800,5800,5800,5800,213
20231122,100400,46376560,5800,5800,5800,5800,0
20231122,100300,46376560,5800,5800,5800,5800,1
20231122,100200,46370760,5760,5760,5760,5760,0
20231122,100100,46370760,5760,5760,5760,5760,0
20231122,100000,46370760,5760,5760,5760,5760,0
20231122,095900,46370760,5760,5760,5760,5760,0
20231122,095800,46370760,5760,5810,5810,5760,101
20231122,095700,45788520,5760,5760,5760,5760,0
20231122,095600,45788520,5760,5780,5780,5760,300
20231122,095500,44060020,5760,5760,5760,5760,0
20231122,095400,44060020,5760,5830,5830,5760,210
20231122,095300,42847660,5840,5840,5840,5840,10
20231122,095200,42789260,5850,5810,5850,5810,62
20231122,095100,42427260,5780,5780,5780,5780,39
20231122,095000,42201840,5760,5760,5760,5760,0
20231122,094900,42201840,5760,5760,5760,5760,0
20231122,094800,42201840,5760,5760,5760,5760,0
20231122,094700,42201840,5760,5760,5760,5760,0
20231122,094600,42201840,5760,5760,5760,5760,100
20231122,094500,41625840,5770,5770,5770,5770,0
20231122,094400,41625840,5770,5770,5770,5770,95
20231122,094300,41077690,5780,5780,5780,5780,7
20231122,094200,41037230,5770,5820,5820,5770,460
20231122,094100,38378840,5830,5830,5830,5830,0
20231122,094000,38378840,5830,5830,5830,5830,0
20231122,093900,38378840,5830,5830,5830,5830,0
20231122,093800,38378840,5830,5830,5830,5830,35
20231122,093700,38174790,5800,5800,5800,5800,0
20231122,093600,38174790,5800,5810,5810,5800,619
20231122,093500,34583510,5860,5860,5860,5860,0
20231122,093400,34583510,5860,5860,5860,5860,0
20231122,093300,34583510,5860,5860,5860,5860,10
20231122,093200,34524910,5860,5850,5860,5850,432
20231122,093100,31997610,5850,5850,5850,5850,1
20231122,093000,31991760,5850,5860,5860,5800,520
20231122,092900,28959440,5850,5850,5850,5850,70
20231122,092800,28549940,5810,5800,5860,5800,501
20231122,092700,25623470,5770,5770,5770,5770,0
20231122,092600,25623470,5770,5780,5780,5770,170
20231122,092500,24642290,5800,5800,5800,5800,0
20231122,092400,24642290,5800,5800,5800,5800,1
20231122,092300,24636490,5800,5800,5800,5800,102
20231122,092200,24044890,5800,5800,5800,5800,356
20231122,092100,21980090,5800,5800,5800,5800,21
20231122,092000,21858290,5800,5810,5810,5800,1314
20231122,091900,14236950,5790,5790,5790,5790,65
20231122,091800,13860600,5800,5800,5830,5800,274
20231122,091700,12267200,5790,5790,5790,5790,0
20231122,091600,12267200,5790,5790,5790,5790,60
20231122,091500,11919800,5780,5780,5780,5780,0
20231122,091400,11919800,5780,5780,5780,5780,0
20231122,091300,11919800,5780,5780,5780,5780,0
20231122,091200,11919800,5780,5780,5780,5780,0
20231122,091100,11919800,5780,5780,5780,5780,119
20231122,091000,11231980,5770,5770,5770,5770,0
20231122,090900,11231980,5770,5780,5780,5760,69
20231122,090800,10833720,5780,5780,5780,5750,513
20231122,090700,7874840,5780,5780,5780,5780,0
20231122,090600,7874840,5780,5800,5800,5780,80
20231122,090500,7411350,5810,5770,5870,5740,238
20231122,090400,6033030,5750,5710,5750,5710,431
20231122,090300,3559420,5700,5700,5700,5700,0
20231122,090200,3559420,5700,5700,5700,5690,404
20231122,090100,1256680,5700,5720,5720,5700,16
20231122,090000,1165220,5740,5740,5740,5740,203