stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,204000,97062130,9600,9600,9600,9600,670
20231124,203900,97062130,9600,9600,9600,9600,0
20231124,203800,97062130,9600,9600,9600,9600,0
20231124,203700,97062130,9600,9600,9600,9600,0
20231124,203600,97062130,9600,9600,9600,9600,0
20231124,203500,97062130,9600,9600,9600,9600,0
20231124,203400,97062130,9600,9600,9600,9600,0
20231124,203300,97062130,9600,9600,9600,9600,0
20231124,203200,97062130,9600,9600,9600,9600,0
20231124,203100,97062130,9600,9600,9600,9600,0
20231124,203000,97062130,9600,9600,9600,9600,0
20231124,202900,97062130,9600,9600,9600,9600,0
20231124,202800,97062130,9600,9600,9600,9600,0
20231124,202700,97062130,9600,9600,9600,9600,0
20231124,202600,97062130,9600,9600,9600,9600,0
20231124,202500,97062130,9600,9600,9600,9600,0
20231124,202400,97062130,9600,9600,9600,9600,0
20231124,202300,97062130,9600,9600,9600,9600,0
20231124,202200,97062130,9600,9600,9600,9600,0
20231124,202100,97062130,9600,9600,9600,9600,0
20231124,202000,97062130,9600,9600,9600,9600,0
20231124,201900,97062130,9600,9600,9600,9600,0
20231124,201800,97062130,9600,9600,9600,9600,0
20231124,201700,97062130,9600,9600,9600,9600,0
20231124,201600,97062130,9600,9600,9600,9600,0
20231124,201500,97062130,9600,9600,9600,9600,0
20231124,201400,97062130,9600,9600,9600,9600,0
20231124,201300,97062130,9600,9600,9600,9600,0
20231124,201200,97062130,9600,9600,9600,9600,0
20231124,201100,97062130,9600,9600,9600,9600,0
20231124,201000,97062130,9600,9600,9600,9600,670
20231124,200900,97062130,9600,9600,9600,9600,0
20231124,200800,97062130,9600,9600,9600,9600,0
20231124,200700,97062130,9600,9600,9600,9600,0
20231124,200600,97062130,9600,9600,9600,9600,0
20231124,200500,97062130,9600,9600,9600,9600,0
20231124,200400,97062130,9600,9600,9600,9600,0
20231124,200300,97062130,9600,9600,9600,9600,0
20231124,200200,97062130,9600,9600,9600,9600,0
20231124,200100,97062130,9600,9600,9600,9600,0
20231124,200000,97062130,9600,9600,9600,9600,0
20231124,195900,97062130,9600,9600,9600,9600,0
20231124,195800,97062130,9600,9600,9600,9600,0
20231124,195700,97062130,9600,9600,9600,9600,0
20231124,195600,97062130,9600,9600,9600,9600,0
20231124,195500,97062130,9600,9600,9600,9600,0
20231124,195400,97062130,9600,9600,9600,9600,0
20231124,195300,97062130,9600,9600,9600,9600,0
20231124,195200,97062130,9600,9600,9600,9600,0
20231124,195100,97062130,9600,9600,9600,9600,0
20231124,195000,97062130,9600,9600,9600,9600,0
20231124,194900,97062130,9600,9600,9600,9600,0
20231124,194800,97062130,9600,9600,9600,9600,0
20231124,194700,97062130,9600,9600,9600,9600,0
20231124,194600,97062130,9600,9600,9600,9600,0
20231124,194500,97062130,9600,9600,9600,9600,0
20231124,194400,97062130,9600,9600,9600,9600,0
20231124,194300,97062130,9600,9600,9600,9600,0
20231124,194200,97062130,9600,9600,9600,9600,0
20231124,194100,97062130,9600,9600,9600,9600,0
20231124,194000,97062130,9600,9600,9600,9600,670
20231124,193900,97062130,9600,9600,9600,9600,0
20231124,193800,97062130,9600,9600,9600,9600,0
20231124,193700,97062130,9600,9600,9600,9600,0
20231124,193600,97062130,9600,9600,9600,9600,0
20231124,193500,97062130,9600,9600,9600,9600,0
20231124,193400,97062130,9600,9600,9600,9600,0
20231124,193300,97062130,9600,9600,9600,9600,0
20231124,193200,97062130,9600,9600,9600,9600,0
20231124,193100,97062130,9600,9600,9600,9600,0
20231124,193000,97062130,9600,9600,9600,9600,0
20231124,192900,97062130,9600,9600,9600,9600,0
20231124,192800,97062130,9600,9600,9600,9600,0
20231124,192700,97062130,9600,9600,9600,9600,0
20231124,192600,97062130,9600,9600,9600,9600,0
20231124,192500,97062130,9600,9600,9600,9600,0
20231124,192400,97062130,9600,9600,9600,9600,0
20231124,192300,97062130,9600,9600,9600,9600,0
20231124,192200,97062130,9600,9600,9600,9600,0
20231124,192100,97062130,9600,9600,9600,9600,0
20231124,192000,97062130,9600,9600,9600,9600,0
20231124,191900,97062130,9600,9600,9600,9600,0
20231124,191800,97062130,9600,9600,9600,9600,0
20231124,191700,97062130,9600,9600,9600,9600,0
20231124,191600,97062130,9600,9600,9600,9600,0
20231124,191500,97062130,9600,9600,9600,9600,0
20231124,191400,97062130,9600,9600,9600,9600,0
20231124,191300,97062130,9600,9600,9600,9600,0
20231124,191200,97062130,9600,9600,9600,9600,0
20231124,191100,97062130,9600,9600,9600,9600,0
20231124,191000,97062130,9600,9600,9600,9600,670
20231124,190900,97062130,9600,9600,9600,9600,0
20231124,190800,97062130,9600,9600,9600,9600,0
20231124,190700,97062130,9600,9600,9600,9600,0
20231124,190600,97062130,9600,9600,9600,9600,0
20231124,190500,97062130,9600,9600,9600,9600,0
20231124,190400,97062130,9600,9600,9600,9600,0
20231124,190300,97062130,9600,9600,9600,9600,0
20231124,190200,97062130,9600,9600,9600,9600,0
20231124,190100,97062130,9600,9600,9600,9600,0
20231124,190000,97062130,9600,9600,9600,9600,0
20231124,185900,97062130,9600,9600,9600,9600,0
20231124,185800,97062130,9600,9600,9600,9600,0
20231124,185700,97062130,9600,9600,9600,9600,0
20231124,185600,97062130,9600,9600,9600,9600,0
20231124,185500,97062130,9600,9600,9600,9600,0
20231124,185400,97062130,9600,9600,9600,9600,0
20231124,185300,97062130,9600,9600,9600,9600,0
20231124,185200,97062130,9600,9600,9600,9600,0
20231124,185100,97062130,9600,9600,9600,9600,0
20231124,185000,97062130,9600,9600,9600,9600,0
20231124,184900,97062130,9600,9600,9600,9600,0
20231124,184800,97062130,9600,9600,9600,9600,0
20231124,184700,97062130,9600,9600,9600,9600,0
20231124,184600,97062130,9600,9600,9600,9600,0
20231124,184500,97062130,9600,9600,9600,9600,0
20231124,184400,97062130,9600,9600,9600,9600,0
20231124,184300,97062130,9600,9600,9600,9600,0
20231124,184200,97062130,9600,9600,9600,9600,0
20231124,184100,97062130,9600,9600,9600,9600,0
20231124,184000,97062130,9600,9600,9600,9600,670
20231124,183900,97062130,9600,9600,9600,9600,0
20231124,183800,97062130,9600,9600,9600,9600,0
20231124,183700,97062130,9600,9600,9600,9600,0
20231124,183600,97062130,9600,9600,9600,9600,0
20231124,183500,97062130,9600,9600,9600,9600,0
20231124,183400,97062130,9600,9600,9600,9600,0
20231124,183300,97062130,9600,9600,9600,9600,0
20231124,183200,97062130,9600,9600,9600,9600,0
20231124,183100,97062130,9600,9600,9600,9600,0
20231124,183000,97062130,9600,9600,9600,9600,0
20231124,182900,97062130,9600,9600,9600,9600,0
20231124,182800,97062130,9600,9600,9600,9600,0
20231124,182700,97062130,9600,9600,9600,9600,0
20231124,182600,97062130,9600,9600,9600,9600,0
20231124,182500,97062130,9600,9600,9600,9600,0
20231124,182400,97062130,9600,9600,9600,9600,0
20231124,182300,97062130,9600,9600,9600,9600,0
20231124,182200,97062130,9600,9600,9600,9600,0
20231124,182100,97062130,9600,9600,9600,9600,0
20231124,182000,97062130,9600,9600,9600,9600,0
20231124,181900,97062130,9600,9600,9600,9600,0
20231124,181800,97062130,9600,9600,9600,9600,0
20231124,181700,97062130,9600,9600,9600,9600,0
20231124,181600,97062130,9600,9600,9600,9600,0
20231124,181500,97062130,9600,9600,9600,9600,0
20231124,181400,97062130,9600,9600,9600,9600,0
20231124,181300,97062130,9600,9600,9600,9600,0
20231124,181200,97062130,9600,9600,9600,9600,0
20231124,181100,97062130,9600,9600,9600,9600,0
20231124,181000,97062130,9600,9600,9600,9600,670
20231124,180900,97062130,9600,9600,9600,9600,0
20231124,180800,97062130,9600,9600,9600,9600,0
20231124,180700,97062130,9600,9600,9600,9600,0
20231124,180600,97062130,9600,9600,9600,9600,0
20231124,180500,97062130,9600,9600,9600,9600,0
20231124,180400,97062130,9600,9600,9600,9600,0
20231124,180300,97062130,9600,9600,9600,9600,0
20231124,180200,97062130,9600,9600,9600,9600,0
20231124,180100,97062130,9600,9600,9600,9600,0
20231124,180000,97062130,9600,9600,9600,9600,0
20231124,175900,97062130,9600,9600,9600,9600,0
20231124,175800,97062130,9600,9600,9600,9600,0
20231124,175700,97062130,9600,9600,9600,9600,0
20231124,175600,97062130,9600,9600,9600,9600,0
20231124,175500,97062130,9600,9600,9600,9600,0
20231124,175400,97062130,9600,9600,9600,9600,0
20231124,175300,97062130,9600,9600,9600,9600,0
20231124,175200,97062130,9600,9600,9600,9600,0
20231124,175100,97062130,9600,9600,9600,9600,0
20231124,175000,97062130,9600,9600,9600,9600,0
20231124,174900,97062130,9600,9600,9600,9600,0
20231124,174800,97062130,9600,9600,9600,9600,0
20231124,174700,97062130,9600,9600,9600,9600,0
20231124,174600,97062130,9600,9600,9600,9600,0
20231124,174500,97062130,9600,9600,9600,9600,0
20231124,174400,97062130,9600,9600,9600,9600,0
20231124,174300,97062130,9600,9600,9600,9600,0
20231124,174200,97062130,9600,9600,9600,9600,0
20231124,174100,97062130,9600,9600,9600,9600,0
20231124,174000,97062130,9600,9600,9600,9600,670
20231124,173900,97062130,9600,9600,9600,9600,0
20231124,173800,97062130,9600,9600,9600,9600,0
20231124,173700,97062130,9600,9600,9600,9600,0
20231124,173600,97062130,9600,9600,9600,9600,0
20231124,173500,97062130,9600,9600,9600,9600,0
20231124,173400,97062130,9600,9600,9600,9600,0
20231124,173300,97062130,9600,9600,9600,9600,0
20231124,173200,97062130,9600,9600,9600,9600,0
20231124,173100,97062130,9600,9600,9600,9600,0
20231124,173000,97062130,9600,9600,9600,9600,0
20231124,172900,97062130,9600,9600,9600,9600,0
20231124,172800,97062130,9600,9600,9600,9600,0
20231124,172700,97062130,9600,9600,9600,9600,0
20231124,172600,97062130,9600,9600,9600,9600,0
20231124,172500,97062130,9600,9600,9600,9600,0
20231124,172400,97062130,9600,9600,9600,9600,0
20231124,172300,97062130,9600,9600,9600,9600,0
20231124,172200,97062130,9600,9600,9600,9600,0
20231124,172100,97062130,9600,9600,9600,9600,0
20231124,172000,97062130,9600,9600,9600,9600,0
20231124,171900,97062130,9600,9600,9600,9600,0
20231124,171800,97062130,9600,9600,9600,9600,0
20231124,171700,97062130,9600,9600,9600,9600,0
20231124,171600,97062130,9600,9600,9600,9600,0
20231124,171500,97062130,9600,9600,9600,9600,0
20231124,171400,97062130,9600,9600,9600,9600,0
20231124,171300,97062130,9600,9600,9600,9600,0
20231124,171200,97062130,9600,9600,9600,9600,0
20231124,171100,97062130,9600,9600,9600,9600,0
20231124,171000,97062130,9600,9600,9600,9600,670
20231124,170900,97062130,9600,9600,9600,9600,0
20231124,170800,97062130,9600,9600,9600,9600,0
20231124,170700,97062130,9600,9600,9600,9600,0
20231124,170600,97062130,9600,9600,9600,9600,0
20231124,170500,97062130,9600,9600,9600,9600,0
20231124,170400,97062130,9600,9600,9600,9600,0
20231124,170300,97062130,9600,9600,9600,9600,0
20231124,170200,97062130,9600,9600,9600,9600,0
20231124,170100,97062130,9600,9600,9600,9600,0
20231124,170000,97062130,9600,9600,9600,9600,0
20231124,165900,97062130,9600,9600,9600,9600,0
20231124,165800,97062130,9600,9600,9600,9600,0
20231124,165700,97062130,9600,9600,9600,9600,0
20231124,165600,97062130,9600,9600,9600,9600,0
20231124,165500,97062130,9600,9600,9600,9600,0
20231124,165400,97062130,9600,9600,9600,9600,0
20231124,165300,97062130,9600,9600,9600,9600,0
20231124,165200,97062130,9600,9600,9600,9600,0
20231124,165100,97062130,9600,9600,9600,9600,0
20231124,165000,97062130,9600,9600,9600,9600,0
20231124,164900,97062130,9600,9600,9600,9600,0
20231124,164800,97062130,9600,9600,9600,9600,0
20231124,164700,97062130,9600,9600,9600,9600,0
20231124,164600,97062130,9600,9600,9600,9600,0
20231124,164500,97062130,9600,9600,9600,9600,0
20231124,164400,97062130,9600,9600,9600,9600,0
20231124,164300,97062130,9600,9600,9600,9600,0
20231124,164200,97062130,9600,9600,9600,9600,0
20231124,164100,97062130,9600,9600,9600,9600,0
20231124,164000,97062130,9600,9600,9600,9600,670
20231124,163900,97062130,9600,9600,9600,9600,0
20231124,163800,97062130,9600,9600,9600,9600,0
20231124,163700,97062130,9600,9600,9600,9600,0
20231124,163600,97062130,9600,9600,9600,9600,0
20231124,163500,97062130,9600,9600,9600,9600,0
20231124,163400,97062130,9600,9600,9600,9600,0
20231124,163300,97062130,9600,9600,9600,9600,0
20231124,163200,97062130,9600,9600,9600,9600,0
20231124,163100,97062130,9600,9600,9600,9600,0
20231124,163000,97062130,9600,9600,9600,9600,0
20231124,162900,97062130,9600,9600,9600,9600,0
20231124,162800,97062130,9600,9600,9600,9600,0
20231124,162700,97062130,9600,9600,9600,9600,0
20231124,162600,97062130,9600,9600,9600,9600,0
20231124,162500,97062130,9600,9600,9600,9600,0
20231124,162400,97062130,9600,9600,9600,9600,0
20231124,162300,97062130,9600,9600,9600,9600,0
20231124,162200,97062130,9600,9600,9600,9600,0
20231124,162100,97062130,9600,9600,9600,9600,0
20231124,162000,97062130,9600,9600,9600,9600,0
20231124,161900,97062130,9600,9600,9600,9600,0
20231124,161800,97062130,9600,9600,9600,9600,0
20231124,161700,97062130,9600,9600,9600,9600,0
20231124,161600,97062130,9600,9600,9600,9600,0
20231124,161500,97062130,9600,9600,9600,9600,0
20231124,161400,97062130,9600,9600,9600,9600,0
20231124,161300,97062130,9600,9600,9600,9600,0
20231124,161200,97062130,9600,9600,9600,9600,0
20231124,161100,97062130,9600,9600,9600,9600,0
20231124,161000,97062130,9600,9600,9600,9600,670
20231124,160900,97062130,9600,9600,9600,9600,0
20231124,160800,97062130,9600,9600,9600,9600,0
20231124,160700,97062130,9600,9600,9600,9600,0
20231124,160600,97062130,9600,9600,9600,9600,0
20231124,160500,97062130,9600,9600,9600,9600,0
20231124,160400,97062130,9600,9600,9600,9600,0
20231124,160300,97062130,9600,9600,9600,9600,0
20231124,160200,97062130,9600,9600,9600,9600,0
20231124,160100,97062130,9600,9600,9600,9600,0
20231124,160000,97062130,9600,9600,9600,9600,0
20231124,155900,97062130,9600,9600,9600,9600,0
20231124,155800,97062130,9600,9600,9600,9600,0
20231124,155700,97062130,9600,9600,9600,9600,0
20231124,155600,97062130,9600,9600,9600,9600,0
20231124,155500,97062130,9600,9600,9600,9600,0
20231124,155400,97062130,9600,9600,9600,9600,0
20231124,155300,97062130,9600,9600,9600,9600,0
20231124,155200,97062130,9600,9600,9600,9600,0
20231124,155100,97062130,9600,9600,9600,9600,0
20231124,155000,97062130,9600,9600,9600,9600,0
20231124,154900,97062130,9600,9600,9600,9600,0
20231124,154800,97062130,9600,9600,9600,9600,0
20231124,154700,97062130,9600,9600,9600,9600,0
20231124,154600,97062130,9600,9600,9600,9600,0
20231124,154500,97062130,9600,9600,9600,9600,0
20231124,154400,97062130,9600,9600,9600,9600,0
20231124,154300,97062130,9600,9600,9600,9600,0
20231124,154200,97062130,9600,9600,9600,9600,0
20231124,154100,97062130,9600,9600,9600,9600,0
20231124,154000,97062130,9600,9600,9600,9600,670
20231124,153900,97062130,9600,9600,9600,9600,0
20231124,153800,97062130,9600,9600,9600,9600,0
20231124,153700,97062130,9600,9600,9600,9600,0
20231124,153600,97062130,9600,9600,9600,9600,0
20231124,153500,97062130,9600,9600,9600,9600,0
20231124,153400,97062130,9600,9600,9600,9600,0
20231124,153300,97062130,9600,9600,9600,9600,0
20231124,153200,97062130,9600,9600,9600,9600,0
20231124,153100,97062130,9600,9600,9600,9600,0
20231124,153000,97062130,9600,9600,9600,9600,670
20231124,152900,90630130,9650,9650,9650,9650,0
20231124,152800,90630130,9650,9650,9650,9650,0
20231124,152700,90630130,9650,9650,9650,9650,0
20231124,152600,90630130,9650,9650,9650,9650,0
20231124,152500,90630130,9650,9650,9650,9650,0
20231124,152400,90630130,9650,9650,9650,9650,0
20231124,152300,90630130,9650,9650,9650,9650,0
20231124,152200,90630130,9650,9650,9650,9650,0
20231124,152100,90630130,9650,9650,9650,9650,0
20231124,152000,90630130,9650,9650,9650,9650,0
20231124,151900,90630130,9650,9650,9650,9650,0
20231124,151800,90630130,9650,9650,9650,9650,0
20231124,151700,90630130,9650,9650,9650,9650,0
20231124,151600,90630130,9650,9650,9650,9650,0
20231124,151500,90630130,9650,9650,9650,9650,0
20231124,151400,90630130,9650,9650,9650,9650,0
20231124,151300,90630130,9650,9650,9650,9650,1
20231124,151200,90620480,9640,9640,9640,9640,1
20231124,151100,90610840,9650,9650,9650,9650,0
20231124,151000,90610840,9650,9650,9650,9650,0
20231124,150900,90610840,9650,9650,9650,9650,0
20231124,150800,90610840,9650,9650,9650,9650,0
20231124,150700,90610840,9650,9650,9650,9650,0
20231124,150600,90610840,9650,9650,9650,9650,0
20231124,150500,90610840,9650,9650,9650,9650,0
20231124,150400,90610840,9650,9650,9650,9650,0
20231124,150300,90610840,9650,9650,9650,9650,0
20231124,150200,90610840,9650,9650,9650,9650,1
20231124,150100,90601190,9650,9650,9650,9650,0
20231124,150000,90601190,9650,9650,9650,9650,10
20231124,145900,90504690,9650,9650,9650,9650,0
20231124,145800,90504690,9650,9650,9650,9650,0
20231124,145700,90504690,9650,9650,9650,9650,0
20231124,145600,90504690,9650,9650,9650,9650,0
20231124,145500,90504690,9650,9650,9650,9650,0
20231124,145400,90504690,9650,9650,9650,9650,0
20231124,145300,90504690,9650,9650,9650,9650,0
20231124,145200,90504690,9650,9650,9650,9650,0
20231124,145100,90504690,9650,9650,9650,9650,0
20231124,145000,90504690,9650,9650,9650,9650,0
20231124,144900,90504690,9650,9650,9650,9650,0
20231124,144800,90504690,9650,9650,9650,9650,0
20231124,144700,90504690,9650,9650,9650,9650,0
20231124,144600,90504690,9650,9650,9650,9650,0
20231124,144500,90504690,9650,9650,9650,9650,0
20231124,144400,90504690,9650,9650,9650,9650,0
20231124,144300,90504690,9650,9650,9650,9650,0
20231124,144200,90504690,9650,9650,9650,9650,0
20231124,144100,90504690,9650,9650,9650,9650,0
20231124,144000,90504690,9650,9650,9650,9650,119
20231124,143900,89356340,9650,9650,9650,9650,1
20231124,143800,89346690,9650,9650,9650,9650,0
20231124,143700,89346690,9650,9650,9650,9650,0
20231124,143600,89346690,9650,9650,9650,9650,0
20231124,143500,89346690,9650,9650,9650,9650,0
20231124,143400,89346690,9650,9650,9650,9650,2
20231124,143300,89327390,9640,9640,9640,9640,0
20231124,143200,89327390,9640,9640,9640,9640,0
20231124,143100,89327390,9640,9640,9640,9640,0
20231124,143000,89327390,9640,9640,9640,9640,0
20231124,142900,89327390,9640,9640,9640,9640,0
20231124,142800,89327390,9640,9620,9640,9620,1143
20231124,142700,78320690,9610,9610,9610,9610,0
20231124,142600,78320690,9610,9610,9610,9610,0
20231124,142500,78320690,9610,9610,9610,9610,0
20231124,142400,78320690,9610,9610,9610,9610,0
20231124,142300,78320690,9610,9610,9610,9610,0
20231124,142200,78320690,9610,9610,9610,9610,0
20231124,142100,78320690,9610,9610,9610,9610,0
20231124,142000,78320690,9610,9610,9610,9610,0
20231124,141900,78320690,9610,9610,9610,9610,30
20231124,141800,78032390,9610,9610,9610,9610,0
20231124,141700,78032390,9610,9610,9610,9610,0
20231124,141600,78032390,9610,9610,9610,9610,0
20231124,141500,78032390,9610,9610,9610,9610,0
20231124,141400,78032390,9610,9610,9610,9610,0
20231124,141300,78032390,9610,9610,9610,9610,0
20231124,141200,78032390,9610,9610,9610,9610,0
20231124,141100,78032390,9610,9610,9610,9610,0
20231124,141000,78032390,9610,9610,9610,9610,0
20231124,140900,78032390,9610,9610,9610,9610,0
20231124,140800,78032390,9610,9610,9610,9610,0
20231124,140700,78032390,9610,9610,9610,9610,0
20231124,140600,78032390,9610,9610,9610,9610,0
20231124,140500,78032390,9610,9610,9610,9610,0
20231124,140400,78032390,9610,9610,9610,9610,30
20231124,140300,77744090,9610,9610,9610,9610,0
20231124,140200,77744090,9610,9610,9610,9610,0
20231124,140100,77744090,9610,9610,9610,9610,0
20231124,140000,77744090,9610,9610,9610,9610,0
20231124,135900,77744090,9610,9610,9610,9610,0
20231124,135800,77744090,9610,9610,9610,9610,0
20231124,135700,77744090,9610,9610,9610,9610,0
20231124,135600,77744090,9610,9610,9610,9610,0
20231124,135500,77744090,9610,9610,9610,9610,10
20231124,135400,77647990,9610,9610,9610,9610,0
20231124,135300,77647990,9610,9610,9610,9610,0
20231124,135200,77647990,9610,9610,9610,9610,0
20231124,135100,77647990,9610,9610,9610,9610,0
20231124,135000,77647990,9610,9610,9610,9610,0
20231124,134900,77647990,9610,9610,9610,9610,0
20231124,134800,77647990,9610,9610,9610,9610,0
20231124,134700,77647990,9610,9610,9610,9610,0
20231124,134600,77647990,9610,9610,9610,9610,3000
20231124,134500,48817990,9620,9620,9620,9620,2
20231124,134400,48798750,9620,9620,9620,9620,0
20231124,134300,48798750,9620,9620,9620,9620,0
20231124,134200,48798750,9620,9620,9620,9620,0
20231124,134100,48798750,9620,9620,9620,9620,0
20231124,134000,48798750,9620,9620,9620,9620,0
20231124,133900,48798750,9620,9620,9620,9620,0
20231124,133800,48798750,9620,9620,9620,9620,2
20231124,133700,48779510,9620,9620,9620,9620,0
20231124,133600,48779510,9620,9620,9620,9620,0
20231124,133500,48779510,9620,9620,9620,9620,10
20231124,133400,48683310,9620,9620,9620,9620,0
20231124,133300,48683310,9620,9620,9620,9620,0
20231124,133200,48683310,9620,9620,9620,9620,37
20231124,133100,48327370,9620,9620,9620,9620,0
20231124,133000,48327370,9620,9610,9620,9610,2005
20231124,132900,29059270,9610,9610,9610,9610,1
20231124,132800,29049660,9620,9620,9620,9620,0
20231124,132700,29049660,9620,9620,9620,9620,4
20231124,132600,29011180,9610,9610,9610,9610,20
20231124,132500,28818980,9610,9610,9610,9610,0
20231124,132400,28818980,9610,9610,9610,9610,0
20231124,132300,28818980,9610,9610,9610,9610,0
20231124,132200,28818980,9610,9610,9610,9610,0
20231124,132100,28818980,9610,9620,9620,9610,505
20231124,132000,23965880,9620,9620,9620,9620,20
20231124,131900,23773480,9620,9620,9620,9620,0
20231124,131800,23773480,9620,9620,9620,9620,0
20231124,131700,23773480,9620,9620,9620,9620,1
20231124,131600,23763860,9620,9620,9620,9620,35
20231124,131500,23427160,9620,9620,9620,9620,0
20231124,131400,23427160,9620,9620,9620,9620,34
20231124,131300,23100080,9610,9610,9610,9610,0
20231124,131200,23100080,9610,9610,9610,9610,0
20231124,131100,23100080,9610,9610,9610,9610,0
20231124,131000,23100080,9610,9610,9610,9610,0
20231124,130900,23100080,9610,9610,9610,9610,0
20231124,130800,23100080,9610,9610,9610,9610,0
20231124,130700,23100080,9610,9610,9610,9610,0
20231124,130600,23100080,9610,9620,9620,9610,32
20231124,130500,22792340,9620,9620,9620,9620,0
20231124,130400,22792340,9620,9620,9620,9620,0
20231124,130300,22792340,9620,9620,9620,9620,3
20231124,130200,22763480,9620,9620,9620,9620,0
20231124,130100,22763480,9620,9620,9620,9620,0
20231124,130000,22763480,9620,9620,9620,9620,0
20231124,125900,22763480,9620,9620,9620,9620,0
20231124,125800,22763480,9620,9620,9620,9620,0
20231124,125700,22763480,9620,9620,9620,9620,0
20231124,125600,22763480,9620,9620,9620,9620,0
20231124,125500,22763480,9620,9620,9620,9620,0
20231124,125400,22763480,9620,9620,9620,9620,0
20231124,125300,22763480,9620,9620,9620,9620,3
20231124,125200,22734620,9620,9620,9620,9620,0
20231124,125100,22734620,9620,9620,9620,9620,50
20231124,125000,22253620,9620,9620,9620,9620,0
20231124,124900,22253620,9620,9620,9620,9620,0
20231124,124800,22253620,9620,9620,9620,9620,0
20231124,124700,22253620,9620,9620,9620,9620,0
20231124,124600,22253620,9620,9620,9620,9620,2
20231124,124500,22234380,9620,9620,9620,9620,0
20231124,124400,22234380,9620,9620,9620,9620,0
20231124,124300,22234380,9620,9620,9620,9620,0
20231124,124200,22234380,9620,9620,9620,9620,0
20231124,124100,22234380,9620,9620,9620,9620,0
20231124,124000,22234380,9620,9620,9620,9620,1
20231124,123900,22224760,9620,9620,9620,9620,4
20231124,123800,22186280,9620,9620,9620,9620,0
20231124,123700,22186280,9620,9620,9620,9620,0
20231124,123600,22186280,9620,9620,9620,9620,0
20231124,123500,22186280,9620,9620,9620,9620,0
20231124,123400,22186280,9620,9620,9620,9620,4
20231124,123300,22147800,9610,9610,9610,9610,0
20231124,123200,22147800,9610,9610,9610,9610,0
20231124,123100,22147800,9610,9610,9610,9610,0
20231124,123000,22147800,9610,9610,9610,9610,0
20231124,122900,22147800,9610,9610,9610,9610,0
20231124,122800,22147800,9610,9610,9610,9610,0
20231124,122700,22147800,9610,9610,9610,9610,0
20231124,122600,22147800,9610,9610,9610,9610,6
20231124,122500,22090140,9610,9610,9610,9610,0
20231124,122400,22090140,9610,9610,9610,9610,0
20231124,122300,22090140,9610,9610,9610,9610,0
20231124,122200,22090140,9610,9610,9610,9610,0
20231124,122100,22090140,9610,9610,9610,9610,0
20231124,122000,22090140,9610,9610,9610,9610,0
20231124,121900,22090140,9610,9610,9610,9610,1
20231124,121800,22080530,9610,9610,9610,9610,63
20231124,121700,21475100,9620,9620,9620,9620,0
20231124,121600,21475100,9620,9620,9620,9620,0
20231124,121500,21475100,9620,9620,9620,9620,0
20231124,121400,21475100,9620,9620,9620,9620,0
20231124,121300,21475100,9620,9620,9620,9620,0
20231124,121200,21475100,9620,9620,9620,9620,0
20231124,121100,21475100,9620,9620,9620,9620,0
20231124,121000,21475100,9620,9620,9620,9620,0
20231124,120900,21475100,9620,9620,9620,9620,0
20231124,120800,21475100,9620,9620,9620,9620,0
20231124,120700,21475100,9620,9620,9620,9620,4
20231124,120600,21436620,9620,9620,9620,9620,0
20231124,120500,21436620,9620,9620,9620,9620,0
20231124,120400,21436620,9620,9620,9620,9620,0
20231124,120300,21436620,9620,9620,9620,9620,0
20231124,120200,21436620,9620,9620,9620,9620,1
20231124,120100,21427000,9620,9620,9620,9620,0
20231124,120000,21427000,9620,9620,9620,9620,0
20231124,115900,21427000,9620,9620,9620,9620,0
20231124,115800,21427000,9620,9620,9620,9620,0
20231124,115700,21427000,9620,9620,9620,9620,0
20231124,115600,21427000,9620,9620,9620,9620,0
20231124,115500,21427000,9620,9620,9620,9620,0
20231124,115400,21427000,9620,9620,9620,9620,0
20231124,115300,21427000,9620,9620,9620,9620,0
20231124,115200,21427000,9620,9620,9620,9620,0
20231124,115100,21427000,9620,9620,9620,9620,0
20231124,115000,21427000,9620,9620,9620,9620,0
20231124,114900,21427000,9620,9620,9620,9620,0
20231124,114800,21427000,9620,9620,9620,9620,0
20231124,114700,21427000,9620,9620,9620,9620,0
20231124,114600,21427000,9620,9620,9620,9620,0
20231124,114500,21427000,9620,9620,9620,9620,0
20231124,114400,21427000,9620,9620,9620,9620,0
20231124,114300,21427000,9620,9620,9620,9620,0
20231124,114200,21427000,9620,9620,9620,9620,0
20231124,114100,21427000,9620,9620,9620,9620,0
20231124,114000,21427000,9620,9620,9620,9620,0
20231124,113900,21427000,9620,9620,9620,9620,0
20231124,113800,21427000,9620,9620,9620,9620,0
20231124,113700,21427000,9620,9620,9620,9620,1
20231124,113600,21417380,9620,9620,9620,9620,0
20231124,113500,21417380,9620,9620,9620,9620,0
20231124,113400,21417380,9620,9620,9620,9620,34
20231124,113300,21090300,9620,9620,9620,9620,0
20231124,113200,21090300,9620,9620,9620,9620,0
20231124,113100,21090300,9620,9620,9620,9620,1
20231124,113000,21080680,9610,9610,9610,9610,0
20231124,112900,21080680,9610,9610,9610,9610,3
20231124,112800,21051850,9610,9610,9610,9610,0
20231124,112700,21051850,9610,9610,9610,9610,0
20231124,112600,21051850,9610,9610,9610,9610,0
20231124,112500,21051850,9610,9610,9610,9610,0
20231124,112400,21051850,9610,9610,9610,9610,0
20231124,112300,21051850,9610,9610,9610,9610,0
20231124,112200,21051850,9610,9610,9610,9610,3
20231124,112100,21023020,9610,9610,9610,9610,1
20231124,112000,21013410,9610,9610,9610,9610,2
20231124,111900,20994190,9600,9600,9600,9600,260
20231124,111800,18498190,9610,9610,9610,9610,18
20231124,111700,18325210,9610,9610,9610,9610,0
20231124,111600,18325210,9610,9610,9610,9610,0
20231124,111500,18325210,9610,9610,9610,9610,0
20231124,111400,18325210,9610,9610,9610,9610,190
20231124,111300,16499310,9620,9620,9620,9620,0
20231124,111200,16499310,9620,9620,9620,9620,0
20231124,111100,16499310,9620,9620,9620,9620,3
20231124,111000,16470450,9630,9630,9630,9630,0
20231124,110900,16470450,9630,9630,9630,9630,0
20231124,110800,16470450,9630,9630,9630,9630,0
20231124,110700,16470450,9630,9630,9630,9630,0
20231124,110600,16470450,9630,9630,9630,9630,1
20231124,110500,16460820,9630,9630,9630,9630,0
20231124,110400,16460820,9630,9630,9630,9630,0
20231124,110300,16460820,9630,9630,9630,9630,2
20231124,110200,16441560,9630,9630,9630,9630,0
20231124,110100,16441560,9630,9630,9630,9630,0
20231124,110000,16441560,9630,9630,9630,9630,0
20231124,105900,16441560,9630,9630,9630,9630,0
20231124,105800,16441560,9630,9630,9630,9630,10
20231124,105700,16345260,9610,9610,9610,9610,0
20231124,105600,16345260,9610,9610,9610,9610,0
20231124,105500,16345260,9610,9610,9610,9610,15
20231124,105400,16201110,9610,9610,9610,9610,0
20231124,105300,16201110,9610,9610,9610,9610,0
20231124,105200,16201110,9610,9610,9610,9610,0
20231124,105100,16201110,9610,9610,9610,9610,0
20231124,105000,16201110,9610,9610,9610,9610,0
20231124,104900,16201110,9610,9610,9610,9610,0
20231124,104800,16201110,9610,9610,9610,9610,58
20231124,104700,15643730,9620,9620,9620,9620,12
20231124,104600,15528290,9630,9630,9630,9630,0
20231124,104500,15528290,9630,9630,9630,9630,1
20231124,104400,15518660,9630,9630,9630,9630,0
20231124,104300,15518660,9630,9630,9630,9630,0
20231124,104200,15518660,9630,9630,9630,9630,0
20231124,104100,15518660,9630,9630,9630,9630,2
20231124,104000,15499400,9610,9610,9610,9610,0
20231124,103900,15499400,9610,9610,9610,9610,0
20231124,103800,15499400,9610,9610,9610,9610,0
20231124,103700,15499400,9610,9610,9610,9610,0
20231124,103600,15499400,9610,9610,9610,9610,0
20231124,103500,15499400,9610,9610,9610,9610,0
20231124,103400,15499400,9610,9610,9610,9610,0
20231124,103300,15499400,9610,9610,9610,9610,0
20231124,103200,15499400,9610,9610,9610,9610,0
20231124,103100,15499400,9610,9610,9610,9610,0
20231124,103000,15499400,9610,9610,9610,9610,0
20231124,102900,15499400,9610,9610,9610,9610,0
20231124,102800,15499400,9610,9610,9610,9610,0
20231124,102700,15499400,9610,9610,9610,9610,0
20231124,102600,15499400,9610,9610,9610,9610,0
20231124,102500,15499400,9610,9610,9610,9610,0
20231124,102400,15499400,9610,9610,9610,9610,0
20231124,102300,15499400,9610,9610,9610,9610,0
20231124,102200,15499400,9610,9610,9610,9610,0
20231124,102100,15499400,9610,9610,9610,9610,0
20231124,102000,15499400,9610,9610,9610,9610,0
20231124,101900,15499400,9610,9610,9610,9610,0
20231124,101800,15499400,9610,9610,9610,9610,0
20231124,101700,15499400,9610,9610,9610,9610,1
20231124,101600,15489790,9630,9630,9630,9630,0
20231124,101500,15489790,9630,9630,9630,9630,0
20231124,101400,15489790,9630,9630,9630,9630,0
20231124,101300,15489790,9630,9630,9630,9630,0
20231124,101200,15489790,9630,9630,9630,9630,0
20231124,101100,15489790,9630,9630,9630,9630,0
20231124,101000,15489790,9630,9630,9630,9630,0
20231124,100900,15489790,9630,9630,9630,9630,11
20231124,100800,15383860,9630,9630,9630,9630,0
20231124,100700,15383860,9630,9630,9630,9630,0
20231124,100600,15383860,9630,9630,9630,9630,0
20231124,100500,15383860,9630,9630,9630,9630,5
20231124,100400,15335710,9630,9630,9630,9630,0
20231124,100300,15335710,9630,9630,9630,9630,0
20231124,100200,15335710,9630,9630,9630,9630,0
20231124,100100,15335710,9630,9630,9630,9630,0
20231124,100000,15335710,9630,9630,9630,9630,5
20231124,095900,15287560,9600,9600,9600,9600,0
20231124,095800,15287560,9600,9600,9600,9600,559
20231124,095700,9921160,9600,9600,9600,9600,0
20231124,095600,9921160,9600,9610,9610,9600,500
20231124,095500,5121040,9630,9630,9630,9630,0
20231124,095400,5121040,9630,9630,9630,9630,0
20231124,095300,5121040,9630,9630,9630,9630,18
20231124,095200,4947700,9630,9630,9630,9630,1
20231124,095100,4938070,9610,9610,9610,9610,0
20231124,095000,4938070,9610,9610,9610,9610,0
20231124,094900,4938070,9610,9610,9620,9610,8
20231124,094800,4861170,9610,9620,9620,9610,32
20231124,094700,4553600,9610,9610,9610,9610,0
20231124,094600,4553600,9610,9610,9610,9610,0
20231124,094500,4553600,9610,9610,9610,9610,0
20231124,094400,4553600,9610,9610,9610,9610,0
20231124,094300,4553600,9610,9610,9610,9610,0
20231124,094200,4553600,9610,9610,9610,9610,0
20231124,094100,4553600,9610,9620,9620,9610,5
20231124,094000,4505520,9630,9630,9630,9630,0
20231124,093900,4505520,9630,9630,9630,9630,1
20231124,093800,4495890,9630,9630,9630,9630,0
20231124,093700,4495890,9630,9630,9630,9630,0
20231124,093600,4495890,9630,9630,9630,9630,0
20231124,093500,4495890,9630,9630,9630,9630,1
20231124,093400,4486260,9630,9630,9630,9630,4
20231124,093300,4447740,9630,9630,9630,9630,11
20231124,093200,4341810,9630,9630,9630,9630,2
20231124,093100,4322550,9630,9630,9630,9630,6
20231124,093000,4264770,9630,9630,9630,9630,2
20231124,092900,4245510,9630,9630,9630,9630,1
20231124,092800,4235880,9630,9630,9630,9630,1
20231124,092700,4226250,9630,9620,9630,9620,19
20231124,092600,4043380,9600,9600,9600,9600,0
20231124,092500,4043380,9600,9600,9600,9600,0
20231124,092400,4043380,9600,9600,9600,9600,0
20231124,092300,4043380,9600,9600,9600,9600,0
20231124,092200,4043380,9600,9600,9600,9600,0
20231124,092100,4043380,9600,9600,9600,9600,0
20231124,092000,4043380,9600,9600,9600,9600,0
20231124,091900,4043380,9600,9600,9600,9600,86
20231124,091800,3217780,9600,9600,9600,9600,1
20231124,091700,3208180,9600,9600,9600,9600,18
20231124,091600,3035380,9600,9600,9600,9600,0
20231124,091500,3035380,9600,9600,9600,9600,3
20231124,091400,3006580,9600,9600,9600,9590,64
20231124,091300,2392680,9600,9600,9600,9600,1
20231124,091200,2383080,9600,9600,9600,9600,0
20231124,091100,2383080,9600,9600,9600,9600,168
20231124,091000,770280,9610,9630,9630,9610,49
20231124,090900,298940,9640,9640,9640,9640,0
20231124,090800,298940,9640,9640,9640,9640,10
20231124,090700,202540,9640,9640,9640,9640,0
20231124,090600,202540,9640,9640,9640,9640,1
20231124,090500,192900,9640,9640,9640,9640,0
20231124,090400,192900,9640,9650,9650,9640,15
20231124,090300,48160,9640,9640,9640,9640,1
20231124,090200,38520,9630,9630,9630,9630,0
20231124,090100,38520,9630,9630,9630,9630,0
20231124,090000,38520,9630,9630,9630,9630,4