stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203800,68049800,9620,9620,9620,9620,190
20231128,203700,68049800,9620,9620,9620,9620,0
20231128,203600,68049800,9620,9620,9620,9620,0
20231128,203500,68049800,9620,9620,9620,9620,0
20231128,203400,68049800,9620,9620,9620,9620,0
20231128,203300,68049800,9620,9620,9620,9620,0
20231128,203200,68049800,9620,9620,9620,9620,0
20231128,203100,68049800,9620,9620,9620,9620,0
20231128,203000,68049800,9620,9620,9620,9620,0
20231128,202900,68049800,9620,9620,9620,9620,0
20231128,202800,68049800,9620,9620,9620,9620,0
20231128,202700,68049800,9620,9620,9620,9620,0
20231128,202600,68049800,9620,9620,9620,9620,0
20231128,202500,68049800,9620,9620,9620,9620,0
20231128,202400,68049800,9620,9620,9620,9620,0
20231128,202300,68049800,9620,9620,9620,9620,0
20231128,202200,68049800,9620,9620,9620,9620,0
20231128,202100,68049800,9620,9620,9620,9620,0
20231128,202000,68049800,9620,9620,9620,9620,0
20231128,201900,68049800,9620,9620,9620,9620,0
20231128,201800,68049800,9620,9620,9620,9620,0
20231128,201700,68049800,9620,9620,9620,9620,0
20231128,201600,68049800,9620,9620,9620,9620,0
20231128,201500,68049800,9620,9620,9620,9620,0
20231128,201400,68049800,9620,9620,9620,9620,0
20231128,201300,68049800,9620,9620,9620,9620,0
20231128,201200,68049800,9620,9620,9620,9620,0
20231128,201100,68049800,9620,9620,9620,9620,0
20231128,201000,68049800,9620,9620,9620,9620,0
20231128,200900,68049800,9620,9620,9620,9620,0
20231128,200800,68049800,9620,9620,9620,9620,190
20231128,200700,68049800,9620,9620,9620,9620,0
20231128,200600,68049800,9620,9620,9620,9620,0
20231128,200500,68049800,9620,9620,9620,9620,0
20231128,200400,68049800,9620,9620,9620,9620,0
20231128,200300,68049800,9620,9620,9620,9620,0
20231128,200200,68049800,9620,9620,9620,9620,0
20231128,200100,68049800,9620,9620,9620,9620,0
20231128,200000,68049800,9620,9620,9620,9620,0
20231128,195900,68049800,9620,9620,9620,9620,0
20231128,195800,68049800,9620,9620,9620,9620,0
20231128,195700,68049800,9620,9620,9620,9620,0
20231128,195600,68049800,9620,9620,9620,9620,0
20231128,195500,68049800,9620,9620,9620,9620,0
20231128,195400,68049800,9620,9620,9620,9620,0
20231128,195300,68049800,9620,9620,9620,9620,0
20231128,195200,68049800,9620,9620,9620,9620,0
20231128,195100,68049800,9620,9620,9620,9620,0
20231128,195000,68049800,9620,9620,9620,9620,0
20231128,194900,68049800,9620,9620,9620,9620,0
20231128,194800,68049800,9620,9620,9620,9620,0
20231128,194700,68049800,9620,9620,9620,9620,0
20231128,194600,68049800,9620,9620,9620,9620,0
20231128,194500,68049800,9620,9620,9620,9620,0
20231128,194400,68049800,9620,9620,9620,9620,0
20231128,194300,68049800,9620,9620,9620,9620,0
20231128,194200,68049800,9620,9620,9620,9620,0
20231128,194100,68049800,9620,9620,9620,9620,0
20231128,194000,68049800,9620,9620,9620,9620,0
20231128,193900,68049800,9620,9620,9620,9620,0
20231128,193800,68049800,9620,9620,9620,9620,190
20231128,193700,68049800,9620,9620,9620,9620,0
20231128,193600,68049800,9620,9620,9620,9620,0
20231128,193500,68049800,9620,9620,9620,9620,0
20231128,193400,68049800,9620,9620,9620,9620,0
20231128,193300,68049800,9620,9620,9620,9620,0
20231128,193200,68049800,9620,9620,9620,9620,0
20231128,193100,68049800,9620,9620,9620,9620,0
20231128,193000,68049800,9620,9620,9620,9620,0
20231128,192900,68049800,9620,9620,9620,9620,0
20231128,192800,68049800,9620,9620,9620,9620,0
20231128,192700,68049800,9620,9620,9620,9620,0
20231128,192600,68049800,9620,9620,9620,9620,0
20231128,192500,68049800,9620,9620,9620,9620,0
20231128,192400,68049800,9620,9620,9620,9620,0
20231128,192300,68049800,9620,9620,9620,9620,0
20231128,192200,68049800,9620,9620,9620,9620,0
20231128,192100,68049800,9620,9620,9620,9620,0
20231128,192000,68049800,9620,9620,9620,9620,0
20231128,191900,68049800,9620,9620,9620,9620,0
20231128,191800,68049800,9620,9620,9620,9620,0
20231128,191700,68049800,9620,9620,9620,9620,0
20231128,191600,68049800,9620,9620,9620,9620,0
20231128,191500,68049800,9620,9620,9620,9620,0
20231128,191400,68049800,9620,9620,9620,9620,0
20231128,191300,68049800,9620,9620,9620,9620,0
20231128,191200,68049800,9620,9620,9620,9620,0
20231128,191100,68049800,9620,9620,9620,9620,0
20231128,191000,68049800,9620,9620,9620,9620,0
20231128,190900,68049800,9620,9620,9620,9620,0
20231128,190800,68049800,9620,9620,9620,9620,190
20231128,190700,68049800,9620,9620,9620,9620,0
20231128,190600,68049800,9620,9620,9620,9620,0
20231128,190500,68049800,9620,9620,9620,9620,0
20231128,190400,68049800,9620,9620,9620,9620,0
20231128,190300,68049800,9620,9620,9620,9620,0
20231128,190200,68049800,9620,9620,9620,9620,0
20231128,190100,68049800,9620,9620,9620,9620,0
20231128,190000,68049800,9620,9620,9620,9620,0
20231128,185900,68049800,9620,9620,9620,9620,0
20231128,185800,68049800,9620,9620,9620,9620,0
20231128,185700,68049800,9620,9620,9620,9620,0
20231128,185600,68049800,9620,9620,9620,9620,0
20231128,185500,68049800,9620,9620,9620,9620,0
20231128,185400,68049800,9620,9620,9620,9620,0
20231128,185300,68049800,9620,9620,9620,9620,0
20231128,185200,68049800,9620,9620,9620,9620,0
20231128,185100,68049800,9620,9620,9620,9620,0
20231128,185000,68049800,9620,9620,9620,9620,0
20231128,184900,68049800,9620,9620,9620,9620,0
20231128,184800,68049800,9620,9620,9620,9620,0
20231128,184700,68049800,9620,9620,9620,9620,0
20231128,184600,68049800,9620,9620,9620,9620,0
20231128,184500,68049800,9620,9620,9620,9620,0
20231128,184400,68049800,9620,9620,9620,9620,0
20231128,184300,68049800,9620,9620,9620,9620,0
20231128,184200,68049800,9620,9620,9620,9620,0
20231128,184100,68049800,9620,9620,9620,9620,0
20231128,184000,68049800,9620,9620,9620,9620,0
20231128,183900,68049800,9620,9620,9620,9620,0
20231128,183800,68049800,9620,9620,9620,9620,190
20231128,183700,68049800,9620,9620,9620,9620,0
20231128,183600,68049800,9620,9620,9620,9620,0
20231128,183500,68049800,9620,9620,9620,9620,0
20231128,183400,68049800,9620,9620,9620,9620,0
20231128,183300,68049800,9620,9620,9620,9620,0
20231128,183200,68049800,9620,9620,9620,9620,0
20231128,183100,68049800,9620,9620,9620,9620,0
20231128,183000,68049800,9620,9620,9620,9620,0
20231128,182900,68049800,9620,9620,9620,9620,0
20231128,182800,68049800,9620,9620,9620,9620,0
20231128,182700,68049800,9620,9620,9620,9620,0
20231128,182600,68049800,9620,9620,9620,9620,0
20231128,182500,68049800,9620,9620,9620,9620,0
20231128,182400,68049800,9620,9620,9620,9620,0
20231128,182300,68049800,9620,9620,9620,9620,0
20231128,182200,68049800,9620,9620,9620,9620,0
20231128,182100,68049800,9620,9620,9620,9620,0
20231128,182000,68049800,9620,9620,9620,9620,0
20231128,181900,68049800,9620,9620,9620,9620,0
20231128,181800,68049800,9620,9620,9620,9620,0
20231128,181700,68049800,9620,9620,9620,9620,0
20231128,181600,68049800,9620,9620,9620,9620,0
20231128,181500,68049800,9620,9620,9620,9620,0
20231128,181400,68049800,9620,9620,9620,9620,0
20231128,181300,68049800,9620,9620,9620,9620,0
20231128,181200,68049800,9620,9620,9620,9620,0
20231128,181100,68049800,9620,9620,9620,9620,0
20231128,181000,68049800,9620,9620,9620,9620,0
20231128,180900,68049800,9620,9620,9620,9620,0
20231128,180800,68049800,9620,9620,9620,9620,190
20231128,180700,68049800,9620,9620,9620,9620,0
20231128,180600,68049800,9620,9620,9620,9620,0
20231128,180500,68049800,9620,9620,9620,9620,0
20231128,180400,68049800,9620,9620,9620,9620,0
20231128,180300,68049800,9620,9620,9620,9620,0
20231128,180200,68049800,9620,9620,9620,9620,0
20231128,180100,68049800,9620,9620,9620,9620,0
20231128,180000,68049800,9620,9620,9620,9620,0
20231128,175900,68049800,9620,9620,9620,9620,0
20231128,175800,68049800,9620,9620,9620,9620,0
20231128,175700,68049800,9620,9620,9620,9620,0
20231128,175600,68049800,9620,9620,9620,9620,0
20231128,175500,68049800,9620,9620,9620,9620,0
20231128,175400,68049800,9620,9620,9620,9620,0
20231128,175300,68049800,9620,9620,9620,9620,0
20231128,175200,68049800,9620,9620,9620,9620,0
20231128,175100,68049800,9620,9620,9620,9620,0
20231128,175000,68049800,9620,9620,9620,9620,0
20231128,174900,68049800,9620,9620,9620,9620,0
20231128,174800,68049800,9620,9620,9620,9620,0
20231128,174700,68049800,9620,9620,9620,9620,0
20231128,174600,68049800,9620,9620,9620,9620,0
20231128,174500,68049800,9620,9620,9620,9620,0
20231128,174400,68049800,9620,9620,9620,9620,0
20231128,174300,68049800,9620,9620,9620,9620,0
20231128,174200,68049800,9620,9620,9620,9620,0
20231128,174100,68049800,9620,9620,9620,9620,0
20231128,174000,68049800,9620,9620,9620,9620,0
20231128,173900,68049800,9620,9620,9620,9620,0
20231128,173800,68049800,9620,9620,9620,9620,190
20231128,173700,68049800,9620,9620,9620,9620,0
20231128,173600,68049800,9620,9620,9620,9620,0
20231128,173500,68049800,9620,9620,9620,9620,0
20231128,173400,68049800,9620,9620,9620,9620,0
20231128,173300,68049800,9620,9620,9620,9620,0
20231128,173200,68049800,9620,9620,9620,9620,0
20231128,173100,68049800,9620,9620,9620,9620,0
20231128,173000,68049800,9620,9620,9620,9620,0
20231128,172900,68049800,9620,9620,9620,9620,0
20231128,172800,68049800,9620,9620,9620,9620,0
20231128,172700,68049800,9620,9620,9620,9620,0
20231128,172600,68049800,9620,9620,9620,9620,0
20231128,172500,68049800,9620,9620,9620,9620,0
20231128,172400,68049800,9620,9620,9620,9620,0
20231128,172300,68049800,9620,9620,9620,9620,0
20231128,172200,68049800,9620,9620,9620,9620,0
20231128,172100,68049800,9620,9620,9620,9620,0
20231128,172000,68049800,9620,9620,9620,9620,0
20231128,171900,68049800,9620,9620,9620,9620,0
20231128,171800,68049800,9620,9620,9620,9620,0
20231128,171700,68049800,9620,9620,9620,9620,0
20231128,171600,68049800,9620,9620,9620,9620,0
20231128,171500,68049800,9620,9620,9620,9620,0
20231128,171400,68049800,9620,9620,9620,9620,0
20231128,171300,68049800,9620,9620,9620,9620,0
20231128,171200,68049800,9620,9620,9620,9620,0
20231128,171100,68049800,9620,9620,9620,9620,0
20231128,171000,68049800,9620,9620,9620,9620,0
20231128,170900,68049800,9620,9620,9620,9620,0
20231128,170800,68049800,9620,9620,9620,9620,190
20231128,170700,68049800,9620,9620,9620,9620,0
20231128,170600,68049800,9620,9620,9620,9620,0
20231128,170500,68049800,9620,9620,9620,9620,0
20231128,170400,68049800,9620,9620,9620,9620,0
20231128,170300,68049800,9620,9620,9620,9620,0
20231128,170200,68049800,9620,9620,9620,9620,0
20231128,170100,68049800,9620,9620,9620,9620,0
20231128,170000,68049800,9620,9620,9620,9620,0
20231128,165900,68049800,9620,9620,9620,9620,0
20231128,165800,68049800,9620,9620,9620,9620,0
20231128,165700,68049800,9620,9620,9620,9620,0
20231128,165600,68049800,9620,9620,9620,9620,0
20231128,165500,68049800,9620,9620,9620,9620,0
20231128,165400,68049800,9620,9620,9620,9620,0
20231128,165300,68049800,9620,9620,9620,9620,0
20231128,165200,68049800,9620,9620,9620,9620,0
20231128,165100,68049800,9620,9620,9620,9620,0
20231128,165000,68049800,9620,9620,9620,9620,0
20231128,164900,68049800,9620,9620,9620,9620,0
20231128,164800,68049800,9620,9620,9620,9620,0
20231128,164700,68049800,9620,9620,9620,9620,0
20231128,164600,68049800,9620,9620,9620,9620,0
20231128,164500,68049800,9620,9620,9620,9620,0
20231128,164400,68049800,9620,9620,9620,9620,0
20231128,164300,68049800,9620,9620,9620,9620,0
20231128,164200,68049800,9620,9620,9620,9620,0
20231128,164100,68049800,9620,9620,9620,9620,0
20231128,164000,68049800,9620,9620,9620,9620,0
20231128,163900,68049800,9620,9620,9620,9620,0
20231128,163800,68049800,9620,9620,9620,9620,190
20231128,163700,68049800,9620,9620,9620,9620,0
20231128,163600,68049800,9620,9620,9620,9620,0
20231128,163500,68049800,9620,9620,9620,9620,0
20231128,163400,68049800,9620,9620,9620,9620,0
20231128,163300,68049800,9620,9620,9620,9620,0
20231128,163200,68049800,9620,9620,9620,9620,0
20231128,163100,68049800,9620,9620,9620,9620,0
20231128,163000,68049800,9620,9620,9620,9620,0
20231128,162900,68049800,9620,9620,9620,9620,0
20231128,162800,68049800,9620,9620,9620,9620,0
20231128,162700,68049800,9620,9620,9620,9620,0
20231128,162600,68049800,9620,9620,9620,9620,0
20231128,162500,68049800,9620,9620,9620,9620,0
20231128,162400,68049800,9620,9620,9620,9620,0
20231128,162300,68049800,9620,9620,9620,9620,0
20231128,162200,68049800,9620,9620,9620,9620,0
20231128,162100,68049800,9620,9620,9620,9620,0
20231128,162000,68049800,9620,9620,9620,9620,0
20231128,161900,68049800,9620,9620,9620,9620,0
20231128,161800,68049800,9620,9620,9620,9620,0
20231128,161700,68049800,9620,9620,9620,9620,0
20231128,161600,68049800,9620,9620,9620,9620,0
20231128,161500,68049800,9620,9620,9620,9620,0
20231128,161400,68049800,9620,9620,9620,9620,0
20231128,161300,68049800,9620,9620,9620,9620,0
20231128,161200,68049800,9620,9620,9620,9620,0
20231128,161100,68049800,9620,9620,9620,9620,0
20231128,161000,68049800,9620,9620,9620,9620,0
20231128,160900,68049800,9620,9620,9620,9620,0
20231128,160800,68049800,9620,9620,9620,9620,190
20231128,160700,68049800,9620,9620,9620,9620,0
20231128,160600,68049800,9620,9620,9620,9620,0
20231128,160500,68049800,9620,9620,9620,9620,0
20231128,160400,68049800,9620,9620,9620,9620,0
20231128,160300,68049800,9620,9620,9620,9620,0
20231128,160200,68049800,9620,9620,9620,9620,0
20231128,160100,68049800,9620,9620,9620,9620,0
20231128,160000,68049800,9620,9620,9620,9620,0
20231128,155900,68049800,9620,9620,9620,9620,0
20231128,155800,68049800,9620,9620,9620,9620,0
20231128,155700,68049800,9620,9620,9620,9620,0
20231128,155600,68049800,9620,9620,9620,9620,0
20231128,155500,68049800,9620,9620,9620,9620,0
20231128,155400,68049800,9620,9620,9620,9620,0
20231128,155300,68049800,9620,9620,9620,9620,0
20231128,155200,68049800,9620,9620,9620,9620,0
20231128,155100,68049800,9620,9620,9620,9620,0
20231128,155000,68049800,9620,9620,9620,9620,0
20231128,154900,68049800,9620,9620,9620,9620,0
20231128,154800,68049800,9620,9620,9620,9620,0
20231128,154700,68049800,9620,9620,9620,9620,0
20231128,154600,68049800,9620,9620,9620,9620,0
20231128,154500,68049800,9620,9620,9620,9620,0
20231128,154400,68049800,9620,9620,9620,9620,0
20231128,154300,68049800,9620,9620,9620,9620,0
20231128,154200,68049800,9620,9620,9620,9620,0
20231128,154100,68049800,9620,9620,9620,9620,0
20231128,154000,68049800,9620,9620,9620,9620,0
20231128,153900,68049800,9620,9620,9620,9620,0
20231128,153800,68049800,9620,9620,9620,9620,190
20231128,153700,68049800,9620,9620,9620,9620,0
20231128,153600,68049800,9620,9620,9620,9620,0
20231128,153500,68049800,9620,9620,9620,9620,0
20231128,153400,68049800,9620,9620,9620,9620,0
20231128,153300,68049800,9620,9620,9620,9620,0
20231128,153200,68049800,9620,9620,9620,9620,0
20231128,153100,68049800,9620,9620,9620,9620,0
20231128,153000,68049800,9620,9620,9620,9620,190
20231128,152900,66222000,9630,9630,9630,9630,0
20231128,152800,66222000,9630,9630,9630,9630,0
20231128,152700,66222000,9630,9630,9630,9630,0
20231128,152600,66222000,9630,9630,9630,9630,0
20231128,152500,66222000,9630,9630,9630,9630,0
20231128,152400,66222000,9630,9630,9630,9630,0
20231128,152300,66222000,9630,9630,9630,9630,0
20231128,152200,66222000,9630,9630,9630,9630,0
20231128,152100,66222000,9630,9630,9630,9630,0
20231128,152000,66222000,9630,9630,9630,9630,0
20231128,151900,66222000,9630,9630,9630,9630,0
20231128,151800,66222000,9630,9630,9630,9630,2
20231128,151700,66202740,9630,9630,9630,9630,5
20231128,151600,66154590,9630,9630,9630,9630,0
20231128,151500,66154590,9630,9630,9630,9630,1
20231128,151400,66144960,9630,9630,9630,9630,0
20231128,151300,66144960,9630,9630,9630,9630,0
20231128,151200,66144960,9630,9630,9630,9630,0
20231128,151100,66144960,9630,9630,9630,9630,484
20231128,151000,61484040,9630,9630,9630,9630,0
20231128,150900,61484040,9630,9630,9630,9630,0
20231128,150800,61484040,9630,9630,9630,9630,0
20231128,150700,61484040,9630,9630,9630,9630,0
20231128,150600,61484040,9630,9630,9630,9630,0
20231128,150500,61484040,9630,9630,9630,9630,0
20231128,150400,61484040,9630,9630,9630,9630,1
20231128,150300,61474410,9630,9630,9630,9630,0
20231128,150200,61474410,9630,9630,9630,9630,3
20231128,150100,61445520,9620,9620,9620,9620,0
20231128,150000,61445520,9620,9620,9620,9620,0
20231128,145900,61445520,9620,9620,9620,9620,0
20231128,145800,61445520,9620,9620,9620,9620,0
20231128,145700,61445520,9620,9620,9620,9620,10
20231128,145600,61349320,9630,9630,9630,9630,1
20231128,145500,61339690,9630,9630,9630,9630,0
20231128,145400,61339690,9630,9630,9630,9630,0
20231128,145300,61339690,9630,9630,9630,9630,0
20231128,145200,61339690,9630,9630,9630,9630,0
20231128,145100,61339690,9630,9630,9630,9630,0
20231128,145000,61339690,9630,9630,9630,9630,0
20231128,144900,61339690,9630,9630,9630,9630,2
20231128,144800,61320430,9630,9630,9630,9630,0
20231128,144700,61320430,9630,9630,9630,9630,0
20231128,144600,61320430,9630,9630,9630,9630,0
20231128,144500,61320430,9630,9630,9630,9630,0
20231128,144400,61320430,9630,9630,9630,9630,12
20231128,144300,61204870,9630,9630,9630,9630,0
20231128,144200,61204870,9630,9630,9630,9630,0
20231128,144100,61204870,9630,9630,9630,9630,0
20231128,144000,61204870,9630,9630,9630,9630,0
20231128,143900,61204870,9630,9630,9630,9630,0
20231128,143800,61204870,9630,9630,9630,9630,0
20231128,143700,61204870,9630,9630,9630,9630,0
20231128,143600,61204870,9630,9630,9630,9630,0
20231128,143500,61204870,9630,9630,9630,9630,0
20231128,143400,61204870,9630,9630,9630,9630,0
20231128,143300,61204870,9630,9630,9630,9630,0
20231128,143200,61204870,9630,9630,9630,9630,0
20231128,143100,61204870,9630,9630,9630,9630,0
20231128,143000,61204870,9630,9630,9630,9630,0
20231128,142900,61204870,9630,9630,9630,9630,6
20231128,142800,61147090,9630,9630,9630,9630,0
20231128,142700,61147090,9630,9630,9630,9630,0
20231128,142600,61147090,9630,9630,9630,9630,1
20231128,142500,61137460,9630,9630,9630,9630,0
20231128,142400,61137460,9630,9630,9630,9630,0
20231128,142300,61137460,9630,9630,9630,9630,102
20231128,142200,60155200,9630,9630,9630,9630,0
20231128,142100,60155200,9630,9630,9630,9630,329
20231128,142000,56986930,9630,9630,9630,9630,0
20231128,141900,56986930,9630,9630,9630,9630,0
20231128,141800,56986930,9630,9630,9630,9630,11
20231128,141700,56881000,9630,9630,9630,9630,1
20231128,141600,56871370,9630,9630,9630,9630,0
20231128,141500,56871370,9630,9630,9630,9630,0
20231128,141400,56871370,9630,9630,9630,9630,0
20231128,141300,56871370,9630,9630,9630,9630,0
20231128,141200,56871370,9630,9630,9630,9630,0
20231128,141100,56871370,9630,9630,9630,9630,0
20231128,141000,56871370,9630,9630,9630,9630,0
20231128,140900,56871370,9630,9630,9630,9630,0
20231128,140800,56871370,9630,9630,9630,9630,0
20231128,140700,56871370,9630,9630,9630,9630,0
20231128,140600,56871370,9630,9630,9630,9630,1
20231128,140500,56861740,9620,9620,9620,9620,0
20231128,140400,56861740,9620,9620,9620,9620,0
20231128,140300,56861740,9620,9620,9620,9620,0
20231128,140200,56861740,9620,9620,9620,9620,0
20231128,140100,56861740,9620,9620,9620,9620,0
20231128,140000,56861740,9620,9620,9620,9620,0
20231128,135900,56861740,9620,9620,9620,9620,1
20231128,135800,56852120,9620,9620,9620,9620,0
20231128,135700,56852120,9620,9620,9620,9620,0
20231128,135600,56852120,9620,9620,9620,9620,0
20231128,135500,56852120,9620,9620,9620,9620,0
20231128,135400,56852120,9620,9620,9620,9620,20
20231128,135300,56659720,9620,9620,9620,9620,0
20231128,135200,56659720,9620,9620,9620,9620,0
20231128,135100,56659720,9620,9620,9620,9620,0
20231128,135000,56659720,9620,9620,9620,9620,0
20231128,134900,56659720,9620,9620,9620,9620,0
20231128,134800,56659720,9620,9620,9620,9620,210
20231128,134700,54639520,9630,9630,9630,9630,0
20231128,134600,54639520,9630,9630,9630,9630,0
20231128,134500,54639520,9630,9630,9630,9630,0
20231128,134400,54639520,9630,9630,9630,9630,0
20231128,134300,54639520,9630,9630,9630,9630,0
20231128,134200,54639520,9630,9630,9630,9630,11
20231128,134100,54533590,9620,9620,9620,9620,0
20231128,134000,54533590,9620,9620,9620,9620,0
20231128,133900,54533590,9620,9620,9620,9620,345
20231128,133800,51214690,9620,9620,9620,9620,0
20231128,133700,51214690,9620,9620,9620,9620,0
20231128,133600,51214690,9620,9620,9620,9620,0
20231128,133500,51214690,9620,9620,9620,9620,1
20231128,133400,51205070,9620,9620,9620,9620,51
20231128,133300,50714450,9620,9620,9620,9620,0
20231128,133200,50714450,9620,9620,9620,9620,0
20231128,133100,50714450,9620,9620,9620,9620,0
20231128,133000,50714450,9620,9620,9620,9620,4
20231128,132900,50675970,9610,9610,9610,9610,0
20231128,132800,50675970,9610,9610,9610,9610,0
20231128,132700,50675970,9610,9610,9610,9610,0
20231128,132600,50675970,9610,9620,9620,9610,25
20231128,132500,50435710,9620,9620,9620,9620,10
20231128,132400,50339510,9620,9620,9620,9620,1
20231128,132300,50329890,9620,9620,9620,9620,0
20231128,132200,50329890,9620,9620,9620,9620,0
20231128,132100,50329890,9620,9620,9620,9620,0
20231128,132000,50329890,9620,9620,9620,9620,0
20231128,131900,50329890,9620,9620,9620,9620,0
20231128,131800,50329890,9620,9620,9620,9620,0
20231128,131700,50329890,9620,9620,9620,9620,1
20231128,131600,50320270,9620,9620,9620,9620,0
20231128,131500,50320270,9620,9620,9620,9620,0
20231128,131400,50320270,9620,9620,9620,9620,0
20231128,131300,50320270,9620,9620,9620,9620,0
20231128,131200,50320270,9620,9620,9620,9620,0
20231128,131100,50320270,9620,9620,9620,9620,0
20231128,131000,50320270,9620,9620,9620,9620,0
20231128,130900,50320270,9620,9620,9620,9620,0
20231128,130800,50320270,9620,9620,9620,9620,0
20231128,130700,50320270,9620,9620,9620,9620,0
20231128,130600,50320270,9620,9620,9620,9620,2
20231128,130500,50301030,9630,9630,9630,9630,0
20231128,130400,50301030,9630,9630,9630,9630,0
20231128,130300,50301030,9630,9630,9630,9630,0
20231128,130200,50301030,9630,9630,9630,9630,0
20231128,130100,50301030,9630,9630,9630,9630,0
20231128,130000,50301030,9630,9630,9630,9630,0
20231128,125900,50301030,9630,9630,9630,9630,0
20231128,125800,50301030,9630,9630,9630,9630,0
20231128,125700,50301030,9630,9630,9630,9630,0
20231128,125600,50301030,9630,9630,9630,9630,0
20231128,125500,50301030,9630,9630,9630,9630,1
20231128,125400,50291400,9610,9610,9610,9610,0
20231128,125300,50291400,9610,9610,9610,9610,0
20231128,125200,50291400,9610,9610,9610,9610,0
20231128,125100,50291400,9610,9610,9610,9610,0
20231128,125000,50291400,9610,9610,9610,9610,0
20231128,124900,50291400,9610,9610,9610,9610,0
20231128,124800,50291400,9610,9610,9610,9610,0
20231128,124700,50291400,9610,9610,9610,9610,0
20231128,124600,50291400,9610,9610,9610,9610,0
20231128,124500,50291400,9610,9610,9610,9610,0
20231128,124400,50291400,9610,9610,9610,9610,0
20231128,124300,50291400,9610,9610,9610,9610,0
20231128,124200,50291400,9610,9610,9610,9610,0
20231128,124100,50291400,9610,9610,9610,9610,0
20231128,124000,50291400,9610,9610,9610,9610,0
20231128,123900,50291400,9610,9610,9610,9610,0
20231128,123800,50291400,9610,9610,9610,9610,0
20231128,123700,50291400,9610,9610,9610,9610,0
20231128,123600,50291400,9610,9610,9610,9610,0
20231128,123500,50291400,9610,9610,9610,9610,0
20231128,123400,50291400,9610,9610,9610,9610,0
20231128,123300,50291400,9610,9610,9610,9610,0
20231128,123200,50291400,9610,9610,9610,9610,1
20231128,123100,50281790,9630,9630,9630,9630,0
20231128,123000,50281790,9630,9630,9630,9630,1
20231128,122900,50272160,9630,9630,9630,9630,0
20231128,122800,50272160,9630,9630,9630,9630,1
20231128,122700,50262530,9610,9620,9620,9610,1114
20231128,122600,39556620,9630,9630,9630,9630,0
20231128,122500,39556620,9630,9630,9630,9630,0
20231128,122400,39556620,9630,9630,9630,9630,0
20231128,122300,39556620,9630,9630,9630,9630,80
20231128,122200,38786220,9630,9630,9630,9630,0
20231128,122100,38786220,9630,9630,9630,9630,0
20231128,122000,38786220,9630,9630,9630,9630,0
20231128,121900,38786220,9630,9630,9630,9630,0
20231128,121800,38786220,9630,9630,9630,9630,0
20231128,121700,38786220,9630,9630,9630,9630,0
20231128,121600,38786220,9630,9630,9630,9630,0
20231128,121500,38786220,9630,9630,9630,9630,0
20231128,121400,38786220,9630,9630,9630,9630,0
20231128,121300,38786220,9630,9630,9630,9630,0
20231128,121200,38786220,9630,9630,9630,9630,0
20231128,121100,38786220,9630,9630,9630,9630,0
20231128,121000,38786220,9630,9630,9630,9630,0
20231128,120900,38786220,9630,9630,9630,9630,0
20231128,120800,38786220,9630,9630,9630,9630,0
20231128,120700,38786220,9630,9630,9630,9630,11
20231128,120600,38680290,9630,9630,9630,9630,0
20231128,120500,38680290,9630,9630,9630,9630,0
20231128,120400,38680290,9630,9630,9630,9630,0
20231128,120300,38680290,9630,9630,9630,9630,0
20231128,120200,38680290,9630,9630,9630,9630,0
20231128,120100,38680290,9630,9630,9630,9630,0
20231128,120000,38680290,9630,9630,9630,9630,0
20231128,115900,38680290,9630,9630,9630,9630,0
20231128,115800,38680290,9630,9630,9630,9630,0
20231128,115700,38680290,9630,9630,9630,9630,0
20231128,115600,38680290,9630,9630,9630,9630,1
20231128,115500,38670660,9610,9610,9610,9610,0
20231128,115400,38670660,9610,9610,9610,9610,0
20231128,115300,38670660,9610,9610,9610,9610,0
20231128,115200,38670660,9610,9610,9610,9610,0
20231128,115100,38670660,9610,9610,9610,9610,0
20231128,115000,38670660,9610,9610,9610,9610,91
20231128,114900,37796150,9610,9610,9610,9610,0
20231128,114800,37796150,9610,9610,9610,9610,30
20231128,114700,37507850,9600,9600,9600,9600,0
20231128,114600,37507850,9600,9600,9600,9600,0
20231128,114500,37507850,9600,9600,9600,9600,0
20231128,114400,37507850,9600,9600,9600,9600,0
20231128,114300,37507850,9600,9600,9600,9600,0
20231128,114200,37507850,9600,9600,9600,9600,0
20231128,114100,37507850,9600,9600,9600,9600,0
20231128,114000,37507850,9600,9600,9600,9600,0
20231128,113900,37507850,9600,9600,9600,9600,0
20231128,113800,37507850,9600,9600,9600,9600,1
20231128,113700,37498250,9600,9610,9610,9600,1619
20231128,113600,21943560,9630,9630,9630,9630,1
20231128,113500,21933930,9610,9610,9610,9610,6
20231128,113400,21876270,9630,9630,9630,9630,2
20231128,113300,21857010,9610,9610,9610,9610,1093
20231128,113200,11353280,9630,9630,9630,9630,0
20231128,113100,11353280,9630,9630,9630,9630,0
20231128,113000,11353280,9630,9630,9630,9630,2
20231128,112900,11334020,9630,9630,9630,9630,1
20231128,112800,11324390,9610,9610,9610,9610,0
20231128,112700,11324390,9610,9610,9610,9610,0
20231128,112600,11324390,9610,9630,9630,9610,2
20231128,112500,11305150,9620,9620,9620,9620,0
20231128,112400,11305150,9620,9620,9620,9620,321
20231128,112300,8217130,9620,9620,9620,9620,0
20231128,112200,8217130,9620,9620,9620,9620,0
20231128,112100,8217130,9620,9620,9620,9620,0
20231128,112000,8217130,9620,9620,9620,9620,0
20231128,111900,8217130,9620,9620,9620,9620,0
20231128,111800,8217130,9620,9620,9620,9620,0
20231128,111700,8217130,9620,9620,9620,9620,0
20231128,111600,8217130,9620,9620,9620,9620,0
20231128,111500,8217130,9620,9620,9620,9620,0
20231128,111400,8217130,9620,9620,9620,9620,0
20231128,111300,8217130,9620,9620,9620,9620,0
20231128,111200,8217130,9620,9620,9620,9620,1
20231128,111100,8207510,9620,9620,9620,9620,0
20231128,111000,8207510,9620,9620,9620,9620,0
20231128,110900,8207510,9620,9620,9620,9620,0
20231128,110800,8207510,9620,9620,9620,9620,0
20231128,110700,8207510,9620,9620,9620,9620,0
20231128,110600,8207510,9620,9620,9620,9620,0
20231128,110500,8207510,9620,9620,9620,9620,0
20231128,110400,8207510,9620,9620,9620,9620,0
20231128,110300,8207510,9620,9620,9620,9620,0
20231128,110200,8207510,9620,9620,9620,9620,0
20231128,110100,8207510,9620,9620,9620,9620,5
20231128,110000,8159410,9620,9620,9620,9620,0
20231128,105900,8159410,9620,9620,9620,9620,0
20231128,105800,8159410,9620,9620,9620,9620,3
20231128,105700,8130550,9620,9620,9620,9620,97
20231128,105600,7197410,9620,9620,9620,9620,2
20231128,105500,7178170,9630,9630,9630,9630,175
20231128,105400,5492920,9630,9630,9630,9630,0
20231128,105300,5492920,9630,9630,9630,9630,0
20231128,105200,5492920,9630,9630,9630,9630,0
20231128,105100,5492920,9630,9630,9630,9630,1
20231128,105000,5483290,9620,9620,9620,9620,0
20231128,104900,5483290,9620,9620,9620,9620,0
20231128,104800,5483290,9620,9620,9620,9620,0
20231128,104700,5483290,9620,9620,9620,9620,0
20231128,104600,5483290,9620,9620,9620,9620,0
20231128,104500,5483290,9620,9620,9620,9620,0
20231128,104400,5483290,9620,9620,9620,9620,0
20231128,104300,5483290,9620,9620,9620,9620,0
20231128,104200,5483290,9620,9620,9620,9620,0
20231128,104100,5483290,9620,9620,9620,9620,0
20231128,104000,5483290,9620,9620,9620,9620,0
20231128,103900,5483290,9620,9620,9620,9620,0
20231128,103800,5483290,9620,9620,9620,9620,0
20231128,103700,5483290,9620,9620,9620,9620,0
20231128,103600,5483290,9620,9620,9620,9620,0
20231128,103500,5483290,9620,9620,9620,9620,0
20231128,103400,5483290,9620,9620,9620,9620,0
20231128,103300,5483290,9620,9620,9620,9620,12
20231128,103200,5367850,9620,9620,9620,9620,0
20231128,103100,5367850,9620,9620,9620,9620,0
20231128,103000,5367850,9620,9620,9620,9620,0
20231128,102900,5367850,9620,9620,9620,9620,0
20231128,102800,5367850,9620,9620,9620,9620,0
20231128,102700,5367850,9620,9620,9620,9620,0
20231128,102600,5367850,9620,9620,9620,9620,0
20231128,102500,5367850,9620,9620,9620,9620,0
20231128,102400,5367850,9620,9620,9620,9620,0
20231128,102300,5367850,9620,9620,9620,9620,0
20231128,102200,5367850,9620,9620,9620,9620,0
20231128,102100,5367850,9620,9620,9620,9620,0
20231128,102000,5367850,9620,9620,9620,9620,0
20231128,101900,5367850,9620,9620,9620,9620,0
20231128,101800,5367850,9620,9620,9620,9620,0
20231128,101700,5367850,9620,9620,9620,9620,0
20231128,101600,5367850,9620,9620,9620,9620,0
20231128,101500,5367850,9620,9620,9620,9620,0
20231128,101400,5367850,9620,9620,9620,9620,0
20231128,101300,5367850,9620,9620,9620,9620,0
20231128,101200,5367850,9620,9620,9620,9620,0
20231128,101100,5367850,9620,9620,9620,9620,0
20231128,101000,5367850,9620,9620,9620,9620,0
20231128,100900,5367850,9620,9620,9620,9620,0
20231128,100800,5367850,9620,9620,9620,9620,0
20231128,100700,5367850,9620,9620,9620,9620,0
20231128,100600,5367850,9620,9620,9620,9620,15
20231128,100500,5223550,9620,9620,9620,9620,0
20231128,100400,5223550,9620,9620,9620,9620,0
20231128,100300,5223550,9620,9620,9620,9620,0
20231128,100200,5223550,9620,9620,9620,9620,1
20231128,100100,5213930,9620,9620,9620,9620,0
20231128,100000,5213930,9620,9620,9620,9620,5
20231128,095900,5165830,9620,9620,9620,9620,0
20231128,095800,5165830,9620,9620,9620,9620,0
20231128,095700,5165830,9620,9620,9620,9620,0
20231128,095600,5165830,9620,9620,9620,9620,5
20231128,095500,5117730,9620,9620,9620,9620,4
20231128,095400,5079250,9610,9610,9610,9610,0
20231128,095300,5079250,9610,9610,9610,9610,0
20231128,095200,5079250,9610,9610,9610,9610,0
20231128,095100,5079250,9610,9610,9610,9610,171
20231128,095000,3435940,9610,9610,9610,9610,0
20231128,094900,3435940,9610,9610,9610,9610,0
20231128,094800,3435940,9610,9610,9610,9610,0
20231128,094700,3435940,9610,9610,9610,9610,0
20231128,094600,3435940,9610,9610,9610,9610,0
20231128,094500,3435940,9610,9610,9610,9610,0
20231128,094400,3435940,9610,9610,9610,9610,0
20231128,094300,3435940,9610,9610,9610,9610,0
20231128,094200,3435940,9610,9610,9610,9610,0
20231128,094100,3435940,9610,9610,9610,9610,0
20231128,094000,3435940,9610,9610,9610,9610,3
20231128,093900,3407110,9630,9630,9630,9630,169
20231128,093800,1779640,9630,9630,9630,9630,1
20231128,093700,1770010,9630,9620,9630,9620,62
20231128,093600,1173550,9620,9620,9620,9620,1
20231128,093500,1163930,9620,9620,9620,9620,0
20231128,093400,1163930,9620,9620,9620,9620,0
20231128,093300,1163930,9620,9620,9620,9620,0
20231128,093200,1163930,9620,9620,9620,9620,5
20231128,093100,1115830,9620,9620,9620,9620,1
20231128,093000,1106210,9610,9620,9620,9610,32
20231128,092900,798670,9620,9620,9620,9620,0
20231128,092800,798670,9620,9620,9620,9620,10
20231128,092700,702470,9620,9620,9620,9620,0
20231128,092600,702470,9620,9620,9620,9620,2
20231128,092500,683230,9620,9620,9620,9620,11
20231128,092400,577410,9620,9620,9620,9620,5
20231128,092300,529310,9610,9610,9610,9610,0
20231128,092200,529310,9610,9610,9610,9610,6
20231128,092100,471650,9620,9620,9620,9620,0
20231128,092000,471650,9620,9620,9620,9620,0
20231128,091900,471650,9620,9620,9620,9620,0
20231128,091800,471650,9620,9620,9620,9620,0
20231128,091700,471650,9620,9620,9620,9620,0
20231128,091600,471650,9620,9620,9620,9620,14
20231128,091500,336970,9620,9620,9620,9620,3
20231128,091400,308110,9630,9630,9630,9630,0
20231128,091300,308110,9630,9630,9630,9630,1
20231128,091200,298480,9610,9610,9610,9610,0
20231128,091100,298480,9610,9610,9610,9610,0
20231128,091000,298480,9610,9610,9610,9610,0
20231128,090900,298480,9610,9620,9620,9610,3
20231128,090800,269640,9630,9630,9630,9630,1
20231128,090700,260010,9630,9630,9630,9630,0
20231128,090600,260010,9630,9630,9630,9630,5
20231128,090500,211860,9630,9630,9630,9630,0
20231128,090400,211860,9630,9630,9630,9630,0
20231128,090300,211860,9630,9630,9630,9630,0
20231128,090200,211860,9630,9630,9630,9630,4
20231128,090100,173340,9630,9630,9630,9630,0
20231128,090000,173340,9630,9630,9630,9630,18