stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202800,220931650,8730,8730,8730,8730,148
20231122,202700,220931650,8730,8730,8730,8730,0
20231122,202600,220931650,8730,8730,8730,8730,0
20231122,202500,220931650,8730,8730,8730,8730,0
20231122,202400,220931650,8730,8730,8730,8730,0
20231122,202300,220931650,8730,8730,8730,8730,0
20231122,202200,220931650,8730,8730,8730,8730,0
20231122,202100,220931650,8730,8730,8730,8730,0
20231122,202000,220931650,8730,8730,8730,8730,0
20231122,201900,220931650,8730,8730,8730,8730,0
20231122,201800,220931650,8730,8730,8730,8730,0
20231122,201700,220931650,8730,8730,8730,8730,0
20231122,201600,220931650,8730,8730,8730,8730,0
20231122,201500,220931650,8730,8730,8730,8730,0
20231122,201400,220931650,8730,8730,8730,8730,0
20231122,201300,220931650,8730,8730,8730,8730,0
20231122,201200,220931650,8730,8730,8730,8730,0
20231122,201100,220931650,8730,8730,8730,8730,0
20231122,201000,220931650,8730,8730,8730,8730,0
20231122,200900,220931650,8730,8730,8730,8730,0
20231122,200800,220931650,8730,8730,8730,8730,0
20231122,200700,220931650,8730,8730,8730,8730,0
20231122,200600,220931650,8730,8730,8730,8730,0
20231122,200500,220931650,8730,8730,8730,8730,0
20231122,200400,220931650,8730,8730,8730,8730,0
20231122,200300,220931650,8730,8730,8730,8730,0
20231122,200200,220931650,8730,8730,8730,8730,0
20231122,200100,220931650,8730,8730,8730,8730,0
20231122,200000,220931650,8730,8730,8730,8730,0
20231122,195900,220931650,8730,8730,8730,8730,0
20231122,195800,220931650,8730,8730,8730,8730,148
20231122,195700,220931650,8730,8730,8730,8730,0
20231122,195600,220931650,8730,8730,8730,8730,0
20231122,195500,220931650,8730,8730,8730,8730,0
20231122,195400,220931650,8730,8730,8730,8730,0
20231122,195300,220931650,8730,8730,8730,8730,0
20231122,195200,220931650,8730,8730,8730,8730,0
20231122,195100,220931650,8730,8730,8730,8730,0
20231122,195000,220931650,8730,8730,8730,8730,0
20231122,194900,220931650,8730,8730,8730,8730,0
20231122,194800,220931650,8730,8730,8730,8730,0
20231122,194700,220931650,8730,8730,8730,8730,0
20231122,194600,220931650,8730,8730,8730,8730,0
20231122,194500,220931650,8730,8730,8730,8730,0
20231122,194400,220931650,8730,8730,8730,8730,0
20231122,194300,220931650,8730,8730,8730,8730,0
20231122,194200,220931650,8730,8730,8730,8730,0
20231122,194100,220931650,8730,8730,8730,8730,0
20231122,194000,220931650,8730,8730,8730,8730,0
20231122,193900,220931650,8730,8730,8730,8730,0
20231122,193800,220931650,8730,8730,8730,8730,0
20231122,193700,220931650,8730,8730,8730,8730,0
20231122,193600,220931650,8730,8730,8730,8730,0
20231122,193500,220931650,8730,8730,8730,8730,0
20231122,193400,220931650,8730,8730,8730,8730,0
20231122,193300,220931650,8730,8730,8730,8730,0
20231122,193200,220931650,8730,8730,8730,8730,0
20231122,193100,220931650,8730,8730,8730,8730,0
20231122,193000,220931650,8730,8730,8730,8730,0
20231122,192900,220931650,8730,8730,8730,8730,0
20231122,192800,220931650,8730,8730,8730,8730,148
20231122,192700,220931650,8730,8730,8730,8730,0
20231122,192600,220931650,8730,8730,8730,8730,0
20231122,192500,220931650,8730,8730,8730,8730,0
20231122,192400,220931650,8730,8730,8730,8730,0
20231122,192300,220931650,8730,8730,8730,8730,0
20231122,192200,220931650,8730,8730,8730,8730,0
20231122,192100,220931650,8730,8730,8730,8730,0
20231122,192000,220931650,8730,8730,8730,8730,0
20231122,191900,220931650,8730,8730,8730,8730,0
20231122,191800,220931650,8730,8730,8730,8730,0
20231122,191700,220931650,8730,8730,8730,8730,0
20231122,191600,220931650,8730,8730,8730,8730,0
20231122,191500,220931650,8730,8730,8730,8730,0
20231122,191400,220931650,8730,8730,8730,8730,0
20231122,191300,220931650,8730,8730,8730,8730,0
20231122,191200,220931650,8730,8730,8730,8730,0
20231122,191100,220931650,8730,8730,8730,8730,0
20231122,191000,220931650,8730,8730,8730,8730,0
20231122,190900,220931650,8730,8730,8730,8730,0
20231122,190800,220931650,8730,8730,8730,8730,0
20231122,190700,220931650,8730,8730,8730,8730,0
20231122,190600,220931650,8730,8730,8730,8730,0
20231122,190500,220931650,8730,8730,8730,8730,0
20231122,190400,220931650,8730,8730,8730,8730,0
20231122,190300,220931650,8730,8730,8730,8730,0
20231122,190200,220931650,8730,8730,8730,8730,0
20231122,190100,220931650,8730,8730,8730,8730,0
20231122,190000,220931650,8730,8730,8730,8730,0
20231122,185900,220931650,8730,8730,8730,8730,0
20231122,185800,220931650,8730,8730,8730,8730,148
20231122,185700,220931650,8730,8730,8730,8730,0
20231122,185600,220931650,8730,8730,8730,8730,0
20231122,185500,220931650,8730,8730,8730,8730,0
20231122,185400,220931650,8730,8730,8730,8730,0
20231122,185300,220931650,8730,8730,8730,8730,0
20231122,185200,220931650,8730,8730,8730,8730,0
20231122,185100,220931650,8730,8730,8730,8730,0
20231122,185000,220931650,8730,8730,8730,8730,0
20231122,184900,220931650,8730,8730,8730,8730,0
20231122,184800,220931650,8730,8730,8730,8730,0
20231122,184700,220931650,8730,8730,8730,8730,0
20231122,184600,220931650,8730,8730,8730,8730,0
20231122,184500,220931650,8730,8730,8730,8730,0
20231122,184400,220931650,8730,8730,8730,8730,0
20231122,184300,220931650,8730,8730,8730,8730,0
20231122,184200,220931650,8730,8730,8730,8730,0
20231122,184100,220931650,8730,8730,8730,8730,0
20231122,184000,220931650,8730,8730,8730,8730,0
20231122,183900,220931650,8730,8730,8730,8730,0
20231122,183800,220931650,8730,8730,8730,8730,0
20231122,183700,220931650,8730,8730,8730,8730,0
20231122,183600,220931650,8730,8730,8730,8730,0
20231122,183500,220931650,8730,8730,8730,8730,0
20231122,183400,220931650,8730,8730,8730,8730,0
20231122,183300,220931650,8730,8730,8730,8730,0
20231122,183200,220931650,8730,8730,8730,8730,0
20231122,183100,220931650,8730,8730,8730,8730,0
20231122,183000,220931650,8730,8730,8730,8730,0
20231122,182900,220931650,8730,8730,8730,8730,0
20231122,182800,220931650,8730,8730,8730,8730,148
20231122,182700,220931650,8730,8730,8730,8730,0
20231122,182600,220931650,8730,8730,8730,8730,0
20231122,182500,220931650,8730,8730,8730,8730,0
20231122,182400,220931650,8730,8730,8730,8730,0
20231122,182300,220931650,8730,8730,8730,8730,0
20231122,182200,220931650,8730,8730,8730,8730,0
20231122,182100,220931650,8730,8730,8730,8730,0
20231122,182000,220931650,8730,8730,8730,8730,0
20231122,181900,220931650,8730,8730,8730,8730,0
20231122,181800,220931650,8730,8730,8730,8730,0
20231122,181700,220931650,8730,8730,8730,8730,0
20231122,181600,220931650,8730,8730,8730,8730,0
20231122,181500,220931650,8730,8730,8730,8730,0
20231122,181400,220931650,8730,8730,8730,8730,0
20231122,181300,220931650,8730,8730,8730,8730,0
20231122,181200,220931650,8730,8730,8730,8730,0
20231122,181100,220931650,8730,8730,8730,8730,0
20231122,181000,220931650,8730,8730,8730,8730,0
20231122,180900,220931650,8730,8730,8730,8730,0
20231122,180800,220931650,8730,8730,8730,8730,0
20231122,180700,220931650,8730,8730,8730,8730,0
20231122,180600,220931650,8730,8730,8730,8730,0
20231122,180500,220931650,8730,8730,8730,8730,0
20231122,180400,220931650,8730,8730,8730,8730,0
20231122,180300,220931650,8730,8730,8730,8730,0
20231122,180200,220931650,8730,8730,8730,8730,0
20231122,180100,220931650,8730,8730,8730,8730,0
20231122,180000,220931650,8730,8730,8730,8730,0
20231122,175900,220931650,8730,8730,8730,8730,0
20231122,175800,220931650,8730,8730,8730,8730,148
20231122,175700,220931650,8730,8730,8730,8730,0
20231122,175600,220931650,8730,8730,8730,8730,0
20231122,175500,220931650,8730,8730,8730,8730,0
20231122,175400,220931650,8730,8730,8730,8730,0
20231122,175300,220931650,8730,8730,8730,8730,0
20231122,175200,220931650,8730,8730,8730,8730,0
20231122,175100,220931650,8730,8730,8730,8730,0
20231122,175000,220931650,8730,8730,8730,8730,0
20231122,174900,220931650,8730,8730,8730,8730,0
20231122,174800,220931650,8730,8730,8730,8730,0
20231122,174700,220931650,8730,8730,8730,8730,0
20231122,174600,220931650,8730,8730,8730,8730,0
20231122,174500,220931650,8730,8730,8730,8730,0
20231122,174400,220931650,8730,8730,8730,8730,0
20231122,174300,220931650,8730,8730,8730,8730,0
20231122,174200,220931650,8730,8730,8730,8730,0
20231122,174100,220931650,8730,8730,8730,8730,0
20231122,174000,220931650,8730,8730,8730,8730,0
20231122,173900,220931650,8730,8730,8730,8730,0
20231122,173800,220931650,8730,8730,8730,8730,0
20231122,173700,220931650,8730,8730,8730,8730,0
20231122,173600,220931650,8730,8730,8730,8730,0
20231122,173500,220931650,8730,8730,8730,8730,0
20231122,173400,220931650,8730,8730,8730,8730,0
20231122,173300,220931650,8730,8730,8730,8730,0
20231122,173200,220931650,8730,8730,8730,8730,0
20231122,173100,220931650,8730,8730,8730,8730,0
20231122,173000,220931650,8730,8730,8730,8730,0
20231122,172900,220931650,8730,8730,8730,8730,0
20231122,172800,220931650,8730,8730,8730,8730,148
20231122,172700,220931650,8730,8730,8730,8730,0
20231122,172600,220931650,8730,8730,8730,8730,0
20231122,172500,220931650,8730,8730,8730,8730,0
20231122,172400,220931650,8730,8730,8730,8730,0
20231122,172300,220931650,8730,8730,8730,8730,0
20231122,172200,220931650,8730,8730,8730,8730,0
20231122,172100,220931650,8730,8730,8730,8730,0
20231122,172000,220931650,8730,8730,8730,8730,0
20231122,171900,220931650,8730,8730,8730,8730,0
20231122,171800,220931650,8730,8730,8730,8730,0
20231122,171700,220931650,8730,8730,8730,8730,0
20231122,171600,220931650,8730,8730,8730,8730,0
20231122,171500,220931650,8730,8730,8730,8730,0
20231122,171400,220931650,8730,8730,8730,8730,0
20231122,171300,220931650,8730,8730,8730,8730,0
20231122,171200,220931650,8730,8730,8730,8730,0
20231122,171100,220931650,8730,8730,8730,8730,0
20231122,171000,220931650,8730,8730,8730,8730,0
20231122,170900,220931650,8730,8730,8730,8730,0
20231122,170800,220931650,8730,8730,8730,8730,0
20231122,170700,220931650,8730,8730,8730,8730,0
20231122,170600,220931650,8730,8730,8730,8730,0
20231122,170500,220931650,8730,8730,8730,8730,0
20231122,170400,220931650,8730,8730,8730,8730,0
20231122,170300,220931650,8730,8730,8730,8730,0
20231122,170200,220931650,8730,8730,8730,8730,0
20231122,170100,220931650,8730,8730,8730,8730,0
20231122,170000,220931650,8730,8730,8730,8730,0
20231122,165900,220931650,8730,8730,8730,8730,0
20231122,165800,220931650,8730,8730,8730,8730,148
20231122,165700,220931650,8730,8730,8730,8730,0
20231122,165600,220931650,8730,8730,8730,8730,0
20231122,165500,220931650,8730,8730,8730,8730,0
20231122,165400,220931650,8730,8730,8730,8730,0
20231122,165300,220931650,8730,8730,8730,8730,0
20231122,165200,220931650,8730,8730,8730,8730,0
20231122,165100,220931650,8730,8730,8730,8730,0
20231122,165000,220931650,8730,8730,8730,8730,0
20231122,164900,220931650,8730,8730,8730,8730,0
20231122,164800,220931650,8730,8730,8730,8730,0
20231122,164700,220931650,8730,8730,8730,8730,0
20231122,164600,220931650,8730,8730,8730,8730,0
20231122,164500,220931650,8730,8730,8730,8730,0
20231122,164400,220931650,8730,8730,8730,8730,0
20231122,164300,220931650,8730,8730,8730,8730,0
20231122,164200,220931650,8730,8730,8730,8730,0
20231122,164100,220931650,8730,8730,8730,8730,0
20231122,164000,220931650,8730,8730,8730,8730,0
20231122,163900,220931650,8730,8730,8730,8730,0
20231122,163800,220931650,8730,8730,8730,8730,0
20231122,163700,220931650,8730,8730,8730,8730,0
20231122,163600,220931650,8730,8730,8730,8730,0
20231122,163500,220931650,8730,8730,8730,8730,0
20231122,163400,220931650,8730,8730,8730,8730,0
20231122,163300,220931650,8730,8730,8730,8730,0
20231122,163200,220931650,8730,8730,8730,8730,0
20231122,163100,220931650,8730,8730,8730,8730,0
20231122,163000,220931650,8730,8730,8730,8730,0
20231122,162900,220931650,8730,8730,8730,8730,0
20231122,162800,220931650,8730,8730,8730,8730,148
20231122,162700,220931650,8730,8730,8730,8730,0
20231122,162600,220931650,8730,8730,8730,8730,0
20231122,162500,220931650,8730,8730,8730,8730,0
20231122,162400,220931650,8730,8730,8730,8730,0
20231122,162300,220931650,8730,8730,8730,8730,0
20231122,162200,220931650,8730,8730,8730,8730,0
20231122,162100,220931650,8730,8730,8730,8730,0
20231122,162000,220931650,8730,8730,8730,8730,0
20231122,161900,220931650,8730,8730,8730,8730,0
20231122,161800,220931650,8730,8730,8730,8730,0
20231122,161700,220931650,8730,8730,8730,8730,0
20231122,161600,220931650,8730,8730,8730,8730,0
20231122,161500,220931650,8730,8730,8730,8730,0
20231122,161400,220931650,8730,8730,8730,8730,0
20231122,161300,220931650,8730,8730,8730,8730,0
20231122,161200,220931650,8730,8730,8730,8730,0
20231122,161100,220931650,8730,8730,8730,8730,0
20231122,161000,220931650,8730,8730,8730,8730,0
20231122,160900,220931650,8730,8730,8730,8730,0
20231122,160800,220931650,8730,8730,8730,8730,0
20231122,160700,220931650,8730,8730,8730,8730,0
20231122,160600,220931650,8730,8730,8730,8730,0
20231122,160500,220931650,8730,8730,8730,8730,0
20231122,160400,220931650,8730,8730,8730,8730,0
20231122,160300,220931650,8730,8730,8730,8730,0
20231122,160200,220931650,8730,8730,8730,8730,0
20231122,160100,220931650,8730,8730,8730,8730,0
20231122,160000,220931650,8730,8730,8730,8730,0
20231122,155900,220931650,8730,8730,8730,8730,0
20231122,155800,220931650,8730,8730,8730,8730,148
20231122,155700,220931650,8730,8730,8730,8730,0
20231122,155600,220931650,8730,8730,8730,8730,0
20231122,155500,220931650,8730,8730,8730,8730,0
20231122,155400,220931650,8730,8730,8730,8730,0
20231122,155300,220931650,8730,8730,8730,8730,0
20231122,155200,220931650,8730,8730,8730,8730,0
20231122,155100,220931650,8730,8730,8730,8730,0
20231122,155000,220931650,8730,8730,8730,8730,0
20231122,154900,220931650,8730,8730,8730,8730,0
20231122,154800,220931650,8730,8730,8730,8730,0
20231122,154700,220931650,8730,8730,8730,8730,0
20231122,154600,220931650,8730,8730,8730,8730,0
20231122,154500,220931650,8730,8730,8730,8730,0
20231122,154400,220931650,8730,8730,8730,8730,0
20231122,154300,220931650,8730,8730,8730,8730,0
20231122,154200,220931650,8730,8730,8730,8730,0
20231122,154100,220931650,8730,8730,8730,8730,0
20231122,154000,220931650,8730,8730,8730,8730,0
20231122,153900,220931650,8730,8730,8730,8730,0
20231122,153800,220931650,8730,8730,8730,8730,0
20231122,153700,220931650,8730,8730,8730,8730,0
20231122,153600,220931650,8730,8730,8730,8730,0
20231122,153500,220931650,8730,8730,8730,8730,0
20231122,153400,220931650,8730,8730,8730,8730,0
20231122,153300,220931650,8730,8730,8730,8730,0
20231122,153200,220931650,8730,8730,8730,8730,0
20231122,153100,220931650,8730,8730,8730,8730,0
20231122,153000,220931650,8730,8730,8730,8730,148
20231122,152900,219639610,8730,8730,8730,8730,0
20231122,152800,219639610,8730,8730,8730,8730,0
20231122,152700,219639610,8730,8730,8730,8730,0
20231122,152600,219639610,8730,8730,8730,8730,0
20231122,152500,219639610,8730,8730,8730,8730,0
20231122,152400,219639610,8730,8730,8730,8730,0
20231122,152300,219639610,8730,8730,8730,8730,0
20231122,152200,219639610,8730,8730,8730,8730,0
20231122,152100,219639610,8730,8730,8730,8730,0
20231122,152000,219639610,8730,8730,8730,8730,0
20231122,151900,219639610,8730,8730,8730,8730,0
20231122,151800,219639610,8730,8730,8730,8730,0
20231122,151700,219639610,8730,8730,8730,8730,0
20231122,151600,219639610,8730,8730,8730,8730,0
20231122,151500,219639610,8730,8730,8730,8730,0
20231122,151400,219639610,8730,8730,8730,8730,0
20231122,151300,219639610,8730,8730,8730,8730,0
20231122,151200,219639610,8730,8730,8730,8730,0
20231122,151100,219639610,8730,8730,8730,8730,0
20231122,151000,219639610,8730,8720,8730,8720,7
20231122,150900,219578540,8730,8730,8730,8730,1
20231122,150800,219569810,8710,8710,8710,8710,1
20231122,150700,219561100,8730,8730,8730,8730,54
20231122,150600,219089680,8720,8720,8720,8720,0
20231122,150500,219089680,8720,8720,8720,8720,59
20231122,150400,218575200,8720,8720,8720,8720,135
20231122,150300,217398000,8710,8710,8710,8710,0
20231122,150200,217398000,8710,8710,8710,8710,53
20231122,150100,216936370,8710,8710,8710,8710,0
20231122,150000,216936370,8710,8710,8710,8710,0
20231122,145900,216936370,8710,8710,8710,8710,2
20231122,145800,216918950,8700,8700,8700,8700,5
20231122,145700,216875450,8700,8700,8700,8700,0
20231122,145600,216875450,8700,8700,8700,8700,0
20231122,145500,216875450,8700,8700,8700,8700,0
20231122,145400,216875450,8700,8700,8700,8700,0
20231122,145300,216875450,8700,8700,8700,8700,0
20231122,145200,216875450,8700,8700,8700,8700,0
20231122,145100,216875450,8700,8700,8700,8700,5
20231122,145000,216831950,8700,8710,8710,8700,14
20231122,144900,216710060,8710,8710,8710,8710,1
20231122,144800,216701350,8710,8710,8710,8710,1
20231122,144700,216692640,8710,8710,8710,8710,3
20231122,144600,216666510,8710,8710,8710,8710,0
20231122,144500,216666510,8710,8710,8710,8710,0
20231122,144400,216666510,8710,8710,8710,8710,0
20231122,144300,216666510,8710,8710,8710,8710,0
20231122,144200,216666510,8710,8710,8710,8710,0
20231122,144100,216666510,8710,8710,8710,8710,22
20231122,144000,216474890,8700,8700,8700,8700,0
20231122,143900,216474890,8700,8700,8700,8700,0
20231122,143800,216474890,8700,8710,8710,8700,7
20231122,143700,216413980,8710,8710,8710,8710,0
20231122,143600,216413980,8710,8710,8710,8710,26
20231122,143500,216187520,8710,8710,8710,8710,0
20231122,143400,216187520,8710,8710,8710,8710,0
20231122,143300,216187520,8710,8710,8710,8710,0
20231122,143200,216187520,8710,8710,8710,8710,0
20231122,143100,216187520,8710,8710,8710,8710,16
20231122,143000,216048160,8710,8710,8710,8710,0
20231122,142900,216048160,8710,8710,8710,8710,0
20231122,142800,216048160,8710,8710,8710,8710,0
20231122,142700,216048160,8710,8710,8710,8710,0
20231122,142600,216048160,8710,8710,8710,8710,1
20231122,142500,216039450,8690,8690,8690,8690,0
20231122,142400,216039450,8690,8690,8690,8690,0
20231122,142300,216039450,8690,8690,8690,8690,0
20231122,142200,216039450,8690,8690,8690,8690,0
20231122,142100,216039450,8690,8690,8690,8690,0
20231122,142000,216039450,8690,8720,8720,8690,5
20231122,141900,215995910,8720,8720,8720,8720,0
20231122,141800,215995910,8720,8720,8720,8720,3
20231122,141700,215969750,8720,8720,8720,8720,0
20231122,141600,215969750,8720,8720,8720,8720,0
20231122,141500,215969750,8720,8710,8720,8710,12
20231122,141400,215865160,8710,8710,8710,8710,1
20231122,141300,215856450,8680,8700,8700,8680,99
20231122,141200,214996700,8680,8680,8680,8680,0
20231122,141100,214996700,8680,8700,8700,8680,99
20231122,141000,214137260,8700,8700,8700,8700,0
20231122,140900,214137260,8700,8700,8700,8700,82
20231122,140800,213423860,8690,8690,8690,8690,17
20231122,140700,213276130,8680,8680,8680,8680,0
20231122,140600,213276130,8680,8680,8680,8680,50
20231122,140500,212842130,8690,8680,8690,8680,539
20231122,140400,208163070,8680,8680,8680,8680,0
20231122,140300,208163070,8680,8680,8680,8680,0
20231122,140200,208163070,8680,8680,8680,8680,0
20231122,140100,208163070,8680,8680,8680,8680,98
20231122,140000,207312430,8690,8700,8700,8690,3
20231122,135900,207286350,8710,8710,8710,8710,0
20231122,135800,207286350,8710,8710,8710,8710,0
20231122,135700,207286350,8710,8710,8710,8710,100
20231122,135600,206415350,8720,8720,8720,8720,2
20231122,135500,206397910,8720,8720,8720,8720,4
20231122,135400,206363030,8710,8710,8710,8710,0
20231122,135300,206363030,8710,8710,8710,8710,0
20231122,135200,206363030,8710,8710,8710,8710,20
20231122,135100,206188830,8720,8720,8720,8720,5
20231122,135000,206145230,8710,8710,8710,8710,0
20231122,134900,206145230,8710,8710,8710,8710,0
20231122,134800,206145230,8710,8710,8710,8710,0
20231122,134700,206145230,8710,8710,8710,8710,1
20231122,134600,206136520,8730,8730,8730,8730,0
20231122,134500,206136520,8730,8730,8730,8730,0
20231122,134400,206136520,8730,8730,8730,8730,0
20231122,134300,206136520,8730,8730,8730,8730,0
20231122,134200,206136520,8730,8730,8730,8730,0
20231122,134100,206136520,8730,8730,8730,8730,1
20231122,134000,206127790,8720,8720,8720,8720,6
20231122,133900,206075470,8730,8730,8730,8730,10
20231122,133800,205988170,8730,8730,8730,8730,0
20231122,133700,205988170,8730,8730,8730,8730,3
20231122,133600,205961980,8730,8730,8730,8730,0
20231122,133500,205961980,8730,8730,8730,8730,0
20231122,133400,205961980,8730,8730,8730,8730,0
20231122,133300,205961980,8730,8730,8730,8730,12
20231122,133200,205857220,8730,8730,8730,8730,0
20231122,133100,205857220,8730,8730,8730,8730,0
20231122,133000,205857220,8730,8730,8730,8730,0
20231122,132900,205857220,8730,8730,8730,8730,0
20231122,132800,205857220,8730,8730,8730,8730,0
20231122,132700,205857220,8730,8730,8730,8730,0
20231122,132600,205857220,8730,8730,8730,8730,15
20231122,132500,205726270,8740,8740,8740,8740,0
20231122,132400,205726270,8740,8740,8740,8740,0
20231122,132300,205726270,8740,8740,8740,8740,0
20231122,132200,205726270,8740,8740,8740,8740,0
20231122,132100,205726270,8740,8740,8740,8740,0
20231122,132000,205726270,8740,8740,8740,8740,0
20231122,131900,205726270,8740,8740,8740,8740,0
20231122,131800,205726270,8740,8690,8740,8690,7
20231122,131700,205665280,8670,8690,8760,8670,2192
20231122,131600,186654330,8690,8720,8720,8690,845
20231122,131500,179308140,8720,8740,8740,8720,900
20231122,131400,171459080,8760,8760,8760,8760,0
20231122,131300,171459080,8760,8760,8760,8760,0
20231122,131200,171459080,8760,8760,8760,8760,0
20231122,131100,171459080,8760,8760,8760,8760,0
20231122,131000,171459080,8760,8760,8760,8760,2
20231122,130900,171441560,8760,8760,8760,8760,0
20231122,130800,171441560,8760,8760,8760,8760,0
20231122,130700,171441560,8760,8760,8760,8760,2
20231122,130600,171424040,8760,8760,8760,8760,0
20231122,130500,171424040,8760,8760,8760,8760,0
20231122,130400,171424040,8760,8760,8760,8760,0
20231122,130300,171424040,8760,8760,8760,8760,0
20231122,130200,171424040,8760,8760,8760,8760,0
20231122,130100,171424040,8760,8760,8760,8760,0
20231122,130000,171424040,8760,8760,8760,8760,0
20231122,125900,171424040,8760,8760,8760,8760,0
20231122,125800,171424040,8760,8760,8760,8760,4
20231122,125700,171389000,8760,8760,8760,8760,0
20231122,125600,171389000,8760,8760,8760,8760,0
20231122,125500,171389000,8760,8760,8760,8760,0
20231122,125400,171389000,8760,8760,8760,8760,1
20231122,125300,171380240,8730,8730,8730,8730,0
20231122,125200,171380240,8730,8750,8750,8730,50
20231122,125100,170943360,8750,8750,8750,8750,0
20231122,125000,170943360,8750,8750,8750,8750,0
20231122,124900,170943360,8750,8750,8750,8750,0
20231122,124800,170943360,8750,8750,8750,8750,7
20231122,124700,170882110,8750,8750,8750,8750,0
20231122,124600,170882110,8750,8750,8750,8750,0
20231122,124500,170882110,8750,8750,8750,8750,0
20231122,124400,170882110,8750,8750,8750,8750,0
20231122,124300,170882110,8750,8750,8750,8750,0
20231122,124200,170882110,8750,8750,8750,8750,0
20231122,124100,170882110,8750,8750,8750,8750,0
20231122,124000,170882110,8750,8750,8750,8750,0
20231122,123900,170882110,8750,8750,8750,8750,13
20231122,123800,170768360,8730,8730,8730,8730,20
20231122,123700,170593760,8740,8740,8740,8740,4
20231122,123600,170558800,8720,8720,8720,8720,30
20231122,123500,170297200,8720,8720,8720,8720,50
20231122,123400,169861200,8730,8730,8730,8730,2
20231122,123300,169843740,8730,8730,8730,8730,41
20231122,123200,169485810,8730,8750,8750,8730,56
20231122,123100,168996860,8760,8760,8760,8760,0
20231122,123000,168996860,8760,8760,8760,8760,2
20231122,122900,168979340,8760,8760,8760,8760,0
20231122,122800,168979340,8760,8760,8760,8760,150
20231122,122700,167665340,8770,8770,8770,8770,0
20231122,122600,167665340,8770,8770,8770,8770,0
20231122,122500,167665340,8770,8770,8770,8770,1
20231122,122400,167656570,8780,8780,8780,8780,0
20231122,122300,167656570,8780,8780,8780,8780,0
20231122,122200,167656570,8780,8780,8780,8780,0
20231122,122100,167656570,8780,8780,8780,8780,0
20231122,122000,167656570,8780,8780,8780,8780,0
20231122,121900,167656570,8780,8780,8780,8780,0
20231122,121800,167656570,8780,8780,8780,8780,0
20231122,121700,167656570,8780,8780,8780,8780,1
20231122,121600,167647790,8780,8780,8780,8780,1
20231122,121500,167639010,8780,8780,8780,8780,31
20231122,121400,167366830,8780,8760,8780,8760,260
20231122,121300,165088250,8760,8760,8760,8760,1
20231122,121200,165079490,8760,8760,8760,8760,50
20231122,121100,164641490,8760,8760,8760,8760,1
20231122,121000,164632730,8750,8750,8750,8750,0
20231122,120900,164632730,8750,8750,8750,8750,0
20231122,120800,164632730,8750,8750,8750,8750,0
20231122,120700,164632730,8750,8750,8750,8750,0
20231122,120600,164632730,8750,8750,8750,8750,0
20231122,120500,164632730,8750,8760,8760,8750,5
20231122,120400,164588970,8760,8760,8760,8760,0
20231122,120300,164588970,8760,8760,8760,8760,0
20231122,120200,164588970,8760,8750,8760,8750,21
20231122,120100,164405210,8750,8740,8750,8740,280
20231122,120000,161955310,8740,8740,8740,8740,0
20231122,115900,161955310,8740,8740,8740,8740,0
20231122,115800,161955310,8740,8740,8740,8740,0
20231122,115700,161955310,8740,8740,8740,8740,0
20231122,115600,161955310,8740,8740,8740,8740,0
20231122,115500,161955310,8740,8740,8740,8740,0
20231122,115400,161955310,8740,8740,8740,8740,0
20231122,115300,161955310,8740,8740,8740,8740,0
20231122,115200,161955310,8740,8740,8740,8740,90
20231122,115100,161168710,8760,8750,8760,8740,4
20231122,115000,161133720,8750,8750,8750,8750,49
20231122,114900,160704970,8750,8740,8750,8740,10
20231122,114800,160617560,8730,8730,8730,8730,45
20231122,114700,160224710,8730,8730,8730,8730,0
20231122,114600,160224710,8730,8730,8730,8730,0
20231122,114500,160224710,8730,8730,8730,8730,0
20231122,114400,160224710,8730,8730,8730,8730,0
20231122,114300,160224710,8730,8730,8730,8730,0
20231122,114200,160224710,8730,8730,8730,8730,100
20231122,114100,159351710,8730,8730,8730,8730,0
20231122,114000,159351710,8730,8730,8730,8730,5
20231122,113900,159308060,8730,8730,8730,8730,2
20231122,113800,159290600,8730,8730,8730,8730,0
20231122,113700,159290600,8730,8730,8730,8730,0
20231122,113600,159290600,8730,8730,8730,8730,0
20231122,113500,159290600,8730,8730,8730,8730,7
20231122,113400,159229490,8730,8730,8730,8730,0
20231122,113300,159229490,8730,8730,8730,8730,199
20231122,113200,157492220,8730,8730,8730,8730,0
20231122,113100,157492220,8730,8730,8730,8730,0
20231122,113000,157492220,8730,8730,8730,8730,229
20231122,112900,155493050,8730,8730,8730,8730,1
20231122,112800,155484320,8700,8700,8700,8700,2
20231122,112700,155466920,8700,8710,8710,8700,311
20231122,112600,152761160,8710,8710,8710,8710,0
20231122,112500,152761160,8710,8710,8710,8710,49
20231122,112400,152334370,8710,8710,8710,8710,1
20231122,112300,152325660,8710,8710,8710,8710,10
20231122,112200,152238560,8720,8720,8720,8720,0
20231122,112100,152238560,8720,8730,8730,8720,309
20231122,112000,149543790,8740,8740,8740,8740,0
20231122,111900,149543790,8740,8740,8740,8740,0
20231122,111800,149543790,8740,8740,8740,8740,0
20231122,111700,149543790,8740,8740,8740,8740,1
20231122,111600,149535050,8740,8740,8740,8740,2
20231122,111500,149517570,8740,8740,8740,8740,2
20231122,111400,149500090,8750,8750,8750,8750,0
20231122,111300,149500090,8750,8750,8750,8750,30
20231122,111200,149237590,8740,8740,8740,8740,1
20231122,111100,149228850,8750,8750,8750,8750,0
20231122,111000,149228850,8750,8750,8750,8740,5
20231122,110900,149185110,8760,8760,8760,8760,0
20231122,110800,149185110,8760,8760,8760,8760,1
20231122,110700,149176350,8750,8750,8750,8750,0
20231122,110600,149176350,8750,8750,8750,8750,11
20231122,110500,149080100,8750,8750,8750,8750,11
20231122,110400,148983850,8740,8740,8740,8740,1
20231122,110300,148975110,8740,8740,8740,8740,1
20231122,110200,148966370,8760,8760,8760,8760,0
20231122,110100,148966370,8760,8760,8760,8760,0
20231122,110000,148966370,8760,8760,8760,8760,0
20231122,105900,148966370,8760,8760,8760,8760,0
20231122,105800,148966370,8760,8760,8760,8760,0
20231122,105700,148966370,8760,8760,8760,8760,0
20231122,105600,148966370,8760,8760,8760,8760,0
20231122,105500,148966370,8760,8760,8760,8760,0
20231122,105400,148966370,8760,8760,8760,8760,0
20231122,105300,148966370,8760,8760,8760,8760,0
20231122,105200,148966370,8760,8760,8760,8760,0
20231122,105100,148966370,8760,8760,8760,8760,1
20231122,105000,148957610,8760,8760,8760,8760,0
20231122,104900,148957610,8760,8760,8760,8760,0
20231122,104800,148957610,8760,8760,8760,8760,1
20231122,104700,148948850,8740,8740,8740,8740,0
20231122,104600,148948850,8740,8740,8740,8740,100
20231122,104500,148074850,8740,8740,8740,8740,5
20231122,104400,148031150,8740,8740,8740,8740,101
20231122,104300,147148410,8760,8760,8760,8760,1
20231122,104200,147139650,8720,8720,8720,8720,0
20231122,104100,147139650,8720,8720,8720,8720,0
20231122,104000,147139650,8720,8720,8720,8720,0
20231122,103900,147139650,8720,8720,8720,8720,0
20231122,103800,147139650,8720,8720,8720,8720,0
20231122,103700,147139650,8720,8720,8720,8720,0
20231122,103600,147139650,8720,8720,8720,8720,0
20231122,103500,147139650,8720,8720,8720,8720,0
20231122,103400,147139650,8720,8720,8720,8720,10
20231122,103300,147052450,8720,8720,8720,8720,50
20231122,103200,146616450,8720,8700,8720,8700,300
20231122,103100,144002390,8700,8700,8700,8700,3
20231122,103000,143976290,8680,8680,8680,8680,2
20231122,102900,143958930,8700,8700,8700,8700,0
20231122,102800,143958930,8700,8700,8700,8700,0
20231122,102700,143958930,8700,8670,8700,8670,32
20231122,102600,143680860,8690,8680,8700,8680,9
20231122,102500,143602640,8660,8660,8660,8660,34
20231122,102400,143308200,8660,8720,8720,8660,197
20231122,102300,141602120,8670,8680,8680,8670,344
20231122,102200,138619540,8680,8680,8680,8680,0
20231122,102100,138619540,8680,8680,8680,8680,0
20231122,102000,138619540,8680,8680,8680,8680,0
20231122,101900,138619540,8680,8680,8680,8680,0
20231122,101800,138619540,8680,8680,8680,8680,10
20231122,101700,138532740,8680,8680,8680,8680,0
20231122,101600,138532740,8680,8680,8680,8680,0
20231122,101500,138532740,8680,8680,8680,8680,0
20231122,101400,138532740,8680,8680,8680,8680,219
20231122,101300,136631820,8680,8680,8680,8680,0
20231122,101200,136631820,8680,8680,8680,8680,15
20231122,101100,136501620,8720,8720,8720,8720,6
20231122,101000,136449300,8720,8720,8720,8720,0
20231122,100900,136449300,8720,8720,8720,8720,0
20231122,100800,136449300,8720,8720,8720,8720,3
20231122,100700,136423140,8660,8690,8690,8660,402
20231122,100600,132941250,8690,8690,8690,8680,274
20231122,100500,130560920,8690,8690,8690,8690,107
20231122,100400,129631090,8700,8700,8700,8700,0
20231122,100300,129631090,8700,8710,8710,8700,28
20231122,100200,129387310,8700,8670,8700,8670,1040
20231122,100100,120348250,8650,8650,8650,8650,100
20231122,100000,119483250,8640,8640,8640,8640,220
20231122,095900,117582450,8650,8660,8670,8650,469
20231122,095800,113525470,8660,8670,8670,8660,37
20231122,095700,113205020,8680,8670,8680,8670,94
20231122,095600,112389840,8660,8660,8660,8660,22
20231122,095500,112199320,8670,8660,8670,8650,164
20231122,095400,110779540,8660,8650,8660,8650,119
20231122,095300,109750090,8650,8680,8680,8650,853
20231122,095200,102359520,8680,8680,8680,8680,98
20231122,095100,101508880,8680,8700,8700,8680,200
20231122,095000,99769020,8700,8700,8710,8700,401
20231122,094900,96280210,8660,8670,8670,8660,300
20231122,094800,93679290,8660,8670,8670,8660,120
20231122,094700,92640050,8660,8700,8700,8660,1000
20231122,094600,83974240,8700,8730,8730,8700,1051
20231122,094500,74820780,8780,8780,8780,8780,0
20231122,094400,74820780,8780,8780,8780,8780,1
20231122,094300,74812000,8740,8740,8740,8740,17
20231122,094200,74663420,8740,8740,8740,8730,556
20231122,094100,69807160,8750,8790,8790,8750,557
20231122,094000,64922190,8790,8820,8820,8790,166
20231122,093900,63462740,8860,8860,8860,8860,0
20231122,093800,63462740,8860,8800,8860,8780,51
20231122,093700,63014400,8860,8860,8860,8860,2
20231122,093600,62996680,8870,8870,8870,8870,0
20231122,093500,62996680,8870,8810,8870,8800,606
20231122,093400,57662010,8870,8830,8870,8810,244
20231122,093300,55512060,8880,8880,8880,8880,3
20231122,093200,55485420,8810,8810,8810,8810,86
20231122,093100,54727760,8810,8810,8810,8810,61
20231122,093000,54190350,8810,8810,8810,8810,75
20231122,092900,53529600,8800,8860,8860,8800,4200
20231122,092800,16482390,8880,8880,8880,8880,0
20231122,092700,16482390,8880,8880,8880,8880,23
20231122,092600,16278150,8900,8900,8900,8900,0
20231122,092500,16278150,8900,8900,8900,8900,0
20231122,092400,16278150,8900,8900,8900,8900,0
20231122,092300,16278150,8900,8900,8900,8900,0
20231122,092200,16278150,8900,8900,8900,8900,0
20231122,092100,16278150,8900,8900,8900,8900,1
20231122,092000,16269250,8870,8870,8870,8870,7
20231122,091900,16207160,8860,8920,8920,8860,1501
20231122,091800,2898410,8920,8890,8920,8890,206
20231122,091700,1067040,8950,8950,8950,8950,0
20231122,091600,1067040,8950,8890,8950,8890,26
20231122,091500,835240,8960,8960,8960,8960,0
20231122,091400,835240,8960,8960,8960,8960,2
20231122,091300,817320,8960,8960,8960,8960,0
20231122,091200,817320,8960,8960,8960,8960,0
20231122,091100,817320,8960,8960,8960,8960,6
20231122,091000,763560,8950,8950,8950,8950,7
20231122,090900,700910,8880,8880,8880,8880,0
20231122,090800,700910,8880,8880,8880,8880,0
20231122,090700,700910,8880,8880,8880,8880,0
20231122,090600,700910,8880,8880,8880,8880,0
20231122,090500,700910,8880,8880,8880,8880,6
20231122,090400,647630,8880,8880,8880,8880,0
20231122,090300,647630,8880,8880,8880,8880,0
20231122,090200,647630,8880,8880,8880,8880,0
20231122,090100,647630,8880,8880,8880,8880,12
20231122,090000,541070,8870,8870,8870,8870,61