stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,205800,194097250,22850,22850,22850,22850,506
20231120,205700,194097250,22850,22850,22850,22850,0
20231120,205600,194097250,22850,22850,22850,22850,0
20231120,205500,194097250,22850,22850,22850,22850,0
20231120,205400,194097250,22850,22850,22850,22850,0
20231120,205300,194097250,22850,22850,22850,22850,0
20231120,205200,194097250,22850,22850,22850,22850,0
20231120,205100,194097250,22850,22850,22850,22850,0
20231120,205000,194097250,22850,22850,22850,22850,0
20231120,204900,194097250,22850,22850,22850,22850,0
20231120,204800,194097250,22850,22850,22850,22850,0
20231120,204700,194097250,22850,22850,22850,22850,0
20231120,204600,194097250,22850,22850,22850,22850,0
20231120,204500,194097250,22850,22850,22850,22850,0
20231120,204400,194097250,22850,22850,22850,22850,0
20231120,204300,194097250,22850,22850,22850,22850,0
20231120,204200,194097250,22850,22850,22850,22850,0
20231120,204100,194097250,22850,22850,22850,22850,0
20231120,204000,194097250,22850,22850,22850,22850,0
20231120,203900,194097250,22850,22850,22850,22850,0
20231120,203800,194097250,22850,22850,22850,22850,0
20231120,203700,194097250,22850,22850,22850,22850,0
20231120,203600,194097250,22850,22850,22850,22850,0
20231120,203500,194097250,22850,22850,22850,22850,0
20231120,203400,194097250,22850,22850,22850,22850,0
20231120,203300,194097250,22850,22850,22850,22850,0
20231120,203200,194097250,22850,22850,22850,22850,0
20231120,203100,194097250,22850,22850,22850,22850,0
20231120,203000,194097250,22850,22850,22850,22850,0
20231120,202900,194097250,22850,22850,22850,22850,0
20231120,202800,194097250,22850,22850,22850,22850,506
20231120,202700,194097250,22850,22850,22850,22850,0
20231120,202600,194097250,22850,22850,22850,22850,0
20231120,202500,194097250,22850,22850,22850,22850,0
20231120,202400,194097250,22850,22850,22850,22850,0
20231120,202300,194097250,22850,22850,22850,22850,0
20231120,202200,194097250,22850,22850,22850,22850,0
20231120,202100,194097250,22850,22850,22850,22850,0
20231120,202000,194097250,22850,22850,22850,22850,0
20231120,201900,194097250,22850,22850,22850,22850,0
20231120,201800,194097250,22850,22850,22850,22850,0
20231120,201700,194097250,22850,22850,22850,22850,0
20231120,201600,194097250,22850,22850,22850,22850,0
20231120,201500,194097250,22850,22850,22850,22850,0
20231120,201400,194097250,22850,22850,22850,22850,0
20231120,201300,194097250,22850,22850,22850,22850,0
20231120,201200,194097250,22850,22850,22850,22850,0
20231120,201100,194097250,22850,22850,22850,22850,0
20231120,201000,194097250,22850,22850,22850,22850,0
20231120,200900,194097250,22850,22850,22850,22850,0
20231120,200800,194097250,22850,22850,22850,22850,0
20231120,200700,194097250,22850,22850,22850,22850,0
20231120,200600,194097250,22850,22850,22850,22850,0
20231120,200500,194097250,22850,22850,22850,22850,0
20231120,200400,194097250,22850,22850,22850,22850,0
20231120,200300,194097250,22850,22850,22850,22850,0
20231120,200200,194097250,22850,22850,22850,22850,0
20231120,200100,194097250,22850,22850,22850,22850,0
20231120,200000,194097250,22850,22850,22850,22850,0
20231120,195900,194097250,22850,22850,22850,22850,0
20231120,195800,194097250,22850,22850,22850,22850,506
20231120,195700,194097250,22850,22850,22850,22850,0
20231120,195600,194097250,22850,22850,22850,22850,0
20231120,195500,194097250,22850,22850,22850,22850,0
20231120,195400,194097250,22850,22850,22850,22850,0
20231120,195300,194097250,22850,22850,22850,22850,0
20231120,195200,194097250,22850,22850,22850,22850,0
20231120,195100,194097250,22850,22850,22850,22850,0
20231120,195000,194097250,22850,22850,22850,22850,0
20231120,194900,194097250,22850,22850,22850,22850,0
20231120,194800,194097250,22850,22850,22850,22850,0
20231120,194700,194097250,22850,22850,22850,22850,0
20231120,194600,194097250,22850,22850,22850,22850,0
20231120,194500,194097250,22850,22850,22850,22850,0
20231120,194400,194097250,22850,22850,22850,22850,0
20231120,194300,194097250,22850,22850,22850,22850,0
20231120,194200,194097250,22850,22850,22850,22850,0
20231120,194100,194097250,22850,22850,22850,22850,0
20231120,194000,194097250,22850,22850,22850,22850,0
20231120,193900,194097250,22850,22850,22850,22850,0
20231120,193800,194097250,22850,22850,22850,22850,0
20231120,193700,194097250,22850,22850,22850,22850,0
20231120,193600,194097250,22850,22850,22850,22850,0
20231120,193500,194097250,22850,22850,22850,22850,0
20231120,193400,194097250,22850,22850,22850,22850,0
20231120,193300,194097250,22850,22850,22850,22850,0
20231120,193200,194097250,22850,22850,22850,22850,0
20231120,193100,194097250,22850,22850,22850,22850,0
20231120,193000,194097250,22850,22850,22850,22850,0
20231120,192900,194097250,22850,22850,22850,22850,0
20231120,192800,194097250,22850,22850,22850,22850,506
20231120,192700,194097250,22850,22850,22850,22850,0
20231120,192600,194097250,22850,22850,22850,22850,0
20231120,192500,194097250,22850,22850,22850,22850,0
20231120,192400,194097250,22850,22850,22850,22850,0
20231120,192300,194097250,22850,22850,22850,22850,0
20231120,192200,194097250,22850,22850,22850,22850,0
20231120,192100,194097250,22850,22850,22850,22850,0
20231120,192000,194097250,22850,22850,22850,22850,0
20231120,191900,194097250,22850,22850,22850,22850,0
20231120,191800,194097250,22850,22850,22850,22850,0
20231120,191700,194097250,22850,22850,22850,22850,0
20231120,191600,194097250,22850,22850,22850,22850,0
20231120,191500,194097250,22850,22850,22850,22850,0
20231120,191400,194097250,22850,22850,22850,22850,0
20231120,191300,194097250,22850,22850,22850,22850,0
20231120,191200,194097250,22850,22850,22850,22850,0
20231120,191100,194097250,22850,22850,22850,22850,0
20231120,191000,194097250,22850,22850,22850,22850,0
20231120,190900,194097250,22850,22850,22850,22850,0
20231120,190800,194097250,22850,22850,22850,22850,0
20231120,190700,194097250,22850,22850,22850,22850,0
20231120,190600,194097250,22850,22850,22850,22850,0
20231120,190500,194097250,22850,22850,22850,22850,0
20231120,190400,194097250,22850,22850,22850,22850,0
20231120,190300,194097250,22850,22850,22850,22850,0
20231120,190200,194097250,22850,22850,22850,22850,0
20231120,190100,194097250,22850,22850,22850,22850,0
20231120,190000,194097250,22850,22850,22850,22850,0
20231120,185900,194097250,22850,22850,22850,22850,0
20231120,185800,194097250,22850,22850,22850,22850,506
20231120,185700,194097250,22850,22850,22850,22850,0
20231120,185600,194097250,22850,22850,22850,22850,0
20231120,185500,194097250,22850,22850,22850,22850,0
20231120,185400,194097250,22850,22850,22850,22850,0
20231120,185300,194097250,22850,22850,22850,22850,0
20231120,185200,194097250,22850,22850,22850,22850,0
20231120,185100,194097250,22850,22850,22850,22850,0
20231120,185000,194097250,22850,22850,22850,22850,0
20231120,184900,194097250,22850,22850,22850,22850,0
20231120,184800,194097250,22850,22850,22850,22850,0
20231120,184700,194097250,22850,22850,22850,22850,0
20231120,184600,194097250,22850,22850,22850,22850,0
20231120,184500,194097250,22850,22850,22850,22850,0
20231120,184400,194097250,22850,22850,22850,22850,0
20231120,184300,194097250,22850,22850,22850,22850,0
20231120,184200,194097250,22850,22850,22850,22850,0
20231120,184100,194097250,22850,22850,22850,22850,0
20231120,184000,194097250,22850,22850,22850,22850,0
20231120,183900,194097250,22850,22850,22850,22850,0
20231120,183800,194097250,22850,22850,22850,22850,0
20231120,183700,194097250,22850,22850,22850,22850,0
20231120,183600,194097250,22850,22850,22850,22850,0
20231120,183500,194097250,22850,22850,22850,22850,0
20231120,183400,194097250,22850,22850,22850,22850,0
20231120,183300,194097250,22850,22850,22850,22850,0
20231120,183200,194097250,22850,22850,22850,22850,0
20231120,183100,194097250,22850,22850,22850,22850,0
20231120,183000,194097250,22850,22850,22850,22850,0
20231120,182900,194097250,22850,22850,22850,22850,0
20231120,182800,194097250,22850,22850,22850,22850,506
20231120,182700,194097250,22850,22850,22850,22850,0
20231120,182600,194097250,22850,22850,22850,22850,0
20231120,182500,194097250,22850,22850,22850,22850,0
20231120,182400,194097250,22850,22850,22850,22850,0
20231120,182300,194097250,22850,22850,22850,22850,0
20231120,182200,194097250,22850,22850,22850,22850,0
20231120,182100,194097250,22850,22850,22850,22850,0
20231120,182000,194097250,22850,22850,22850,22850,0
20231120,181900,194097250,22850,22850,22850,22850,0
20231120,181800,194097250,22850,22850,22850,22850,0
20231120,181700,194097250,22850,22850,22850,22850,0
20231120,181600,194097250,22850,22850,22850,22850,0
20231120,181500,194097250,22850,22850,22850,22850,0
20231120,181400,194097250,22850,22850,22850,22850,0
20231120,181300,194097250,22850,22850,22850,22850,0
20231120,181200,194097250,22850,22850,22850,22850,0
20231120,181100,194097250,22850,22850,22850,22850,0
20231120,181000,194097250,22850,22850,22850,22850,0
20231120,180900,194097250,22850,22850,22850,22850,0
20231120,180800,194097250,22850,22850,22850,22850,0
20231120,180700,194097250,22850,22850,22850,22850,0
20231120,180600,194097250,22850,22850,22850,22850,0
20231120,180500,194097250,22850,22850,22850,22850,0
20231120,180400,194097250,22850,22850,22850,22850,0
20231120,180300,194097250,22850,22850,22850,22850,0
20231120,180200,194097250,22850,22850,22850,22850,0
20231120,180100,194097250,22850,22850,22850,22850,0
20231120,180000,194097250,22850,22850,22850,22850,0
20231120,175900,194097250,22850,22850,22850,22850,0
20231120,175800,194097250,22850,22850,22850,22850,506
20231120,175700,194097250,22850,22850,22850,22850,0
20231120,175600,194097250,22850,22850,22850,22850,0
20231120,175500,194097250,22850,22850,22850,22850,0
20231120,175400,194097250,22850,22850,22850,22850,0
20231120,175300,194097250,22850,22850,22850,22850,0
20231120,175200,194097250,22850,22850,22850,22850,0
20231120,175100,194097250,22850,22850,22850,22850,0
20231120,175000,194097250,22850,22850,22850,22850,0
20231120,174900,194097250,22850,22850,22850,22850,0
20231120,174800,194097250,22850,22850,22850,22850,0
20231120,174700,194097250,22850,22850,22850,22850,0
20231120,174600,194097250,22850,22850,22850,22850,0
20231120,174500,194097250,22850,22850,22850,22850,0
20231120,174400,194097250,22850,22850,22850,22850,0
20231120,174300,194097250,22850,22850,22850,22850,0
20231120,174200,194097250,22850,22850,22850,22850,0
20231120,174100,194097250,22850,22850,22850,22850,0
20231120,174000,194097250,22850,22850,22850,22850,0
20231120,173900,194097250,22850,22850,22850,22850,0
20231120,173800,194097250,22850,22850,22850,22850,0
20231120,173700,194097250,22850,22850,22850,22850,0
20231120,173600,194097250,22850,22850,22850,22850,0
20231120,173500,194097250,22850,22850,22850,22850,0
20231120,173400,194097250,22850,22850,22850,22850,0
20231120,173300,194097250,22850,22850,22850,22850,0
20231120,173200,194097250,22850,22850,22850,22850,0
20231120,173100,194097250,22850,22850,22850,22850,0
20231120,173000,194097250,22850,22850,22850,22850,0
20231120,172900,194097250,22850,22850,22850,22850,0
20231120,172800,194097250,22850,22850,22850,22850,506
20231120,172700,194097250,22850,22850,22850,22850,0
20231120,172600,194097250,22850,22850,22850,22850,0
20231120,172500,194097250,22850,22850,22850,22850,0
20231120,172400,194097250,22850,22850,22850,22850,0
20231120,172300,194097250,22850,22850,22850,22850,0
20231120,172200,194097250,22850,22850,22850,22850,0
20231120,172100,194097250,22850,22850,22850,22850,0
20231120,172000,194097250,22850,22850,22850,22850,0
20231120,171900,194097250,22850,22850,22850,22850,0
20231120,171800,194097250,22850,22850,22850,22850,0
20231120,171700,194097250,22850,22850,22850,22850,0
20231120,171600,194097250,22850,22850,22850,22850,0
20231120,171500,194097250,22850,22850,22850,22850,0
20231120,171400,194097250,22850,22850,22850,22850,0
20231120,171300,194097250,22850,22850,22850,22850,0
20231120,171200,194097250,22850,22850,22850,22850,0
20231120,171100,194097250,22850,22850,22850,22850,0
20231120,171000,194097250,22850,22850,22850,22850,0
20231120,170900,194097250,22850,22850,22850,22850,0
20231120,170800,194097250,22850,22850,22850,22850,0
20231120,170700,194097250,22850,22850,22850,22850,0
20231120,170600,194097250,22850,22850,22850,22850,0
20231120,170500,194097250,22850,22850,22850,22850,0
20231120,170400,194097250,22850,22850,22850,22850,0
20231120,170300,194097250,22850,22850,22850,22850,0
20231120,170200,194097250,22850,22850,22850,22850,0
20231120,170100,194097250,22850,22850,22850,22850,0
20231120,170000,194097250,22850,22850,22850,22850,0
20231120,165900,194097250,22850,22850,22850,22850,0
20231120,165800,194097250,22850,22850,22850,22850,506
20231120,165700,194097250,22850,22850,22850,22850,0
20231120,165600,194097250,22850,22850,22850,22850,0
20231120,165500,194097250,22850,22850,22850,22850,0
20231120,165400,194097250,22850,22850,22850,22850,0
20231120,165300,194097250,22850,22850,22850,22850,0
20231120,165200,194097250,22850,22850,22850,22850,0
20231120,165100,194097250,22850,22850,22850,22850,0
20231120,165000,194097250,22850,22850,22850,22850,0
20231120,164900,194097250,22850,22850,22850,22850,0
20231120,164800,194097250,22850,22850,22850,22850,0
20231120,164700,194097250,22850,22850,22850,22850,0
20231120,164600,194097250,22850,22850,22850,22850,0
20231120,164500,194097250,22850,22850,22850,22850,0
20231120,164400,194097250,22850,22850,22850,22850,0
20231120,164300,194097250,22850,22850,22850,22850,0
20231120,164200,194097250,22850,22850,22850,22850,0
20231120,164100,194097250,22850,22850,22850,22850,0
20231120,164000,194097250,22850,22850,22850,22850,0
20231120,163900,194097250,22850,22850,22850,22850,0
20231120,163800,194097250,22850,22850,22850,22850,0
20231120,163700,194097250,22850,22850,22850,22850,0
20231120,163600,194097250,22850,22850,22850,22850,0
20231120,163500,194097250,22850,22850,22850,22850,0
20231120,163400,194097250,22850,22850,22850,22850,0
20231120,163300,194097250,22850,22850,22850,22850,0
20231120,163200,194097250,22850,22850,22850,22850,0
20231120,163100,194097250,22850,22850,22850,22850,0
20231120,163000,194097250,22850,22850,22850,22850,0
20231120,162900,194097250,22850,22850,22850,22850,0
20231120,162800,194097250,22850,22850,22850,22850,506
20231120,162700,194097250,22850,22850,22850,22850,0
20231120,162600,194097250,22850,22850,22850,22850,0
20231120,162500,194097250,22850,22850,22850,22850,0
20231120,162400,194097250,22850,22850,22850,22850,0
20231120,162300,194097250,22850,22850,22850,22850,0
20231120,162200,194097250,22850,22850,22850,22850,0
20231120,162100,194097250,22850,22850,22850,22850,0
20231120,162000,194097250,22850,22850,22850,22850,0
20231120,161900,194097250,22850,22850,22850,22850,0
20231120,161800,194097250,22850,22850,22850,22850,0
20231120,161700,194097250,22850,22850,22850,22850,0
20231120,161600,194097250,22850,22850,22850,22850,0
20231120,161500,194097250,22850,22850,22850,22850,0
20231120,161400,194097250,22850,22850,22850,22850,0
20231120,161300,194097250,22850,22850,22850,22850,0
20231120,161200,194097250,22850,22850,22850,22850,0
20231120,161100,194097250,22850,22850,22850,22850,0
20231120,161000,194097250,22850,22850,22850,22850,0
20231120,160900,194097250,22850,22850,22850,22850,0
20231120,160800,194097250,22850,22850,22850,22850,0
20231120,160700,194097250,22850,22850,22850,22850,0
20231120,160600,194097250,22850,22850,22850,22850,0
20231120,160500,194097250,22850,22850,22850,22850,0
20231120,160400,194097250,22850,22850,22850,22850,0
20231120,160300,194097250,22850,22850,22850,22850,0
20231120,160200,194097250,22850,22850,22850,22850,0
20231120,160100,194097250,22850,22850,22850,22850,0
20231120,160000,194097250,22850,22850,22850,22850,0
20231120,155900,194097250,22850,22850,22850,22850,0
20231120,155800,194097250,22850,22850,22850,22850,506
20231120,155700,194097250,22850,22850,22850,22850,0
20231120,155600,194097250,22850,22850,22850,22850,0
20231120,155500,194097250,22850,22850,22850,22850,0
20231120,155400,194097250,22850,22850,22850,22850,0
20231120,155300,194097250,22850,22850,22850,22850,0
20231120,155200,194097250,22850,22850,22850,22850,0
20231120,155100,194097250,22850,22850,22850,22850,0
20231120,155000,194097250,22850,22850,22850,22850,0
20231120,154900,194097250,22850,22850,22850,22850,0
20231120,154800,194097250,22850,22850,22850,22850,0
20231120,154700,194097250,22850,22850,22850,22850,0
20231120,154600,194097250,22850,22850,22850,22850,0
20231120,154500,194097250,22850,22850,22850,22850,0
20231120,154400,194097250,22850,22850,22850,22850,0
20231120,154300,194097250,22850,22850,22850,22850,0
20231120,154200,194097250,22850,22850,22850,22850,0
20231120,154100,194097250,22850,22850,22850,22850,0
20231120,154000,194097250,22850,22850,22850,22850,0
20231120,153900,194097250,22850,22850,22850,22850,0
20231120,153800,194097250,22850,22850,22850,22850,0
20231120,153700,194097250,22850,22850,22850,22850,0
20231120,153600,194097250,22850,22850,22850,22850,0
20231120,153500,194097250,22850,22850,22850,22850,0
20231120,153400,194097250,22850,22850,22850,22850,0
20231120,153300,194097250,22850,22850,22850,22850,0
20231120,153200,194097250,22850,22850,22850,22850,0
20231120,153100,194097250,22850,22850,22850,22850,0
20231120,153000,194097250,22850,22850,22850,22850,506
20231120,152900,182535150,22500,22500,22500,22500,0
20231120,152800,182535150,22500,22500,22500,22500,0
20231120,152700,182535150,22500,22500,22500,22500,0
20231120,152600,182535150,22500,22500,22500,22500,0
20231120,152500,182535150,22500,22500,22500,22500,0
20231120,152400,182535150,22500,22500,22500,22500,0
20231120,152300,182535150,22500,22500,22500,22500,0
20231120,152200,182535150,22500,22500,22500,22500,0
20231120,152100,182535150,22500,22500,22500,22500,0
20231120,152000,182535150,22500,22500,22500,22500,0
20231120,151900,182535150,22500,22350,22500,22350,29
20231120,151800,181884000,22400,22400,22400,22400,0
20231120,151700,181884000,22400,22400,22400,22400,0
20231120,151600,181884000,22400,22400,22400,22400,0
20231120,151500,181884000,22400,22400,22400,22400,0
20231120,151400,181884000,22400,22400,22400,22400,10
20231120,151300,181660000,22500,22400,22500,22400,280
20231120,151200,175372200,22300,22300,22300,22300,0
20231120,151100,175372200,22300,22300,22300,22300,38
20231120,151000,174524800,22400,22400,22400,22400,0
20231120,150900,174524800,22400,22400,22400,22400,0
20231120,150800,174524800,22400,22400,22400,22400,65
20231120,150700,173068800,22300,22300,22300,22300,4
20231120,150600,172979600,22300,22300,22300,22300,0
20231120,150500,172979600,22300,22300,22300,22300,0
20231120,150400,172979600,22300,22300,22300,22300,44
20231120,150300,171998400,22300,22300,22300,22300,0
20231120,150200,171998400,22300,22300,22300,22300,0
20231120,150100,171998400,22300,22300,22300,22300,0
20231120,150000,171998400,22300,22300,22300,22300,0
20231120,145900,171998400,22300,22300,22300,22300,0
20231120,145800,171998400,22300,22300,22300,22300,0
20231120,145700,171998400,22300,22300,22300,22300,0
20231120,145600,171998400,22300,22300,22300,22300,0
20231120,145500,171998400,22300,22300,22300,22300,0
20231120,145400,171998400,22300,22300,22300,22300,0
20231120,145300,171998400,22300,22300,22300,22300,0
20231120,145200,171998400,22300,22300,22300,22300,4
20231120,145100,171909200,22300,22300,22300,22300,0
20231120,145000,171909200,22300,22300,22300,22300,63
20231120,144900,170504300,22300,22300,22300,22300,25
20231120,144800,169946800,22400,22400,22400,22400,0
20231120,144700,169946800,22400,22400,22400,22400,0
20231120,144600,169946800,22400,22400,22400,22400,0
20231120,144500,169946800,22400,22400,22400,22400,0
20231120,144400,169946800,22400,22400,22400,22400,0
20231120,144300,169946800,22400,22400,22400,22400,0
20231120,144200,169946800,22400,22400,22400,22400,0
20231120,144100,169946800,22400,22400,22400,22400,0
20231120,144000,169946800,22400,22350,22400,22350,100
20231120,143900,167708400,22300,22300,22300,22300,0
20231120,143800,167708400,22300,22300,22300,22300,75
20231120,143700,166035900,22250,22250,22250,22250,0
20231120,143600,166035900,22250,22250,22250,22250,0
20231120,143500,166035900,22250,22250,22250,22250,0
20231120,143400,166035900,22250,22250,22250,22250,0
20231120,143300,166035900,22250,22250,22250,22250,0
20231120,143200,166035900,22250,22250,22250,22250,0
20231120,143100,166035900,22250,22250,22250,22250,57
20231120,143000,164767650,22300,22300,22300,22300,0
20231120,142900,164767650,22300,22300,22300,22300,0
20231120,142800,164767650,22300,22300,22300,22300,0
20231120,142700,164767650,22300,22300,22300,22300,0
20231120,142600,164767650,22300,22300,22300,22300,0
20231120,142500,164767650,22300,22300,22300,22300,3
20231120,142400,164700750,22300,22350,22350,22300,123
20231120,142300,161954450,22350,22350,22350,22350,1
20231120,142200,161932100,22350,22350,22350,22350,0
20231120,142100,161932100,22350,22350,22350,22350,0
20231120,142000,161932100,22350,22350,22350,22350,1
20231120,141900,161909750,22350,22350,22350,22350,0
20231120,141800,161909750,22350,22350,22350,22350,0
20231120,141700,161909750,22350,22350,22350,22350,0
20231120,141600,161909750,22350,22350,22350,22350,3
20231120,141500,161842700,22300,22300,22300,22300,0
20231120,141400,161842700,22300,22300,22300,22300,1
20231120,141300,161820400,22300,22300,22300,22300,0
20231120,141200,161820400,22300,22300,22300,22300,0
20231120,141100,161820400,22300,22300,22300,22300,0
20231120,141000,161820400,22300,22300,22300,22300,0
20231120,140900,161820400,22300,22300,22300,22300,0
20231120,140800,161820400,22300,22300,22300,22300,0
20231120,140700,161820400,22300,22300,22300,22300,40
20231120,140600,160928400,22300,22300,22300,22300,0
20231120,140500,160928400,22300,22300,22300,22300,0
20231120,140400,160928400,22300,22300,22300,22300,3
20231120,140300,160861500,22200,22200,22200,22200,0
20231120,140200,160861500,22200,22200,22200,22200,0
20231120,140100,160861500,22200,22200,22200,22200,0
20231120,140000,160861500,22200,22200,22200,22200,0
20231120,135900,160861500,22200,22200,22200,22200,0
20231120,135800,160861500,22200,22200,22200,22200,0
20231120,135700,160861500,22200,22200,22200,22200,0
20231120,135600,160861500,22200,22200,22200,22200,0
20231120,135500,160861500,22200,22200,22200,22200,0
20231120,135400,160861500,22200,22200,22200,22200,0
20231120,135300,160861500,22200,22200,22200,22200,0
20231120,135200,160861500,22200,22200,22200,22200,0
20231120,135100,160861500,22200,22200,22200,22200,0
20231120,135000,160861500,22200,22200,22200,22200,0
20231120,134900,160861500,22200,22200,22200,22200,0
20231120,134800,160861500,22200,22200,22200,22200,0
20231120,134700,160861500,22200,22200,22200,22200,0
20231120,134600,160861500,22200,22200,22200,22200,0
20231120,134500,160861500,22200,22200,22200,22200,0
20231120,134400,160861500,22200,22200,22200,22200,1
20231120,134300,160839300,22200,22200,22200,22200,3
20231120,134200,160772700,22200,22200,22200,22200,5
20231120,134100,160661700,22200,22200,22200,22200,0
20231120,134000,160661700,22200,22200,22200,22200,0
20231120,133900,160661700,22200,22200,22200,22200,28
20231120,133800,160040100,22200,22200,22200,22200,72
20231120,133700,158441700,22200,22250,22250,22200,50
20231120,133600,157331600,22300,22300,22300,22300,0
20231120,133500,157331600,22300,22300,22300,22300,0
20231120,133400,157331600,22300,22300,22300,22300,0
20231120,133300,157331600,22300,22300,22300,22300,0
20231120,133200,157331600,22300,22300,22300,22300,0
20231120,133100,157331600,22300,22300,22300,22300,0
20231120,133000,157331600,22300,22300,22300,22300,1
20231120,132900,157309300,22200,22200,22200,22200,0
20231120,132800,157309300,22200,22200,22200,22200,0
20231120,132700,157309300,22200,22200,22200,22200,0
20231120,132600,157309300,22200,22200,22200,22200,0
20231120,132500,157309300,22200,22200,22200,22200,0
20231120,132400,157309300,22200,22200,22200,22200,0
20231120,132300,157309300,22200,22200,22200,22200,0
20231120,132200,157309300,22200,22200,22200,22200,0
20231120,132100,157309300,22200,22200,22200,22200,0
20231120,132000,157309300,22200,22200,22200,22200,0
20231120,131900,157309300,22200,22200,22200,22200,0
20231120,131800,157309300,22200,22200,22200,22200,0
20231120,131700,157309300,22200,22200,22200,22200,0
20231120,131600,157309300,22200,22200,22200,22200,0
20231120,131500,157309300,22200,22200,22200,22200,0
20231120,131400,157309300,22200,22200,22200,22200,0
20231120,131300,157309300,22200,22200,22200,22200,1
20231120,131200,157287100,22200,22200,22200,22200,0
20231120,131100,157287100,22200,22200,22200,22200,0
20231120,131000,157287100,22200,22200,22200,22200,0
20231120,130900,157287100,22200,22200,22200,22200,0
20231120,130800,157287100,22200,22200,22200,22200,2
20231120,130700,157242700,22200,22200,22200,22200,3
20231120,130600,157176100,22200,22200,22200,22200,0
20231120,130500,157176100,22200,22200,22200,22200,0
20231120,130400,157176100,22200,22200,22200,22200,0
20231120,130300,157176100,22200,22200,22200,22200,0
20231120,130200,157176100,22200,22200,22200,22200,0
20231120,130100,157176100,22200,22200,22200,22200,0
20231120,130000,157176100,22200,22200,22200,22200,0
20231120,125900,157176100,22200,22200,22200,22200,0
20231120,125800,157176100,22200,22200,22200,22200,0
20231120,125700,157176100,22200,22200,22200,22200,0
20231120,125600,157176100,22200,22200,22200,22200,0
20231120,125500,157176100,22200,22200,22200,22200,0
20231120,125400,157176100,22200,22200,22200,22200,0
20231120,125300,157176100,22200,22200,22200,22200,0
20231120,125200,157176100,22200,22200,22200,22200,0
20231120,125100,157176100,22200,22200,22200,22200,0
20231120,125000,157176100,22200,22200,22200,22200,0
20231120,124900,157176100,22200,22200,22200,22200,0
20231120,124800,157176100,22200,22200,22200,22200,0
20231120,124700,157176100,22200,22200,22200,22200,0
20231120,124600,157176100,22200,22200,22200,22200,0
20231120,124500,157176100,22200,22200,22200,22200,0
20231120,124400,157176100,22200,22200,22200,22200,0
20231120,124300,157176100,22200,22200,22200,22200,0
20231120,124200,157176100,22200,22200,22200,22200,0
20231120,124100,157176100,22200,22200,22200,22200,0
20231120,124000,157176100,22200,22200,22200,22200,0
20231120,123900,157176100,22200,22200,22200,22200,0
20231120,123800,157176100,22200,22200,22200,22200,0
20231120,123700,157176100,22200,22200,22200,22200,100
20231120,123600,154956100,22200,22200,22200,22200,0
20231120,123500,154956100,22200,22200,22200,22200,0
20231120,123400,154956100,22200,22200,22200,22200,0
20231120,123300,154956100,22200,22200,22200,22200,0
20231120,123200,154956100,22200,22200,22200,22200,0
20231120,123100,154956100,22200,22200,22200,22200,0
20231120,123000,154956100,22200,22200,22200,22200,0
20231120,122900,154956100,22200,22200,22200,22200,0
20231120,122800,154956100,22200,22200,22200,22200,30
20231120,122700,154290100,22200,22200,22200,22200,0
20231120,122600,154290100,22200,22200,22200,22200,0
20231120,122500,154290100,22200,22200,22200,22200,0
20231120,122400,154290100,22200,22200,22200,22200,0
20231120,122300,154290100,22200,22200,22200,22200,0
20231120,122200,154290100,22200,22200,22200,22200,0
20231120,122100,154290100,22200,22200,22200,22200,0
20231120,122000,154290100,22200,22200,22200,22200,0
20231120,121900,154290100,22200,22200,22200,22200,0
20231120,121800,154290100,22200,22200,22200,22200,0
20231120,121700,154290100,22200,22200,22200,22200,0
20231120,121600,154290100,22200,22200,22200,22200,0
20231120,121500,154290100,22200,22200,22200,22200,1
20231120,121400,154267900,22200,22200,22200,22200,0
20231120,121300,154267900,22200,22200,22200,22200,0
20231120,121200,154267900,22200,22200,22200,22200,0
20231120,121100,154267900,22200,22200,22200,22200,0
20231120,121000,154267900,22200,22200,22200,22200,0
20231120,120900,154267900,22200,22200,22200,22200,29
20231120,120800,153624100,22200,22200,22200,22200,0
20231120,120700,153624100,22200,22200,22200,22200,0
20231120,120600,153624100,22200,22200,22200,22200,0
20231120,120500,153624100,22200,22200,22200,22200,0
20231120,120400,153624100,22200,22200,22200,22200,4
20231120,120300,153535300,22200,22200,22200,22200,0
20231120,120200,153535300,22200,22200,22200,22200,100
20231120,120100,151315300,22200,22200,22200,22200,0
20231120,120000,151315300,22200,22200,22200,22200,0
20231120,115900,151315300,22200,22200,22200,22200,0
20231120,115800,151315300,22200,22200,22200,22200,0
20231120,115700,151315300,22200,22200,22200,22200,0
20231120,115600,151315300,22200,22200,22200,22200,0
20231120,115500,151315300,22200,22200,22200,22200,0
20231120,115400,151315300,22200,22200,22200,22200,0
20231120,115300,151315300,22200,22200,22200,22200,0
20231120,115200,151315300,22200,22200,22200,22200,0
20231120,115100,151315300,22200,22200,22200,22200,0
20231120,115000,151315300,22200,22200,22200,22200,0
20231120,114900,151315300,22200,22200,22200,22200,0
20231120,114800,151315300,22200,22200,22200,22200,0
20231120,114700,151315300,22200,22200,22200,22200,0
20231120,114600,151315300,22200,22200,22200,22200,0
20231120,114500,151315300,22200,22200,22200,22200,0
20231120,114400,151315300,22200,22200,22200,22200,0
20231120,114300,151315300,22200,22200,22200,22200,0
20231120,114200,151315300,22200,22200,22200,22200,0
20231120,114100,151315300,22200,22200,22200,22200,0
20231120,114000,151315300,22200,22200,22200,22200,0
20231120,113900,151315300,22200,22200,22200,22200,1
20231120,113800,151293100,22200,22200,22200,22200,0
20231120,113700,151293100,22200,22200,22200,22200,0
20231120,113600,151293100,22200,22200,22200,22200,100
20231120,113500,149073100,22200,22200,22200,22200,0
20231120,113400,149073100,22200,22200,22200,22200,2
20231120,113300,149028700,22200,22200,22200,22200,0
20231120,113200,149028700,22200,22200,22200,22200,0
20231120,113100,149028700,22200,22200,22200,22200,0
20231120,113000,149028700,22200,22200,22200,22200,1
20231120,112900,149006500,22200,22200,22200,22200,0
20231120,112800,149006500,22200,22200,22200,22200,0
20231120,112700,149006500,22200,22200,22200,22200,1
20231120,112600,148984300,22200,22200,22200,22200,0
20231120,112500,148984300,22200,22200,22200,22200,0
20231120,112400,148984300,22200,22200,22200,22200,8
20231120,112300,148806700,22200,22200,22200,22200,0
20231120,112200,148806700,22200,22200,22200,22200,0
20231120,112100,148806700,22200,22200,22200,22200,5
20231120,112000,148695700,22200,22200,22200,22200,0
20231120,111900,148695700,22200,22200,22200,22200,0
20231120,111800,148695700,22200,22200,22200,22200,50
20231120,111700,147585700,22200,22200,22200,22200,0
20231120,111600,147585700,22200,22200,22200,22200,5
20231120,111500,147474700,22200,22200,22200,22200,0
20231120,111400,147474700,22200,22200,22200,22200,0
20231120,111300,147474700,22200,22200,22200,22200,0
20231120,111200,147474700,22200,22200,22200,22200,0
20231120,111100,147474700,22200,22200,22200,22200,0
20231120,111000,147474700,22200,22200,22200,22200,0
20231120,110900,147474700,22200,22200,22200,22200,0
20231120,110800,147474700,22200,22200,22200,22200,0
20231120,110700,147474700,22200,22200,22200,22200,0
20231120,110600,147474700,22200,22200,22200,22200,0
20231120,110500,147474700,22200,22200,22200,22200,0
20231120,110400,147474700,22200,22200,22200,22200,0
20231120,110300,147474700,22200,22200,22200,22200,0
20231120,110200,147474700,22200,22200,22200,22200,0
20231120,110100,147474700,22200,22200,22200,22200,0
20231120,110000,147474700,22200,22200,22200,22200,0
20231120,105900,147474700,22200,22200,22200,22200,148
20231120,105800,144189100,22200,22200,22200,22200,0
20231120,105700,144189100,22200,22200,22200,22200,0
20231120,105600,144189100,22200,22200,22200,22200,0
20231120,105500,144189100,22200,22200,22200,22200,0
20231120,105400,144189100,22200,22200,22200,22200,0
20231120,105300,144189100,22200,22200,22200,22200,10
20231120,105200,143967100,22200,22200,22200,22200,0
20231120,105100,143967100,22200,22200,22200,22200,44
20231120,105000,142990300,22200,22200,22200,22200,100
20231120,104900,140770300,22400,22400,22400,22400,0
20231120,104800,140770300,22400,22400,22400,22400,0
20231120,104700,140770300,22400,22400,22400,22400,0
20231120,104600,140770300,22400,22400,22400,22400,0
20231120,104500,140770300,22400,22400,22400,22400,0
20231120,104400,140770300,22400,22400,22400,22400,3
20231120,104300,140703100,22400,22400,22400,22400,0
20231120,104200,140703100,22400,22400,22400,22400,0
20231120,104100,140703100,22400,22400,22400,22400,0
20231120,104000,140703100,22400,22400,22400,22400,0
20231120,103900,140703100,22400,22400,22400,22400,0
20231120,103800,140703100,22400,22400,22400,22400,1
20231120,103700,140680700,22400,22400,22400,22400,0
20231120,103600,140680700,22400,22400,22400,22400,0
20231120,103500,140680700,22400,22400,22400,22400,0
20231120,103400,140680700,22400,22400,22400,22400,0
20231120,103300,140680700,22400,22400,22400,22400,0
20231120,103200,140680700,22400,22400,22400,22400,0
20231120,103100,140680700,22400,22400,22400,22400,4
20231120,103000,140591100,22200,22200,22200,22200,0
20231120,102900,140591100,22200,22200,22200,22200,0
20231120,102800,140591100,22200,22200,22200,22200,1
20231120,102700,140568900,22200,22200,22200,22200,0
20231120,102600,140568900,22200,22200,22200,22200,0
20231120,102500,140568900,22200,22200,22200,22200,0
20231120,102400,140568900,22200,22200,22200,22200,0
20231120,102300,140568900,22200,22200,22200,22200,0
20231120,102200,140568900,22200,22200,22200,22200,0
20231120,102100,140568900,22200,22200,22200,22200,0
20231120,102000,140568900,22200,22200,22200,22200,10
20231120,101900,140346900,22400,22400,22400,22400,0
20231120,101800,140346900,22400,22400,22400,22400,0
20231120,101700,140346900,22400,22400,22400,22400,0
20231120,101600,140346900,22400,22400,22400,22400,0
20231120,101500,140346900,22400,22400,22400,22400,5
20231120,101400,140234900,22200,22200,22200,22200,0
20231120,101300,140234900,22200,22200,22200,22200,0
20231120,101200,140234900,22200,22200,22200,22200,0
20231120,101100,140234900,22200,22200,22200,22200,0
20231120,101000,140234900,22200,22200,22200,22200,0
20231120,100900,140234900,22200,22200,22200,22200,36
20231120,100800,139435700,22250,22250,22250,22250,0
20231120,100700,139435700,22250,22250,22250,22250,0
20231120,100600,139435700,22250,22250,22250,22250,268
20231120,100500,133472700,22200,22250,22250,22200,82
20231120,100400,131651750,22350,22350,22350,22350,0
20231120,100300,131651750,22350,22350,22350,22350,52
20231120,100200,130489550,22300,22300,22300,22300,0
20231120,100100,130489550,22300,22300,22300,22300,0
20231120,100000,130489550,22300,22300,22300,22300,0
20231120,095900,130489550,22300,22300,22300,22300,1
20231120,095800,130467250,22250,22250,22250,22250,50
20231120,095700,129354750,22250,22250,22250,22250,0
20231120,095600,129354750,22250,22250,22250,22250,1
20231120,095500,129332500,22250,22250,22250,22250,123
20231120,095400,126595750,22250,22250,22250,22250,1
20231120,095300,126573500,22250,22250,22250,22250,1
20231120,095200,126551250,22200,22200,22200,22200,2
20231120,095100,126506850,22350,22350,22350,22350,0
20231120,095000,126506850,22350,22350,22350,22350,0
20231120,094900,126506850,22350,22350,22350,22350,0
20231120,094800,126506850,22350,22500,22550,22200,48
20231120,094700,125436300,22500,22400,22500,22400,2
20231120,094600,125391400,22250,22250,22250,22250,1
20231120,094500,125369150,22200,22350,22350,22200,67
20231120,094400,123872100,22650,22400,22650,22400,7
20231120,094300,123713800,22350,22350,22350,22350,0
20231120,094200,123713800,22350,23050,23200,22350,635
20231120,094100,109296850,23150,23300,23300,22700,3
20231120,094000,109227700,22700,22800,23450,22600,524
20231120,093900,97172200,22250,22700,23050,22200,470
20231120,093800,86524000,22650,22550,23450,22550,518
20231120,093700,74634500,22600,22650,23450,22600,1244
20231120,093600,45936150,22750,22300,22750,22300,40
20231120,093500,45036200,22100,22100,22100,22100,50
20231120,093400,43931200,22100,22100,22100,22100,0
20231120,093300,43931200,22100,22100,22100,22100,0
20231120,093200,43931200,22100,22100,22100,22100,0
20231120,093100,43931200,22100,22100,22100,22100,0
20231120,093000,43931200,22100,22100,22100,22100,20
20231120,092900,43489200,22350,22150,22350,22150,50
20231120,092800,42375800,22000,22000,22000,22000,1
20231120,092700,42353800,22100,22100,22100,22100,0
20231120,092600,42353800,22100,22100,22100,22100,54
20231120,092500,41160400,22000,22000,22000,22000,47
20231120,092400,40126400,22000,22000,22000,22000,0
20231120,092300,40126400,22000,22000,22000,22000,0
20231120,092200,40126400,22000,22000,22000,22000,5
20231120,092100,40016400,22000,22000,22000,22000,48
20231120,092000,38960400,22000,22000,22000,22000,0
20231120,091900,38960400,22000,22000,22000,22000,0
20231120,091800,38960400,22000,22100,22100,22000,3
20231120,091700,38894200,22000,22000,22000,22000,0
20231120,091600,38894200,22000,22000,22000,22000,0
20231120,091500,38894200,22000,22000,22000,22000,0
20231120,091400,38894200,22000,22000,22000,22000,5
20231120,091300,38784200,22000,22000,22000,22000,0
20231120,091200,38784200,22000,22000,22000,22000,0
20231120,091100,38784200,22000,22000,22000,22000,0
20231120,091000,38784200,22000,22000,22000,22000,0
20231120,090900,38784200,22000,22000,22000,22000,10
20231120,090800,38564200,22000,22000,22000,22000,0
20231120,090700,38564200,22000,22000,22000,22000,0
20231120,090600,38564200,22000,22000,22000,22000,0
20231120,090500,38564200,22000,22000,22000,22000,0
20231120,090400,38564200,22000,21950,22000,21950,21
20231120,090300,38103000,21950,21700,21950,21600,426
20231120,090200,28859250,21650,21650,21650,21500,732
20231120,090100,13067500,21750,21750,21750,21500,193
20231120,090000,8900550,21500,22200,22200,21500,410