stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191000,662528090,12960,12960,12960,12960,471
20231121,190900,662528090,12960,12960,12960,12960,0
20231121,190800,662528090,12960,12960,12960,12960,0
20231121,190700,662528090,12960,12960,12960,12960,0
20231121,190600,662528090,12960,12960,12960,12960,0
20231121,190500,662528090,12960,12960,12960,12960,0
20231121,190400,662528090,12960,12960,12960,12960,0
20231121,190300,662528090,12960,12960,12960,12960,0
20231121,190200,662528090,12960,12960,12960,12960,0
20231121,190100,662528090,12960,12960,12960,12960,0
20231121,190000,662528090,12960,12960,12960,12960,0
20231121,185900,662528090,12960,12960,12960,12960,0
20231121,185800,662528090,12960,12960,12960,12960,0
20231121,185700,662528090,12960,12960,12960,12960,0
20231121,185600,662528090,12960,12960,12960,12960,0
20231121,185500,662528090,12960,12960,12960,12960,0
20231121,185400,662528090,12960,12960,12960,12960,0
20231121,185300,662528090,12960,12960,12960,12960,0
20231121,185200,662528090,12960,12960,12960,12960,0
20231121,185100,662528090,12960,12960,12960,12960,0
20231121,185000,662528090,12960,12960,12960,12960,0
20231121,184900,662528090,12960,12960,12960,12960,0
20231121,184800,662528090,12960,12960,12960,12960,0
20231121,184700,662528090,12960,12960,12960,12960,0
20231121,184600,662528090,12960,12960,12960,12960,0
20231121,184500,662528090,12960,12960,12960,12960,0
20231121,184400,662528090,12960,12960,12960,12960,0
20231121,184300,662528090,12960,12960,12960,12960,0
20231121,184200,662528090,12960,12960,12960,12960,0
20231121,184100,662528090,12960,12960,12960,12960,0
20231121,184000,662528090,12960,12960,12960,12960,471
20231121,183900,662528090,12960,12960,12960,12960,0
20231121,183800,662528090,12960,12960,12960,12960,0
20231121,183700,662528090,12960,12960,12960,12960,0
20231121,183600,662528090,12960,12960,12960,12960,0
20231121,183500,662528090,12960,12960,12960,12960,0
20231121,183400,662528090,12960,12960,12960,12960,0
20231121,183300,662528090,12960,12960,12960,12960,0
20231121,183200,662528090,12960,12960,12960,12960,0
20231121,183100,662528090,12960,12960,12960,12960,0
20231121,183000,662528090,12960,12960,12960,12960,0
20231121,182900,662528090,12960,12960,12960,12960,0
20231121,182800,662528090,12960,12960,12960,12960,0
20231121,182700,662528090,12960,12960,12960,12960,0
20231121,182600,662528090,12960,12960,12960,12960,0
20231121,182500,662528090,12960,12960,12960,12960,0
20231121,182400,662528090,12960,12960,12960,12960,0
20231121,182300,662528090,12960,12960,12960,12960,0
20231121,182200,662528090,12960,12960,12960,12960,0
20231121,182100,662528090,12960,12960,12960,12960,0
20231121,182000,662528090,12960,12960,12960,12960,0
20231121,181900,662528090,12960,12960,12960,12960,0
20231121,181800,662528090,12960,12960,12960,12960,0
20231121,181700,662528090,12960,12960,12960,12960,0
20231121,181600,662528090,12960,12960,12960,12960,0
20231121,181500,662528090,12960,12960,12960,12960,0
20231121,181400,662528090,12960,12960,12960,12960,0
20231121,181300,662528090,12960,12960,12960,12960,0
20231121,181200,662528090,12960,12960,12960,12960,0
20231121,181100,662528090,12960,12960,12960,12960,0
20231121,181000,662528090,12960,12960,12960,12960,471
20231121,180900,662528090,12960,12960,12960,12960,0
20231121,180800,662528090,12960,12960,12960,12960,0
20231121,180700,662528090,12960,12960,12960,12960,0
20231121,180600,662528090,12960,12960,12960,12960,0
20231121,180500,662528090,12960,12960,12960,12960,0
20231121,180400,662528090,12960,12960,12960,12960,0
20231121,180300,662528090,12960,12960,12960,12960,0
20231121,180200,662528090,12960,12960,12960,12960,0
20231121,180100,662528090,12960,12960,12960,12960,0
20231121,180000,662528090,12960,12960,12960,12960,0
20231121,175900,662528090,12960,12960,12960,12960,0
20231121,175800,662528090,12960,12960,12960,12960,0
20231121,175700,662528090,12960,12960,12960,12960,0
20231121,175600,662528090,12960,12960,12960,12960,0
20231121,175500,662528090,12960,12960,12960,12960,0
20231121,175400,662528090,12960,12960,12960,12960,0
20231121,175300,662528090,12960,12960,12960,12960,0
20231121,175200,662528090,12960,12960,12960,12960,0
20231121,175100,662528090,12960,12960,12960,12960,0
20231121,175000,662528090,12960,12960,12960,12960,0
20231121,174900,662528090,12960,12960,12960,12960,0
20231121,174800,662528090,12960,12960,12960,12960,0
20231121,174700,662528090,12960,12960,12960,12960,0
20231121,174600,662528090,12960,12960,12960,12960,0
20231121,174500,662528090,12960,12960,12960,12960,0
20231121,174400,662528090,12960,12960,12960,12960,0
20231121,174300,662528090,12960,12960,12960,12960,0
20231121,174200,662528090,12960,12960,12960,12960,0
20231121,174100,662528090,12960,12960,12960,12960,0
20231121,174000,662528090,12960,12960,12960,12960,471
20231121,173900,662528090,12960,12960,12960,12960,0
20231121,173800,662528090,12960,12960,12960,12960,0
20231121,173700,662528090,12960,12960,12960,12960,0
20231121,173600,662528090,12960,12960,12960,12960,0
20231121,173500,662528090,12960,12960,12960,12960,0
20231121,173400,662528090,12960,12960,12960,12960,0
20231121,173300,662528090,12960,12960,12960,12960,0
20231121,173200,662528090,12960,12960,12960,12960,0
20231121,173100,662528090,12960,12960,12960,12960,0
20231121,173000,662528090,12960,12960,12960,12960,0
20231121,172900,662528090,12960,12960,12960,12960,0
20231121,172800,662528090,12960,12960,12960,12960,0
20231121,172700,662528090,12960,12960,12960,12960,0
20231121,172600,662528090,12960,12960,12960,12960,0
20231121,172500,662528090,12960,12960,12960,12960,0
20231121,172400,662528090,12960,12960,12960,12960,0
20231121,172300,662528090,12960,12960,12960,12960,0
20231121,172200,662528090,12960,12960,12960,12960,0
20231121,172100,662528090,12960,12960,12960,12960,0
20231121,172000,662528090,12960,12960,12960,12960,0
20231121,171900,662528090,12960,12960,12960,12960,0
20231121,171800,662528090,12960,12960,12960,12960,0
20231121,171700,662528090,12960,12960,12960,12960,0
20231121,171600,662528090,12960,12960,12960,12960,0
20231121,171500,662528090,12960,12960,12960,12960,0
20231121,171400,662528090,12960,12960,12960,12960,0
20231121,171300,662528090,12960,12960,12960,12960,0
20231121,171200,662528090,12960,12960,12960,12960,0
20231121,171100,662528090,12960,12960,12960,12960,0
20231121,171000,662528090,12960,12960,12960,12960,471
20231121,170900,662528090,12960,12960,12960,12960,0
20231121,170800,662528090,12960,12960,12960,12960,0
20231121,170700,662528090,12960,12960,12960,12960,0
20231121,170600,662528090,12960,12960,12960,12960,0
20231121,170500,662528090,12960,12960,12960,12960,0
20231121,170400,662528090,12960,12960,12960,12960,0
20231121,170300,662528090,12960,12960,12960,12960,0
20231121,170200,662528090,12960,12960,12960,12960,0
20231121,170100,662528090,12960,12960,12960,12960,0
20231121,170000,662528090,12960,12960,12960,12960,0
20231121,165900,662528090,12960,12960,12960,12960,0
20231121,165800,662528090,12960,12960,12960,12960,0
20231121,165700,662528090,12960,12960,12960,12960,0
20231121,165600,662528090,12960,12960,12960,12960,0
20231121,165500,662528090,12960,12960,12960,12960,0
20231121,165400,662528090,12960,12960,12960,12960,0
20231121,165300,662528090,12960,12960,12960,12960,0
20231121,165200,662528090,12960,12960,12960,12960,0
20231121,165100,662528090,12960,12960,12960,12960,0
20231121,165000,662528090,12960,12960,12960,12960,0
20231121,164900,662528090,12960,12960,12960,12960,0
20231121,164800,662528090,12960,12960,12960,12960,0
20231121,164700,662528090,12960,12960,12960,12960,0
20231121,164600,662528090,12960,12960,12960,12960,0
20231121,164500,662528090,12960,12960,12960,12960,0
20231121,164400,662528090,12960,12960,12960,12960,0
20231121,164300,662528090,12960,12960,12960,12960,0
20231121,164200,662528090,12960,12960,12960,12960,0
20231121,164100,662528090,12960,12960,12960,12960,0
20231121,164000,662528090,12960,12960,12960,12960,471
20231121,163900,662528090,12960,12960,12960,12960,0
20231121,163800,662528090,12960,12960,12960,12960,0
20231121,163700,662528090,12960,12960,12960,12960,0
20231121,163600,662528090,12960,12960,12960,12960,0
20231121,163500,662528090,12960,12960,12960,12960,0
20231121,163400,662528090,12960,12960,12960,12960,0
20231121,163300,662528090,12960,12960,12960,12960,0
20231121,163200,662528090,12960,12960,12960,12960,0
20231121,163100,662528090,12960,12960,12960,12960,0
20231121,163000,662528090,12960,12960,12960,12960,0
20231121,162900,662528090,12960,12960,12960,12960,0
20231121,162800,662528090,12960,12960,12960,12960,0
20231121,162700,662528090,12960,12960,12960,12960,0
20231121,162600,662528090,12960,12960,12960,12960,0
20231121,162500,662528090,12960,12960,12960,12960,0
20231121,162400,662528090,12960,12960,12960,12960,0
20231121,162300,662528090,12960,12960,12960,12960,0
20231121,162200,662528090,12960,12960,12960,12960,0
20231121,162100,662528090,12960,12960,12960,12960,0
20231121,162000,662528090,12960,12960,12960,12960,0
20231121,161900,662528090,12960,12960,12960,12960,0
20231121,161800,662528090,12960,12960,12960,12960,0
20231121,161700,662528090,12960,12960,12960,12960,0
20231121,161600,662528090,12960,12960,12960,12960,0
20231121,161500,662528090,12960,12960,12960,12960,0
20231121,161400,662528090,12960,12960,12960,12960,0
20231121,161300,662528090,12960,12960,12960,12960,0
20231121,161200,662528090,12960,12960,12960,12960,0
20231121,161100,662528090,12960,12960,12960,12960,0
20231121,161000,662528090,12960,12960,12960,12960,471
20231121,160900,662528090,12960,12960,12960,12960,0
20231121,160800,662528090,12960,12960,12960,12960,0
20231121,160700,662528090,12960,12960,12960,12960,0
20231121,160600,662528090,12960,12960,12960,12960,0
20231121,160500,662528090,12960,12960,12960,12960,0
20231121,160400,662528090,12960,12960,12960,12960,0
20231121,160300,662528090,12960,12960,12960,12960,0
20231121,160200,662528090,12960,12960,12960,12960,0
20231121,160100,662528090,12960,12960,12960,12960,0
20231121,160000,662528090,12960,12960,12960,12960,0
20231121,155900,662528090,12960,12960,12960,12960,0
20231121,155800,662528090,12960,12960,12960,12960,0
20231121,155700,662528090,12960,12960,12960,12960,0
20231121,155600,662528090,12960,12960,12960,12960,0
20231121,155500,662528090,12960,12960,12960,12960,0
20231121,155400,662528090,12960,12960,12960,12960,0
20231121,155300,662528090,12960,12960,12960,12960,0
20231121,155200,662528090,12960,12960,12960,12960,0
20231121,155100,662528090,12960,12960,12960,12960,0
20231121,155000,662528090,12960,12960,12960,12960,0
20231121,154900,662528090,12960,12960,12960,12960,0
20231121,154800,662528090,12960,12960,12960,12960,0
20231121,154700,662528090,12960,12960,12960,12960,0
20231121,154600,662528090,12960,12960,12960,12960,0
20231121,154500,662528090,12960,12960,12960,12960,0
20231121,154400,662528090,12960,12960,12960,12960,0
20231121,154300,662528090,12960,12960,12960,12960,0
20231121,154200,662528090,12960,12960,12960,12960,0
20231121,154100,662528090,12960,12960,12960,12960,0
20231121,154000,662528090,12960,12960,12960,12960,471
20231121,153900,662528090,12960,12960,12960,12960,0
20231121,153800,662528090,12960,12960,12960,12960,0
20231121,153700,662528090,12960,12960,12960,12960,0
20231121,153600,662528090,12960,12960,12960,12960,0
20231121,153500,662528090,12960,12960,12960,12960,0
20231121,153400,662528090,12960,12960,12960,12960,0
20231121,153300,662528090,12960,12960,12960,12960,0
20231121,153200,662528090,12960,12960,12960,12960,0
20231121,153100,662528090,12960,12960,12960,12960,0
20231121,153000,662528090,12960,12960,12960,12960,471
20231121,152900,656423930,13000,13000,13000,13000,0
20231121,152800,656423930,13000,13000,13000,13000,0
20231121,152700,656423930,13000,13000,13000,13000,0
20231121,152600,656423930,13000,13000,13000,13000,0
20231121,152500,656423930,13000,13000,13000,13000,0
20231121,152400,656423930,13000,13000,13000,13000,0
20231121,152300,656423930,13000,13000,13000,13000,0
20231121,152200,656423930,13000,13000,13000,13000,0
20231121,152100,656423930,13000,13000,13000,13000,0
20231121,152000,656423930,13000,13000,13000,13000,0
20231121,151900,656423930,13000,12970,13000,12970,256
20231121,151800,653099550,12970,12970,12970,12970,19
20231121,151700,652853120,12970,12970,12970,12970,0
20231121,151600,652853120,12970,12970,12970,12970,46
20231121,151500,652256500,12970,12980,13000,12970,397
20231121,151400,647098120,12970,12970,12970,12970,75
20231121,151300,646125370,12980,12990,12990,12980,108
20231121,151200,644723500,12990,12990,12990,12990,7
20231121,151100,644632570,12980,12990,12990,12980,6
20231121,151000,644554680,12990,12990,12990,12990,105
20231121,150900,643190730,12990,12990,13000,12990,8
20231121,150800,643086800,13000,12990,13000,12990,13
20231121,150700,642917820,12990,12990,12990,12990,2
20231121,150600,642891840,13000,13000,13000,12990,24
20231121,150500,642579940,13000,13000,13000,13000,0
20231121,150400,642579940,13000,13000,13000,13000,1
20231121,150300,642566940,13000,13000,13000,13000,50
20231121,150200,641916940,13000,13000,13000,13000,1
20231121,150100,641903940,13000,12970,13000,12970,16
20231121,150000,641696390,12970,12990,13010,12970,728
20231121,145900,632251700,13010,12990,13010,12990,202
20231121,145800,629627690,13000,13000,13000,13000,0
20231121,145700,629627690,13000,13000,13000,13000,64
20231121,145600,628795690,13000,13010,13010,13000,119
20231121,145500,627248500,13000,13000,13000,13000,57
20231121,145400,626507500,13010,13010,13010,13010,1530
20231121,145300,606602200,13000,13000,13000,13000,41
20231121,145200,606069200,13020,13020,13020,13020,20
20231121,145100,605808800,13020,13020,13020,13020,0
20231121,145000,605808800,13020,13020,13020,13020,0
20231121,144900,605808800,13020,13020,13020,13000,37
20231121,144800,605327520,13020,12990,13020,12990,33
20231121,144700,604897890,13000,13030,13040,13000,121
20231121,144600,603324100,13000,13000,13000,13000,0
20231121,144500,603324100,13000,13000,13000,13000,18
20231121,144400,603090100,13000,13000,13000,13000,0
20231121,144300,603090100,13000,13000,13000,13000,0
20231121,144200,603090100,13000,13000,13000,13000,0
20231121,144100,603090100,13000,13000,13000,13000,0
20231121,144000,603090100,13000,13000,13000,13000,181
20231121,143900,600737100,13030,13000,13030,13000,12
20231121,143800,600580890,13000,13020,13020,13000,177
20231121,143700,598279150,13030,13030,13030,13030,21
20231121,143600,598005520,13000,13000,13000,13000,0
20231121,143500,598005520,13000,13000,13000,13000,0
20231121,143400,598005520,13000,13000,13000,13000,1
20231121,143300,597992520,13000,13000,13000,13000,0
20231121,143200,597992520,13000,13000,13000,13000,100
20231121,143100,596692520,13000,13000,13000,13000,0
20231121,143000,596692520,13000,13000,13000,13000,0
20231121,142900,596692520,13000,13000,13000,13000,0
20231121,142800,596692520,13000,13000,13000,13000,100
20231121,142700,595392520,13000,13030,13030,13000,33
20231121,142600,594962680,13000,13000,13000,13000,0
20231121,142500,594962680,13000,13000,13000,13000,0
20231121,142400,594962680,13000,13000,13000,13000,100
20231121,142300,593662680,13000,13000,13000,13000,100
20231121,142200,592362680,13000,13010,13010,13000,300
20231121,142100,588461680,13000,13000,13000,13000,350
20231121,142000,583911680,13010,13010,13010,13010,0
20231121,141900,583911680,13010,13020,13020,13010,114
20231121,141800,582428400,13010,13010,13010,13010,16
20231121,141700,582220240,13040,13020,13040,13020,1021
20231121,141600,568912240,13010,13010,13010,13010,9
20231121,141500,568795150,13020,13020,13020,13020,2
20231121,141400,568769110,13010,13010,13010,13010,0
20231121,141300,568769110,13010,13010,13010,13010,0
20231121,141200,568769110,13010,13010,13010,13010,100
20231121,141100,567468110,13040,13040,13040,13040,0
20231121,141000,567468110,13040,13020,13040,13020,511
20231121,140900,560806910,13020,13020,13020,13020,1
20231121,140800,560793890,13040,13040,13040,13040,0
20231121,140700,560793890,13040,13040,13040,13040,21
20231121,140600,560520050,13030,13010,13030,13010,126
20231121,140500,558880270,13040,13040,13040,13040,525
20231121,140400,552034270,13030,13010,13030,13010,181
20231121,140300,549679440,13010,13010,13010,13010,1
20231121,140200,549666430,13020,13030,13030,13020,21
20231121,140100,549392910,13040,13040,13040,13040,0
20231121,140000,549392910,13040,13040,13040,13040,0
20231121,135900,549392910,13040,13040,13040,13040,0
20231121,135800,549392910,13040,13040,13040,13040,501
20231121,135700,542859870,13040,13040,13040,13040,21
20231121,135600,542586030,13040,13040,13040,13040,0
20231121,135500,542586030,13040,13040,13040,13040,0
20231121,135400,542586030,13040,13040,13040,13040,0
20231121,135300,542586030,13040,13040,13040,13040,0
20231121,135200,542586030,13040,13040,13040,13040,0
20231121,135100,542586030,13040,13040,13040,13040,0
20231121,135000,542586030,13040,13010,13040,13010,202
20231121,134900,539957950,13040,13040,13040,13040,0
20231121,134800,539957950,13040,13040,13040,13040,500
20231121,134700,533437950,13040,13030,13040,13030,21
20231121,134600,533164220,13020,13020,13020,13020,0
20231121,134500,533164220,13020,13020,13020,13020,0
20231121,134400,533164220,13020,13020,13020,13020,0
20231121,134300,533164220,13020,13020,13020,13020,66
20231121,134200,532304900,13020,13020,13020,13020,0
20231121,134100,532304900,13020,13030,13030,13020,110
20231121,134000,530872690,13040,13040,13040,13040,0
20231121,133900,530872690,13040,13040,13040,13040,0
20231121,133800,530872690,13040,13030,13040,13030,620
20231121,133700,522788390,13040,13040,13040,13040,21
20231121,133600,522514550,13040,13040,13040,13040,50
20231121,133500,521862550,13040,13040,13040,13040,350
20231121,133400,517298550,13040,13040,13040,13040,0
20231121,133300,517298550,13040,13040,13040,13040,1
20231121,133200,517285510,13010,13010,13010,13010,0
20231121,133100,517285510,13010,13010,13010,13010,0
20231121,133000,517285510,13010,13010,13010,13010,0
20231121,132900,517285510,13010,13010,13010,13010,100
20231121,132800,515984510,13040,13040,13040,13040,0
20231121,132700,515984510,13040,13040,13040,13010,611
20231121,132600,508019770,13010,13010,13010,13010,0
20231121,132500,508019770,13010,13010,13010,13010,0
20231121,132400,508019770,13010,13010,13010,13010,1
20231121,132300,508006760,13040,13040,13040,13040,0
20231121,132200,508006760,13040,13040,13040,13040,0
20231121,132100,508006760,13040,13040,13040,13040,0
20231121,132000,508006760,13040,13040,13040,13040,0
20231121,131900,508006760,13040,13040,13040,13040,0
20231121,131800,508006760,13040,13040,13040,13040,0
20231121,131700,508006760,13040,13040,13040,13040,22
20231121,131600,507719880,13010,13030,13030,13010,163
20231121,131500,505598670,13030,13030,13030,13030,1
20231121,131400,505585640,13040,13040,13040,13040,161
20231121,131300,503486200,13040,13040,13040,13040,3
20231121,131200,503447080,13030,13030,13030,13030,9
20231121,131100,503329810,13040,13030,13040,13030,941
20231121,131000,491059280,13040,13040,13040,13040,0
20231121,130900,491059280,13040,13040,13040,13040,500
20231121,130800,484539280,13010,13010,13010,13010,1
20231121,130700,484526270,13010,13010,13010,13010,0
20231121,130600,484526270,13010,13010,13010,13010,0
20231121,130500,484526270,13010,13010,13010,13010,0
20231121,130400,484526270,13010,13010,13010,13010,0
20231121,130300,484526270,13010,13010,13010,13010,0
20231121,130200,484526270,13010,13030,13030,13010,149
20231121,130100,482586270,13040,13040,13040,13040,40
20231121,130000,482064670,13040,13040,13040,13040,0
20231121,125900,482064670,13040,13040,13040,13040,0
20231121,125800,482064670,13040,13040,13040,13040,500
20231121,125700,475544670,13030,13030,13030,13030,156
20231121,125600,473511990,13040,13040,13040,13040,151
20231121,125500,471542950,13040,13040,13040,13040,0
20231121,125400,471542950,13040,13040,13040,13040,10
20231121,125300,471412550,13020,13020,13020,13020,0
20231121,125200,471412550,13020,13020,13020,13020,3
20231121,125100,471373490,13030,13030,13030,13030,0
20231121,125000,471373490,13030,13030,13030,13030,147
20231121,124900,469458080,13040,13040,13040,13040,0
20231121,124800,469458080,13040,13040,13040,13040,0
20231121,124700,469458080,13040,13030,13040,13030,507
20231121,124600,462846810,13040,13040,13040,13040,10
20231121,124500,462716410,13030,13030,13030,13030,265
20231121,124400,459263460,13030,13030,13030,13030,0
20231121,124300,459263460,13030,13030,13030,13030,0
20231121,124200,459263460,13030,13030,13030,13030,0
20231121,124100,459263460,13030,13030,13030,13030,150
20231121,124000,457308960,13040,13040,13040,13040,0
20231121,123900,457308960,13040,13040,13040,13040,0
20231121,123800,457308960,13040,13040,13040,13040,8
20231121,123700,457204640,13030,13030,13030,13030,0
20231121,123600,457204640,13030,13040,13040,13030,201
20231121,123500,454583610,13050,13050,13050,13050,0
20231121,123400,454583610,13050,13050,13050,13050,0
20231121,123300,454583610,13050,13050,13050,13050,0
20231121,123200,454583610,13050,13040,13050,13040,500
20231121,123100,448063440,13040,13040,13040,13040,10
20231121,123000,447933040,13040,13040,13040,13040,1
20231121,122900,447920000,13030,13030,13030,13030,0
20231121,122800,447920000,13030,13030,13030,13030,1
20231121,122700,447906970,13040,13040,13040,13040,0
20231121,122600,447906970,13040,13040,13040,13040,0
20231121,122500,447906970,13040,13030,13040,13030,11
20231121,122400,447763540,13040,13040,13040,13040,0
20231121,122300,447763540,13040,13040,13040,13040,0
20231121,122200,447763540,13040,13040,13040,13040,0
20231121,122100,447763540,13040,13040,13040,13040,0
20231121,122000,447763540,13040,13040,13040,13040,0
20231121,121900,447763540,13040,13040,13040,13040,0
20231121,121800,447763540,13040,13040,13040,13040,1
20231121,121700,447750500,13040,13040,13040,13040,0
20231121,121600,447750500,13040,13040,13040,13040,0
20231121,121500,447750500,13040,13040,13040,13040,1
20231121,121400,447737460,13000,13000,13000,13000,0
20231121,121300,447737460,13000,13000,13000,13000,0
20231121,121200,447737460,13000,13000,13000,13000,0
20231121,121100,447737460,13000,13000,13000,13000,0
20231121,121000,447737460,13000,13000,13000,13000,0
20231121,120900,447737460,13000,13000,13000,13000,0
20231121,120800,447737460,13000,13000,13000,13000,0
20231121,120700,447737460,13000,13000,13000,13000,9
20231121,120600,447620460,13000,13000,13000,13000,0
20231121,120500,447620460,13000,13000,13000,13000,0
20231121,120400,447620460,13000,13010,13010,13000,184
20231121,120300,445227360,13020,13020,13020,13020,0
20231121,120200,445227360,13020,13020,13020,13020,0
20231121,120100,445227360,13020,13020,13020,13020,0
20231121,120000,445227360,13020,13020,13020,13020,0
20231121,115900,445227360,13020,13020,13020,13020,0
20231121,115800,445227360,13020,13020,13020,13020,63
20231121,115700,444407100,13030,13030,13030,13030,6
20231121,115600,444328920,13030,13030,13030,13030,4
20231121,115500,444276800,13040,13040,13040,13040,0
20231121,115400,444276800,13040,13040,13040,13040,11
20231121,115300,444133360,13040,13040,13040,13040,0
20231121,115200,444133360,13040,13040,13040,13040,0
20231121,115100,444133360,13040,13050,13050,13040,2
20231121,115000,444107270,13020,13040,13040,13020,123
20231121,114900,442505100,13020,13020,13020,13020,0
20231121,114800,442505100,13020,13020,13020,13020,16
20231121,114700,442296780,13050,13020,13050,13020,65
20231121,114600,441450450,13020,13020,13020,13020,0
20231121,114500,441450450,13020,13020,13020,13020,0
20231121,114400,441450450,13020,13020,13020,13020,0
20231121,114300,441450450,13020,13020,13020,13020,0
20231121,114200,441450450,13020,13020,13020,13020,0
20231121,114100,441450450,13020,13020,13020,13020,0
20231121,114000,441450450,13020,13020,13020,13020,0
20231121,113900,441450450,13020,13010,13020,13010,124
20231121,113800,439836800,13020,13020,13020,13020,0
20231121,113700,439836800,13020,13020,13020,13020,89
20231121,113600,438678020,13020,13020,13020,13010,271
20231121,113500,435150500,13030,13030,13030,13030,261
20231121,113400,431749670,13060,13060,13060,13060,0
20231121,113300,431749670,13060,13060,13060,13040,197
20231121,113200,429180390,13040,13040,13040,13040,4
20231121,113100,429128230,13040,13060,13060,13040,273
20231121,113000,425566650,13060,13060,13060,13060,102
20231121,112900,424234530,13060,13070,13070,13060,53
20231121,112800,423541830,13100,13100,13100,13100,2
20231121,112700,423515630,13070,13070,13070,13070,0
20231121,112600,423515630,13070,13070,13070,13070,58
20231121,112500,422757570,13070,13070,13070,13070,0
20231121,112400,422757570,13070,13070,13070,13070,0
20231121,112300,422757570,13070,13090,13090,13070,238
20231121,112200,419644270,13090,13090,13090,13090,10
20231121,112100,419513370,13090,13100,13100,13090,76
20231121,112000,418517870,13100,13100,13110,13100,297
20231121,111900,414626350,13100,13100,13100,13100,82
20231121,111800,413552150,13100,13100,13100,13100,0
20231121,111700,413552150,13100,13100,13100,13100,107
20231121,111600,412150450,13090,13090,13090,13090,0
20231121,111500,412150450,13090,13090,13090,13090,0
20231121,111400,412150450,13090,13090,13090,13090,110
20231121,111300,410710550,13090,13090,13090,13090,0
20231121,111200,410710550,13090,13090,13090,13090,1
20231121,111100,410697460,13060,13110,13110,13060,370
20231121,111000,405858870,13110,13110,13110,13110,0
20231121,110900,405858870,13110,13100,13110,13100,58
20231121,110800,405098970,13080,13080,13080,13080,12
20231121,110700,404942010,13080,13080,13080,13080,14
20231121,110600,404758890,13080,13100,13100,13080,24
20231121,110500,404444570,13090,13090,13090,13090,3
20231121,110400,404405300,13090,13080,13090,13080,250
20231121,110300,401134290,13080,13080,13080,13080,0
20231121,110200,401134290,13080,13070,13080,13070,132
20231121,110100,399408120,13070,13070,13070,13070,3
20231121,110000,399368910,13070,13070,13070,13070,0
20231121,105900,399368910,13070,13080,13080,13070,110
20231121,105800,397930500,13080,13080,13080,13080,10
20231121,105700,397799700,13070,13070,13070,13070,31
20231121,105600,397394530,13070,13070,13070,13070,0
20231121,105500,397394530,13070,13070,13070,13070,10
20231121,105400,397263830,13080,13070,13080,13060,311
20231121,105300,393199570,13070,13080,13080,13070,23
20231121,105200,392898920,13090,13090,13090,13090,3
20231121,105100,392859650,13090,13080,13090,13080,8
20231121,105000,392754990,13080,13080,13080,13080,4
20231121,104900,392702670,13080,13070,13080,13070,198
20231121,104800,390112910,13060,13050,13060,13040,43
20231121,104700,389551760,13040,13040,13090,13030,330
20231121,104600,385247110,13030,12980,13030,12980,1582
20231121,104500,364686120,12970,12960,12980,12960,1667
20231121,104400,343075180,12930,12930,12930,12930,1
20231121,104300,343062250,12910,12930,12930,12910,28
20231121,104200,342700370,12970,12970,12970,12970,0
20231121,104100,342700370,12970,12910,12970,12910,14
20231121,104000,342518870,12910,12910,12910,12910,2
20231121,103900,342493050,12970,12960,12970,12960,15
20231121,103800,342298630,12940,12940,12940,12940,307
20231121,103700,338326050,12940,12860,12940,12860,348
20231121,103600,333832500,12860,12820,12860,12780,1417
20231121,103500,315650360,12790,12790,12790,12790,21
20231121,103400,315381770,12800,12800,12800,12800,29
20231121,103300,315010570,12800,12800,12800,12800,1
20231121,103200,314997770,12800,12800,12800,12800,0
20231121,103100,314997770,12800,12800,12800,12800,1
20231121,103000,314984970,12800,12800,12800,12800,50
20231121,102900,314344970,12800,12800,12800,12800,52
20231121,102800,313679370,12800,12800,12800,12800,0
20231121,102700,313679370,12800,12800,12800,12800,5
20231121,102600,313615370,12800,12800,12800,12800,0
20231121,102500,313615370,12800,12800,12800,12800,0
20231121,102400,313615370,12800,12800,12800,12800,0
20231121,102300,313615370,12800,12820,12820,12800,253
20231121,102200,310374600,12820,12820,12820,12820,0
20231121,102100,310374600,12820,12830,12830,12820,42
20231121,102000,309836130,12830,12830,12830,12830,1
20231121,101900,309823300,12820,12820,12820,12820,14
20231121,101800,309643820,12830,12820,12830,12820,133
20231121,101700,307938660,12800,12860,12860,12730,1708
20231121,101600,286113260,12810,12720,12970,12720,2116
20231121,101500,258853270,12710,12710,12710,12710,0
20231121,101400,258853270,12710,12710,12710,12710,0
20231121,101300,258853270,12710,12770,12770,12710,418
20231121,101200,253532860,12790,12790,12790,12790,2
20231121,101100,253507280,12790,12790,12790,12790,0
20231121,101000,253507280,12790,12790,12790,12790,0
20231121,100900,253507280,12790,12790,12790,12790,0
20231121,100800,253507280,12790,12790,12790,12790,0
20231121,100700,253507280,12790,12790,12800,12790,212
20231121,100600,250793990,12800,12800,12800,12800,10
20231121,100500,250665990,12810,12770,12810,12770,2
20231121,100400,250640410,12760,12760,12760,12760,42
20231121,100300,250104490,12770,12770,12770,12770,48
20231121,100200,249491530,12830,12830,12830,12830,0
20231121,100100,249491530,12830,12830,12830,12830,0
20231121,100000,249491530,12830,12830,12830,12830,0
20231121,095900,249491530,12830,12830,12830,12830,0
20231121,095800,249491530,12830,12830,12830,12830,23
20231121,095700,249196440,12840,12830,12840,12790,300
20231121,095600,245359210,12750,12830,12840,12750,460
20231121,095500,239470510,12800,12810,12810,12800,6
20231121,095400,239393700,12810,12810,12810,12810,0
20231121,095300,239393700,12810,12810,12810,12810,8
20231121,095200,239291220,12810,12820,12850,12810,1556
20231121,095100,219343490,12850,12840,12850,12820,2021
20231121,095000,193427240,12850,12850,12850,12850,14
20231121,094900,193247340,12860,12860,12860,12860,1
20231121,094800,193234480,12850,12860,12860,12850,9
20231121,094700,193118820,12850,12870,12870,12850,46
20231121,094600,192527340,12870,12890,12890,12870,30
20231121,094500,192141100,12890,12920,12920,12890,161
20231121,094400,190062970,12920,12920,12920,12920,10
20231121,094300,189933770,12910,12910,12910,12910,20
20231121,094200,189675570,12920,12890,12920,12890,497
20231121,094100,183263280,12890,12850,12890,12840,346
20231121,094000,178811510,12850,12850,12850,12850,0
20231121,093900,178811510,12850,12850,12850,12850,1
20231121,093800,178798660,12870,12820,12870,12820,278
20231121,093700,175226610,12840,12830,12840,12830,3
20231121,093600,175188110,12830,12840,12840,12830,23
20231121,093500,174892900,12850,12870,12870,12850,10
20231121,093400,174764360,12850,12880,12880,12850,223
20231121,093300,171894820,12880,12880,12890,12880,40
20231121,093200,171379610,12880,12810,12880,12810,471
20231121,093100,165334560,12810,12770,12830,12740,918
20231121,093000,153604300,12820,12690,12820,12690,3001
20231121,092900,115288270,12680,12660,12680,12650,310
20231121,092800,111361070,12670,12650,12670,12650,76
20231121,092700,110398980,12650,12670,12670,12630,745
20231121,092600,100982300,12790,12630,12790,12600,555
20231121,092500,93959410,12640,12520,12640,12520,724
20231121,092400,84865950,12480,12550,12550,12410,1838
20231121,092300,61962060,12570,12500,12970,12500,3538
20231121,092200,17262810,12500,12500,12500,12500,50
20231121,092100,16637810,12500,12500,12500,12500,38
20231121,092000,16162810,12500,12460,12500,12460,8
20231121,091900,16062890,12460,12440,12460,12440,156
20231121,091800,14121300,12420,12420,12420,12420,15
20231121,091700,13935000,12430,12400,12430,12400,500
20231121,091600,7723540,12400,12390,12400,12390,105
20231121,091500,6422470,12380,12380,12380,12380,9
20231121,091400,6311050,12390,12390,12390,12390,0
20231121,091300,6311050,12390,12390,12390,12390,0
20231121,091200,6311050,12390,12390,12390,12390,10
20231121,091100,6187150,12410,12410,12410,12410,0
20231121,091000,6187150,12410,12410,12410,12410,0
20231121,090900,6187150,12410,12410,12410,12410,0
20231121,090800,6187150,12410,12410,12410,12410,0
20231121,090700,6187150,12410,12410,12410,12410,5
20231121,090600,6125100,12410,12410,12410,12410,0
20231121,090500,6125100,12410,12410,12410,12410,0
20231121,090400,6125100,12410,12410,12410,12410,0
20231121,090300,6125100,12410,12410,12410,12410,14
20231121,090200,5951360,12410,12410,12410,12410,0
20231121,090100,5951360,12410,12400,12410,12360,251
20231121,090000,2838360,12360,12380,12380,12360,150