stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201400,91600680,3090,3090,3090,3090,382
20241122,201300,91600680,3090,3090,3090,3090,0
20241122,201200,91600680,3090,3090,3090,3090,0
20241122,201100,91600680,3090,3090,3090,3090,0
20241122,201000,91600680,3090,3090,3090,3090,0
20241122,200900,91600680,3090,3090,3090,3090,0
20241122,200800,91600680,3090,3090,3090,3090,0
20241122,200700,91600680,3090,3090,3090,3090,0
20241122,200600,91600680,3090,3090,3090,3090,0
20241122,200500,91600680,3090,3090,3090,3090,0
20241122,200400,91600680,3090,3090,3090,3090,0
20241122,200300,91600680,3090,3090,3090,3090,0
20241122,200200,91600680,3090,3090,3090,3090,0
20241122,200100,91600680,3090,3090,3090,3090,0
20241122,200000,91600680,3090,3090,3090,3090,0
20241122,195900,91600680,3090,3090,3090,3090,0
20241122,195800,91600680,3090,3090,3090,3090,0
20241122,195700,91600680,3090,3090,3090,3090,0
20241122,195600,91600680,3090,3090,3090,3090,0
20241122,195500,91600680,3090,3090,3090,3090,0
20241122,195400,91600680,3090,3090,3090,3090,0
20241122,195300,91600680,3090,3090,3090,3090,0
20241122,195200,91600680,3090,3090,3090,3090,0
20241122,195100,91600680,3090,3090,3090,3090,0
20241122,195000,91600680,3090,3090,3090,3090,0
20241122,194900,91600680,3090,3090,3090,3090,0
20241122,194800,91600680,3090,3090,3090,3090,0
20241122,194700,91600680,3090,3090,3090,3090,0
20241122,194600,91600680,3090,3090,3090,3090,0
20241122,194500,91600680,3090,3090,3090,3090,0
20241122,194400,91600680,3090,3090,3090,3090,382
20241122,194300,91600680,3090,3090,3090,3090,0
20241122,194200,91600680,3090,3090,3090,3090,0
20241122,194100,91600680,3090,3090,3090,3090,0
20241122,194000,91600680,3090,3090,3090,3090,0
20241122,193900,91600680,3090,3090,3090,3090,0
20241122,193800,91600680,3090,3090,3090,3090,0
20241122,193700,91600680,3090,3090,3090,3090,0
20241122,193600,91600680,3090,3090,3090,3090,0
20241122,193500,91600680,3090,3090,3090,3090,0
20241122,193400,91600680,3090,3090,3090,3090,0
20241122,193300,91600680,3090,3090,3090,3090,0
20241122,193200,91600680,3090,3090,3090,3090,0
20241122,193100,91600680,3090,3090,3090,3090,0
20241122,193000,91600680,3090,3090,3090,3090,0
20241122,192900,91600680,3090,3090,3090,3090,0
20241122,192800,91600680,3090,3090,3090,3090,0
20241122,192700,91600680,3090,3090,3090,3090,0
20241122,192600,91600680,3090,3090,3090,3090,0
20241122,192500,91600680,3090,3090,3090,3090,0
20241122,192400,91600680,3090,3090,3090,3090,0
20241122,192300,91600680,3090,3090,3090,3090,0
20241122,192200,91600680,3090,3090,3090,3090,0
20241122,192100,91600680,3090,3090,3090,3090,0
20241122,192000,91600680,3090,3090,3090,3090,0
20241122,191900,91600680,3090,3090,3090,3090,0
20241122,191800,91600680,3090,3090,3090,3090,0
20241122,191700,91600680,3090,3090,3090,3090,0
20241122,191600,91600680,3090,3090,3090,3090,0
20241122,191500,91600680,3090,3090,3090,3090,0
20241122,191400,91600680,3090,3090,3090,3090,382
20241122,191300,91600680,3090,3090,3090,3090,0
20241122,191200,91600680,3090,3090,3090,3090,0
20241122,191100,91600680,3090,3090,3090,3090,0
20241122,191000,91600680,3090,3090,3090,3090,0
20241122,190900,91600680,3090,3090,3090,3090,0
20241122,190800,91600680,3090,3090,3090,3090,0
20241122,190700,91600680,3090,3090,3090,3090,0
20241122,190600,91600680,3090,3090,3090,3090,0
20241122,190500,91600680,3090,3090,3090,3090,0
20241122,190400,91600680,3090,3090,3090,3090,0
20241122,190300,91600680,3090,3090,3090,3090,0
20241122,190200,91600680,3090,3090,3090,3090,0
20241122,190100,91600680,3090,3090,3090,3090,0
20241122,190000,91600680,3090,3090,3090,3090,0
20241122,185900,91600680,3090,3090,3090,3090,0
20241122,185800,91600680,3090,3090,3090,3090,0
20241122,185700,91600680,3090,3090,3090,3090,0
20241122,185600,91600680,3090,3090,3090,3090,0
20241122,185500,91600680,3090,3090,3090,3090,0
20241122,185400,91600680,3090,3090,3090,3090,0
20241122,185300,91600680,3090,3090,3090,3090,0
20241122,185200,91600680,3090,3090,3090,3090,0
20241122,185100,91600680,3090,3090,3090,3090,0
20241122,185000,91600680,3090,3090,3090,3090,0
20241122,184900,91600680,3090,3090,3090,3090,0
20241122,184800,91600680,3090,3090,3090,3090,0
20241122,184700,91600680,3090,3090,3090,3090,0
20241122,184600,91600680,3090,3090,3090,3090,0
20241122,184500,91600680,3090,3090,3090,3090,0
20241122,184400,91600680,3090,3090,3090,3090,382
20241122,184300,91600680,3090,3090,3090,3090,0
20241122,184200,91600680,3090,3090,3090,3090,0
20241122,184100,91600680,3090,3090,3090,3090,0
20241122,184000,91600680,3090,3090,3090,3090,0
20241122,183900,91600680,3090,3090,3090,3090,0
20241122,183800,91600680,3090,3090,3090,3090,0
20241122,183700,91600680,3090,3090,3090,3090,0
20241122,183600,91600680,3090,3090,3090,3090,0
20241122,183500,91600680,3090,3090,3090,3090,0
20241122,183400,91600680,3090,3090,3090,3090,0
20241122,183300,91600680,3090,3090,3090,3090,0
20241122,183200,91600680,3090,3090,3090,3090,0
20241122,183100,91600680,3090,3090,3090,3090,0
20241122,183000,91600680,3090,3090,3090,3090,0
20241122,182900,91600680,3090,3090,3090,3090,0
20241122,182800,91600680,3090,3090,3090,3090,0
20241122,182700,91600680,3090,3090,3090,3090,0
20241122,182600,91600680,3090,3090,3090,3090,0
20241122,182500,91600680,3090,3090,3090,3090,0
20241122,182400,91600680,3090,3090,3090,3090,0
20241122,182300,91600680,3090,3090,3090,3090,0
20241122,182200,91600680,3090,3090,3090,3090,0
20241122,182100,91600680,3090,3090,3090,3090,0
20241122,182000,91600680,3090,3090,3090,3090,0
20241122,181900,91600680,3090,3090,3090,3090,0
20241122,181800,91600680,3090,3090,3090,3090,0
20241122,181700,91600680,3090,3090,3090,3090,0
20241122,181600,91600680,3090,3090,3090,3090,0
20241122,181500,91600680,3090,3090,3090,3090,0
20241122,181400,91600680,3090,3090,3090,3090,382
20241122,181300,91600680,3090,3090,3090,3090,0
20241122,181200,91600680,3090,3090,3090,3090,0
20241122,181100,91600680,3090,3090,3090,3090,0
20241122,181000,91600680,3090,3090,3090,3090,0
20241122,180900,91600680,3090,3090,3090,3090,0
20241122,180800,91600680,3090,3090,3090,3090,0
20241122,180700,91600680,3090,3090,3090,3090,0
20241122,180600,91600680,3090,3090,3090,3090,0
20241122,180500,91600680,3090,3090,3090,3090,0
20241122,180400,91600680,3090,3090,3090,3090,0
20241122,180300,91600680,3090,3090,3090,3090,0
20241122,180200,91600680,3090,3090,3090,3090,0
20241122,180100,91600680,3090,3090,3090,3090,0
20241122,180000,91600680,3090,3090,3090,3090,0
20241122,175900,91600680,3090,3090,3090,3090,0
20241122,175800,91600680,3090,3090,3090,3090,0
20241122,175700,91600680,3090,3090,3090,3090,0
20241122,175600,91600680,3090,3090,3090,3090,0
20241122,175500,91600680,3090,3090,3090,3090,0
20241122,175400,91600680,3090,3090,3090,3090,0
20241122,175300,91600680,3090,3090,3090,3090,0
20241122,175200,91600680,3090,3090,3090,3090,0
20241122,175100,91600680,3090,3090,3090,3090,0
20241122,175000,91600680,3090,3090,3090,3090,0
20241122,174900,91600680,3090,3090,3090,3090,0
20241122,174800,91600680,3090,3090,3090,3090,0
20241122,174700,91600680,3090,3090,3090,3090,0
20241122,174600,91600680,3090,3090,3090,3090,0
20241122,174500,91600680,3090,3090,3090,3090,0
20241122,174400,91600680,3090,3090,3090,3090,382
20241122,174300,91600680,3090,3090,3090,3090,0
20241122,174200,91600680,3090,3090,3090,3090,0
20241122,174100,91600680,3090,3090,3090,3090,0
20241122,174000,91600680,3090,3090,3090,3090,0
20241122,173900,91600680,3090,3090,3090,3090,0
20241122,173800,91600680,3090,3090,3090,3090,0
20241122,173700,91600680,3090,3090,3090,3090,0
20241122,173600,91600680,3090,3090,3090,3090,0
20241122,173500,91600680,3090,3090,3090,3090,0
20241122,173400,91600680,3090,3090,3090,3090,0
20241122,173300,91600680,3090,3090,3090,3090,0
20241122,173200,91600680,3090,3090,3090,3090,0
20241122,173100,91600680,3090,3090,3090,3090,0
20241122,173000,91600680,3090,3090,3090,3090,0
20241122,172900,91600680,3090,3090,3090,3090,0
20241122,172800,91600680,3090,3090,3090,3090,0
20241122,172700,91600680,3090,3090,3090,3090,0
20241122,172600,91600680,3090,3090,3090,3090,0
20241122,172500,91600680,3090,3090,3090,3090,0
20241122,172400,91600680,3090,3090,3090,3090,0
20241122,172300,91600680,3090,3090,3090,3090,0
20241122,172200,91600680,3090,3090,3090,3090,0
20241122,172100,91600680,3090,3090,3090,3090,0
20241122,172000,91600680,3090,3090,3090,3090,0
20241122,171900,91600680,3090,3090,3090,3090,0
20241122,171800,91600680,3090,3090,3090,3090,0
20241122,171700,91600680,3090,3090,3090,3090,0
20241122,171600,91600680,3090,3090,3090,3090,0
20241122,171500,91600680,3090,3090,3090,3090,0
20241122,171400,91600680,3090,3090,3090,3090,382
20241122,171300,91600680,3090,3090,3090,3090,0
20241122,171200,91600680,3090,3090,3090,3090,0
20241122,171100,91600680,3090,3090,3090,3090,0
20241122,171000,91600680,3090,3090,3090,3090,0
20241122,170900,91600680,3090,3090,3090,3090,0
20241122,170800,91600680,3090,3090,3090,3090,0
20241122,170700,91600680,3090,3090,3090,3090,0
20241122,170600,91600680,3090,3090,3090,3090,0
20241122,170500,91600680,3090,3090,3090,3090,0
20241122,170400,91600680,3090,3090,3090,3090,0
20241122,170300,91600680,3090,3090,3090,3090,0
20241122,170200,91600680,3090,3090,3090,3090,0
20241122,170100,91600680,3090,3090,3090,3090,0
20241122,170000,91600680,3090,3090,3090,3090,0
20241122,165900,91600680,3090,3090,3090,3090,0
20241122,165800,91600680,3090,3090,3090,3090,0
20241122,165700,91600680,3090,3090,3090,3090,0
20241122,165600,91600680,3090,3090,3090,3090,0
20241122,165500,91600680,3090,3090,3090,3090,0
20241122,165400,91600680,3090,3090,3090,3090,0
20241122,165300,91600680,3090,3090,3090,3090,0
20241122,165200,91600680,3090,3090,3090,3090,0
20241122,165100,91600680,3090,3090,3090,3090,0
20241122,165000,91600680,3090,3090,3090,3090,0
20241122,164900,91600680,3090,3090,3090,3090,0
20241122,164800,91600680,3090,3090,3090,3090,0
20241122,164700,91600680,3090,3090,3090,3090,0
20241122,164600,91600680,3090,3090,3090,3090,0
20241122,164500,91600680,3090,3090,3090,3090,0
20241122,164400,91600680,3090,3090,3090,3090,382
20241122,164300,91600680,3090,3090,3090,3090,0
20241122,164200,91600680,3090,3090,3090,3090,0
20241122,164100,91600680,3090,3090,3090,3090,0
20241122,164000,91600680,3090,3090,3090,3090,0
20241122,163900,91600680,3090,3090,3090,3090,0
20241122,163800,91600680,3090,3090,3090,3090,0
20241122,163700,91600680,3090,3090,3090,3090,0
20241122,163600,91600680,3090,3090,3090,3090,0
20241122,163500,91600680,3090,3090,3090,3090,0
20241122,163400,91600680,3090,3090,3090,3090,0
20241122,163300,91600680,3090,3090,3090,3090,0
20241122,163200,91600680,3090,3090,3090,3090,0
20241122,163100,91600680,3090,3090,3090,3090,0
20241122,163000,91600680,3090,3090,3090,3090,0
20241122,162900,91600680,3090,3090,3090,3090,0
20241122,162800,91600680,3090,3090,3090,3090,0
20241122,162700,91600680,3090,3090,3090,3090,0
20241122,162600,91600680,3090,3090,3090,3090,0
20241122,162500,91600680,3090,3090,3090,3090,0
20241122,162400,91600680,3090,3090,3090,3090,0
20241122,162300,91600680,3090,3090,3090,3090,0
20241122,162200,91600680,3090,3090,3090,3090,0
20241122,162100,91600680,3090,3090,3090,3090,0
20241122,162000,91600680,3090,3090,3090,3090,0
20241122,161900,91600680,3090,3090,3090,3090,0
20241122,161800,91600680,3090,3090,3090,3090,0
20241122,161700,91600680,3090,3090,3090,3090,0
20241122,161600,91600680,3090,3090,3090,3090,0
20241122,161500,91600680,3090,3090,3090,3090,0
20241122,161400,91600680,3090,3090,3090,3090,382
20241122,161300,91600680,3090,3090,3090,3090,0
20241122,161200,91600680,3090,3090,3090,3090,0
20241122,161100,91600680,3090,3090,3090,3090,0
20241122,161000,91600680,3090,3090,3090,3090,0
20241122,160900,91600680,3090,3090,3090,3090,0
20241122,160800,91600680,3090,3090,3090,3090,0
20241122,160700,91600680,3090,3090,3090,3090,0
20241122,160600,91600680,3090,3090,3090,3090,0
20241122,160500,91600680,3090,3090,3090,3090,0
20241122,160400,91600680,3090,3090,3090,3090,0
20241122,160300,91600680,3090,3090,3090,3090,0
20241122,160200,91600680,3090,3090,3090,3090,0
20241122,160100,91600680,3090,3090,3090,3090,0
20241122,160000,91600680,3090,3090,3090,3090,0
20241122,155900,91600680,3090,3090,3090,3090,0
20241122,155800,91600680,3090,3090,3090,3090,0
20241122,155700,91600680,3090,3090,3090,3090,0
20241122,155600,91600680,3090,3090,3090,3090,0
20241122,155500,91600680,3090,3090,3090,3090,0
20241122,155400,91600680,3090,3090,3090,3090,0
20241122,155300,91600680,3090,3090,3090,3090,0
20241122,155200,91600680,3090,3090,3090,3090,0
20241122,155100,91600680,3090,3090,3090,3090,0
20241122,155000,91600680,3090,3090,3090,3090,0
20241122,154900,91600680,3090,3090,3090,3090,0
20241122,154800,91600680,3090,3090,3090,3090,0
20241122,154700,91600680,3090,3090,3090,3090,0
20241122,154600,91600680,3090,3090,3090,3090,0
20241122,154500,91600680,3090,3090,3090,3090,0
20241122,154400,91600680,3090,3090,3090,3090,382
20241122,154300,91600680,3090,3090,3090,3090,0
20241122,154200,91600680,3090,3090,3090,3090,0
20241122,154100,91600680,3090,3090,3090,3090,0
20241122,154000,91600680,3090,3090,3090,3090,0
20241122,153900,91600680,3090,3090,3090,3090,0
20241122,153800,91600680,3090,3090,3090,3090,0
20241122,153700,91600680,3090,3090,3090,3090,0
20241122,153600,91600680,3090,3090,3090,3090,0
20241122,153500,91600680,3090,3090,3090,3090,0
20241122,153400,91600680,3090,3090,3090,3090,0
20241122,153300,91600680,3090,3090,3090,3090,0
20241122,153200,91600680,3090,3090,3090,3090,0
20241122,153100,91600680,3090,3090,3090,3090,0
20241122,153000,91600680,3090,3090,3090,3090,382
20241122,152900,90420300,3090,3090,3090,3090,0
20241122,152800,90420300,3090,3090,3090,3090,0
20241122,152700,90420300,3090,3090,3090,3090,0
20241122,152600,90420300,3090,3090,3090,3090,0
20241122,152500,90420300,3090,3090,3090,3090,0
20241122,152400,90420300,3090,3090,3090,3090,0
20241122,152300,90420300,3090,3090,3090,3090,0
20241122,152200,90420300,3090,3090,3090,3090,0
20241122,152100,90420300,3090,3090,3090,3090,0
20241122,152000,90420300,3090,3090,3090,3090,0
20241122,151900,90420300,3090,3090,3090,3090,150
20241122,151800,89956800,3090,3090,3090,3090,2
20241122,151700,89950620,3090,3090,3090,3090,3
20241122,151600,89941350,3090,3090,3090,3090,2
20241122,151500,89935170,3090,3090,3090,3090,15
20241122,151400,89888820,3090,3090,3090,3090,0
20241122,151300,89888820,3090,3090,3090,3090,3
20241122,151200,89879550,3090,3080,3090,3080,3
20241122,151100,89870290,3090,3090,3090,3090,3
20241122,151000,89861020,3090,3090,3090,3090,2
20241122,150900,89854840,3090,3090,3090,3090,0
20241122,150800,89854840,3090,3095,3095,3090,12
20241122,150700,89817710,3095,3075,3095,3075,692
20241122,150600,87689770,3075,3075,3075,3075,162
20241122,150500,87191620,3075,3075,3075,3075,12
20241122,150400,87154720,3075,3075,3075,3075,5
20241122,150300,87139345,3075,3075,3075,3075,5
20241122,150200,87123970,3075,3075,3075,3075,18
20241122,150100,87068620,3075,3075,3075,3075,13
20241122,150000,87028645,3075,3075,3075,3075,65
20241122,145900,86828770,3075,3075,3075,3075,0
20241122,145800,86828770,3075,3075,3075,3075,2
20241122,145700,86822620,3075,3075,3075,3075,15
20241122,145600,86776495,3075,3075,3075,3075,0
20241122,145500,86776495,3075,3075,3075,3075,0
20241122,145400,86776495,3075,3085,3085,3075,7
20241122,145300,86754940,3085,3085,3085,3085,1
20241122,145200,86751855,3065,3065,3065,3065,0
20241122,145100,86751855,3065,3075,3075,3065,2594
20241122,145000,78800860,3085,3085,3085,3085,0
20241122,144900,78800860,3085,3085,3085,3085,0
20241122,144800,78800860,3085,3085,3085,3085,0
20241122,144700,78800860,3085,3075,3085,3075,2
20241122,144600,78794700,3085,3085,3085,3085,0
20241122,144500,78794700,3085,3085,3085,3085,0
20241122,144400,78794700,3085,3085,3085,3085,0
20241122,144300,78794700,3085,3085,3085,3085,0
20241122,144200,78794700,3085,3085,3085,3085,0
20241122,144100,78794700,3085,3085,3085,3085,0
20241122,144000,78794700,3085,3085,3085,3085,0
20241122,143900,78794700,3085,3085,3085,3085,0
20241122,143800,78794700,3085,3085,3085,3085,0
20241122,143700,78794700,3085,3085,3085,3085,1
20241122,143600,78791615,3055,3075,3075,3055,3832
20241122,143500,67055110,3080,3080,3080,3080,0
20241122,143400,67055110,3080,3080,3080,3080,0
20241122,143300,67055110,3080,3080,3080,3080,0
20241122,143200,67055110,3080,3080,3080,3080,0
20241122,143100,67055110,3080,3080,3080,3080,0
20241122,143000,67055110,3080,3080,3080,3080,26
20241122,142900,66975030,3085,3085,3085,3085,0
20241122,142800,66975030,3085,3085,3085,3085,0
20241122,142700,66975030,3085,3085,3085,3085,0
20241122,142600,66975030,3085,3085,3085,3085,0
20241122,142500,66975030,3085,3085,3085,3085,0
20241122,142400,66975030,3085,3085,3085,3085,13
20241122,142300,66934925,3095,3095,3095,3095,0
20241122,142200,66934925,3095,3095,3095,3095,0
20241122,142100,66934925,3095,3095,3095,3095,0
20241122,142000,66934925,3095,3095,3095,3095,0
20241122,141900,66934925,3095,3095,3095,3095,0
20241122,141800,66934925,3095,3095,3095,3095,0
20241122,141700,66934925,3095,3095,3095,3095,0
20241122,141600,66934925,3095,3095,3095,3095,0
20241122,141500,66934925,3095,3095,3095,3095,0
20241122,141400,66934925,3095,3095,3095,3095,0
20241122,141300,66934925,3095,3095,3095,3095,0
20241122,141200,66934925,3095,3095,3095,3095,0
20241122,141100,66934925,3095,3095,3095,3095,0
20241122,141000,66934925,3095,3095,3095,3095,29
20241122,140900,66845170,3095,3095,3095,3095,0
20241122,140800,66845170,3095,3095,3095,3095,0
20241122,140700,66845170,3095,3095,3095,3095,0
20241122,140600,66845170,3095,3095,3095,3095,0
20241122,140500,66845170,3095,3095,3095,3095,0
20241122,140400,66845170,3095,3095,3095,3095,0
20241122,140300,66845170,3095,3095,3095,3095,0
20241122,140200,66845170,3095,3095,3095,3095,0
20241122,140100,66845170,3095,3095,3095,3095,0
20241122,140000,66845170,3095,3095,3095,3095,0
20241122,135900,66845170,3095,3095,3095,3095,0
20241122,135800,66845170,3095,3095,3095,3095,0
20241122,135700,66845170,3095,3095,3095,3095,0
20241122,135600,66845170,3095,3095,3095,3095,0
20241122,135500,66845170,3095,3095,3095,3095,0
20241122,135400,66845170,3095,3095,3095,3095,0
20241122,135300,66845170,3095,3095,3095,3095,0
20241122,135200,66845170,3095,3095,3095,3095,0
20241122,135100,66845170,3095,3085,3095,3085,107
20241122,135000,66515035,3090,3090,3090,3090,22
20241122,134900,66447055,3100,3100,3100,3100,0
20241122,134800,66447055,3100,3100,3100,3100,0
20241122,134700,66447055,3100,3100,3100,3100,0
20241122,134600,66447055,3100,3100,3100,3100,0
20241122,134500,66447055,3100,3100,3100,3100,0
20241122,134400,66447055,3100,3100,3100,3100,0
20241122,134300,66447055,3100,3100,3100,3100,0
20241122,134200,66447055,3100,3100,3100,3100,0
20241122,134100,66447055,3100,3100,3100,3100,0
20241122,134000,66447055,3100,3100,3100,3100,0
20241122,133900,66447055,3100,3100,3100,3100,0
20241122,133800,66447055,3100,3100,3100,3100,0
20241122,133700,66447055,3100,3100,3100,3100,0
20241122,133600,66447055,3100,3100,3100,3100,0
20241122,133500,66447055,3100,3100,3100,3100,0
20241122,133400,66447055,3100,3100,3100,3100,0
20241122,133300,66447055,3100,3100,3100,3100,0
20241122,133200,66447055,3100,3100,3100,3100,0
20241122,133100,66447055,3100,3100,3100,3100,0
20241122,133000,66447055,3100,3100,3100,3100,0
20241122,132900,66447055,3100,3100,3100,3100,0
20241122,132800,66447055,3100,3100,3100,3100,0
20241122,132700,66447055,3100,3100,3100,3100,0
20241122,132600,66447055,3100,3100,3100,3100,0
20241122,132500,66447055,3100,3100,3100,3100,0
20241122,132400,66447055,3100,3100,3100,3100,0
20241122,132300,66447055,3100,3100,3100,3100,0
20241122,132200,66447055,3100,3095,3100,3095,118
20241122,132100,66081325,3100,3100,3100,3100,0
20241122,132000,66081325,3100,3100,3100,3100,0
20241122,131900,66081325,3100,3100,3100,3100,0
20241122,131800,66081325,3100,3100,3100,3100,0
20241122,131700,66081325,3100,3100,3100,3100,0
20241122,131600,66081325,3100,3100,3100,3100,0
20241122,131500,66081325,3100,3095,3100,3095,2
20241122,131400,66075130,3085,3095,3100,3085,24
20241122,131300,66001010,3100,3095,3100,3095,485
20241122,131200,64497530,3100,3100,3100,3100,0
20241122,131100,64497530,3100,3095,3100,3095,5
20241122,131000,64482050,3095,3095,3095,3095,1300
20241122,130900,60458550,3095,3095,3095,3095,1622
20241122,130800,55438460,3095,3095,3095,3095,378
20241122,130700,54268550,3095,3090,3095,3090,3000
20241122,130600,44988560,3090,3090,3090,3090,0
20241122,130500,44988560,3090,3090,3090,3090,0
20241122,130400,44988560,3090,3090,3090,3090,0
20241122,130300,44988560,3090,3090,3090,3090,0
20241122,130200,44988560,3090,3090,3090,3090,0
20241122,130100,44988560,3090,3090,3090,3090,0
20241122,130000,44988560,3090,3090,3090,3090,1
20241122,125900,44985470,3085,3085,3085,3085,50
20241122,125800,44831220,3090,3090,3090,3090,0
20241122,125700,44831220,3090,3090,3090,3090,0
20241122,125600,44831220,3090,3090,3090,3090,0
20241122,125500,44831220,3090,3090,3090,3090,0
20241122,125400,44831220,3090,3090,3090,3090,0
20241122,125300,44831220,3090,3090,3090,3090,0
20241122,125200,44831220,3090,3090,3090,3090,0
20241122,125100,44831220,3090,3090,3090,3090,0
20241122,125000,44831220,3090,3090,3090,3090,0
20241122,124900,44831220,3090,3090,3090,3090,0
20241122,124800,44831220,3090,3090,3090,3090,0
20241122,124700,44831220,3090,3090,3090,3090,0
20241122,124600,44831220,3090,3080,3090,3080,11
20241122,124500,44797325,3080,3080,3080,3080,615
20241122,124400,42903125,3085,3085,3085,3085,0
20241122,124300,42903125,3085,3085,3085,3085,0
20241122,124200,42903125,3085,3085,3085,3085,131
20241122,124100,42498990,3085,3085,3085,3085,0
20241122,124000,42498990,3085,3085,3085,3085,0
20241122,123900,42498990,3085,3085,3085,3085,0
20241122,123800,42498990,3085,3085,3085,3085,0
20241122,123700,42498990,3085,3085,3085,3085,0
20241122,123600,42498990,3085,3085,3085,3085,1
20241122,123500,42495905,3080,3080,3080,3080,0
20241122,123400,42495905,3080,3080,3080,3080,0
20241122,123300,42495905,3080,3080,3080,3080,25
20241122,123200,42418905,3080,3080,3080,3080,0
20241122,123100,42418905,3080,3080,3080,3080,0
20241122,123000,42418905,3080,3080,3080,3080,0
20241122,122900,42418905,3080,3080,3080,3080,51
20241122,122800,42261825,3085,3085,3085,3085,0
20241122,122700,42261825,3085,3085,3085,3085,0
20241122,122600,42261825,3085,3085,3085,3085,0
20241122,122500,42261825,3085,3085,3085,3085,0
20241122,122400,42261825,3085,3085,3085,3085,0
20241122,122300,42261825,3085,3085,3085,3085,0
20241122,122200,42261825,3085,3085,3085,3085,10
20241122,122100,42230975,3085,3085,3085,3085,0
20241122,122000,42230975,3085,3085,3085,3085,0
20241122,121900,42230975,3085,3085,3085,3085,0
20241122,121800,42230975,3085,3085,3085,3085,0
20241122,121700,42230975,3085,3085,3085,3085,0
20241122,121600,42230975,3085,3085,3085,3085,0
20241122,121500,42230975,3085,3085,3085,3085,0
20241122,121400,42230975,3085,3085,3085,3085,0
20241122,121300,42230975,3085,3085,3085,3085,0
20241122,121200,42230975,3085,3085,3085,3085,1
20241122,121100,42227890,3085,3085,3085,3085,0
20241122,121000,42227890,3085,3085,3085,3085,0
20241122,120900,42227890,3085,3085,3085,3085,0
20241122,120800,42227890,3085,3085,3085,3085,2
20241122,120700,42221720,3085,3085,3085,3085,0
20241122,120600,42221720,3085,3085,3085,3085,0
20241122,120500,42221720,3085,3085,3085,3085,40
20241122,120400,42098320,3090,3090,3090,3090,5
20241122,120300,42082870,3090,3090,3090,3090,5
20241122,120200,42067420,3085,3090,3090,3085,11
20241122,120100,42033475,3090,3090,3090,3090,0
20241122,120000,42033475,3090,3090,3090,3090,0
20241122,115900,42033475,3090,3090,3090,3090,0
20241122,115800,42033475,3090,3090,3090,3090,0
20241122,115700,42033475,3090,3090,3090,3090,0
20241122,115600,42033475,3090,3090,3090,3090,0
20241122,115500,42033475,3090,3090,3090,3090,0
20241122,115400,42033475,3090,3090,3090,3090,0
20241122,115300,42033475,3090,3090,3090,3090,0
20241122,115200,42033475,3090,3090,3090,3090,0
20241122,115100,42033475,3090,3090,3090,3090,0
20241122,115000,42033475,3090,3090,3090,3090,0
20241122,114900,42033475,3090,3090,3090,3090,0
20241122,114800,42033475,3090,3090,3090,3090,0
20241122,114700,42033475,3090,3090,3090,3090,0
20241122,114600,42033475,3090,3090,3090,3090,0
20241122,114500,42033475,3090,3090,3090,3090,33
20241122,114400,41931505,3090,3090,3090,3090,0
20241122,114300,41931505,3090,3090,3090,3090,0
20241122,114200,41931505,3090,3090,3090,3090,0
20241122,114100,41931505,3090,3090,3090,3090,0
20241122,114000,41931505,3090,3090,3090,3090,0
20241122,113900,41931505,3090,3090,3090,3090,0
20241122,113800,41931505,3090,3090,3090,3090,0
20241122,113700,41931505,3090,3090,3090,3090,0
20241122,113600,41931505,3090,3090,3090,3090,0
20241122,113500,41931505,3090,3090,3090,3090,0
20241122,113400,41931505,3090,3090,3090,3090,30
20241122,113300,41838805,3090,3090,3090,3090,0
20241122,113200,41838805,3090,3090,3090,3090,0
20241122,113100,41838805,3090,3090,3090,3090,0
20241122,113000,41838805,3090,3090,3090,3090,0
20241122,112900,41838805,3090,3090,3090,3090,0
20241122,112800,41838805,3090,3090,3090,3090,0
20241122,112700,41838805,3090,3090,3090,3090,0
20241122,112600,41838805,3090,3090,3090,3090,0
20241122,112500,41838805,3090,3090,3090,3090,42
20241122,112400,41709025,3090,3090,3090,3090,0
20241122,112300,41709025,3090,3090,3090,3090,0
20241122,112200,41709025,3090,3090,3090,3090,0
20241122,112100,41709025,3090,3090,3090,3090,0
20241122,112000,41709025,3090,3090,3090,3090,0
20241122,111900,41709025,3090,3090,3090,3090,0
20241122,111800,41709025,3090,3090,3090,3090,0
20241122,111700,41709025,3090,3090,3090,3090,0
20241122,111600,41709025,3090,3090,3090,3090,0
20241122,111500,41709025,3090,3090,3090,3090,0
20241122,111400,41709025,3090,3090,3090,3090,0
20241122,111300,41709025,3090,3090,3090,3090,0
20241122,111200,41709025,3090,3090,3090,3090,0
20241122,111100,41709025,3090,3090,3090,3090,0
20241122,111000,41709025,3090,3090,3090,3090,0
20241122,110900,41709025,3090,3090,3090,3090,0
20241122,110800,41709025,3090,3090,3090,3090,0
20241122,110700,41709025,3090,3090,3090,3090,0
20241122,110600,41709025,3090,3090,3090,3090,0
20241122,110500,41709025,3090,3090,3090,3090,0
20241122,110400,41709025,3090,3090,3090,3090,0
20241122,110300,41709025,3090,3090,3090,3090,0
20241122,110200,41709025,3090,3090,3090,3090,22
20241122,110100,41641045,3090,3090,3090,3090,0
20241122,110000,41641045,3090,3090,3090,3090,0
20241122,105900,41641045,3090,3090,3090,3090,0
20241122,105800,41641045,3090,3090,3090,3090,1
20241122,105700,41637955,3085,3085,3085,3085,0
20241122,105600,41637955,3085,3085,3085,3085,61
20241122,105500,41449770,3085,3085,3085,3085,0
20241122,105400,41449770,3085,3085,3085,3085,0
20241122,105300,41449770,3085,3085,3085,3085,8
20241122,105200,41425090,3085,3085,3085,3085,0
20241122,105100,41425090,3085,3085,3085,3085,0
20241122,105000,41425090,3085,3085,3085,3085,0
20241122,104900,41425090,3085,3085,3085,3085,0
20241122,104800,41425090,3085,3085,3085,3085,32
20241122,104700,41326370,3090,3090,3090,3090,0
20241122,104600,41326370,3090,3090,3090,3090,0
20241122,104500,41326370,3090,3090,3090,3090,0
20241122,104400,41326370,3090,3090,3090,3090,0
20241122,104300,41326370,3090,3090,3090,3090,0
20241122,104200,41326370,3090,3090,3090,3090,0
20241122,104100,41326370,3090,3090,3090,3090,0
20241122,104000,41326370,3090,3090,3090,3090,0
20241122,103900,41326370,3090,3090,3090,3090,0
20241122,103800,41326370,3090,3090,3090,3090,0
20241122,103700,41326370,3090,3090,3090,3090,0
20241122,103600,41326370,3090,3090,3090,3090,0
20241122,103500,41326370,3090,3090,3090,3090,0
20241122,103400,41326370,3090,3090,3090,3090,10
20241122,103300,41295470,3090,3090,3090,3090,0
20241122,103200,41295470,3090,3090,3090,3090,0
20241122,103100,41295470,3090,3090,3090,3090,0
20241122,103000,41295470,3090,3090,3090,3090,0
20241122,102900,41295470,3090,3090,3090,3090,0
20241122,102800,41295470,3090,3090,3090,3090,0
20241122,102700,41295470,3090,3090,3090,3090,0
20241122,102600,41295470,3090,3090,3090,3090,0
20241122,102500,41295470,3090,3090,3090,3090,0
20241122,102400,41295470,3090,3090,3090,3090,0
20241122,102300,41295470,3090,3090,3090,3090,0
20241122,102200,41295470,3090,3080,3090,3080,110
20241122,102100,40956660,3060,3080,3080,3060,1700
20241122,102000,35731825,3080,3080,3080,3080,0
20241122,101900,35731825,3080,3080,3080,3080,0
20241122,101800,35731825,3080,3080,3080,3080,0
20241122,101700,35731825,3080,3080,3080,3080,0
20241122,101600,35731825,3080,3080,3080,3080,29
20241122,101500,35642505,3090,3090,3090,3090,0
20241122,101400,35642505,3090,3090,3090,3090,0
20241122,101300,35642505,3090,3090,3090,3090,0
20241122,101200,35642505,3090,3090,3090,3090,0
20241122,101100,35642505,3090,3090,3090,3090,0
20241122,101000,35642505,3090,3090,3090,3090,0
20241122,100900,35642505,3090,3090,3090,3090,668
20241122,100800,33578385,3095,3090,3095,3090,333
20241122,100700,32549410,3090,3090,3090,3090,1
20241122,100600,32546320,3090,3090,3090,3090,0
20241122,100500,32546320,3090,3090,3090,3090,0
20241122,100400,32546320,3090,3090,3090,3090,0
20241122,100300,32546320,3090,3090,3090,3090,0
20241122,100200,32546320,3090,3090,3090,3090,0
20241122,100100,32546320,3090,3090,3090,3090,0
20241122,100000,32546320,3090,3090,3090,3090,0
20241122,095900,32546320,3090,3090,3090,3090,0
20241122,095800,32546320,3090,3090,3090,3090,0
20241122,095700,32546320,3090,3090,3090,3090,0
20241122,095600,32546320,3090,3090,3090,3090,0
20241122,095500,32546320,3090,3090,3090,3090,0
20241122,095400,32546320,3090,3090,3090,3090,0
20241122,095300,32546320,3090,3090,3090,3090,0
20241122,095200,32546320,3090,3090,3090,3090,30
20241122,095100,32453620,3065,3090,3090,3065,1001
20241122,095000,29385475,3065,3080,3080,3065,139
20241122,094900,28959045,3090,3090,3090,3090,0
20241122,094800,28959045,3090,3090,3090,3090,0
20241122,094700,28959045,3090,3090,3090,3090,0
20241122,094600,28959045,3090,3090,3090,3090,0
20241122,094500,28959045,3090,3090,3090,3090,24
20241122,094400,28884885,3090,3090,3090,3090,0
20241122,094300,28884885,3090,3090,3090,3090,0
20241122,094200,28884885,3090,3085,3090,3085,28
20241122,094100,28798500,3090,3090,3090,3090,0
20241122,094000,28798500,3090,3090,3090,3090,1
20241122,093900,28795410,3090,3090,3090,3090,0
20241122,093800,28795410,3090,3090,3090,3090,0
20241122,093700,28795410,3090,3090,3090,3090,0
20241122,093600,28795410,3090,3090,3090,3090,2
20241122,093500,28789230,3090,3090,3090,3090,0
20241122,093400,28789230,3090,3090,3090,3090,1
20241122,093300,28786140,3090,3090,3090,3090,0
20241122,093200,28786140,3090,3090,3090,3090,0
20241122,093100,28786140,3090,3090,3090,3090,0
20241122,093000,28786140,3090,3090,3090,3090,0
20241122,092900,28786140,3090,3090,3090,3090,0
20241122,092800,28786140,3090,3090,3090,3090,0
20241122,092700,28786140,3090,3085,3090,3085,65
20241122,092600,28585610,3085,3085,3085,3085,1
20241122,092500,28582525,3080,3090,3090,3080,3
20241122,092400,28573275,3075,3075,3075,3075,23
20241122,092300,28502550,3060,3060,3060,3060,0
20241122,092200,28502550,3060,3060,3060,3060,0
20241122,092100,28502550,3060,3065,3065,3060,905
20241122,092000,25733160,3065,3080,3080,3065,2258
20241122,091900,18811970,3065,3085,3085,3065,2000
20241122,091800,12680910,3095,3075,3095,3070,874
20241122,091700,9997615,3075,3090,3095,3075,2989
20241122,091600,803035,3095,3095,3095,3095,1
20241122,091500,799940,3095,3095,3095,3095,0
20241122,091400,799940,3095,3095,3095,3095,0
20241122,091300,799940,3095,3095,3095,3095,0
20241122,091200,799940,3095,3090,3095,3090,183
20241122,091100,234465,3090,3090,3090,3090,0
20241122,091000,234465,3090,3090,3090,3090,0
20241122,090900,234465,3090,3090,3090,3090,0
20241122,090800,234465,3090,3090,3090,3090,0
20241122,090700,234465,3090,3090,3090,3090,0
20241122,090600,234465,3090,3090,3090,3090,0
20241122,090500,234465,3090,3090,3090,3090,0
20241122,090400,234465,3090,3090,3090,3090,0
20241122,090300,234465,3090,3090,3090,3090,0
20241122,090200,234465,3090,3090,3090,3090,1
20241122,090100,231375,3085,3085,3085,3085,0
20241122,090000,231375,3085,3085,3085,3085,75