stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183100,100794270,3840,3840,3840,3840,6678
20241128,183000,100794270,3840,3840,3840,3840,0
20241128,182900,100794270,3840,3840,3840,3840,0
20241128,182800,100794270,3840,3840,3840,3840,0
20241128,182700,100794270,3840,3840,3840,3840,0
20241128,182600,100794270,3840,3840,3840,3840,0
20241128,182500,100794270,3840,3840,3840,3840,0
20241128,182400,100794270,3840,3840,3840,3840,0
20241128,182300,100794270,3840,3840,3840,3840,0
20241128,182200,100794270,3840,3840,3840,3840,0
20241128,182100,100794270,3840,3840,3840,3840,0
20241128,182000,100794270,3840,3840,3840,3840,0
20241128,181900,100794270,3840,3840,3840,3840,0
20241128,181800,100794270,3840,3840,3840,3840,0
20241128,181700,100794270,3840,3840,3840,3840,0
20241128,181600,100794270,3840,3840,3840,3840,0
20241128,181500,100794270,3840,3840,3840,3840,0
20241128,181400,100794270,3840,3840,3840,3840,0
20241128,181300,100794270,3840,3840,3840,3840,0
20241128,181200,100794270,3840,3840,3840,3840,0
20241128,181100,100794270,3840,3840,3840,3840,0
20241128,181000,100794270,3840,3840,3840,3840,0
20241128,180900,100794270,3840,3840,3840,3840,0
20241128,180800,100794270,3840,3840,3840,3840,0
20241128,180700,100794270,3840,3840,3840,3840,0
20241128,180600,100794270,3840,3840,3840,3840,0
20241128,180500,100794270,3840,3840,3840,3840,0
20241128,180400,100794270,3840,3840,3840,3840,0
20241128,180300,100794270,3840,3840,3840,3840,0
20241128,180200,100794270,3840,3840,3840,3840,0
20241128,180100,100794270,3840,3840,3840,3840,6678
20241128,180000,100794270,3840,3840,3840,3840,0
20241128,175900,100794270,3840,3840,3840,3840,0
20241128,175800,100794270,3840,3840,3840,3840,0
20241128,175700,100794270,3840,3840,3840,3840,0
20241128,175600,100794270,3840,3840,3840,3840,0
20241128,175500,100794270,3840,3840,3840,3840,0
20241128,175400,100794270,3840,3840,3840,3840,0
20241128,175300,100794270,3840,3840,3840,3840,0
20241128,175200,100794270,3840,3840,3840,3840,0
20241128,175100,100794270,3840,3840,3840,3840,0
20241128,175000,100794270,3840,3840,3840,3840,0
20241128,174900,100794270,3840,3840,3840,3840,0
20241128,174800,100794270,3840,3840,3840,3840,0
20241128,174700,100794270,3840,3840,3840,3840,0
20241128,174600,100794270,3840,3840,3840,3840,0
20241128,174500,100794270,3840,3840,3840,3840,0
20241128,174400,100794270,3840,3840,3840,3840,0
20241128,174300,100794270,3840,3840,3840,3840,0
20241128,174200,100794270,3840,3840,3840,3840,0
20241128,174100,100794270,3840,3840,3840,3840,0
20241128,174000,100794270,3840,3840,3840,3840,0
20241128,173900,100794270,3840,3840,3840,3840,0
20241128,173800,100794270,3840,3840,3840,3840,0
20241128,173700,100794270,3840,3840,3840,3840,0
20241128,173600,100794270,3840,3840,3840,3840,0
20241128,173500,100794270,3840,3840,3840,3840,0
20241128,173400,100794270,3840,3840,3840,3840,0
20241128,173300,100794270,3840,3840,3840,3840,0
20241128,173200,100794270,3840,3840,3840,3840,0
20241128,173100,100794270,3840,3840,3840,3840,6678
20241128,173000,100794270,3840,3840,3840,3840,0
20241128,172900,100794270,3840,3840,3840,3840,0
20241128,172800,100794270,3840,3840,3840,3840,0
20241128,172700,100794270,3840,3840,3840,3840,0
20241128,172600,100794270,3840,3840,3840,3840,0
20241128,172500,100794270,3840,3840,3840,3840,0
20241128,172400,100794270,3840,3840,3840,3840,0
20241128,172300,100794270,3840,3840,3840,3840,0
20241128,172200,100794270,3840,3840,3840,3840,0
20241128,172100,100794270,3840,3840,3840,3840,0
20241128,172000,100794270,3840,3840,3840,3840,0
20241128,171900,100794270,3840,3840,3840,3840,0
20241128,171800,100794270,3840,3840,3840,3840,0
20241128,171700,100794270,3840,3840,3840,3840,0
20241128,171600,100794270,3840,3840,3840,3840,0
20241128,171500,100794270,3840,3840,3840,3840,0
20241128,171400,100794270,3840,3840,3840,3840,0
20241128,171300,100794270,3840,3840,3840,3840,0
20241128,171200,100794270,3840,3840,3840,3840,0
20241128,171100,100794270,3840,3840,3840,3840,0
20241128,171000,100794270,3840,3840,3840,3840,0
20241128,170900,100794270,3840,3840,3840,3840,0
20241128,170800,100794270,3840,3840,3840,3840,0
20241128,170700,100794270,3840,3840,3840,3840,0
20241128,170600,100794270,3840,3840,3840,3840,0
20241128,170500,100794270,3840,3840,3840,3840,0
20241128,170400,100794270,3840,3840,3840,3840,0
20241128,170300,100794270,3840,3840,3840,3840,0
20241128,170200,100794270,3840,3840,3840,3840,0
20241128,170100,100794270,3840,3840,3840,3840,6678
20241128,170000,100794270,3840,3840,3840,3840,0
20241128,165900,100794270,3840,3840,3840,3840,0
20241128,165800,100794270,3840,3840,3840,3840,0
20241128,165700,100794270,3840,3840,3840,3840,0
20241128,165600,100794270,3840,3840,3840,3840,0
20241128,165500,100794270,3840,3840,3840,3840,0
20241128,165400,100794270,3840,3840,3840,3840,0
20241128,165300,100794270,3840,3840,3840,3840,0
20241128,165200,100794270,3840,3840,3840,3840,0
20241128,165100,100794270,3840,3840,3840,3840,0
20241128,165000,100794270,3840,3840,3840,3840,0
20241128,164900,100794270,3840,3840,3840,3840,0
20241128,164800,100794270,3840,3840,3840,3840,0
20241128,164700,100794270,3840,3840,3840,3840,0
20241128,164600,100794270,3840,3840,3840,3840,0
20241128,164500,100794270,3840,3840,3840,3840,0
20241128,164400,100794270,3840,3840,3840,3840,0
20241128,164300,100794270,3840,3840,3840,3840,0
20241128,164200,100794270,3840,3840,3840,3840,0
20241128,164100,100794270,3840,3840,3840,3840,0
20241128,164000,100794270,3840,3840,3840,3840,0
20241128,163900,100794270,3840,3840,3840,3840,0
20241128,163800,100794270,3840,3840,3840,3840,0
20241128,163700,100794270,3840,3840,3840,3840,0
20241128,163600,100794270,3840,3840,3840,3840,0
20241128,163500,100794270,3840,3840,3840,3840,0
20241128,163400,100794270,3840,3840,3840,3840,0
20241128,163300,100794270,3840,3840,3840,3840,0
20241128,163200,100794270,3840,3840,3840,3840,0
20241128,163100,100794270,3840,3840,3840,3840,6678
20241128,163000,100794270,3840,3840,3840,3840,0
20241128,162900,100794270,3840,3840,3840,3840,0
20241128,162800,100794270,3840,3840,3840,3840,0
20241128,162700,100794270,3840,3840,3840,3840,0
20241128,162600,100794270,3840,3840,3840,3840,0
20241128,162500,100794270,3840,3840,3840,3840,0
20241128,162400,100794270,3840,3840,3840,3840,0
20241128,162300,100794270,3840,3840,3840,3840,0
20241128,162200,100794270,3840,3840,3840,3840,0
20241128,162100,100794270,3840,3840,3840,3840,0
20241128,162000,100794270,3840,3840,3840,3840,0
20241128,161900,100794270,3840,3840,3840,3840,0
20241128,161800,100794270,3840,3840,3840,3840,0
20241128,161700,100794270,3840,3840,3840,3840,0
20241128,161600,100794270,3840,3840,3840,3840,0
20241128,161500,100794270,3840,3840,3840,3840,0
20241128,161400,100794270,3840,3840,3840,3840,0
20241128,161300,100794270,3840,3840,3840,3840,0
20241128,161200,100794270,3840,3840,3840,3840,0
20241128,161100,100794270,3840,3840,3840,3840,0
20241128,161000,100794270,3840,3840,3840,3840,0
20241128,160900,100794270,3840,3840,3840,3840,0
20241128,160800,100794270,3840,3840,3840,3840,0
20241128,160700,100794270,3840,3840,3840,3840,0
20241128,160600,100794270,3840,3840,3840,3840,0
20241128,160500,100794270,3840,3840,3840,3840,0
20241128,160400,100794270,3840,3840,3840,3840,0
20241128,160300,100794270,3840,3840,3840,3840,0
20241128,160200,100794270,3840,3840,3840,3840,0
20241128,160100,100794270,3840,3840,3840,3840,6678
20241128,160000,100794270,3840,3840,3840,3840,0
20241128,155900,100794270,3840,3840,3840,3840,0
20241128,155800,100794270,3840,3840,3840,3840,0
20241128,155700,100794270,3840,3840,3840,3840,0
20241128,155600,100794270,3840,3840,3840,3840,0
20241128,155500,100794270,3840,3840,3840,3840,0
20241128,155400,100794270,3840,3840,3840,3840,0
20241128,155300,100794270,3840,3840,3840,3840,0
20241128,155200,100794270,3840,3840,3840,3840,0
20241128,155100,100794270,3840,3840,3840,3840,0
20241128,155000,100794270,3840,3840,3840,3840,0
20241128,154900,100794270,3840,3840,3840,3840,0
20241128,154800,100794270,3840,3840,3840,3840,0
20241128,154700,100794270,3840,3840,3840,3840,0
20241128,154600,100794270,3840,3840,3840,3840,0
20241128,154500,100794270,3840,3840,3840,3840,0
20241128,154400,100794270,3840,3840,3840,3840,0
20241128,154300,100794270,3840,3840,3840,3840,0
20241128,154200,100794270,3840,3840,3840,3840,0
20241128,154100,100794270,3840,3840,3840,3840,0
20241128,154000,100794270,3840,3840,3840,3840,0
20241128,153900,100794270,3840,3840,3840,3840,0
20241128,153800,100794270,3840,3840,3840,3840,0
20241128,153700,100794270,3840,3840,3840,3840,0
20241128,153600,100794270,3840,3840,3840,3840,0
20241128,153500,100794270,3840,3840,3840,3840,0
20241128,153400,100794270,3840,3840,3840,3840,0
20241128,153300,100794270,3840,3840,3840,3840,0
20241128,153200,100794270,3840,3840,3840,3840,0
20241128,153100,100794270,3840,3840,3840,3840,6678
20241128,153000,100794270,3840,3840,3840,3840,6678
20241128,152900,75150750,3870,3870,3870,3870,0
20241128,152800,75150750,3870,3870,3870,3870,0
20241128,152700,75150750,3870,3870,3870,3870,0
20241128,152600,75150750,3870,3870,3870,3870,0
20241128,152500,75150750,3870,3870,3870,3870,0
20241128,152400,75150750,3870,3870,3870,3870,0
20241128,152300,75150750,3870,3870,3870,3870,0
20241128,152200,75150750,3870,3870,3870,3870,0
20241128,152100,75150750,3870,3870,3870,3870,0
20241128,152000,75150750,3870,3870,3870,3870,0
20241128,151900,75150750,3870,3870,3870,3870,42
20241128,151800,74988210,3860,3860,3860,3860,179
20241128,151700,74297270,3860,3860,3860,3860,5
20241128,151600,74277970,3860,3860,3860,3860,0
20241128,151500,74277970,3860,3865,3865,3860,30
20241128,151400,74162155,3870,3870,3870,3870,0
20241128,151300,74162155,3870,3870,3870,3870,0
20241128,151200,74162155,3870,3870,3870,3870,26
20241128,151100,74061535,3865,3865,3865,3865,0
20241128,151000,74061535,3865,3865,3865,3865,8
20241128,150900,74030615,3865,3865,3865,3865,0
20241128,150800,74030615,3865,3865,3865,3865,0
20241128,150700,74030615,3865,3865,3865,3865,0
20241128,150600,74030615,3865,3865,3865,3865,0
20241128,150500,74030615,3865,3865,3865,3865,0
20241128,150400,74030615,3865,3865,3865,3865,18
20241128,150300,73961045,3855,3855,3855,3855,0
20241128,150200,73961045,3855,3855,3855,3855,0
20241128,150100,73961045,3855,3855,3855,3855,0
20241128,150000,73961045,3855,3855,3855,3855,300
20241128,145900,72804545,3855,3865,3865,3855,60
20241128,145800,72573095,3870,3870,3870,3870,0
20241128,145700,72573095,3870,3870,3870,3870,0
20241128,145600,72573095,3870,3870,3870,3870,0
20241128,145500,72573095,3870,3870,3870,3870,0
20241128,145400,72573095,3870,3870,3870,3870,0
20241128,145300,72573095,3870,3870,3870,3870,0
20241128,145200,72573095,3870,3865,3870,3865,114
20241128,145100,72132415,3865,3865,3865,3865,25
20241128,145000,72035790,3870,3870,3870,3870,0
20241128,144900,72035790,3870,3870,3870,3870,0
20241128,144800,72035790,3870,3870,3870,3870,7
20241128,144700,72008700,3865,3865,3865,3865,70
20241128,144600,71738150,3870,3870,3870,3870,222
20241128,144500,70879010,3870,3870,3870,3870,23
20241128,144400,70790000,3870,3870,3870,3870,3
20241128,144300,70778390,3870,3870,3870,3870,0
20241128,144200,70778390,3870,3870,3870,3870,5
20241128,144100,70759040,3870,3870,3870,3870,0
20241128,144000,70759040,3870,3870,3870,3870,20
20241128,143900,70681640,3870,3870,3870,3870,0
20241128,143800,70681640,3870,3870,3870,3870,0
20241128,143700,70681640,3870,3870,3870,3870,0
20241128,143600,70681640,3870,3870,3870,3870,0
20241128,143500,70681640,3870,3870,3870,3870,0
20241128,143400,70681640,3870,3870,3870,3870,1
20241128,143300,70677770,3875,3875,3875,3875,0
20241128,143200,70677770,3875,3875,3875,3875,0
20241128,143100,70677770,3875,3875,3875,3875,0
20241128,143000,70677770,3875,3875,3875,3875,0
20241128,142900,70677770,3875,3875,3875,3875,0
20241128,142800,70677770,3875,3875,3875,3875,0
20241128,142700,70677770,3875,3875,3875,3875,0
20241128,142600,70677770,3875,3875,3875,3875,0
20241128,142500,70677770,3875,3875,3875,3875,0
20241128,142400,70677770,3875,3875,3875,3875,0
20241128,142300,70677770,3875,3875,3875,3875,0
20241128,142200,70677770,3875,3875,3875,3875,0
20241128,142100,70677770,3875,3875,3875,3875,1
20241128,142000,70673895,3855,3855,3855,3855,0
20241128,141900,70673895,3855,3855,3855,3855,0
20241128,141800,70673895,3855,3855,3855,3855,0
20241128,141700,70673895,3855,3855,3855,3855,0
20241128,141600,70673895,3855,3855,3855,3855,0
20241128,141500,70673895,3855,3855,3855,3855,0
20241128,141400,70673895,3855,3855,3855,3855,0
20241128,141300,70673895,3855,3855,3855,3855,0
20241128,141200,70673895,3855,3855,3855,3855,0
20241128,141100,70673895,3855,3855,3855,3855,2000
20241128,141000,62963895,3860,3860,3860,3860,0
20241128,140900,62963895,3860,3860,3860,3860,0
20241128,140800,62963895,3860,3865,3865,3860,1465
20241128,140700,57307905,3865,3865,3865,3865,0
20241128,140600,57307905,3865,3865,3865,3865,0
20241128,140500,57307905,3865,3865,3865,3865,0
20241128,140400,57307905,3865,3865,3865,3865,0
20241128,140300,57307905,3865,3865,3865,3865,0
20241128,140200,57307905,3865,3865,3865,3865,0
20241128,140100,57307905,3865,3865,3865,3865,0
20241128,140000,57307905,3865,3875,3875,3865,9
20241128,135900,57273040,3875,3875,3875,3875,0
20241128,135800,57273040,3875,3875,3875,3875,7
20241128,135700,57245915,3870,3870,3870,3870,0
20241128,135600,57245915,3870,3875,3875,3870,257
20241128,135500,56251290,3875,3875,3875,3875,0
20241128,135400,56251290,3875,3875,3875,3875,7
20241128,135300,56224165,3875,3875,3875,3875,0
20241128,135200,56224165,3875,3875,3875,3875,7
20241128,135100,56197040,3875,3875,3875,3875,0
20241128,135000,56197040,3875,3875,3875,3875,7
20241128,134900,56169915,3875,3875,3875,3875,0
20241128,134800,56169915,3875,3875,3875,3875,8
20241128,134700,56138915,3875,3875,3875,3875,7
20241128,134600,56111790,3875,3875,3875,3875,0
20241128,134500,56111790,3875,3875,3875,3875,7
20241128,134400,56084665,3875,3875,3875,3875,0
20241128,134300,56084665,3875,3875,3875,3875,7
20241128,134200,56057540,3875,3875,3875,3875,0
20241128,134100,56057540,3875,3875,3875,3875,9
20241128,134000,56022665,3875,3875,3875,3875,1
20241128,133900,56018790,3875,3875,3875,3875,8
20241128,133800,55987790,3875,3875,3875,3875,0
20241128,133700,55987790,3875,3875,3875,3875,7
20241128,133600,55960665,3875,3875,3875,3875,7
20241128,133500,55933540,3875,3875,3875,3875,0
20241128,133400,55933540,3875,3875,3875,3875,7
20241128,133300,55906415,3875,3875,3875,3875,0
20241128,133200,55906415,3875,3875,3875,3875,9
20241128,133100,55871540,3875,3875,3875,3875,0
20241128,133000,55871540,3875,3875,3875,3875,7
20241128,132900,55844415,3875,3875,3875,3875,364
20241128,132800,54433915,3885,3885,3885,3885,7
20241128,132700,54406720,3885,3885,3885,3885,0
20241128,132600,54406720,3885,3885,3885,3885,7
20241128,132500,54379525,3885,3885,3885,3885,7
20241128,132400,54352330,3885,3885,3885,3885,0
20241128,132300,54352330,3885,3885,3885,3885,8
20241128,132200,54321250,3885,3885,3885,3885,0
20241128,132100,54321250,3885,3885,3885,3885,7
20241128,132000,54294055,3880,3880,3880,3880,171
20241128,131900,53630575,3890,3890,3890,3890,7
20241128,131800,53603345,3890,3890,3890,3890,0
20241128,131700,53603345,3890,3890,3890,3890,7
20241128,131600,53576115,3890,3890,3890,3890,0
20241128,131500,53576115,3890,3890,3890,3890,7
20241128,131400,53548885,3890,3890,3890,3890,68
20241128,131300,53284365,3885,3885,3885,3885,5
20241128,131200,53264940,3890,3890,3890,3890,7
20241128,131100,53237710,3890,3890,3890,3890,1
20241128,131000,53233820,3890,3890,3890,3890,7
20241128,130900,53206590,3890,3890,3890,3890,5
20241128,130800,53187140,3890,3890,3890,3890,7
20241128,130700,53159910,3890,3890,3890,3890,0
20241128,130600,53159910,3890,3890,3890,3890,7
20241128,130500,53132680,3890,3890,3890,3890,0
20241128,130400,53132680,3890,3890,3890,3890,8
20241128,130300,53101560,3890,3890,3890,3890,0
20241128,130200,53101560,3890,3890,3890,3890,7
20241128,130100,53074330,3890,3890,3890,3890,7
20241128,130000,53047100,3890,3890,3890,3890,0
20241128,125900,53047100,3890,3890,3890,3890,7
20241128,125800,53019870,3885,3885,3885,3885,0
20241128,125700,53019870,3885,3885,3885,3885,85
20241128,125600,52689645,3885,3885,3885,3885,0
20241128,125500,52689645,3885,3885,3885,3885,7
20241128,125400,52662450,3885,3885,3885,3885,0
20241128,125300,52662450,3885,3885,3885,3885,7
20241128,125200,52635255,3885,3885,3885,3885,0
20241128,125100,52635255,3885,3885,3885,3885,7
20241128,125000,52608060,3885,3885,3885,3885,7
20241128,124900,52580865,3885,3885,3885,3885,0
20241128,124800,52580865,3885,3885,3885,3885,8
20241128,124700,52549785,3885,3870,3885,3870,619
20241128,124600,50154240,3885,3885,3885,3885,7
20241128,124500,50127045,3885,3885,3885,3885,0
20241128,124400,50127045,3885,3885,3885,3885,7
20241128,124300,50099850,3885,3885,3885,3885,5
20241128,124200,50080425,3885,3885,3885,3885,7
20241128,124100,50053230,3885,3885,3885,3885,0
20241128,124000,50053230,3885,3885,3885,3885,7
20241128,123900,50026035,3885,3885,3885,3885,8
20241128,123800,49994955,3885,3885,3885,3885,0
20241128,123700,49994955,3885,3885,3885,3885,9
20241128,123600,49959990,3895,3895,3895,3895,0
20241128,123500,49959990,3895,3895,3895,3895,7
20241128,123400,49932725,3895,3895,3895,3895,0
20241128,123300,49932725,3895,3895,3895,3895,7
20241128,123200,49905460,3895,3895,3895,3895,0
20241128,123100,49905460,3895,3895,3895,3895,7
20241128,123000,49878195,3895,3895,3895,3895,0
20241128,122900,49878195,3895,3895,3895,3895,8
20241128,122800,49847035,3895,3895,3895,3895,27
20241128,122700,49741870,3870,3870,3870,3870,0
20241128,122600,49741870,3870,3895,3895,3870,117
20241128,122500,49286405,3895,3895,3895,3895,0
20241128,122400,49286405,3895,3895,3895,3895,7
20241128,122300,49259140,3895,3895,3895,3895,0
20241128,122200,49259140,3895,3895,3895,3895,7
20241128,122100,49231875,3895,3895,3895,3895,0
20241128,122000,49231875,3895,3895,3895,3895,8
20241128,121900,49200715,3895,3895,3895,3895,0
20241128,121800,49200715,3895,3895,3895,3895,7
20241128,121700,49173450,3895,3895,3895,3895,7
20241128,121600,49146185,3895,3890,3895,3890,609
20241128,121500,46777165,3890,3890,3890,3890,400
20241128,121400,45221165,3890,3890,3890,3890,61
20241128,121300,44983875,3870,3890,3890,3870,18
20241128,121200,44913985,3890,3890,3890,3890,0
20241128,121100,44913985,3890,3890,3890,3890,7
20241128,121000,44886755,3890,3890,3890,3890,0
20241128,120900,44886755,3890,3890,3890,3890,7
20241128,120800,44859525,3890,3890,3890,3890,0
20241128,120700,44859525,3890,3890,3890,3890,7
20241128,120600,44832295,3890,3890,3890,3890,0
20241128,120500,44832295,3890,3890,3890,3890,7
20241128,120400,44805065,3890,3890,3890,3880,79
20241128,120300,44498455,3890,3890,3890,3890,3
20241128,120200,44486785,3890,3890,3890,3890,7
20241128,120100,44459555,3890,3890,3890,3890,0
20241128,120000,44459555,3890,3890,3890,3890,7
20241128,115900,44432325,3890,3890,3890,3890,0
20241128,115800,44432325,3890,3890,3890,3890,7
20241128,115700,44405095,3890,3890,3890,3890,0
20241128,115600,44405095,3890,3890,3890,3890,7
20241128,115500,44377865,3890,3890,3890,3890,0
20241128,115400,44377865,3890,3890,3890,3890,8
20241128,115300,44346745,3890,3890,3890,3890,7
20241128,115200,44319515,3890,3890,3890,3890,0
20241128,115100,44319515,3890,3890,3890,3890,7
20241128,115000,44292285,3890,3890,3890,3890,0
20241128,114900,44292285,3890,3890,3890,3890,20
20241128,114800,44214485,3890,3890,3890,3890,0
20241128,114700,44214485,3890,3890,3890,3890,7
20241128,114600,44187255,3890,3890,3890,3890,0
20241128,114500,44187255,3890,3890,3890,3890,8
20241128,114400,44156135,3890,3890,3890,3890,0
20241128,114300,44156135,3890,3890,3890,3890,7
20241128,114200,44128905,3890,3890,3890,3890,14
20241128,114100,44074445,3875,3885,3885,3875,49
20241128,114000,43884560,3890,3890,3890,3890,7
20241128,113900,43857330,3890,3890,3890,3890,0
20241128,113800,43857330,3890,3890,3890,3890,8
20241128,113700,43826210,3890,3890,3890,3890,0
20241128,113600,43826210,3890,3890,3890,3890,20
20241128,113500,43748410,3890,3890,3890,3890,0
20241128,113400,43748410,3890,3890,3890,3890,7
20241128,113300,43721180,3890,3890,3890,3890,0
20241128,113200,43721180,3890,3890,3890,3890,7
20241128,113100,43693950,3890,3890,3890,3890,7
20241128,113000,43666720,3890,3890,3890,3890,0
20241128,112900,43666720,3890,3890,3890,3890,8
20241128,112800,43635600,3890,3890,3890,3890,0
20241128,112700,43635600,3890,3890,3890,3890,7
20241128,112600,43608370,3890,3890,3890,3890,0
20241128,112500,43608370,3890,3890,3890,3890,8
20241128,112400,43577250,3890,3890,3890,3890,0
20241128,112300,43577250,3890,3890,3890,3890,7
20241128,112200,43550020,3885,3885,3885,3885,2
20241128,112100,43542250,3890,3890,3890,3890,7
20241128,112000,43515020,3890,3890,3890,3890,0
20241128,111900,43515020,3890,3890,3890,3890,8
20241128,111800,43483900,3890,3890,3890,3890,7
20241128,111700,43456670,3890,3890,3890,3890,0
20241128,111600,43456670,3890,3890,3890,3890,7
20241128,111500,43429440,3890,3890,3890,3890,0
20241128,111400,43429440,3890,3890,3890,3890,7
20241128,111300,43402210,3890,3890,3890,3890,0
20241128,111200,43402210,3890,3890,3890,3890,7
20241128,111100,43374980,3890,3890,3890,3890,25
20241128,111000,43277730,3890,3890,3890,3890,134
20241128,110900,42756470,3890,3890,3890,3890,0
20241128,110800,42756470,3890,3890,3890,3890,12
20241128,110700,42709790,3890,3890,3890,3890,7
20241128,110600,42682560,3890,3890,3890,3890,0
20241128,110500,42682560,3890,3890,3890,3890,7
20241128,110400,42655330,3890,3890,3890,3890,0
20241128,110300,42655330,3890,3890,3890,3890,7
20241128,110200,42628100,3890,3890,3890,3890,0
20241128,110100,42628100,3890,3890,3890,3890,8
20241128,110000,42596980,3890,3890,3890,3890,0
20241128,105900,42596980,3890,3890,3890,3890,7
20241128,105800,42569750,3885,3885,3885,3885,47
20241128,105700,42387155,3885,3885,3885,3885,7
20241128,105600,42359960,3885,3885,3885,3885,7
20241128,105500,42332765,3890,3890,3890,3890,0
20241128,105400,42332765,3890,3890,3890,3890,8
20241128,105300,42301645,3890,3890,3890,3890,0
20241128,105200,42301645,3890,3890,3890,3890,7
20241128,105100,42274415,3890,3890,3890,3890,0
20241128,105000,42274415,3890,3890,3890,3890,7
20241128,104900,42247185,3890,3885,3890,3885,50
20241128,104800,42052775,3885,3885,3885,3885,7
20241128,104700,42025580,3885,3885,3885,3885,5
20241128,104600,42006155,3885,3885,3885,3885,100
20241128,104500,41617655,3885,3895,3895,3885,14
20241128,104400,41563150,3890,3890,3890,3890,0
20241128,104300,41563150,3890,3895,3895,3890,8
20241128,104200,41531995,3895,3895,3895,3895,0
20241128,104100,41531995,3895,3895,3895,3895,7
20241128,104000,41504730,3890,3890,3890,3890,108
20241128,103900,41084610,3890,3890,3890,3890,320
20241128,103800,39839810,3885,3885,3885,3885,0
20241128,103700,39839810,3885,3885,3885,3885,5
20241128,103600,39820385,3885,3885,3885,3885,5
20241128,103500,39800960,3885,3885,3885,3885,3
20241128,103400,39789305,3885,3875,3885,3875,2010
20241128,103300,31990435,3875,3875,3875,3875,48
20241128,103200,31804435,3875,3875,3875,3875,7
20241128,103100,31777310,3875,3875,3875,3875,3
20241128,103000,31765685,3870,3875,3875,3870,29
20241128,102900,31653360,3870,3870,3870,3870,0
20241128,102800,31653360,3870,3880,3880,3870,403
20241128,102700,30093560,3880,3880,3880,3880,0
20241128,102600,30093560,3880,3875,3880,3875,48
20241128,102500,29907500,3875,3880,3880,3875,65
20241128,102400,29655450,3885,3890,3890,3885,32
20241128,102300,29531115,3890,3890,3890,3890,27
20241128,102200,29426085,3900,3895,3900,3895,219
20241128,102100,28572985,3895,3895,3895,3895,7
20241128,102000,28545720,3895,3890,3895,3890,84
20241128,101900,28218900,3890,3890,3890,3890,78
20241128,101800,27915480,3890,3890,3890,3890,40
20241128,101700,27759880,3890,3890,3890,3890,507
20241128,101600,25787650,3890,3880,3890,3880,58
20241128,101500,25562490,3880,3880,3880,3880,7
20241128,101400,25535330,3880,3880,3880,3880,13
20241128,101300,25484890,3880,3880,3880,3875,951
20241128,101200,21796010,3880,3870,3880,3870,1776
20241128,101100,14909160,3870,3870,3870,3870,7
20241128,101000,14882070,3870,3870,3870,3870,20
20241128,100900,14804670,3860,3860,3860,3860,10
20241128,100800,14766070,3870,3870,3870,3870,20
20241128,100700,14688670,3870,3870,3870,3870,0
20241128,100600,14688670,3870,3870,3870,3870,19
20241128,100500,14615140,3870,3870,3870,3870,0
20241128,100400,14615140,3870,3870,3870,3870,19
20241128,100300,14541610,3870,3870,3870,3870,0
20241128,100200,14541610,3870,3870,3870,3870,21
20241128,100100,14460340,3860,3860,3860,3860,0
20241128,100000,14460340,3860,3870,3870,3860,21
20241128,095900,14379150,3870,3870,3870,3870,500
20241128,095800,12444150,3875,3875,3875,3875,12
20241128,095700,12397650,3870,3870,3870,3870,0
20241128,095600,12397650,3870,3870,3870,3870,13
20241128,095500,12347340,3855,3855,3855,3855,348
20241128,095400,11005800,3855,3855,3855,3855,150
20241128,095300,10427550,3855,3855,3855,3855,0
20241128,095200,10427550,3855,3855,3855,3855,12
20241128,095100,10381290,3855,3855,3855,3855,1
20241128,095000,10377435,3855,3855,3855,3855,12
20241128,094900,10331175,3855,3855,3855,3855,0
20241128,094800,10331175,3855,3855,3855,3855,180
20241128,094700,9637275,3855,3855,3855,3855,0
20241128,094600,9637275,3855,3855,3855,3855,12
20241128,094500,9591015,3855,3855,3855,3855,3
20241128,094400,9579450,3855,3855,3855,3855,12
20241128,094300,9533190,3855,3845,3855,3835,1130
20241128,094200,5192415,3850,3855,3855,3850,69
20241128,094100,4926690,3855,3855,3855,3855,0
20241128,094000,4926690,3855,3855,3855,3855,168
20241128,093900,4279050,3855,3855,3855,3855,0
20241128,093800,4279050,3855,3855,3855,3855,14
20241128,093700,4225080,3855,3855,3855,3855,0
20241128,093600,4225080,3855,3855,3855,3850,221
20241128,093500,3373375,3855,3855,3855,3855,73
20241128,093400,3091960,3855,3855,3855,3855,18
20241128,093300,3022570,3855,3855,3855,3855,2
20241128,093200,3014860,3855,3855,3855,3855,0
20241128,093100,3014860,3855,3855,3855,3855,1
20241128,093000,3011005,3855,3855,3855,3855,18
20241128,092900,2941615,3855,3855,3855,3855,1
20241128,092800,2937760,3850,3850,3850,3850,1
20241128,092700,2933910,3850,3850,3850,3850,0
20241128,092600,2933910,3850,3850,3850,3850,3
20241128,092500,2922360,3850,3850,3850,3850,11
20241128,092400,2880010,3850,3850,3850,3850,0
20241128,092300,2880010,3850,3850,3850,3850,0
20241128,092200,2880010,3850,3850,3850,3850,0
20241128,092100,2880010,3850,3850,3850,3850,0
20241128,092000,2880010,3850,3850,3850,3850,0
20241128,091900,2880010,3850,3850,3850,3850,0
20241128,091800,2880010,3850,3850,3850,3850,250
20241128,091700,1917510,3850,3850,3850,3850,3
20241128,091600,1905960,3850,3850,3855,3850,7
20241128,091500,1879005,3855,3855,3855,3855,11
20241128,091400,1836600,3850,3850,3850,3850,3
20241128,091300,1825050,3855,3855,3855,3855,0
20241128,091200,1825050,3855,3855,3855,3855,0
20241128,091100,1825050,3855,3855,3855,3855,0
20241128,091000,1825050,3855,3840,3855,3840,102
20241128,090900,1433340,3845,3845,3845,3845,0
20241128,090800,1433340,3845,3845,3845,3845,0
20241128,090700,1433340,3845,3845,3845,3845,0
20241128,090600,1433340,3845,3845,3845,3845,0
20241128,090500,1433340,3845,3845,3845,3845,0
20241128,090400,1433340,3845,3845,3845,3845,0
20241128,090300,1433340,3845,3845,3845,3845,0
20241128,090200,1433340,3845,3845,3845,3845,0
20241128,090100,1433340,3845,3845,3845,3845,222
20241128,090000,579750,3865,3865,3865,3865,150