stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184300,741822740,5050,5050,5050,5050,3372
20231128,184200,741822740,5050,5050,5050,5050,0
20231128,184100,741822740,5050,5050,5050,5050,0
20231128,184000,741822740,5050,5050,5050,5050,0
20231128,183900,741822740,5050,5050,5050,5050,0
20231128,183800,741822740,5050,5050,5050,5050,0
20231128,183700,741822740,5050,5050,5050,5050,0
20231128,183600,741822740,5050,5050,5050,5050,0
20231128,183500,741822740,5050,5050,5050,5050,0
20231128,183400,741822740,5050,5050,5050,5050,0
20231128,183300,741822740,5050,5050,5050,5050,0
20231128,183200,741822740,5050,5050,5050,5050,0
20231128,183100,741822740,5050,5050,5050,5050,0
20231128,183000,741822740,5050,5050,5050,5050,0
20231128,182900,741822740,5050,5050,5050,5050,0
20231128,182800,741822740,5050,5050,5050,5050,0
20231128,182700,741822740,5050,5050,5050,5050,0
20231128,182600,741822740,5050,5050,5050,5050,0
20231128,182500,741822740,5050,5050,5050,5050,0
20231128,182400,741822740,5050,5050,5050,5050,0
20231128,182300,741822740,5050,5050,5050,5050,0
20231128,182200,741822740,5050,5050,5050,5050,0
20231128,182100,741822740,5050,5050,5050,5050,0
20231128,182000,741822740,5050,5050,5050,5050,0
20231128,181900,741822740,5050,5050,5050,5050,0
20231128,181800,741822740,5050,5050,5050,5050,0
20231128,181700,741822740,5050,5050,5050,5050,0
20231128,181600,741822740,5050,5050,5050,5050,0
20231128,181500,741822740,5050,5050,5050,5050,0
20231128,181400,741822740,5050,5050,5050,5050,0
20231128,181300,741822740,5050,5050,5050,5050,3372
20231128,181200,741822740,5050,5050,5050,5050,0
20231128,181100,741822740,5050,5050,5050,5050,0
20231128,181000,741822740,5050,5050,5050,5050,0
20231128,180900,741822740,5050,5050,5050,5050,0
20231128,180800,741822740,5050,5050,5050,5050,0
20231128,180700,741822740,5050,5050,5050,5050,0
20231128,180600,741822740,5050,5050,5050,5050,0
20231128,180500,741822740,5050,5050,5050,5050,0
20231128,180400,741822740,5050,5050,5050,5050,0
20231128,180300,741822740,5050,5050,5050,5050,0
20231128,180200,741822740,5050,5050,5050,5050,0
20231128,180100,741822740,5050,5050,5050,5050,0
20231128,180000,741822740,5050,5050,5050,5050,0
20231128,175900,741822740,5050,5050,5050,5050,0
20231128,175800,741822740,5050,5050,5050,5050,0
20231128,175700,741822740,5050,5050,5050,5050,0
20231128,175600,741822740,5050,5050,5050,5050,0
20231128,175500,741822740,5050,5050,5050,5050,0
20231128,175400,741822740,5050,5050,5050,5050,0
20231128,175300,741822740,5050,5050,5050,5050,0
20231128,175200,741822740,5050,5050,5050,5050,0
20231128,175100,741822740,5050,5050,5050,5050,0
20231128,175000,741822740,5050,5050,5050,5050,0
20231128,174900,741822740,5050,5050,5050,5050,0
20231128,174800,741822740,5050,5050,5050,5050,0
20231128,174700,741822740,5050,5050,5050,5050,0
20231128,174600,741822740,5050,5050,5050,5050,0
20231128,174500,741822740,5050,5050,5050,5050,0
20231128,174400,741822740,5050,5050,5050,5050,0
20231128,174300,741822740,5050,5050,5050,5050,3372
20231128,174200,741822740,5050,5050,5050,5050,0
20231128,174100,741822740,5050,5050,5050,5050,0
20231128,174000,741822740,5050,5050,5050,5050,0
20231128,173900,741822740,5050,5050,5050,5050,0
20231128,173800,741822740,5050,5050,5050,5050,0
20231128,173700,741822740,5050,5050,5050,5050,0
20231128,173600,741822740,5050,5050,5050,5050,0
20231128,173500,741822740,5050,5050,5050,5050,0
20231128,173400,741822740,5050,5050,5050,5050,0
20231128,173300,741822740,5050,5050,5050,5050,0
20231128,173200,741822740,5050,5050,5050,5050,0
20231128,173100,741822740,5050,5050,5050,5050,0
20231128,173000,741822740,5050,5050,5050,5050,0
20231128,172900,741822740,5050,5050,5050,5050,0
20231128,172800,741822740,5050,5050,5050,5050,0
20231128,172700,741822740,5050,5050,5050,5050,0
20231128,172600,741822740,5050,5050,5050,5050,0
20231128,172500,741822740,5050,5050,5050,5050,0
20231128,172400,741822740,5050,5050,5050,5050,0
20231128,172300,741822740,5050,5050,5050,5050,0
20231128,172200,741822740,5050,5050,5050,5050,0
20231128,172100,741822740,5050,5050,5050,5050,0
20231128,172000,741822740,5050,5050,5050,5050,0
20231128,171900,741822740,5050,5050,5050,5050,0
20231128,171800,741822740,5050,5050,5050,5050,0
20231128,171700,741822740,5050,5050,5050,5050,0
20231128,171600,741822740,5050,5050,5050,5050,0
20231128,171500,741822740,5050,5050,5050,5050,0
20231128,171400,741822740,5050,5050,5050,5050,0
20231128,171300,741822740,5050,5050,5050,5050,3372
20231128,171200,741822740,5050,5050,5050,5050,0
20231128,171100,741822740,5050,5050,5050,5050,0
20231128,171000,741822740,5050,5050,5050,5050,0
20231128,170900,741822740,5050,5050,5050,5050,0
20231128,170800,741822740,5050,5050,5050,5050,0
20231128,170700,741822740,5050,5050,5050,5050,0
20231128,170600,741822740,5050,5050,5050,5050,0
20231128,170500,741822740,5050,5050,5050,5050,0
20231128,170400,741822740,5050,5050,5050,5050,0
20231128,170300,741822740,5050,5050,5050,5050,0
20231128,170200,741822740,5050,5050,5050,5050,0
20231128,170100,741822740,5050,5050,5050,5050,0
20231128,170000,741822740,5050,5050,5050,5050,0
20231128,165900,741822740,5050,5050,5050,5050,0
20231128,165800,741822740,5050,5050,5050,5050,0
20231128,165700,741822740,5050,5050,5050,5050,0
20231128,165600,741822740,5050,5050,5050,5050,0
20231128,165500,741822740,5050,5050,5050,5050,0
20231128,165400,741822740,5050,5050,5050,5050,0
20231128,165300,741822740,5050,5050,5050,5050,0
20231128,165200,741822740,5050,5050,5050,5050,0
20231128,165100,741822740,5050,5050,5050,5050,0
20231128,165000,741822740,5050,5050,5050,5050,0
20231128,164900,741822740,5050,5050,5050,5050,0
20231128,164800,741822740,5050,5050,5050,5050,0
20231128,164700,741822740,5050,5050,5050,5050,0
20231128,164600,741822740,5050,5050,5050,5050,0
20231128,164500,741822740,5050,5050,5050,5050,0
20231128,164400,741822740,5050,5050,5050,5050,0
20231128,164300,741822740,5050,5050,5050,5050,3372
20231128,164200,741822740,5050,5050,5050,5050,0
20231128,164100,741822740,5050,5050,5050,5050,0
20231128,164000,741822740,5050,5050,5050,5050,0
20231128,163900,741822740,5050,5050,5050,5050,0
20231128,163800,741822740,5050,5050,5050,5050,0
20231128,163700,741822740,5050,5050,5050,5050,0
20231128,163600,741822740,5050,5050,5050,5050,0
20231128,163500,741822740,5050,5050,5050,5050,0
20231128,163400,741822740,5050,5050,5050,5050,0
20231128,163300,741822740,5050,5050,5050,5050,0
20231128,163200,741822740,5050,5050,5050,5050,0
20231128,163100,741822740,5050,5050,5050,5050,0
20231128,163000,741822740,5050,5050,5050,5050,0
20231128,162900,741822740,5050,5050,5050,5050,0
20231128,162800,741822740,5050,5050,5050,5050,0
20231128,162700,741822740,5050,5050,5050,5050,0
20231128,162600,741822740,5050,5050,5050,5050,0
20231128,162500,741822740,5050,5050,5050,5050,0
20231128,162400,741822740,5050,5050,5050,5050,0
20231128,162300,741822740,5050,5050,5050,5050,0
20231128,162200,741822740,5050,5050,5050,5050,0
20231128,162100,741822740,5050,5050,5050,5050,0
20231128,162000,741822740,5050,5050,5050,5050,0
20231128,161900,741822740,5050,5050,5050,5050,0
20231128,161800,741822740,5050,5050,5050,5050,0
20231128,161700,741822740,5050,5050,5050,5050,0
20231128,161600,741822740,5050,5050,5050,5050,0
20231128,161500,741822740,5050,5050,5050,5050,0
20231128,161400,741822740,5050,5050,5050,5050,0
20231128,161300,741822740,5050,5050,5050,5050,3372
20231128,161200,741822740,5050,5050,5050,5050,0
20231128,161100,741822740,5050,5050,5050,5050,0
20231128,161000,741822740,5050,5050,5050,5050,0
20231128,160900,741822740,5050,5050,5050,5050,0
20231128,160800,741822740,5050,5050,5050,5050,0
20231128,160700,741822740,5050,5050,5050,5050,0
20231128,160600,741822740,5050,5050,5050,5050,0
20231128,160500,741822740,5050,5050,5050,5050,0
20231128,160400,741822740,5050,5050,5050,5050,0
20231128,160300,741822740,5050,5050,5050,5050,0
20231128,160200,741822740,5050,5050,5050,5050,0
20231128,160100,741822740,5050,5050,5050,5050,0
20231128,160000,741822740,5050,5050,5050,5050,0
20231128,155900,741822740,5050,5050,5050,5050,0
20231128,155800,741822740,5050,5050,5050,5050,0
20231128,155700,741822740,5050,5050,5050,5050,0
20231128,155600,741822740,5050,5050,5050,5050,0
20231128,155500,741822740,5050,5050,5050,5050,0
20231128,155400,741822740,5050,5050,5050,5050,0
20231128,155300,741822740,5050,5050,5050,5050,0
20231128,155200,741822740,5050,5050,5050,5050,0
20231128,155100,741822740,5050,5050,5050,5050,0
20231128,155000,741822740,5050,5050,5050,5050,0
20231128,154900,741822740,5050,5050,5050,5050,0
20231128,154800,741822740,5050,5050,5050,5050,0
20231128,154700,741822740,5050,5050,5050,5050,0
20231128,154600,741822740,5050,5050,5050,5050,0
20231128,154500,741822740,5050,5050,5050,5050,0
20231128,154400,741822740,5050,5050,5050,5050,0
20231128,154300,741822740,5050,5050,5050,5050,3372
20231128,154200,741822740,5050,5050,5050,5050,0
20231128,154100,741822740,5050,5050,5050,5050,0
20231128,154000,741822740,5050,5050,5050,5050,0
20231128,153900,741822740,5050,5050,5050,5050,0
20231128,153800,741822740,5050,5050,5050,5050,0
20231128,153700,741822740,5050,5050,5050,5050,0
20231128,153600,741822740,5050,5050,5050,5050,0
20231128,153500,741822740,5050,5050,5050,5050,0
20231128,153400,741822740,5050,5050,5050,5050,0
20231128,153300,741822740,5050,5050,5050,5050,0
20231128,153200,741822740,5050,5050,5050,5050,0
20231128,153100,741822740,5050,5050,5050,5050,0
20231128,153000,741822740,5050,5050,5050,5050,3372
20231128,152900,724794140,5050,5050,5050,5050,0
20231128,152800,724794140,5050,5050,5050,5050,0
20231128,152700,724794140,5050,5050,5050,5050,0
20231128,152600,724794140,5050,5050,5050,5050,0
20231128,152500,724794140,5050,5050,5050,5050,0
20231128,152400,724794140,5050,5050,5050,5050,0
20231128,152300,724794140,5050,5050,5050,5050,0
20231128,152200,724794140,5050,5050,5050,5050,0
20231128,152100,724794140,5050,5050,5050,5050,0
20231128,152000,724794140,5050,5050,5050,5050,0
20231128,151900,724794140,5050,5040,5050,5040,1011
20231128,151800,719688690,5040,5030,5040,5030,2413
20231128,151700,707541170,5040,5050,5050,5040,192
20231128,151600,706573440,5040,5040,5040,5040,19
20231128,151500,706477680,5040,5050,5050,5040,22
20231128,151400,706366700,5030,5040,5050,5030,3023
20231128,151300,691107790,5030,5030,5030,5030,1500
20231128,151200,683562790,5040,5040,5040,5040,12
20231128,151100,683502310,5030,5040,5040,5030,42
20231128,151000,683290960,5040,5040,5040,5040,20
20231128,150900,683190160,5030,5030,5030,5030,0
20231128,150800,683190160,5030,5040,5040,5030,1491
20231128,150700,675690420,5040,5040,5040,5040,1
20231128,150600,675685380,5030,5030,5030,5030,855
20231128,150500,671384730,5030,5030,5030,5030,700
20231128,150400,667863730,5040,5040,5040,5040,3
20231128,150300,667848610,5040,5040,5040,5040,2
20231128,150200,667838530,5040,5030,5040,5030,867
20231128,150100,663477500,5030,5030,5030,5030,0
20231128,150000,663477500,5030,5030,5030,5030,1
20231128,145900,663472470,5020,5020,5020,5020,222
20231128,145800,662358030,5020,5020,5020,5020,100
20231128,145700,661856030,5030,5030,5030,5030,2
20231128,145600,661845970,5020,5020,5020,5020,1
20231128,145500,661840950,5030,5020,5030,5020,224
20231128,145400,660716460,5030,5030,5030,5020,95
20231128,145300,660238620,5030,5030,5030,5030,278
20231128,145200,658840280,5030,5040,5040,5030,439
20231128,145100,656629940,5040,5040,5040,5040,36
20231128,145000,656448500,5040,5040,5040,5040,0
20231128,144900,656448500,5040,5030,5040,5030,1065
20231128,144800,651090130,5040,5040,5040,5040,0
20231128,144700,651090130,5040,5040,5040,5040,6
20231128,144600,651059890,5030,5030,5030,5030,19
20231128,144500,650964320,5060,5030,5060,5030,4400
20231128,144400,628768880,5020,5020,5020,5020,10
20231128,144300,628718680,5020,5020,5020,5020,0
20231128,144200,628718680,5020,5020,5020,5020,248
20231128,144100,627473720,5030,5020,5030,5020,2369
20231128,144000,615561150,5020,5020,5020,5020,1212
20231128,143900,609476910,5020,5020,5020,5020,222
20231128,143800,608362470,5030,5030,5030,5030,7
20231128,143700,608327260,5020,5020,5020,5020,0
20231128,143600,608327260,5020,5020,5020,5020,249
20231128,143500,607077280,5030,5030,5030,5030,0
20231128,143400,607077280,5030,5030,5030,5030,10
20231128,143300,607026980,5020,5020,5020,5020,0
20231128,143200,607026980,5020,5020,5020,5020,222
20231128,143100,605912540,5030,5030,5030,5030,0
20231128,143000,605912540,5030,5030,5030,5030,0
20231128,142900,605912540,5030,5020,5030,5020,233
20231128,142800,604742780,5020,5020,5020,5020,0
20231128,142700,604742780,5020,5020,5020,5020,110
20231128,142600,604190580,5040,5030,5040,5030,1000
20231128,142500,599155780,5030,5040,5040,5030,801
20231128,142400,595121750,5040,5040,5040,5040,2000
20231128,142300,585041750,5040,5020,5040,5020,927
20231128,142200,580381120,5030,5040,5040,5030,1004
20231128,142100,575320980,5040,5030,5040,5030,2040
20231128,142000,565043210,5030,5030,5030,5020,1215
20231128,141900,558933760,5020,5030,5030,5020,1230
20231128,141800,552749080,5030,5020,5030,5020,5227
20231128,141700,526480490,5010,5010,5010,5010,400
20231128,141600,524476490,5010,5010,5010,5010,223
20231128,141500,523359260,5020,5020,5020,5020,0
20231128,141400,523359260,5020,5020,5020,5020,1
20231128,141300,523354240,5010,5020,5020,5010,227
20231128,141200,522216920,5020,5020,5020,5020,7
20231128,141100,522181780,5020,5020,5020,5020,1
20231128,141000,522176760,5010,5010,5010,5010,423
20231128,140900,520057530,5020,5020,5020,5020,0
20231128,140800,520057530,5020,5020,5020,5020,0
20231128,140700,520057530,5020,5020,5020,5020,3
20231128,140600,520042470,5010,5010,5010,5010,222
20231128,140500,518930250,5010,5010,5010,5010,10
20231128,140400,518880150,5010,5010,5010,5010,0
20231128,140300,518880150,5010,5010,5010,5010,333
20231128,140200,517211820,5020,5020,5020,5020,0
20231128,140100,517211820,5020,5020,5020,5020,10
20231128,140000,517161620,5010,5020,5020,5010,227
20231128,135900,516024300,5010,5010,5010,5010,0
20231128,135800,516024300,5010,5010,5010,5010,0
20231128,135700,516024300,5010,5010,5010,5010,0
20231128,135600,516024300,5010,5010,5010,5010,223
20231128,135500,514907070,5020,5020,5020,5020,0
20231128,135400,514907070,5020,5020,5020,5020,5
20231128,135300,514881970,5010,5010,5010,5010,322
20231128,135200,513268750,5020,5010,5020,5010,289
20231128,135100,511820810,5010,5010,5010,5010,1500
20231128,135000,504305810,5010,5010,5010,5010,696
20231128,134900,500818850,5010,5010,5010,5010,50
20231128,134800,500568350,5020,5020,5020,5020,0
20231128,134700,500568350,5020,5010,5020,5010,229
20231128,134600,499420990,5010,5010,5010,5010,304
20231128,134500,497897950,5020,5020,5020,5020,11
20231128,134400,497842730,5010,5010,5010,5010,16
20231128,134300,497762570,5020,5020,5020,5010,10
20231128,134200,497712400,5030,5030,5030,5030,0
20231128,134100,497712400,5030,5020,5030,5020,3053
20231128,134000,482371510,5010,5010,5010,5010,222
20231128,133900,481259290,5010,5010,5010,5010,500
20231128,133800,478754290,5010,5010,5010,5010,67
20231128,133700,478418620,5010,5000,5010,5000,224
20231128,133600,477298600,5010,5010,5010,5010,0
20231128,133500,477298600,5010,5010,5010,5010,8
20231128,133400,477258520,5010,5010,5010,5000,205
20231128,133300,476231970,5010,5010,5010,5010,457
20231128,133200,473942400,5010,5010,5010,5010,1
20231128,133100,473937390,5000,5000,5000,5000,0
20231128,133000,473937390,5000,5000,5000,5000,222
20231128,132900,472827390,5010,5010,5010,5010,3
20231128,132800,472812360,5000,5000,5000,5000,201
20231128,132700,471807360,5010,5010,5010,5010,1
20231128,132600,471802350,5020,5020,5020,5020,0
20231128,132500,471802350,5020,5010,5020,5010,3
20231128,132400,471787300,5010,5010,5010,5010,221
20231128,132300,470680090,5010,5010,5010,5010,0
20231128,132200,470680090,5010,5010,5010,5010,0
20231128,132100,470680090,5010,5010,5010,5010,222
20231128,132000,469567870,5020,5020,5020,5020,0
20231128,131900,469567870,5020,5010,5020,5010,170
20231128,131800,468716120,5010,5010,5010,5010,0
20231128,131700,468716120,5010,5010,5010,5010,939
20231128,131600,464011730,5010,5010,5010,5010,2
20231128,131500,464001710,5000,5000,5000,5000,700
20231128,131400,460501710,5000,5000,5000,5000,422
20231128,131300,458391710,5010,5010,5010,5010,3
20231128,131200,458376680,5010,5010,5010,5010,11
20231128,131100,458321570,5010,5000,5010,5000,232
20231128,131000,457161470,5010,5010,5010,5010,0
20231128,130900,457161470,5010,5010,5010,5010,16
20231128,130800,457081310,5000,5000,5000,5000,0
20231128,130700,457081310,5000,5000,5000,5000,222
20231128,130600,455971310,5010,5010,5010,5010,0
20231128,130500,455971310,5010,5010,5010,5010,1
20231128,130400,455966300,5010,5010,5010,5010,200
20231128,130300,454964300,5010,5010,5010,5010,0
20231128,130200,454964300,5010,5010,5010,5010,0
20231128,130100,454964300,5010,5010,5010,5010,222
20231128,130000,453852080,5010,5010,5010,5010,26
20231128,125900,453721820,5010,5010,5010,5010,0
20231128,125800,453721820,5010,5000,5010,5000,226
20231128,125700,452591780,5010,5010,5010,5010,0
20231128,125600,452591780,5010,5010,5010,5010,0
20231128,125500,452591780,5010,5010,5010,5010,5
20231128,125400,452566730,5000,5000,5000,5000,222
20231128,125300,451456730,5010,5010,5010,5000,515
20231128,125200,448880700,5010,5010,5010,5010,312
20231128,125100,447317580,5010,5000,5010,5000,224
20231128,125000,446197560,5010,5010,5010,5010,0
20231128,124900,446197560,5010,5010,5010,5010,10
20231128,124800,446147460,5000,5000,5000,5000,222
20231128,124700,445037460,5010,5010,5010,5010,0
20231128,124600,445037460,5010,5010,5010,5010,470
20231128,124500,442682760,5010,5010,5010,5010,7
20231128,124400,442647690,5020,5010,5020,5010,85
20231128,124300,442221830,5010,5010,5010,5010,66
20231128,124200,441891170,5000,5000,5000,5000,500
20231128,124100,439391170,5000,5010,5010,5000,232
20231128,124000,438231070,5010,5010,5010,5010,0
20231128,123900,438231070,5010,5000,5010,5000,2984
20231128,123800,423291070,5000,5000,5000,5000,0
20231128,123700,423291070,5000,5000,5000,5000,0
20231128,123600,423291070,5000,5000,5000,5000,0
20231128,123500,423291070,5000,5000,5000,5000,2
20231128,123400,423281070,5000,5000,5000,5000,0
20231128,123300,423281070,5000,5000,5000,5000,4
20231128,123200,423261070,5000,5000,5000,5000,83
20231128,123100,422846070,5000,5000,5000,5000,421
20231128,123000,420741070,5000,5000,5000,5000,0
20231128,122900,420741070,5000,5000,5000,5000,0
20231128,122800,420741070,5000,5000,5000,5000,22
20231128,122700,420631070,5000,5000,5000,5000,1
20231128,122600,420626070,5000,5000,5000,5000,2
20231128,122500,420616070,5000,5000,5000,5000,0
20231128,122400,420616070,5000,5000,5000,5000,0
20231128,122300,420616070,5000,5000,5000,5000,459
20231128,122200,418321070,5000,5010,5010,5000,769
20231128,122100,414476010,5000,5000,5000,5000,169
20231128,122000,413631010,5000,5000,5000,5000,1203
20231128,121900,407616010,5000,5000,5000,5000,0
20231128,121800,407616010,5000,5000,5000,5000,223
20231128,121700,406501010,5000,5000,5000,5000,10
20231128,121600,406451010,5000,5000,5000,5000,135
20231128,121500,405776010,5000,5000,5000,5000,2629
20231128,121400,392631010,5000,5000,5000,5000,0
20231128,121300,392631010,5000,5000,5000,5000,0
20231128,121200,392631010,5000,5000,5000,5000,222
20231128,121100,391521010,5010,5000,5010,5000,6
20231128,121000,391490960,5000,5000,5000,5000,40
20231128,120900,391290960,5000,5000,5000,5000,222
20231128,120800,390180960,5010,5010,5010,5010,0
20231128,120700,390180960,5010,5010,5010,5010,9
20231128,120600,390135870,5010,5010,5010,5000,420
20231128,120500,388033670,5000,5010,5010,5000,242
20231128,120400,386823470,5010,5010,5010,5010,4
20231128,120300,386803430,5010,5010,5010,5010,1
20231128,120200,386798420,5000,5000,5000,5000,222
20231128,120100,385688420,5000,5000,5000,5000,0
20231128,120000,385688420,5000,5000,5000,5000,0
20231128,115900,385688420,5000,5000,5000,5000,292
20231128,115800,384228420,5000,5000,5000,5000,0
20231128,115700,384228420,5000,5000,5000,5000,0
20231128,115600,384228420,5000,5000,5010,5000,254
20231128,115500,382958110,5010,5010,5010,5010,61
20231128,115400,382652500,5010,5010,5010,5010,1
20231128,115300,382647490,5010,5010,5010,5010,4
20231128,115200,382627450,5000,5000,5000,5000,237
20231128,115100,381442450,5000,4995,5000,4995,3801
20231128,115000,362437575,4995,5000,5000,4995,114
20231128,114900,361867750,5000,5000,5000,4995,14
20231128,114800,361797770,5000,4995,5000,4995,1097
20231128,114700,356318230,4995,4995,4995,4995,0
20231128,114600,356318230,4995,4995,4995,4995,0
20231128,114500,356318230,4995,4995,4995,4995,101
20231128,114400,355813735,4995,4995,4995,4995,0
20231128,114300,355813735,4995,5000,5000,4995,180
20231128,114200,354914630,5000,5000,5000,5000,4
20231128,114100,354894630,5000,5000,5000,5000,1
20231128,114000,354889630,4995,4995,4995,4995,100
20231128,113900,354390130,5000,5000,5000,5000,0
20231128,113800,354390130,5000,5000,5000,5000,2012
20231128,113700,344330130,4995,4995,5000,4995,37
20231128,113600,344145290,5000,5000,5000,5000,222
20231128,113500,343035290,5000,5000,5000,5000,1010
20231128,113400,337985290,5000,5000,5000,5000,1
20231128,113300,337980290,5010,5000,5010,5000,232
20231128,113200,336820190,5010,5010,5010,5010,15
20231128,113100,336745040,5010,5010,5010,5000,64
20231128,113000,336424790,5000,5000,5010,5000,221
20231128,112900,335319710,5000,5000,5000,5000,10
20231128,112800,335269710,5000,5000,5000,5000,2
20231128,112700,335259710,5000,5000,5010,5000,358
20231128,112600,333469560,5010,5010,5010,5000,237
20231128,112500,332284410,5000,5010,5010,5000,190
20231128,112400,331332610,5010,5010,5010,4995,188
20231128,112300,330393460,5010,5000,5010,5000,880
20231128,112200,325993410,5000,5000,5000,5000,1204
20231128,112100,319973410,5000,5000,5000,5000,45
20231128,112000,319748410,4995,4995,4995,4995,978
20231128,111900,314863300,4995,4995,4995,4995,7
20231128,111800,314828335,4990,4990,4990,4990,0
20231128,111700,314828335,4990,4990,4990,4990,449
20231128,111600,312587825,4990,4990,4990,4990,101
20231128,111500,312083835,4995,4995,4995,4995,0
20231128,111400,312083835,4995,4995,4995,4995,200
20231128,111300,311084835,5000,4995,5000,4995,425
20231128,111200,308961935,4990,4990,4990,4990,401
20231128,111100,306960945,4990,4990,4990,4990,308
20231128,111000,305424025,4990,4990,4990,4990,632
20231128,110900,302270345,4990,4990,4990,4990,200
20231128,110800,301272345,4990,4990,4990,4990,126
20231128,110700,300643605,4995,4995,4995,4995,169
20231128,110600,299799450,4995,4995,4995,4995,0
20231128,110500,299799450,4995,4995,4995,4995,298
20231128,110400,298310940,4995,4995,4995,4995,0
20231128,110300,298310940,4995,4995,4995,4995,0
20231128,110200,298310940,4995,4995,4995,4995,200
20231128,110100,297311940,4995,4995,4995,4995,0
20231128,110000,297311940,4995,4995,4995,4995,5
20231128,105900,297286965,4995,4995,4995,4995,218
20231128,105800,296198055,4995,4995,4995,4995,80
20231128,105700,295798455,5000,5000,5000,5000,1
20231128,105600,295793455,5000,5000,5000,5000,0
20231128,105500,295793455,5000,5000,5000,5000,0
20231128,105400,295793455,5000,4995,5000,4995,32
20231128,105300,295633605,4995,4995,4995,4995,7
20231128,105200,295598640,4995,5000,5000,4995,235
20231128,105100,294424615,5000,5000,5000,5000,8
20231128,105000,294384615,5000,5000,5000,5000,9
20231128,104900,294339615,5000,5000,5000,5000,0
20231128,104800,294339615,5000,5000,5000,5000,5
20231128,104700,294314615,4995,4995,4995,4995,333
20231128,104600,292651280,5000,5000,5000,5000,0
20231128,104500,292651280,5000,5000,5000,5000,0
20231128,104400,292651280,5000,5000,5000,5000,100
20231128,104300,292151280,5000,5000,5000,5000,10
20231128,104200,292101280,5000,5000,5000,5000,0
20231128,104100,292101280,5000,5000,5000,5000,4
20231128,104000,292081280,5000,5000,5000,5000,62
20231128,103900,291771280,5000,5000,5000,5000,75
20231128,103800,291396280,5000,5000,5000,5000,0
20231128,103700,291396280,5000,4995,5000,4995,705
20231128,103600,287873780,4995,5010,5010,4995,40
20231128,103500,287673855,5000,4995,5000,4985,3203
20231128,103400,271698005,5000,5000,5000,5000,335
20231128,103300,270023005,5000,5000,5000,5000,1
20231128,103200,270018005,5000,5000,5000,5000,40
20231128,103100,269818005,5000,5000,5000,5000,220
20231128,103000,268718005,5000,5000,5000,5000,1422
20231128,102900,261608005,4995,4995,4995,4995,202
20231128,102800,260599015,4995,4995,4995,4995,5
20231128,102700,260574040,4985,4990,4990,4985,1681
20231128,102600,252193950,4990,4990,4990,4990,15
20231128,102500,252119100,4990,4990,4990,4990,247
20231128,102400,250886570,4990,4990,4990,4990,0
20231128,102300,250886570,4990,4990,4990,4990,0
20231128,102200,250886570,4990,4990,4990,4990,0
20231128,102100,250886570,4990,4990,4990,4985,444
20231128,102000,248671260,4990,4990,4990,4990,1106
20231128,101900,243152320,4990,4990,4990,4990,345
20231128,101800,241430770,4980,4980,4980,4980,0
20231128,101700,241430770,4980,4985,4985,4980,1099
20231128,101600,235954420,4985,4985,4985,4985,41
20231128,101500,235750035,4985,4985,4985,4985,118
20231128,101400,235161805,4995,4995,4995,4995,219
20231128,101300,234067900,4990,4990,4990,4990,5
20231128,101200,234042950,4985,4985,4985,4985,0
20231128,101100,234042950,4985,4985,4985,4985,299
20231128,101000,232552435,4985,4985,4985,4985,305
20231128,100900,231032010,4985,4985,4985,4985,101
20231128,100800,230528525,4985,4980,4985,4980,375
20231128,100700,228661015,4980,4980,4980,4980,0
20231128,100600,228661015,4980,4970,4980,4970,816
20231128,100500,224604410,4970,4970,4970,4970,174
20231128,100400,223739630,4970,4975,4975,4970,434
20231128,100300,221582490,4975,4970,4975,4970,1912
20231128,100200,212079650,4970,4975,4975,4970,2555
20231128,100100,199381250,4975,4970,4975,4970,573
20231128,100000,196533070,4975,4975,4975,4975,1187
20231128,095900,190627745,4980,4990,4990,4975,6244
20231128,095800,159547170,4990,4985,4990,4985,450
20231128,095700,157303915,4985,4990,4990,4985,3561
20231128,095600,139537620,4995,4995,4995,4995,44
20231128,095500,139317840,4995,4995,4995,4995,5
20231128,095400,139292865,4995,4990,4995,4990,2002
20231128,095300,129302875,4995,4995,5000,4995,1120
20231128,095200,123708465,4995,5000,5000,4995,67
20231128,095100,123373640,5000,5000,5000,5000,192
20231128,095000,122413640,5010,5010,5010,5010,8
20231128,094900,122373560,5000,5000,5000,5000,21
20231128,094800,122268560,5000,5010,5010,5000,871
20231128,094700,117909060,5010,5020,5020,5010,1048
20231128,094600,112648460,5020,5020,5020,5020,0
20231128,094500,112648460,5020,5020,5020,5020,505
20231128,094400,110113360,5010,5010,5010,5010,461
20231128,094300,107803750,5010,5010,5010,5010,0
20231128,094200,107803750,5010,5010,5010,5010,192
20231128,094100,106841830,5010,5010,5010,5010,3347
20231128,094000,90073360,5010,5000,5010,5000,1035
20231128,093900,84898300,5000,5000,5000,5000,1055
20231128,093800,79623300,5000,5000,5000,5000,192
20231128,093700,78663300,5010,5010,5010,5010,17
20231128,093600,78578130,5000,5000,5000,5000,104
20231128,093500,78058130,5000,5000,5000,5000,88
20231128,093400,77618130,5010,5010,5010,5010,3
20231128,093300,77603100,5010,5010,5010,5000,92
20231128,093200,77142880,5010,5020,5020,5010,30
20231128,093100,76992410,5020,5000,5020,4995,2252
20231128,093000,65728620,5020,5020,5020,5020,801
20231128,092900,61707600,5020,5000,5030,5000,150
20231128,092800,60957490,5010,5010,5010,5010,1
20231128,092700,60952480,5010,5010,5010,5010,2
20231128,092600,60942460,5010,5010,5020,5010,86
20231128,092500,60511450,5020,5020,5020,5000,139
20231128,092400,59814950,5020,5020,5020,5020,450
20231128,092300,57555950,5020,5030,5030,5010,9
20231128,092200,57510770,5020,5020,5030,5000,209
20231128,092100,56464820,5030,5010,5030,5010,126
20231128,092000,55833110,5020,5020,5020,5020,335
20231128,091900,54151410,5020,5020,5020,5020,501
20231128,091800,51636390,5020,5010,5020,5000,8
20231128,091700,51596310,5020,5020,5020,5020,0
20231128,091600,51596310,5020,5020,5030,5000,2319
20231128,091500,39979160,5020,5020,5020,5020,5
20231128,091400,39954060,5000,5010,5010,5000,1001
20231128,091300,34948960,5010,5010,5010,5010,21
20231128,091200,34843750,5000,5000,5000,5000,0
20231128,091100,34843750,5000,5000,5000,5000,60
20231128,091000,34543750,5000,5030,5030,5000,1105
20231128,090900,29012380,5010,5010,5010,5010,378
20231128,090800,27118600,5010,5010,5010,5010,1122
20231128,090700,21497380,5030,5020,5030,5020,10
20231128,090600,21447130,5020,5020,5020,5020,455
20231128,090500,19163030,5030,5030,5030,5030,13
20231128,090400,19097640,5030,5030,5030,5030,105
20231128,090300,18569490,5030,5030,5030,5030,1
20231128,090200,18564460,5030,5020,5030,5020,1001
20231128,090100,13539400,5020,4990,5020,4990,52
20231128,090000,13278390,4990,4990,4990,4990,2661