stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,56022350,5150,5150,5150,5150,217
20241128,192900,56022350,5150,5150,5150,5150,0
20241128,192800,56022350,5150,5150,5150,5150,0
20241128,192700,56022350,5150,5150,5150,5150,0
20241128,192600,56022350,5150,5150,5150,5150,0
20241128,192500,56022350,5150,5150,5150,5150,0
20241128,192400,56022350,5150,5150,5150,5150,0
20241128,192300,56022350,5150,5150,5150,5150,0
20241128,192200,56022350,5150,5150,5150,5150,0
20241128,192100,56022350,5150,5150,5150,5150,0
20241128,192000,56022350,5150,5150,5150,5150,0
20241128,191900,56022350,5150,5150,5150,5150,0
20241128,191800,56022350,5150,5150,5150,5150,0
20241128,191700,56022350,5150,5150,5150,5150,0
20241128,191600,56022350,5150,5150,5150,5150,0
20241128,191500,56022350,5150,5150,5150,5150,0
20241128,191400,56022350,5150,5150,5150,5150,0
20241128,191300,56022350,5150,5150,5150,5150,0
20241128,191200,56022350,5150,5150,5150,5150,0
20241128,191100,56022350,5150,5150,5150,5150,0
20241128,191000,56022350,5150,5150,5150,5150,0
20241128,190900,56022350,5150,5150,5150,5150,0
20241128,190800,56022350,5150,5150,5150,5150,0
20241128,190700,56022350,5150,5150,5150,5150,0
20241128,190600,56022350,5150,5150,5150,5150,0
20241128,190500,56022350,5150,5150,5150,5150,0
20241128,190400,56022350,5150,5150,5150,5150,0
20241128,190300,56022350,5150,5150,5150,5150,0
20241128,190200,56022350,5150,5150,5150,5150,0
20241128,190100,56022350,5150,5150,5150,5150,0
20241128,190000,56022350,5150,5150,5150,5150,217
20241128,185900,56022350,5150,5150,5150,5150,0
20241128,185800,56022350,5150,5150,5150,5150,0
20241128,185700,56022350,5150,5150,5150,5150,0
20241128,185600,56022350,5150,5150,5150,5150,0
20241128,185500,56022350,5150,5150,5150,5150,0
20241128,185400,56022350,5150,5150,5150,5150,0
20241128,185300,56022350,5150,5150,5150,5150,0
20241128,185200,56022350,5150,5150,5150,5150,0
20241128,185100,56022350,5150,5150,5150,5150,0
20241128,185000,56022350,5150,5150,5150,5150,0
20241128,184900,56022350,5150,5150,5150,5150,0
20241128,184800,56022350,5150,5150,5150,5150,0
20241128,184700,56022350,5150,5150,5150,5150,0
20241128,184600,56022350,5150,5150,5150,5150,0
20241128,184500,56022350,5150,5150,5150,5150,0
20241128,184400,56022350,5150,5150,5150,5150,0
20241128,184300,56022350,5150,5150,5150,5150,0
20241128,184200,56022350,5150,5150,5150,5150,0
20241128,184100,56022350,5150,5150,5150,5150,0
20241128,184000,56022350,5150,5150,5150,5150,0
20241128,183900,56022350,5150,5150,5150,5150,0
20241128,183800,56022350,5150,5150,5150,5150,0
20241128,183700,56022350,5150,5150,5150,5150,0
20241128,183600,56022350,5150,5150,5150,5150,0
20241128,183500,56022350,5150,5150,5150,5150,0
20241128,183400,56022350,5150,5150,5150,5150,0
20241128,183300,56022350,5150,5150,5150,5150,0
20241128,183200,56022350,5150,5150,5150,5150,0
20241128,183100,56022350,5150,5150,5150,5150,0
20241128,183000,56022350,5150,5150,5150,5150,217
20241128,182900,56022350,5150,5150,5150,5150,0
20241128,182800,56022350,5150,5150,5150,5150,0
20241128,182700,56022350,5150,5150,5150,5150,0
20241128,182600,56022350,5150,5150,5150,5150,0
20241128,182500,56022350,5150,5150,5150,5150,0
20241128,182400,56022350,5150,5150,5150,5150,0
20241128,182300,56022350,5150,5150,5150,5150,0
20241128,182200,56022350,5150,5150,5150,5150,0
20241128,182100,56022350,5150,5150,5150,5150,0
20241128,182000,56022350,5150,5150,5150,5150,0
20241128,181900,56022350,5150,5150,5150,5150,0
20241128,181800,56022350,5150,5150,5150,5150,0
20241128,181700,56022350,5150,5150,5150,5150,0
20241128,181600,56022350,5150,5150,5150,5150,0
20241128,181500,56022350,5150,5150,5150,5150,0
20241128,181400,56022350,5150,5150,5150,5150,0
20241128,181300,56022350,5150,5150,5150,5150,0
20241128,181200,56022350,5150,5150,5150,5150,0
20241128,181100,56022350,5150,5150,5150,5150,0
20241128,181000,56022350,5150,5150,5150,5150,0
20241128,180900,56022350,5150,5150,5150,5150,0
20241128,180800,56022350,5150,5150,5150,5150,0
20241128,180700,56022350,5150,5150,5150,5150,0
20241128,180600,56022350,5150,5150,5150,5150,0
20241128,180500,56022350,5150,5150,5150,5150,0
20241128,180400,56022350,5150,5150,5150,5150,0
20241128,180300,56022350,5150,5150,5150,5150,0
20241128,180200,56022350,5150,5150,5150,5150,0
20241128,180100,56022350,5150,5150,5150,5150,0
20241128,180000,56022350,5150,5150,5150,5150,217
20241128,175900,56022350,5150,5150,5150,5150,0
20241128,175800,56022350,5150,5150,5150,5150,0
20241128,175700,56022350,5150,5150,5150,5150,0
20241128,175600,56022350,5150,5150,5150,5150,0
20241128,175500,56022350,5150,5150,5150,5150,0
20241128,175400,56022350,5150,5150,5150,5150,0
20241128,175300,56022350,5150,5150,5150,5150,0
20241128,175200,56022350,5150,5150,5150,5150,0
20241128,175100,56022350,5150,5150,5150,5150,0
20241128,175000,56022350,5150,5150,5150,5150,0
20241128,174900,56022350,5150,5150,5150,5150,0
20241128,174800,56022350,5150,5150,5150,5150,0
20241128,174700,56022350,5150,5150,5150,5150,0
20241128,174600,56022350,5150,5150,5150,5150,0
20241128,174500,56022350,5150,5150,5150,5150,0
20241128,174400,56022350,5150,5150,5150,5150,0
20241128,174300,56022350,5150,5150,5150,5150,0
20241128,174200,56022350,5150,5150,5150,5150,0
20241128,174100,56022350,5150,5150,5150,5150,0
20241128,174000,56022350,5150,5150,5150,5150,0
20241128,173900,56022350,5150,5150,5150,5150,0
20241128,173800,56022350,5150,5150,5150,5150,0
20241128,173700,56022350,5150,5150,5150,5150,0
20241128,173600,56022350,5150,5150,5150,5150,0
20241128,173500,56022350,5150,5150,5150,5150,0
20241128,173400,56022350,5150,5150,5150,5150,0
20241128,173300,56022350,5150,5150,5150,5150,0
20241128,173200,56022350,5150,5150,5150,5150,0
20241128,173100,56022350,5150,5150,5150,5150,0
20241128,173000,56022350,5150,5150,5150,5150,217
20241128,172900,56022350,5150,5150,5150,5150,0
20241128,172800,56022350,5150,5150,5150,5150,0
20241128,172700,56022350,5150,5150,5150,5150,0
20241128,172600,56022350,5150,5150,5150,5150,0
20241128,172500,56022350,5150,5150,5150,5150,0
20241128,172400,56022350,5150,5150,5150,5150,0
20241128,172300,56022350,5150,5150,5150,5150,0
20241128,172200,56022350,5150,5150,5150,5150,0
20241128,172100,56022350,5150,5150,5150,5150,0
20241128,172000,56022350,5150,5150,5150,5150,0
20241128,171900,56022350,5150,5150,5150,5150,0
20241128,171800,56022350,5150,5150,5150,5150,0
20241128,171700,56022350,5150,5150,5150,5150,0
20241128,171600,56022350,5150,5150,5150,5150,0
20241128,171500,56022350,5150,5150,5150,5150,0
20241128,171400,56022350,5150,5150,5150,5150,0
20241128,171300,56022350,5150,5150,5150,5150,0
20241128,171200,56022350,5150,5150,5150,5150,0
20241128,171100,56022350,5150,5150,5150,5150,0
20241128,171000,56022350,5150,5150,5150,5150,0
20241128,170900,56022350,5150,5150,5150,5150,0
20241128,170800,56022350,5150,5150,5150,5150,0
20241128,170700,56022350,5150,5150,5150,5150,0
20241128,170600,56022350,5150,5150,5150,5150,0
20241128,170500,56022350,5150,5150,5150,5150,0
20241128,170400,56022350,5150,5150,5150,5150,0
20241128,170300,56022350,5150,5150,5150,5150,0
20241128,170200,56022350,5150,5150,5150,5150,0
20241128,170100,56022350,5150,5150,5150,5150,0
20241128,170000,56022350,5150,5150,5150,5150,217
20241128,165900,56022350,5150,5150,5150,5150,0
20241128,165800,56022350,5150,5150,5150,5150,0
20241128,165700,56022350,5150,5150,5150,5150,0
20241128,165600,56022350,5150,5150,5150,5150,0
20241128,165500,56022350,5150,5150,5150,5150,0
20241128,165400,56022350,5150,5150,5150,5150,0
20241128,165300,56022350,5150,5150,5150,5150,0
20241128,165200,56022350,5150,5150,5150,5150,0
20241128,165100,56022350,5150,5150,5150,5150,0
20241128,165000,56022350,5150,5150,5150,5150,0
20241128,164900,56022350,5150,5150,5150,5150,0
20241128,164800,56022350,5150,5150,5150,5150,0
20241128,164700,56022350,5150,5150,5150,5150,0
20241128,164600,56022350,5150,5150,5150,5150,0
20241128,164500,56022350,5150,5150,5150,5150,0
20241128,164400,56022350,5150,5150,5150,5150,0
20241128,164300,56022350,5150,5150,5150,5150,0
20241128,164200,56022350,5150,5150,5150,5150,0
20241128,164100,56022350,5150,5150,5150,5150,0
20241128,164000,56022350,5150,5150,5150,5150,0
20241128,163900,56022350,5150,5150,5150,5150,0
20241128,163800,56022350,5150,5150,5150,5150,0
20241128,163700,56022350,5150,5150,5150,5150,0
20241128,163600,56022350,5150,5150,5150,5150,0
20241128,163500,56022350,5150,5150,5150,5150,0
20241128,163400,56022350,5150,5150,5150,5150,0
20241128,163300,56022350,5150,5150,5150,5150,0
20241128,163200,56022350,5150,5150,5150,5150,0
20241128,163100,56022350,5150,5150,5150,5150,0
20241128,163000,56022350,5150,5150,5150,5150,217
20241128,162900,56022350,5150,5150,5150,5150,0
20241128,162800,56022350,5150,5150,5150,5150,0
20241128,162700,56022350,5150,5150,5150,5150,0
20241128,162600,56022350,5150,5150,5150,5150,0
20241128,162500,56022350,5150,5150,5150,5150,0
20241128,162400,56022350,5150,5150,5150,5150,0
20241128,162300,56022350,5150,5150,5150,5150,0
20241128,162200,56022350,5150,5150,5150,5150,0
20241128,162100,56022350,5150,5150,5150,5150,0
20241128,162000,56022350,5150,5150,5150,5150,0
20241128,161900,56022350,5150,5150,5150,5150,0
20241128,161800,56022350,5150,5150,5150,5150,0
20241128,161700,56022350,5150,5150,5150,5150,0
20241128,161600,56022350,5150,5150,5150,5150,0
20241128,161500,56022350,5150,5150,5150,5150,0
20241128,161400,56022350,5150,5150,5150,5150,0
20241128,161300,56022350,5150,5150,5150,5150,0
20241128,161200,56022350,5150,5150,5150,5150,0
20241128,161100,56022350,5150,5150,5150,5150,0
20241128,161000,56022350,5150,5150,5150,5150,0
20241128,160900,56022350,5150,5150,5150,5150,0
20241128,160800,56022350,5150,5150,5150,5150,0
20241128,160700,56022350,5150,5150,5150,5150,0
20241128,160600,56022350,5150,5150,5150,5150,0
20241128,160500,56022350,5150,5150,5150,5150,0
20241128,160400,56022350,5150,5150,5150,5150,0
20241128,160300,56022350,5150,5150,5150,5150,0
20241128,160200,56022350,5150,5150,5150,5150,0
20241128,160100,56022350,5150,5150,5150,5150,0
20241128,160000,56022350,5150,5150,5150,5150,217
20241128,155900,56022350,5150,5150,5150,5150,0
20241128,155800,56022350,5150,5150,5150,5150,0
20241128,155700,56022350,5150,5150,5150,5150,0
20241128,155600,56022350,5150,5150,5150,5150,0
20241128,155500,56022350,5150,5150,5150,5150,0
20241128,155400,56022350,5150,5150,5150,5150,0
20241128,155300,56022350,5150,5150,5150,5150,0
20241128,155200,56022350,5150,5150,5150,5150,0
20241128,155100,56022350,5150,5150,5150,5150,0
20241128,155000,56022350,5150,5150,5150,5150,0
20241128,154900,56022350,5150,5150,5150,5150,0
20241128,154800,56022350,5150,5150,5150,5150,0
20241128,154700,56022350,5150,5150,5150,5150,0
20241128,154600,56022350,5150,5150,5150,5150,0
20241128,154500,56022350,5150,5150,5150,5150,0
20241128,154400,56022350,5150,5150,5150,5150,0
20241128,154300,56022350,5150,5150,5150,5150,0
20241128,154200,56022350,5150,5150,5150,5150,0
20241128,154100,56022350,5150,5150,5150,5150,0
20241128,154000,56022350,5150,5150,5150,5150,0
20241128,153900,56022350,5150,5150,5150,5150,0
20241128,153800,56022350,5150,5150,5150,5150,0
20241128,153700,56022350,5150,5150,5150,5150,0
20241128,153600,56022350,5150,5150,5150,5150,0
20241128,153500,56022350,5150,5150,5150,5150,0
20241128,153400,56022350,5150,5150,5150,5150,0
20241128,153300,56022350,5150,5150,5150,5150,0
20241128,153200,56022350,5150,5150,5150,5150,0
20241128,153100,56022350,5150,5150,5150,5150,0
20241128,153000,56022350,5150,5150,5150,5150,434
20241128,152900,54904800,5150,5150,5150,5150,0
20241128,152800,54904800,5150,5150,5150,5150,0
20241128,152700,54904800,5150,5150,5150,5150,0
20241128,152600,54904800,5150,5150,5150,5150,0
20241128,152500,54904800,5150,5150,5150,5150,0
20241128,152400,54904800,5150,5150,5150,5150,0
20241128,152300,54904800,5150,5150,5150,5150,0
20241128,152200,54904800,5150,5150,5150,5150,0
20241128,152100,54904800,5150,5150,5150,5150,0
20241128,152000,54904800,5150,5150,5150,5150,0
20241128,151900,54904800,5150,5140,5150,5140,2
20241128,151800,54894510,5120,5150,5150,5120,84
20241128,151700,54464220,5150,5120,5150,5120,127
20241128,151600,53810920,5120,5120,5120,5110,118
20241128,151500,53207420,5120,5110,5120,5110,36
20241128,151400,53023450,5120,5120,5120,5120,1
20241128,151300,53018330,5110,5110,5110,5110,4
20241128,151200,52997890,5120,5120,5120,5120,0
20241128,151100,52997890,5120,5120,5120,5120,1
20241128,151000,52992770,5120,5120,5120,5120,3
20241128,150900,52977410,5120,5120,5120,5120,0
20241128,150800,52977410,5120,5120,5120,5120,0
20241128,150700,52977410,5120,5120,5120,5120,0
20241128,150600,52977410,5120,5120,5120,5120,3
20241128,150500,52962050,5120,5110,5120,5110,1191
20241128,150400,46876020,5090,5100,5100,5090,661
20241128,150300,43511430,5100,5100,5100,5100,2
20241128,150200,43501230,5100,5100,5100,5100,1
20241128,150100,43496130,5100,5100,5100,5100,3
20241128,150000,43480830,5100,5100,5100,5100,25
20241128,145900,43353330,5100,5100,5100,5100,0
20241128,145800,43353330,5100,5100,5100,5100,43
20241128,145700,43134030,5100,5100,5100,5100,54
20241128,145600,42858630,5100,5100,5110,5100,203
20241128,145500,41823310,5100,5120,5120,5100,305
20241128,145400,40267520,5120,5120,5120,5120,0
20241128,145300,40267520,5120,5120,5120,5120,0
20241128,145200,40267520,5120,5120,5120,5120,0
20241128,145100,40267520,5120,5120,5120,5120,0
20241128,145000,40267520,5120,5120,5120,5120,0
20241128,144900,40267520,5120,5120,5120,5120,0
20241128,144800,40267520,5120,5120,5120,5120,0
20241128,144700,40267520,5120,5120,5120,5120,3
20241128,144600,40252160,5120,5120,5120,5120,8
20241128,144500,40211200,5130,5130,5130,5130,0
20241128,144400,40211200,5130,5130,5130,5130,0
20241128,144300,40211200,5130,5130,5130,5130,0
20241128,144200,40211200,5130,5130,5130,5130,2
20241128,144100,40200940,5130,5130,5130,5130,0
20241128,144000,40200940,5130,5130,5130,5130,1
20241128,143900,40195810,5130,5130,5130,5130,3
20241128,143800,40180420,5130,5130,5130,5130,2
20241128,143700,40170160,5120,5120,5120,5120,5
20241128,143600,40144560,5130,5120,5130,5120,5
20241128,143500,40118930,5130,5130,5130,5100,2115
20241128,143400,29317830,5130,5130,5130,5130,2
20241128,143300,29307570,5130,5130,5130,5130,0
20241128,143200,29307570,5130,5130,5130,5130,23
20241128,143100,29189580,5140,5140,5140,5140,72
20241128,143000,28819500,5140,5140,5140,5140,0
20241128,142900,28819500,5140,5140,5140,5140,0
20241128,142800,28819500,5140,5140,5140,5140,1
20241128,142700,28814360,5150,5150,5150,5150,0
20241128,142600,28814360,5150,5150,5150,5150,0
20241128,142500,28814360,5150,5150,5150,5150,0
20241128,142400,28814360,5150,5150,5150,5150,0
20241128,142300,28814360,5150,5150,5150,5150,0
20241128,142200,28814360,5150,5150,5150,5150,0
20241128,142100,28814360,5150,5150,5150,5150,0
20241128,142000,28814360,5150,5150,5150,5150,0
20241128,141900,28814360,5150,5150,5150,5150,10
20241128,141800,28762860,5150,5150,5150,5150,0
20241128,141700,28762860,5150,5150,5150,5150,0
20241128,141600,28762860,5150,5150,5150,5150,0
20241128,141500,28762860,5150,5150,5150,5150,0
20241128,141400,28762860,5150,5150,5150,5150,0
20241128,141300,28762860,5150,5150,5150,5150,0
20241128,141200,28762860,5150,5150,5150,5150,0
20241128,141100,28762860,5150,5150,5150,5150,0
20241128,141000,28762860,5150,5150,5150,5150,0
20241128,140900,28762860,5150,5150,5150,5150,0
20241128,140800,28762860,5150,5150,5150,5150,0
20241128,140700,28762860,5150,5150,5150,5150,0
20241128,140600,28762860,5150,5150,5150,5150,50
20241128,140500,28505360,5150,5150,5150,5150,0
20241128,140400,28505360,5150,5150,5150,5150,0
20241128,140300,28505360,5150,5150,5150,5150,0
20241128,140200,28505360,5150,5150,5150,5150,0
20241128,140100,28505360,5150,5150,5150,5150,11
20241128,140000,28448710,5150,5150,5150,5150,20
20241128,135900,28345710,5150,5150,5150,5150,7
20241128,135800,28309660,5150,5150,5150,5150,0
20241128,135700,28309660,5150,5150,5150,5150,0
20241128,135600,28309660,5150,5150,5150,5150,1
20241128,135500,28304510,5150,5150,5150,5150,0
20241128,135400,28304510,5150,5150,5150,5150,0
20241128,135300,28304510,5150,5150,5150,5150,0
20241128,135200,28304510,5150,5150,5150,5150,10
20241128,135100,28253010,5150,5150,5150,5150,1
20241128,135000,28247860,5130,5140,5140,5130,74
20241128,134900,27867880,5150,5150,5150,5150,0
20241128,134800,27867880,5150,5150,5150,5150,0
20241128,134700,27867880,5150,5150,5150,5150,0
20241128,134600,27867880,5150,5150,5150,5150,0
20241128,134500,27867880,5150,5150,5150,5150,3
20241128,134400,27852430,5150,5150,5150,5150,0
20241128,134300,27852430,5150,5150,5150,5150,0
20241128,134200,27852430,5150,5150,5150,5150,0
20241128,134100,27852430,5150,5150,5150,5150,0
20241128,134000,27852430,5150,5150,5150,5150,0
20241128,133900,27852430,5150,5150,5150,5150,0
20241128,133800,27852430,5150,5150,5150,5150,0
20241128,133700,27852430,5150,5150,5150,5150,5
20241128,133600,27826680,5150,5150,5150,5150,0
20241128,133500,27826680,5150,5150,5150,5150,0
20241128,133400,27826680,5150,5150,5150,5150,0
20241128,133300,27826680,5150,5150,5150,5150,2
20241128,133200,27816380,5150,5150,5150,5150,1
20241128,133100,27811230,5150,5150,5150,5150,0
20241128,133000,27811230,5150,5150,5150,5150,0
20241128,132900,27811230,5150,5150,5150,5150,0
20241128,132800,27811230,5150,5150,5150,5150,0
20241128,132700,27811230,5150,5150,5150,5150,0
20241128,132600,27811230,5150,5150,5150,5150,2
20241128,132500,27800930,5150,5150,5150,5150,20
20241128,132400,27697930,5150,5150,5150,5150,0
20241128,132300,27697930,5150,5150,5150,5150,0
20241128,132200,27697930,5150,5150,5150,5150,3
20241128,132100,27682480,5150,5150,5150,5150,2
20241128,132000,27672180,5150,5150,5150,5150,0
20241128,131900,27672180,5150,5150,5150,5150,0
20241128,131800,27672180,5150,5150,5150,5150,0
20241128,131700,27672180,5150,5150,5150,5150,0
20241128,131600,27672180,5150,5150,5150,5150,0
20241128,131500,27672180,5150,5150,5150,5150,1
20241128,131400,27667030,5150,5150,5150,5150,0
20241128,131300,27667030,5150,5150,5150,5150,0
20241128,131200,27667030,5150,5150,5150,5150,5
20241128,131100,27641280,5150,5130,5150,5130,90
20241128,131000,27179550,5130,5130,5130,5130,0
20241128,130900,27179550,5130,5130,5130,5130,12
20241128,130800,27117990,5140,5140,5140,5140,2
20241128,130700,27107710,5150,5150,5150,5150,0
20241128,130600,27107710,5150,5150,5150,5150,0
20241128,130500,27107710,5150,5140,5150,5140,2
20241128,130400,27097420,5110,5140,5140,5110,600
20241128,130300,24020100,5150,5150,5150,5150,0
20241128,130200,24020100,5150,5150,5150,5150,0
20241128,130100,24020100,5150,5150,5150,5150,0
20241128,130000,24020100,5150,5150,5150,5150,0
20241128,125900,24020100,5150,5150,5150,5150,0
20241128,125800,24020100,5150,5150,5150,5150,0
20241128,125700,24020100,5150,5140,5150,5140,12
20241128,125600,23958310,5150,5150,5150,5150,0
20241128,125500,23958310,5150,5150,5150,5150,0
20241128,125400,23958310,5150,5150,5150,5150,0
20241128,125300,23958310,5150,5150,5150,5150,12
20241128,125200,23896510,5150,5150,5150,5150,1
20241128,125100,23891360,5140,5140,5140,5140,10
20241128,125000,23839960,5150,5150,5150,5150,1
20241128,124900,23834810,5150,5150,5150,5150,1
20241128,124800,23829660,5140,5140,5140,5140,501
20241128,124700,21254520,5150,5150,5150,5150,65
20241128,124600,20919770,5150,5150,5150,5150,9
20241128,124500,20873420,5150,5150,5150,5150,20
20241128,124400,20770420,5150,5150,5150,5150,0
20241128,124300,20770420,5150,5150,5150,5150,0
20241128,124200,20770420,5150,5150,5150,5150,0
20241128,124100,20770420,5150,5150,5150,5150,2
20241128,124000,20760120,5140,5140,5140,5140,0
20241128,123900,20760120,5140,5140,5140,5140,27
20241128,123800,20621340,5150,5150,5150,5150,0
20241128,123700,20621340,5150,5150,5150,5150,0
20241128,123600,20621340,5150,5150,5150,5150,0
20241128,123500,20621340,5150,5150,5150,5150,0
20241128,123400,20621340,5150,5150,5150,5150,0
20241128,123300,20621340,5150,5150,5150,5150,0
20241128,123200,20621340,5150,5150,5150,5150,1
20241128,123100,20616190,5150,5150,5150,5150,0
20241128,123000,20616190,5150,5150,5150,5150,0
20241128,122900,20616190,5150,5150,5150,5150,698
20241128,122800,17021490,5170,5170,5170,5170,1
20241128,122700,17016320,5150,5160,5160,5150,11
20241128,122600,16959570,5170,5170,5170,5170,3
20241128,122500,16944060,5170,5170,5170,5170,20
20241128,122400,16840660,5170,5170,5170,5170,0
20241128,122300,16840660,5170,5170,5170,5170,10
20241128,122200,16788960,5170,5170,5170,5170,0
20241128,122100,16788960,5170,5170,5170,5170,1
20241128,122000,16783790,5170,5170,5170,5170,0
20241128,121900,16783790,5170,5170,5170,5170,2
20241128,121800,16773450,5170,5170,5170,5170,10
20241128,121700,16721750,5170,5170,5170,5170,0
20241128,121600,16721750,5170,5170,5170,5170,96
20241128,121500,16225430,5170,5170,5170,5170,0
20241128,121400,16225430,5170,5170,5170,5170,0
20241128,121300,16225430,5170,5170,5170,5170,0
20241128,121200,16225430,5170,5170,5170,5170,0
20241128,121100,16225430,5170,5170,5170,5170,0
20241128,121000,16225430,5170,5170,5170,5170,0
20241128,120900,16225430,5170,5170,5170,5170,1
20241128,120800,16220260,5150,5170,5170,5150,6
20241128,120700,16189320,5170,5170,5170,5170,0
20241128,120600,16189320,5170,5170,5170,5170,0
20241128,120500,16189320,5170,5170,5170,5150,28
20241128,120400,16044800,5170,5170,5170,5170,0
20241128,120300,16044800,5170,5170,5170,5170,0
20241128,120200,16044800,5170,5170,5170,5170,0
20241128,120100,16044800,5170,5170,5170,5170,1
20241128,120000,16039630,5150,5150,5150,5150,0
20241128,115900,16039630,5150,5160,5160,5150,5
20241128,115800,16013850,5170,5170,5170,5170,0
20241128,115700,16013850,5170,5170,5170,5170,0
20241128,115600,16013850,5170,5160,5170,5160,91
20241128,115500,15544280,5170,5160,5170,5160,3
20241128,115400,15528780,5170,5170,5170,5170,0
20241128,115300,15528780,5170,5170,5170,5170,0
20241128,115200,15528780,5170,5170,5170,5170,0
20241128,115100,15528780,5170,5170,5170,5170,0
20241128,115000,15528780,5170,5170,5170,5170,2
20241128,114900,15518440,5160,5160,5160,5160,99
20241128,114800,15007600,5170,5170,5170,5170,3
20241128,114700,14992090,5170,5170,5170,5170,0
20241128,114600,14992090,5170,5170,5170,5170,3
20241128,114500,14976580,5170,5170,5170,5170,0
20241128,114400,14976580,5170,5160,5170,5160,68
20241128,114300,14625680,5160,5160,5160,5160,97
20241128,114200,14125160,5160,5160,5160,5160,0
20241128,114100,14125160,5160,5160,5160,5160,37
20241128,114000,13934240,5170,5170,5170,5170,0
20241128,113900,13934240,5170,5170,5170,5170,0
20241128,113800,13934240,5170,5170,5170,5170,2
20241128,113700,13923900,5170,5170,5170,5170,0
20241128,113600,13923900,5170,5170,5170,5170,11
20241128,113500,13867030,5170,5170,5170,5170,0
20241128,113400,13867030,5170,5170,5170,5170,0
20241128,113300,13867030,5170,5170,5170,5170,0
20241128,113200,13867030,5170,5170,5170,5170,0
20241128,113100,13867030,5170,5170,5170,5170,3
20241128,113000,13851520,5170,5170,5170,5170,0
20241128,112900,13851520,5170,5170,5170,5170,0
20241128,112800,13851520,5170,5170,5170,5170,0
20241128,112700,13851520,5170,5170,5170,5170,0
20241128,112600,13851520,5170,5170,5170,5170,2
20241128,112500,13841180,5170,5170,5170,5170,1
20241128,112400,13836010,5170,5170,5170,5170,0
20241128,112300,13836010,5170,5170,5170,5170,0
20241128,112200,13836010,5170,5170,5170,5170,0
20241128,112100,13836010,5170,5170,5170,5160,5
20241128,112000,13810170,5160,5160,5160,5160,0
20241128,111900,13810170,5160,5160,5160,5160,0
20241128,111800,13810170,5160,5160,5160,5160,10
20241128,111700,13758570,5170,5170,5170,5170,0
20241128,111600,13758570,5170,5170,5170,5170,24
20241128,111500,13634490,5170,5170,5170,5170,0
20241128,111400,13634490,5170,5170,5170,5170,0
20241128,111300,13634490,5170,5170,5170,5170,0
20241128,111200,13634490,5170,5170,5170,5170,0
20241128,111100,13634490,5170,5170,5170,5170,0
20241128,111000,13634490,5170,5170,5170,5170,0
20241128,110900,13634490,5170,5170,5170,5170,2
20241128,110800,13624150,5170,5170,5170,5170,1
20241128,110700,13618980,5170,5170,5170,5170,1
20241128,110600,13613810,5160,5160,5160,5160,1
20241128,110500,13608650,5170,5170,5170,5170,0
20241128,110400,13608650,5170,5170,5170,5170,0
20241128,110300,13608650,5170,5170,5170,5170,2
20241128,110200,13598310,5170,5170,5170,5170,7
20241128,110100,13562120,5160,5160,5160,5160,0
20241128,110000,13562120,5160,5170,5170,5160,3
20241128,105900,13546620,5170,5170,5170,5170,0
20241128,105800,13546620,5170,5170,5170,5170,0
20241128,105700,13546620,5170,5170,5170,5170,1
20241128,105600,13541450,5170,5170,5170,5170,0
20241128,105500,13541450,5170,5170,5170,5170,10
20241128,105400,13489750,5150,5170,5170,5150,21
20241128,105300,13381200,5150,5150,5150,5150,20
20241128,105200,13278200,5170,5170,5170,5170,0
20241128,105100,13278200,5170,5150,5170,5150,21
20241128,105000,13170030,5160,5160,5160,5160,8
20241128,104900,13128750,5160,5160,5160,5160,42
20241128,104800,12912030,5160,5170,5170,5160,6
20241128,104700,12881020,5170,5170,5170,5170,10
20241128,104600,12829320,5170,5170,5170,5170,3
20241128,104500,12813810,5170,5170,5170,5170,0
20241128,104400,12813810,5170,5170,5170,5170,0
20241128,104300,12813810,5170,5170,5170,5170,1
20241128,104200,12808640,5150,5170,5170,5150,69
20241128,104100,12453270,5150,5170,5170,5150,2
20241128,104000,12442950,5150,5160,5160,5150,2
20241128,103900,12432640,5170,5170,5170,5170,2
20241128,103800,12422300,5170,5170,5170,5170,1
20241128,103700,12417130,5150,5160,5160,5150,2
20241128,103600,12406820,5170,5150,5170,5150,2
20241128,103500,12396500,5170,5170,5170,5170,0
20241128,103400,12396500,5170,5170,5170,5170,6
20241128,103300,12365480,5170,5170,5170,5170,1
20241128,103200,12360310,5170,5170,5170,5160,102
20241128,103100,11833930,5170,5170,5170,5170,4
20241128,103000,11813250,5160,5160,5160,5160,1
20241128,102900,11808090,5170,5170,5170,5170,1
20241128,102800,11802920,5180,5180,5180,5180,0
20241128,102700,11802920,5180,5180,5180,5180,0
20241128,102600,11802920,5180,5180,5180,5180,0
20241128,102500,11802920,5180,5200,5200,5160,554
20241128,102400,8933800,5210,5210,5210,5200,3
20241128,102300,8918180,5210,5210,5210,5210,2
20241128,102200,8907760,5210,5210,5210,5210,0
20241128,102100,8907760,5210,5210,5210,5210,0
20241128,102000,8907760,5210,5210,5210,5210,0
20241128,101900,8907760,5210,5210,5210,5210,1
20241128,101800,8902550,5200,5190,5200,5190,2
20241128,101700,8892160,5200,5200,5200,5200,2
20241128,101600,8881760,5210,5210,5210,5210,0
20241128,101500,8881760,5210,5210,5210,5210,0
20241128,101400,8881760,5210,5210,5210,5210,0
20241128,101300,8881760,5210,5210,5210,5210,1
20241128,101200,8876550,5190,5190,5190,5190,2
20241128,101100,8866170,5210,5210,5210,5210,0
20241128,101000,8866170,5210,5210,5210,5210,0
20241128,100900,8866170,5210,5210,5210,5210,0
20241128,100800,8866170,5210,5210,5210,5210,0
20241128,100700,8866170,5210,5200,5210,5200,2
20241128,100600,8855760,5210,5210,5210,5200,3
20241128,100500,8840140,5200,5190,5210,5190,3
20241128,100400,8824540,5200,5190,5200,5190,6
20241128,100300,8793360,5160,5160,5160,5160,0
20241128,100200,8793360,5160,5210,5210,5160,394
20241128,100100,6749720,5210,5210,5210,5210,1
20241128,100000,6744510,5200,5200,5200,5200,2
20241128,095900,6734110,5210,5210,5210,5210,1
20241128,095800,6728900,5180,5200,5210,5180,272
20241128,095700,5318460,5210,5210,5210,5210,1
20241128,095600,5313250,5210,5210,5210,5210,0
20241128,095500,5313250,5210,5210,5210,5210,1
20241128,095400,5308040,5210,5210,5210,5210,0
20241128,095300,5308040,5210,5210,5210,5210,0
20241128,095200,5308040,5210,5210,5210,5210,0
20241128,095100,5308040,5210,5210,5210,5210,0
20241128,095000,5308040,5210,5210,5210,5210,1
20241128,094900,5302830,5210,5210,5210,5210,0
20241128,094800,5302830,5210,5200,5210,5200,40
20241128,094700,5094820,5210,5210,5210,5210,2
20241128,094600,5084400,5210,5210,5210,5210,0
20241128,094500,5084400,5210,5210,5210,5210,1
20241128,094400,5079190,5210,5210,5210,5210,0
20241128,094300,5079190,5210,5210,5210,5210,1
20241128,094200,5073980,5210,5210,5210,5210,0
20241128,094100,5073980,5210,5210,5210,5210,0
20241128,094000,5073980,5210,5210,5210,5210,0
20241128,093900,5073980,5210,5210,5210,5210,30
20241128,093800,4917680,5210,5210,5210,5210,0
20241128,093700,4917680,5210,5210,5210,5210,1
20241128,093600,4912470,5210,5210,5210,5210,0
20241128,093500,4912470,5210,5210,5210,5210,0
20241128,093400,4912470,5210,5210,5210,5210,30
20241128,093300,4756170,5200,5200,5200,5200,0
20241128,093200,4756170,5200,5200,5200,5200,0
20241128,093100,4756170,5200,5200,5200,5200,40
20241128,093000,4548170,5200,5200,5200,5200,0
20241128,092900,4548170,5200,5200,5200,5200,0
20241128,092800,4548170,5200,5200,5200,5200,88
20241128,092700,4090570,5210,5210,5210,5210,3
20241128,092600,4074940,5200,5200,5200,5200,540
20241128,092500,1266940,5210,5210,5210,5210,0
20241128,092400,1266940,5210,5210,5210,5210,0
20241128,092300,1266940,5210,5210,5210,5210,1
20241128,092200,1261730,5210,5210,5210,5210,1
20241128,092100,1256520,5200,5200,5200,5200,47
20241128,092000,1012120,5210,5210,5210,5210,0
20241128,091900,1012120,5210,5210,5210,5210,2
20241128,091800,1001700,5210,5210,5210,5210,20
20241128,091700,897500,5210,5210,5210,5210,1
20241128,091600,892290,5210,5210,5210,5210,1
20241128,091500,887080,5210,5210,5210,5210,0
20241128,091400,887080,5210,5210,5210,5210,1
20241128,091300,881870,5200,5210,5210,5200,23
20241128,091200,762180,5220,5220,5220,5220,0
20241128,091100,762180,5220,5220,5220,5220,0
20241128,091000,762180,5220,5220,5220,5220,1
20241128,090900,756960,5210,5210,5210,5210,7
20241128,090800,720490,5220,5220,5220,5220,121
20241128,090700,88870,5220,5220,5220,5220,0
20241128,090600,88870,5220,5220,5220,5220,0
20241128,090500,88870,5220,5220,5220,5220,0
20241128,090400,88870,5220,5220,5220,5220,1
20241128,090300,83650,5220,5220,5220,5220,2
20241128,090200,73210,5220,5220,5220,5220,0
20241128,090100,73210,5220,5220,5220,5220,2
20241128,090000,62770,5240,5230,5240,5230,12