stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193300,360862890,9950,9950,9950,9950,201
20241128,193200,360862890,9950,9950,9950,9950,0
20241128,193100,360862890,9950,9950,9950,9950,0
20241128,193000,360862890,9950,9950,9950,9950,0
20241128,192900,360862890,9950,9950,9950,9950,0
20241128,192800,360862890,9950,9950,9950,9950,0
20241128,192700,360862890,9950,9950,9950,9950,0
20241128,192600,360862890,9950,9950,9950,9950,0
20241128,192500,360862890,9950,9950,9950,9950,0
20241128,192400,360862890,9950,9950,9950,9950,0
20241128,192300,360862890,9950,9950,9950,9950,0
20241128,192200,360862890,9950,9950,9950,9950,0
20241128,192100,360862890,9950,9950,9950,9950,0
20241128,192000,360862890,9950,9950,9950,9950,0
20241128,191900,360862890,9950,9950,9950,9950,0
20241128,191800,360862890,9950,9950,9950,9950,0
20241128,191700,360862890,9950,9950,9950,9950,0
20241128,191600,360862890,9950,9950,9950,9950,0
20241128,191500,360862890,9950,9950,9950,9950,0
20241128,191400,360862890,9950,9950,9950,9950,0
20241128,191300,360862890,9950,9950,9950,9950,0
20241128,191200,360862890,9950,9950,9950,9950,0
20241128,191100,360862890,9950,9950,9950,9950,0
20241128,191000,360862890,9950,9950,9950,9950,0
20241128,190900,360862890,9950,9950,9950,9950,0
20241128,190800,360862890,9950,9950,9950,9950,0
20241128,190700,360862890,9950,9950,9950,9950,0
20241128,190600,360862890,9950,9950,9950,9950,0
20241128,190500,360862890,9950,9950,9950,9950,0
20241128,190400,360862890,9950,9950,9950,9950,0
20241128,190300,360862890,9950,9950,9950,9950,201
20241128,190200,360862890,9950,9950,9950,9950,0
20241128,190100,360862890,9950,9950,9950,9950,0
20241128,190000,360862890,9950,9950,9950,9950,0
20241128,185900,360862890,9950,9950,9950,9950,0
20241128,185800,360862890,9950,9950,9950,9950,0
20241128,185700,360862890,9950,9950,9950,9950,0
20241128,185600,360862890,9950,9950,9950,9950,0
20241128,185500,360862890,9950,9950,9950,9950,0
20241128,185400,360862890,9950,9950,9950,9950,0
20241128,185300,360862890,9950,9950,9950,9950,0
20241128,185200,360862890,9950,9950,9950,9950,0
20241128,185100,360862890,9950,9950,9950,9950,0
20241128,185000,360862890,9950,9950,9950,9950,0
20241128,184900,360862890,9950,9950,9950,9950,0
20241128,184800,360862890,9950,9950,9950,9950,0
20241128,184700,360862890,9950,9950,9950,9950,0
20241128,184600,360862890,9950,9950,9950,9950,0
20241128,184500,360862890,9950,9950,9950,9950,0
20241128,184400,360862890,9950,9950,9950,9950,0
20241128,184300,360862890,9950,9950,9950,9950,0
20241128,184200,360862890,9950,9950,9950,9950,0
20241128,184100,360862890,9950,9950,9950,9950,0
20241128,184000,360862890,9950,9950,9950,9950,0
20241128,183900,360862890,9950,9950,9950,9950,0
20241128,183800,360862890,9950,9950,9950,9950,0
20241128,183700,360862890,9950,9950,9950,9950,0
20241128,183600,360862890,9950,9950,9950,9950,0
20241128,183500,360862890,9950,9950,9950,9950,0
20241128,183400,360862890,9950,9950,9950,9950,0
20241128,183300,360862890,9950,9950,9950,9950,201
20241128,183200,360862890,9950,9950,9950,9950,0
20241128,183100,360862890,9950,9950,9950,9950,0
20241128,183000,360862890,9950,9950,9950,9950,0
20241128,182900,360862890,9950,9950,9950,9950,0
20241128,182800,360862890,9950,9950,9950,9950,0
20241128,182700,360862890,9950,9950,9950,9950,0
20241128,182600,360862890,9950,9950,9950,9950,0
20241128,182500,360862890,9950,9950,9950,9950,0
20241128,182400,360862890,9950,9950,9950,9950,0
20241128,182300,360862890,9950,9950,9950,9950,0
20241128,182200,360862890,9950,9950,9950,9950,0
20241128,182100,360862890,9950,9950,9950,9950,0
20241128,182000,360862890,9950,9950,9950,9950,0
20241128,181900,360862890,9950,9950,9950,9950,0
20241128,181800,360862890,9950,9950,9950,9950,0
20241128,181700,360862890,9950,9950,9950,9950,0
20241128,181600,360862890,9950,9950,9950,9950,0
20241128,181500,360862890,9950,9950,9950,9950,0
20241128,181400,360862890,9950,9950,9950,9950,0
20241128,181300,360862890,9950,9950,9950,9950,0
20241128,181200,360862890,9950,9950,9950,9950,0
20241128,181100,360862890,9950,9950,9950,9950,0
20241128,181000,360862890,9950,9950,9950,9950,0
20241128,180900,360862890,9950,9950,9950,9950,0
20241128,180800,360862890,9950,9950,9950,9950,0
20241128,180700,360862890,9950,9950,9950,9950,0
20241128,180600,360862890,9950,9950,9950,9950,0
20241128,180500,360862890,9950,9950,9950,9950,0
20241128,180400,360862890,9950,9950,9950,9950,0
20241128,180300,360862890,9950,9950,9950,9950,201
20241128,180200,360862890,9950,9950,9950,9950,0
20241128,180100,360862890,9950,9950,9950,9950,0
20241128,180000,360862890,9950,9950,9950,9950,0
20241128,175900,360862890,9950,9950,9950,9950,0
20241128,175800,360862890,9950,9950,9950,9950,0
20241128,175700,360862890,9950,9950,9950,9950,0
20241128,175600,360862890,9950,9950,9950,9950,0
20241128,175500,360862890,9950,9950,9950,9950,0
20241128,175400,360862890,9950,9950,9950,9950,0
20241128,175300,360862890,9950,9950,9950,9950,0
20241128,175200,360862890,9950,9950,9950,9950,0
20241128,175100,360862890,9950,9950,9950,9950,0
20241128,175000,360862890,9950,9950,9950,9950,0
20241128,174900,360862890,9950,9950,9950,9950,0
20241128,174800,360862890,9950,9950,9950,9950,0
20241128,174700,360862890,9950,9950,9950,9950,0
20241128,174600,360862890,9950,9950,9950,9950,0
20241128,174500,360862890,9950,9950,9950,9950,0
20241128,174400,360862890,9950,9950,9950,9950,0
20241128,174300,360862890,9950,9950,9950,9950,0
20241128,174200,360862890,9950,9950,9950,9950,0
20241128,174100,360862890,9950,9950,9950,9950,0
20241128,174000,360862890,9950,9950,9950,9950,0
20241128,173900,360862890,9950,9950,9950,9950,0
20241128,173800,360862890,9950,9950,9950,9950,0
20241128,173700,360862890,9950,9950,9950,9950,0
20241128,173600,360862890,9950,9950,9950,9950,0
20241128,173500,360862890,9950,9950,9950,9950,0
20241128,173400,360862890,9950,9950,9950,9950,0
20241128,173300,360862890,9950,9950,9950,9950,201
20241128,173200,360862890,9950,9950,9950,9950,0
20241128,173100,360862890,9950,9950,9950,9950,0
20241128,173000,360862890,9950,9950,9950,9950,0
20241128,172900,360862890,9950,9950,9950,9950,0
20241128,172800,360862890,9950,9950,9950,9950,0
20241128,172700,360862890,9950,9950,9950,9950,0
20241128,172600,360862890,9950,9950,9950,9950,0
20241128,172500,360862890,9950,9950,9950,9950,0
20241128,172400,360862890,9950,9950,9950,9950,0
20241128,172300,360862890,9950,9950,9950,9950,0
20241128,172200,360862890,9950,9950,9950,9950,0
20241128,172100,360862890,9950,9950,9950,9950,0
20241128,172000,360862890,9950,9950,9950,9950,0
20241128,171900,360862890,9950,9950,9950,9950,0
20241128,171800,360862890,9950,9950,9950,9950,0
20241128,171700,360862890,9950,9950,9950,9950,0
20241128,171600,360862890,9950,9950,9950,9950,0
20241128,171500,360862890,9950,9950,9950,9950,0
20241128,171400,360862890,9950,9950,9950,9950,0
20241128,171300,360862890,9950,9950,9950,9950,0
20241128,171200,360862890,9950,9950,9950,9950,0
20241128,171100,360862890,9950,9950,9950,9950,0
20241128,171000,360862890,9950,9950,9950,9950,0
20241128,170900,360862890,9950,9950,9950,9950,0
20241128,170800,360862890,9950,9950,9950,9950,0
20241128,170700,360862890,9950,9950,9950,9950,0
20241128,170600,360862890,9950,9950,9950,9950,0
20241128,170500,360862890,9950,9950,9950,9950,0
20241128,170400,360862890,9950,9950,9950,9950,0
20241128,170300,360862890,9950,9950,9950,9950,201
20241128,170200,360862890,9950,9950,9950,9950,0
20241128,170100,360862890,9950,9950,9950,9950,0
20241128,170000,360862890,9950,9950,9950,9950,0
20241128,165900,360862890,9950,9950,9950,9950,0
20241128,165800,360862890,9950,9950,9950,9950,0
20241128,165700,360862890,9950,9950,9950,9950,0
20241128,165600,360862890,9950,9950,9950,9950,0
20241128,165500,360862890,9950,9950,9950,9950,0
20241128,165400,360862890,9950,9950,9950,9950,0
20241128,165300,360862890,9950,9950,9950,9950,0
20241128,165200,360862890,9950,9950,9950,9950,0
20241128,165100,360862890,9950,9950,9950,9950,0
20241128,165000,360862890,9950,9950,9950,9950,0
20241128,164900,360862890,9950,9950,9950,9950,0
20241128,164800,360862890,9950,9950,9950,9950,0
20241128,164700,360862890,9950,9950,9950,9950,0
20241128,164600,360862890,9950,9950,9950,9950,0
20241128,164500,360862890,9950,9950,9950,9950,0
20241128,164400,360862890,9950,9950,9950,9950,0
20241128,164300,360862890,9950,9950,9950,9950,0
20241128,164200,360862890,9950,9950,9950,9950,0
20241128,164100,360862890,9950,9950,9950,9950,0
20241128,164000,360862890,9950,9950,9950,9950,0
20241128,163900,360862890,9950,9950,9950,9950,0
20241128,163800,360862890,9950,9950,9950,9950,0
20241128,163700,360862890,9950,9950,9950,9950,0
20241128,163600,360862890,9950,9950,9950,9950,0
20241128,163500,360862890,9950,9950,9950,9950,0
20241128,163400,360862890,9950,9950,9950,9950,0
20241128,163300,360862890,9950,9950,9950,9950,201
20241128,163200,360862890,9950,9950,9950,9950,0
20241128,163100,360862890,9950,9950,9950,9950,0
20241128,163000,360862890,9950,9950,9950,9950,0
20241128,162900,360862890,9950,9950,9950,9950,0
20241128,162800,360862890,9950,9950,9950,9950,0
20241128,162700,360862890,9950,9950,9950,9950,0
20241128,162600,360862890,9950,9950,9950,9950,0
20241128,162500,360862890,9950,9950,9950,9950,0
20241128,162400,360862890,9950,9950,9950,9950,0
20241128,162300,360862890,9950,9950,9950,9950,0
20241128,162200,360862890,9950,9950,9950,9950,0
20241128,162100,360862890,9950,9950,9950,9950,0
20241128,162000,360862890,9950,9950,9950,9950,0
20241128,161900,360862890,9950,9950,9950,9950,0
20241128,161800,360862890,9950,9950,9950,9950,0
20241128,161700,360862890,9950,9950,9950,9950,0
20241128,161600,360862890,9950,9950,9950,9950,0
20241128,161500,360862890,9950,9950,9950,9950,0
20241128,161400,360862890,9950,9950,9950,9950,0
20241128,161300,360862890,9950,9950,9950,9950,0
20241128,161200,360862890,9950,9950,9950,9950,0
20241128,161100,360862890,9950,9950,9950,9950,0
20241128,161000,360862890,9950,9950,9950,9950,0
20241128,160900,360862890,9950,9950,9950,9950,0
20241128,160800,360862890,9950,9950,9950,9950,0
20241128,160700,360862890,9950,9950,9950,9950,0
20241128,160600,360862890,9950,9950,9950,9950,0
20241128,160500,360862890,9950,9950,9950,9950,0
20241128,160400,360862890,9950,9950,9950,9950,0
20241128,160300,360862890,9950,9950,9950,9950,201
20241128,160200,360862890,9950,9950,9950,9950,0
20241128,160100,360862890,9950,9950,9950,9950,0
20241128,160000,360862890,9950,9950,9950,9950,0
20241128,155900,360862890,9950,9950,9950,9950,0
20241128,155800,360862890,9950,9950,9950,9950,0
20241128,155700,360862890,9950,9950,9950,9950,0
20241128,155600,360862890,9950,9950,9950,9950,0
20241128,155500,360862890,9950,9950,9950,9950,0
20241128,155400,360862890,9950,9950,9950,9950,0
20241128,155300,360862890,9950,9950,9950,9950,0
20241128,155200,360862890,9950,9950,9950,9950,0
20241128,155100,360862890,9950,9950,9950,9950,0
20241128,155000,360862890,9950,9950,9950,9950,0
20241128,154900,360862890,9950,9950,9950,9950,0
20241128,154800,360862890,9950,9950,9950,9950,0
20241128,154700,360862890,9950,9950,9950,9950,0
20241128,154600,360862890,9950,9950,9950,9950,0
20241128,154500,360862890,9950,9950,9950,9950,0
20241128,154400,360862890,9950,9950,9950,9950,0
20241128,154300,360862890,9950,9950,9950,9950,0
20241128,154200,360862890,9950,9950,9950,9950,0
20241128,154100,360862890,9950,9950,9950,9950,0
20241128,154000,360862890,9950,9950,9950,9950,0
20241128,153900,360862890,9950,9950,9950,9950,0
20241128,153800,360862890,9950,9950,9950,9950,0
20241128,153700,360862890,9950,9950,9950,9950,0
20241128,153600,360862890,9950,9950,9950,9950,0
20241128,153500,360862890,9950,9950,9950,9950,0
20241128,153400,360862890,9950,9950,9950,9950,0
20241128,153300,360862890,9950,9950,9950,9950,201
20241128,153200,360862890,9950,9950,9950,9950,0
20241128,153100,360862890,9950,9950,9950,9950,0
20241128,153000,360862890,9950,9950,9950,9950,201
20241128,152900,358862940,9920,9920,9920,9920,0
20241128,152800,358862940,9920,9920,9920,9920,0
20241128,152700,358862940,9920,9920,9920,9920,0
20241128,152600,358862940,9920,9920,9920,9920,0
20241128,152500,358862940,9920,9920,9920,9920,0
20241128,152400,358862940,9920,9920,9920,9920,0
20241128,152300,358862940,9920,9920,9920,9920,0
20241128,152200,358862940,9920,9920,9920,9920,0
20241128,152100,358862940,9920,9920,9920,9920,0
20241128,152000,358862940,9920,9920,9920,9920,0
20241128,151900,358862940,9920,9910,9920,9890,308
20241128,151800,355810650,9890,9890,9890,9890,0
20241128,151700,355810650,9890,9890,9890,9890,0
20241128,151600,355810650,9890,9890,9890,9890,200
20241128,151500,353832650,9900,9900,9900,9900,0
20241128,151400,353832650,9900,9900,9900,9900,2
20241128,151300,353812850,9900,9900,9900,9900,18
20241128,151200,353634650,9890,9890,9890,9890,0
20241128,151100,353634650,9890,9910,9910,9890,95
20241128,151000,352695060,9890,9890,9890,9890,100
20241128,150900,351706060,9910,9890,9910,9890,135
20241128,150800,350370870,9900,9900,9900,9900,0
20241128,150700,350370870,9900,9900,9900,9900,0
20241128,150600,350370870,9900,9910,9910,9900,201
20241128,150500,348380960,9900,9900,9900,9900,0
20241128,150400,348380960,9900,9900,9900,9900,244
20241128,150300,345965360,9900,9900,9900,9900,101
20241128,150200,344965460,9900,9900,9900,9900,0
20241128,150100,344965460,9900,9900,9900,9900,0
20241128,150000,344965460,9900,9900,9900,9900,192
20241128,145900,343064660,9900,9900,9900,9900,0
20241128,145800,343064660,9900,9900,9900,9900,0
20241128,145700,343064660,9900,9900,9900,9900,0
20241128,145600,343064660,9900,9900,9900,9900,0
20241128,145500,343064660,9900,9890,9900,9890,89
20241128,145400,342184440,9900,9900,9900,9900,0
20241128,145300,342184440,9900,9900,9900,9900,1
20241128,145200,342174540,9900,9890,9900,9890,101
20241128,145100,341175640,9890,9890,9890,9890,60
20241128,145000,340582240,9880,9890,9890,9880,56
20241128,144900,340028750,9910,9910,9910,9910,0
20241128,144800,340028750,9910,9910,9910,9910,0
20241128,144700,340028750,9910,9910,9910,9910,0
20241128,144600,340028750,9910,9910,9910,9910,1
20241128,144500,340018840,9890,9890,9890,9890,0
20241128,144400,340018840,9890,9890,9890,9890,10
20241128,144300,339919940,9940,9940,9940,9940,0
20241128,144200,339919940,9940,9940,9940,9940,0
20241128,144100,339919940,9940,9890,9940,9890,230
20241128,144000,337644350,9890,9870,9890,9870,2
20241128,143900,337624590,9870,9870,9870,9870,0
20241128,143800,337624590,9870,9870,9870,9870,976
20241128,143700,327991470,9870,9860,9870,9860,202
20241128,143600,325999470,9850,9850,9850,9850,114
20241128,143500,324876570,9860,9860,9860,9860,0
20241128,143400,324876570,9860,9860,9860,9860,0
20241128,143300,324876570,9860,9860,9860,9860,0
20241128,143200,324876570,9860,9860,9860,9860,0
20241128,143100,324876570,9860,9860,9860,9860,0
20241128,143000,324876570,9860,9860,9860,9860,0
20241128,142900,324876570,9860,9860,9860,9860,0
20241128,142800,324876570,9860,9860,9860,9860,0
20241128,142700,324876570,9860,9860,9860,9860,5
20241128,142600,324827270,9860,9860,9860,9860,11
20241128,142500,324718810,9830,9850,9850,9830,700
20241128,142400,317833830,9860,9860,9860,9860,35
20241128,142300,317488730,9860,9860,9860,9860,2
20241128,142200,317469010,9860,9860,9860,9860,18
20241128,142100,317291530,9860,9860,9860,9860,10
20241128,142000,317192930,9860,9860,9860,9860,0
20241128,141900,317192930,9860,9860,9860,9860,40
20241128,141800,316798530,9860,9860,9860,9860,0
20241128,141700,316798530,9860,9860,9860,9860,0
20241128,141600,316798530,9860,9860,9860,9860,51
20241128,141500,316295670,9860,9860,9860,9860,0
20241128,141400,316295670,9860,9860,9860,9860,0
20241128,141300,316295670,9860,9860,9860,9860,0
20241128,141200,316295670,9860,9860,9860,9860,11
20241128,141100,316187210,9860,9860,9860,9860,10
20241128,141000,316088610,9850,9850,9850,9850,0
20241128,140900,316088610,9850,9850,9850,9850,0
20241128,140800,316088610,9850,9850,9850,9850,4
20241128,140700,316049210,9850,9850,9850,9850,0
20241128,140600,316049210,9850,9850,9850,9850,0
20241128,140500,316049210,9850,9850,9850,9850,27
20241128,140400,315783260,9850,9850,9850,9850,0
20241128,140300,315783260,9850,9850,9850,9850,0
20241128,140200,315783260,9850,9850,9850,9850,345
20241128,140100,312385010,9850,9850,9850,9850,7
20241128,140000,312316060,9850,9860,9860,9850,52
20241128,135900,311803740,9860,9860,9860,9860,12
20241128,135800,311685420,9860,9860,9860,9860,0
20241128,135700,311685420,9860,9860,9860,9860,58
20241128,135600,311113540,9860,9860,9860,9860,100
20241128,135500,310127540,9850,9850,9850,9850,0
20241128,135400,310127540,9850,9850,9850,9850,0
20241128,135300,310127540,9850,9850,9850,9850,0
20241128,135200,310127540,9850,9850,9850,9850,0
20241128,135100,310127540,9850,9850,9850,9850,0
20241128,135000,310127540,9850,9850,9850,9850,89
20241128,134900,309250890,9850,9850,9850,9850,0
20241128,134800,309250890,9850,9850,9850,9850,11
20241128,134700,309142540,9850,9850,9850,9850,100
20241128,134600,308157540,9850,9850,9850,9850,0
20241128,134500,308157540,9850,9850,9850,9850,0
20241128,134400,308157540,9850,9850,9850,9850,0
20241128,134300,308157540,9850,9850,9850,9850,0
20241128,134200,308157540,9850,9850,9850,9850,0
20241128,134100,308157540,9850,9850,9850,9850,0
20241128,134000,308157540,9850,9850,9850,9850,0
20241128,133900,308157540,9850,9850,9850,9850,0
20241128,133800,308157540,9850,9850,9850,9850,0
20241128,133700,308157540,9850,9850,9850,9850,0
20241128,133600,308157540,9850,9850,9850,9850,44
20241128,133500,307724140,9830,9830,9830,9830,0
20241128,133400,307724140,9830,9830,9830,9830,0
20241128,133300,307724140,9830,9830,9830,9830,500
20241128,133200,302809140,9830,9840,9840,9830,1500
20241128,133100,288063280,9840,9840,9840,9840,37
20241128,133000,287699200,9850,9850,9850,9850,64
20241128,132900,287068800,9860,9860,9860,9860,12
20241128,132800,286950480,9850,9850,9850,9850,19
20241128,132700,286763330,9850,9850,9850,9850,0
20241128,132600,286763330,9850,9850,9850,9850,87
20241128,132500,285906380,9850,9850,9850,9850,82
20241128,132400,285098680,9830,9830,9830,9830,0
20241128,132300,285098680,9830,9860,9860,9830,1000
20241128,132200,275264880,9860,9870,9870,9860,64
20241128,132100,274633660,9870,9870,9870,9870,0
20241128,132000,274633660,9870,9870,9870,9870,30
20241128,131900,274337560,9880,9880,9880,9880,0
20241128,131800,274337560,9880,9880,9880,9880,0
20241128,131700,274337560,9880,9880,9880,9880,0
20241128,131600,274337560,9880,9880,9880,9880,0
20241128,131500,274337560,9880,9880,9880,9880,0
20241128,131400,274337560,9880,9880,9880,9880,0
20241128,131300,274337560,9880,9880,9880,9880,7
20241128,131200,274268400,9880,9880,9880,9880,50
20241128,131100,273774400,9870,9870,9870,9870,30
20241128,131000,273478300,9900,9900,9900,9900,0
20241128,130900,273478300,9900,9900,9900,9900,0
20241128,130800,273478300,9900,9900,9900,9900,0
20241128,130700,273478300,9900,9900,9900,9900,0
20241128,130600,273478300,9900,9900,9900,9900,0
20241128,130500,273478300,9900,9900,9900,9900,0
20241128,130400,273478300,9900,9900,9900,9900,0
20241128,130300,273478300,9900,9900,9900,9900,0
20241128,130200,273478300,9900,9900,9900,9900,0
20241128,130100,273478300,9900,9900,9900,9900,0
20241128,130000,273478300,9900,9900,9900,9900,0
20241128,125900,273478300,9900,9880,9900,9880,1000
20241128,125800,263583530,9880,9880,9880,9880,0
20241128,125700,263583530,9880,9880,9880,9880,0
20241128,125600,263583530,9880,9880,9880,9880,0
20241128,125500,263583530,9880,9880,9880,9880,0
20241128,125400,263583530,9880,9880,9880,9880,0
20241128,125300,263583530,9880,9880,9880,9880,0
20241128,125200,263583530,9880,9880,9880,9880,1
20241128,125100,263573650,9890,9890,9890,9890,0
20241128,125000,263573650,9890,9890,9890,9890,0
20241128,124900,263573650,9890,9890,9890,9890,0
20241128,124800,263573650,9890,9890,9890,9890,0
20241128,124700,263573650,9890,9890,9890,9890,0
20241128,124600,263573650,9890,9890,9890,9890,0
20241128,124500,263573650,9890,9890,9890,9890,0
20241128,124400,263573650,9890,9890,9890,9890,0
20241128,124300,263573650,9890,9890,9890,9890,0
20241128,124200,263573650,9890,9890,9890,9890,0
20241128,124100,263573650,9890,9890,9890,9890,0
20241128,124000,263573650,9890,9890,9890,9890,0
20241128,123900,263573650,9890,9890,9890,9890,0
20241128,123800,263573650,9890,9890,9890,9890,0
20241128,123700,263573650,9890,9890,9890,9890,50
20241128,123600,263079150,9880,9860,9880,9860,119
20241128,123500,261904790,9850,9850,9850,9850,1
20241128,123400,261894940,9830,9830,9830,9830,0
20241128,123300,261894940,9830,9830,9830,9830,0
20241128,123200,261894940,9830,9830,9830,9830,0
20241128,123100,261894940,9830,9840,9840,9830,1032
20241128,123000,251747440,9840,9840,9840,9840,5
20241128,122900,251698240,9840,9840,9840,9840,0
20241128,122800,251698240,9840,9840,9840,9840,0
20241128,122700,251698240,9840,9840,9840,9840,0
20241128,122600,251698240,9840,9840,9840,9840,0
20241128,122500,251698240,9840,9840,9840,9840,0
20241128,122400,251698240,9840,9860,9860,9840,450
20241128,122300,247263970,9890,9890,9890,9890,0
20241128,122200,247263970,9890,9890,9890,9890,0
20241128,122100,247263970,9890,9890,9890,9890,0
20241128,122000,247263970,9890,9890,9890,9890,0
20241128,121900,247263970,9890,9890,9890,9890,0
20241128,121800,247263970,9890,9890,9890,9890,108
20241128,121700,246195850,9870,9870,9870,9870,22
20241128,121600,245978710,9870,9870,9870,9870,97
20241128,121500,245021320,9870,9870,9870,9870,0
20241128,121400,245021320,9870,9870,9870,9870,0
20241128,121300,245021320,9870,9870,9870,9870,1
20241128,121200,245011450,9920,9920,9920,9920,0
20241128,121100,245011450,9920,9920,9920,9920,0
20241128,121000,245011450,9920,9920,9920,9920,0
20241128,120900,245011450,9920,9920,9920,9920,0
20241128,120800,245011450,9920,9920,9920,9920,0
20241128,120700,245011450,9920,9920,9920,9920,0
20241128,120600,245011450,9920,9920,9920,9920,0
20241128,120500,245011450,9920,9920,9920,9920,0
20241128,120400,245011450,9920,9920,9920,9920,0
20241128,120300,245011450,9920,9920,9920,9920,0
20241128,120200,245011450,9920,9920,9920,9920,0
20241128,120100,245011450,9920,9920,9920,9920,0
20241128,120000,245011450,9920,9920,9920,9920,1
20241128,115900,245001530,9850,9850,9850,9850,0
20241128,115800,245001530,9850,9850,9850,9850,0
20241128,115700,245001530,9850,9850,9850,9850,0
20241128,115600,245001530,9850,9850,9850,9850,0
20241128,115500,245001530,9850,9850,9850,9850,0
20241128,115400,245001530,9850,9850,9850,9850,0
20241128,115300,245001530,9850,9900,9900,9850,7283
20241128,115200,173201980,9920,9920,9920,9920,0
20241128,115100,173201980,9920,9920,9920,9920,0
20241128,115000,173201980,9920,9920,9920,9920,0
20241128,114900,173201980,9920,9920,9920,9920,5
20241128,114800,173152380,9930,9930,9930,9930,0
20241128,114700,173152380,9930,9930,9930,9930,0
20241128,114600,173152380,9930,9930,9930,9930,0
20241128,114500,173152380,9930,9930,9930,9930,0
20241128,114400,173152380,9930,9930,9930,9930,0
20241128,114300,173152380,9930,9930,9930,9930,0
20241128,114200,173152380,9930,9930,9930,9930,0
20241128,114100,173152380,9930,9930,9930,9930,0
20241128,114000,173152380,9930,9930,9930,9930,0
20241128,113900,173152380,9930,9930,9930,9930,0
20241128,113800,173152380,9930,9930,9930,9930,0
20241128,113700,173152380,9930,9930,9930,9930,0
20241128,113600,173152380,9930,9930,9930,9930,0
20241128,113500,173152380,9930,9930,9930,9930,0
20241128,113400,173152380,9930,9930,9930,9930,0
20241128,113300,173152380,9930,9930,9930,9930,0
20241128,113200,173152380,9930,9930,9930,9930,0
20241128,113100,173152380,9930,9930,9930,9930,0
20241128,113000,173152380,9930,9930,9930,9930,0
20241128,112900,173152380,9930,9930,9930,9930,0
20241128,112800,173152380,9930,9930,9930,9930,0
20241128,112700,173152380,9930,9930,9930,9930,0
20241128,112600,173152380,9930,9930,9930,9930,0
20241128,112500,173152380,9930,9930,9930,9930,1
20241128,112400,173142450,9910,9910,9930,9910,523
20241128,112300,167949460,9930,9930,9930,9930,10
20241128,112200,167850160,9930,9930,9930,9930,0
20241128,112100,167850160,9930,9930,9930,9930,0
20241128,112000,167850160,9930,9920,9930,9920,15
20241128,111900,167701250,9860,9910,9930,9860,6087
20241128,111800,107656960,9910,9910,9910,9910,0
20241128,111700,107656960,9910,9910,9910,9910,1
20241128,111600,107647050,9880,9880,9880,9880,0
20241128,111500,107647050,9880,9880,9880,9880,50
20241128,111400,107153050,9880,9880,9880,9880,0
20241128,111300,107153050,9880,9880,9880,9880,0
20241128,111200,107153050,9880,9880,9880,9880,0
20241128,111100,107153050,9880,9880,9880,9880,50
20241128,111000,106659050,9880,9880,9880,9880,0
20241128,110900,106659050,9880,9890,9890,9880,122
20241128,110800,105453420,9900,9900,9900,9900,0
20241128,110700,105453420,9900,9900,9900,9900,0
20241128,110600,105453420,9900,9900,9900,9900,1
20241128,110500,105443520,9890,9890,9890,9890,0
20241128,110400,105443520,9890,9890,9890,9890,473
20241128,110300,100765550,9890,9890,9890,9890,60
20241128,110200,100172150,9900,9900,9900,9900,0
20241128,110100,100172150,9900,9900,9900,9900,0
20241128,110000,100172150,9900,9900,9900,9900,0
20241128,105900,100172150,9900,9900,9900,9900,0
20241128,105800,100172150,9900,9900,9900,9900,5
20241128,105700,100122650,9900,9900,9900,9900,0
20241128,105600,100122650,9900,9900,9900,9900,787
20241128,105500,92331350,9870,9870,9870,9870,3
20241128,105400,92301740,9880,9880,9880,9880,0
20241128,105300,92301740,9880,9880,9880,9880,0
20241128,105200,92301740,9880,9880,9880,9880,0
20241128,105100,92301740,9880,9880,9880,9880,0
20241128,105000,92301740,9880,9880,9880,9880,4
20241128,104900,92262220,9900,9900,9900,9900,0
20241128,104800,92262220,9900,9900,9900,9900,0
20241128,104700,92262220,9900,9900,9900,9900,0
20241128,104600,92262220,9900,9900,9900,9900,0
20241128,104500,92262220,9900,9900,9900,9900,32
20241128,104400,91945420,9900,9900,9900,9900,2
20241128,104300,91925620,9870,9870,9870,9870,50
20241128,104200,91432120,9870,9870,9870,9870,50
20241128,104100,90938620,9870,9870,9870,9870,0
20241128,104000,90938620,9870,9870,9870,9870,0
20241128,103900,90938620,9870,9870,9870,9870,50
20241128,103800,90445120,9860,9860,9860,9860,0
20241128,103700,90445120,9860,9860,9860,9860,0
20241128,103600,90445120,9860,9860,9860,9860,0
20241128,103500,90445120,9860,9860,9860,9860,0
20241128,103400,90445120,9860,9900,9900,9860,1671
20241128,103300,73945410,9900,9900,9900,9900,0
20241128,103200,73945410,9900,9900,9900,9900,0
20241128,103100,73945410,9900,9900,9900,9900,74
20241128,103000,73212810,9910,9910,9910,9910,0
20241128,102900,73212810,9910,9910,9910,9910,0
20241128,102800,73212810,9910,9910,9910,9910,0
20241128,102700,73212810,9910,9910,9910,9910,0
20241128,102600,73212810,9910,9910,9910,9910,1
20241128,102500,73202900,9900,9940,9940,9900,1015
20241128,102400,63150500,9940,9940,9940,9940,0
20241128,102300,63150500,9940,9930,9940,9930,181
20241128,102200,61351860,9930,9930,9930,9930,0
20241128,102100,61351860,9930,9930,9930,9930,0
20241128,102000,61351860,9930,9930,9930,9930,0
20241128,101900,61351860,9930,9930,9930,9930,0
20241128,101800,61351860,9930,9930,9930,9930,0
20241128,101700,61351860,9930,9930,9930,9930,0
20241128,101600,61351860,9930,9930,9930,9930,0
20241128,101500,61351860,9930,9930,9930,9930,0
20241128,101400,61351860,9930,9930,9930,9930,0
20241128,101300,61351860,9930,9930,9930,9930,0
20241128,101200,61351860,9930,9930,9930,9930,105
20241128,101100,60309210,9920,9910,9920,9910,2
20241128,101000,60289380,9900,9900,9900,9900,0
20241128,100900,60289380,9900,9900,9900,9900,0
20241128,100800,60289380,9900,9900,9900,9900,0
20241128,100700,60289380,9900,9900,9900,9900,0
20241128,100600,60289380,9900,9900,9900,9900,0
20241128,100500,60289380,9900,9900,9900,9900,0
20241128,100400,60289380,9900,9900,9900,9900,0
20241128,100300,60289380,9900,9900,9900,9900,0
20241128,100200,60289380,9900,9900,9900,9900,0
20241128,100100,60289380,9900,9900,9900,9900,27
20241128,100000,60022080,9910,9910,9910,9910,0
20241128,095900,60022080,9910,9910,9910,9910,0
20241128,095800,60022080,9910,9910,9910,9910,0
20241128,095700,60022080,9910,9910,9910,9910,0
20241128,095600,60022080,9910,9910,9910,9910,0
20241128,095500,60022080,9910,9910,9910,9910,0
20241128,095400,60022080,9910,9910,9910,9910,0
20241128,095300,60022080,9910,9910,9910,9910,1
20241128,095200,60012170,9880,9880,9880,9880,0
20241128,095100,60012170,9880,9880,9880,9880,0
20241128,095000,60012170,9880,9900,9900,9880,42
20241128,094900,59597090,9900,9900,9900,9900,0
20241128,094800,59597090,9900,9900,9900,9900,5
20241128,094700,59547590,9880,9890,9890,9880,51
20241128,094600,59043390,9890,9890,9890,9890,0
20241128,094500,59043390,9890,9890,9890,9890,308
20241128,094400,55997270,9890,9890,9890,9890,0
20241128,094300,55997270,9890,9890,9890,9890,1
20241128,094200,55987380,9880,9890,9890,9880,1026
20241128,094100,45849900,9890,9890,9890,9890,331
20241128,094000,42576310,9890,9890,9890,9890,314
20241128,093900,39470850,9900,9900,9900,9900,0
20241128,093800,39470850,9900,9900,9900,9900,0
20241128,093700,39470850,9900,9900,9900,9900,160
20241128,093600,37886850,9910,9910,9910,9910,190
20241128,093500,36003950,9920,9920,9920,9920,324
20241128,093400,32789870,9950,9950,9950,9950,0
20241128,093300,32789870,9950,9950,9950,9950,0
20241128,093200,32789870,9950,9950,9950,9950,0
20241128,093100,32789870,9950,9950,9950,9950,150
20241128,093000,31297370,9950,9950,9950,9950,1
20241128,092900,31287420,9940,9940,9940,9940,0
20241128,092800,31287420,9940,9940,9940,9940,130
20241128,092700,29995220,9940,9940,9940,9940,0
20241128,092600,29995220,9940,9910,9940,9910,17
20241128,092500,29826720,9930,9910,9930,9910,24
20241128,092400,29588680,9930,9920,9930,9920,593
20241128,092300,23706100,9920,9920,9920,9920,24
20241128,092200,23468020,9920,9920,9920,9920,10
20241128,092100,23368820,9920,9920,9920,9920,0
20241128,092000,23368820,9920,9920,9920,9920,0
20241128,091900,23368820,9920,9900,9920,9900,11
20241128,091800,23259900,9920,9920,9920,9920,0
20241128,091700,23259900,9920,9880,9920,9880,3
20241128,091600,23230220,9890,9890,9890,9890,0
20241128,091500,23230220,9890,9890,9890,9890,48
20241128,091400,22755500,9890,9890,9890,9890,2
20241128,091300,22735720,9890,9900,9900,9890,101
20241128,091200,21736820,9930,9930,9930,9930,0
20241128,091100,21736820,9930,9920,9930,9920,51
20241128,091000,21230650,9930,9930,9930,9930,0
20241128,090900,21230650,9930,9930,9930,9930,0
20241128,090800,21230650,9930,9930,9930,9930,4
20241128,090700,21190930,9940,9940,9940,9940,0
20241128,090600,21190930,9940,9940,9940,9940,0
20241128,090500,21190930,9940,9890,9940,9890,261
20241128,090400,18605850,9870,9870,9870,9870,364
20241128,090300,15013170,9860,9870,9870,9860,326
20241128,090200,11796210,9880,9880,9880,9880,260
20241128,090100,9227410,9890,9890,9890,9890,130
20241128,090000,7941710,9980,9850,9980,9850,806