stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195700,13997880,5320,5320,5320,5320,234
20241128,195600,13997880,5320,5320,5320,5320,0
20241128,195500,13997880,5320,5320,5320,5320,0
20241128,195400,13997880,5320,5320,5320,5320,0
20241128,195300,13997880,5320,5320,5320,5320,0
20241128,195200,13997880,5320,5320,5320,5320,0
20241128,195100,13997880,5320,5320,5320,5320,0
20241128,195000,13997880,5320,5320,5320,5320,0
20241128,194900,13997880,5320,5320,5320,5320,0
20241128,194800,13997880,5320,5320,5320,5320,0
20241128,194700,13997880,5320,5320,5320,5320,0
20241128,194600,13997880,5320,5320,5320,5320,0
20241128,194500,13997880,5320,5320,5320,5320,0
20241128,194400,13997880,5320,5320,5320,5320,0
20241128,194300,13997880,5320,5320,5320,5320,0
20241128,194200,13997880,5320,5320,5320,5320,0
20241128,194100,13997880,5320,5320,5320,5320,0
20241128,194000,13997880,5320,5320,5320,5320,0
20241128,193900,13997880,5320,5320,5320,5320,0
20241128,193800,13997880,5320,5320,5320,5320,0
20241128,193700,13997880,5320,5320,5320,5320,0
20241128,193600,13997880,5320,5320,5320,5320,0
20241128,193500,13997880,5320,5320,5320,5320,0
20241128,193400,13997880,5320,5320,5320,5320,0
20241128,193300,13997880,5320,5320,5320,5320,0
20241128,193200,13997880,5320,5320,5320,5320,0
20241128,193100,13997880,5320,5320,5320,5320,0
20241128,193000,13997880,5320,5320,5320,5320,0
20241128,192900,13997880,5320,5320,5320,5320,0
20241128,192800,13997880,5320,5320,5320,5320,0
20241128,192700,13997880,5320,5320,5320,5320,234
20241128,192600,13997880,5320,5320,5320,5320,0
20241128,192500,13997880,5320,5320,5320,5320,0
20241128,192400,13997880,5320,5320,5320,5320,0
20241128,192300,13997880,5320,5320,5320,5320,0
20241128,192200,13997880,5320,5320,5320,5320,0
20241128,192100,13997880,5320,5320,5320,5320,0
20241128,192000,13997880,5320,5320,5320,5320,0
20241128,191900,13997880,5320,5320,5320,5320,0
20241128,191800,13997880,5320,5320,5320,5320,0
20241128,191700,13997880,5320,5320,5320,5320,0
20241128,191600,13997880,5320,5320,5320,5320,0
20241128,191500,13997880,5320,5320,5320,5320,0
20241128,191400,13997880,5320,5320,5320,5320,0
20241128,191300,13997880,5320,5320,5320,5320,0
20241128,191200,13997880,5320,5320,5320,5320,0
20241128,191100,13997880,5320,5320,5320,5320,0
20241128,191000,13997880,5320,5320,5320,5320,0
20241128,190900,13997880,5320,5320,5320,5320,0
20241128,190800,13997880,5320,5320,5320,5320,0
20241128,190700,13997880,5320,5320,5320,5320,0
20241128,190600,13997880,5320,5320,5320,5320,0
20241128,190500,13997880,5320,5320,5320,5320,0
20241128,190400,13997880,5320,5320,5320,5320,0
20241128,190300,13997880,5320,5320,5320,5320,0
20241128,190200,13997880,5320,5320,5320,5320,0
20241128,190100,13997880,5320,5320,5320,5320,0
20241128,190000,13997880,5320,5320,5320,5320,0
20241128,185900,13997880,5320,5320,5320,5320,0
20241128,185800,13997880,5320,5320,5320,5320,0
20241128,185700,13997880,5320,5320,5320,5320,234
20241128,185600,13997880,5320,5320,5320,5320,0
20241128,185500,13997880,5320,5320,5320,5320,0
20241128,185400,13997880,5320,5320,5320,5320,0
20241128,185300,13997880,5320,5320,5320,5320,0
20241128,185200,13997880,5320,5320,5320,5320,0
20241128,185100,13997880,5320,5320,5320,5320,0
20241128,185000,13997880,5320,5320,5320,5320,0
20241128,184900,13997880,5320,5320,5320,5320,0
20241128,184800,13997880,5320,5320,5320,5320,0
20241128,184700,13997880,5320,5320,5320,5320,0
20241128,184600,13997880,5320,5320,5320,5320,0
20241128,184500,13997880,5320,5320,5320,5320,0
20241128,184400,13997880,5320,5320,5320,5320,0
20241128,184300,13997880,5320,5320,5320,5320,0
20241128,184200,13997880,5320,5320,5320,5320,0
20241128,184100,13997880,5320,5320,5320,5320,0
20241128,184000,13997880,5320,5320,5320,5320,0
20241128,183900,13997880,5320,5320,5320,5320,0
20241128,183800,13997880,5320,5320,5320,5320,0
20241128,183700,13997880,5320,5320,5320,5320,0
20241128,183600,13997880,5320,5320,5320,5320,0
20241128,183500,13997880,5320,5320,5320,5320,0
20241128,183400,13997880,5320,5320,5320,5320,0
20241128,183300,13997880,5320,5320,5320,5320,0
20241128,183200,13997880,5320,5320,5320,5320,0
20241128,183100,13997880,5320,5320,5320,5320,0
20241128,183000,13997880,5320,5320,5320,5320,0
20241128,182900,13997880,5320,5320,5320,5320,0
20241128,182800,13997880,5320,5320,5320,5320,0
20241128,182700,13997880,5320,5320,5320,5320,234
20241128,182600,13997880,5320,5320,5320,5320,0
20241128,182500,13997880,5320,5320,5320,5320,0
20241128,182400,13997880,5320,5320,5320,5320,0
20241128,182300,13997880,5320,5320,5320,5320,0
20241128,182200,13997880,5320,5320,5320,5320,0
20241128,182100,13997880,5320,5320,5320,5320,0
20241128,182000,13997880,5320,5320,5320,5320,0
20241128,181900,13997880,5320,5320,5320,5320,0
20241128,181800,13997880,5320,5320,5320,5320,0
20241128,181700,13997880,5320,5320,5320,5320,0
20241128,181600,13997880,5320,5320,5320,5320,0
20241128,181500,13997880,5320,5320,5320,5320,0
20241128,181400,13997880,5320,5320,5320,5320,0
20241128,181300,13997880,5320,5320,5320,5320,0
20241128,181200,13997880,5320,5320,5320,5320,0
20241128,181100,13997880,5320,5320,5320,5320,0
20241128,181000,13997880,5320,5320,5320,5320,0
20241128,180900,13997880,5320,5320,5320,5320,0
20241128,180800,13997880,5320,5320,5320,5320,0
20241128,180700,13997880,5320,5320,5320,5320,0
20241128,180600,13997880,5320,5320,5320,5320,0
20241128,180500,13997880,5320,5320,5320,5320,0
20241128,180400,13997880,5320,5320,5320,5320,0
20241128,180300,13997880,5320,5320,5320,5320,0
20241128,180200,13997880,5320,5320,5320,5320,0
20241128,180100,13997880,5320,5320,5320,5320,0
20241128,180000,13997880,5320,5320,5320,5320,0
20241128,175900,13997880,5320,5320,5320,5320,0
20241128,175800,13997880,5320,5320,5320,5320,0
20241128,175700,13997880,5320,5320,5320,5320,234
20241128,175600,13997880,5320,5320,5320,5320,0
20241128,175500,13997880,5320,5320,5320,5320,0
20241128,175400,13997880,5320,5320,5320,5320,0
20241128,175300,13997880,5320,5320,5320,5320,0
20241128,175200,13997880,5320,5320,5320,5320,0
20241128,175100,13997880,5320,5320,5320,5320,0
20241128,175000,13997880,5320,5320,5320,5320,0
20241128,174900,13997880,5320,5320,5320,5320,0
20241128,174800,13997880,5320,5320,5320,5320,0
20241128,174700,13997880,5320,5320,5320,5320,0
20241128,174600,13997880,5320,5320,5320,5320,0
20241128,174500,13997880,5320,5320,5320,5320,0
20241128,174400,13997880,5320,5320,5320,5320,0
20241128,174300,13997880,5320,5320,5320,5320,0
20241128,174200,13997880,5320,5320,5320,5320,0
20241128,174100,13997880,5320,5320,5320,5320,0
20241128,174000,13997880,5320,5320,5320,5320,0
20241128,173900,13997880,5320,5320,5320,5320,0
20241128,173800,13997880,5320,5320,5320,5320,0
20241128,173700,13997880,5320,5320,5320,5320,0
20241128,173600,13997880,5320,5320,5320,5320,0
20241128,173500,13997880,5320,5320,5320,5320,0
20241128,173400,13997880,5320,5320,5320,5320,0
20241128,173300,13997880,5320,5320,5320,5320,0
20241128,173200,13997880,5320,5320,5320,5320,0
20241128,173100,13997880,5320,5320,5320,5320,0
20241128,173000,13997880,5320,5320,5320,5320,0
20241128,172900,13997880,5320,5320,5320,5320,0
20241128,172800,13997880,5320,5320,5320,5320,0
20241128,172700,13997880,5320,5320,5320,5320,234
20241128,172600,13997880,5320,5320,5320,5320,0
20241128,172500,13997880,5320,5320,5320,5320,0
20241128,172400,13997880,5320,5320,5320,5320,0
20241128,172300,13997880,5320,5320,5320,5320,0
20241128,172200,13997880,5320,5320,5320,5320,0
20241128,172100,13997880,5320,5320,5320,5320,0
20241128,172000,13997880,5320,5320,5320,5320,0
20241128,171900,13997880,5320,5320,5320,5320,0
20241128,171800,13997880,5320,5320,5320,5320,0
20241128,171700,13997880,5320,5320,5320,5320,0
20241128,171600,13997880,5320,5320,5320,5320,0
20241128,171500,13997880,5320,5320,5320,5320,0
20241128,171400,13997880,5320,5320,5320,5320,0
20241128,171300,13997880,5320,5320,5320,5320,0
20241128,171200,13997880,5320,5320,5320,5320,0
20241128,171100,13997880,5320,5320,5320,5320,0
20241128,171000,13997880,5320,5320,5320,5320,0
20241128,170900,13997880,5320,5320,5320,5320,0
20241128,170800,13997880,5320,5320,5320,5320,0
20241128,170700,13997880,5320,5320,5320,5320,0
20241128,170600,13997880,5320,5320,5320,5320,0
20241128,170500,13997880,5320,5320,5320,5320,0
20241128,170400,13997880,5320,5320,5320,5320,0
20241128,170300,13997880,5320,5320,5320,5320,0
20241128,170200,13997880,5320,5320,5320,5320,0
20241128,170100,13997880,5320,5320,5320,5320,0
20241128,170000,13997880,5320,5320,5320,5320,0
20241128,165900,13997880,5320,5320,5320,5320,0
20241128,165800,13997880,5320,5320,5320,5320,0
20241128,165700,13997880,5320,5320,5320,5320,234
20241128,165600,13997880,5320,5320,5320,5320,0
20241128,165500,13997880,5320,5320,5320,5320,0
20241128,165400,13997880,5320,5320,5320,5320,0
20241128,165300,13997880,5320,5320,5320,5320,0
20241128,165200,13997880,5320,5320,5320,5320,0
20241128,165100,13997880,5320,5320,5320,5320,0
20241128,165000,13997880,5320,5320,5320,5320,0
20241128,164900,13997880,5320,5320,5320,5320,0
20241128,164800,13997880,5320,5320,5320,5320,0
20241128,164700,13997880,5320,5320,5320,5320,0
20241128,164600,13997880,5320,5320,5320,5320,0
20241128,164500,13997880,5320,5320,5320,5320,0
20241128,164400,13997880,5320,5320,5320,5320,0
20241128,164300,13997880,5320,5320,5320,5320,0
20241128,164200,13997880,5320,5320,5320,5320,0
20241128,164100,13997880,5320,5320,5320,5320,0
20241128,164000,13997880,5320,5320,5320,5320,0
20241128,163900,13997880,5320,5320,5320,5320,0
20241128,163800,13997880,5320,5320,5320,5320,0
20241128,163700,13997880,5320,5320,5320,5320,0
20241128,163600,13997880,5320,5320,5320,5320,0
20241128,163500,13997880,5320,5320,5320,5320,0
20241128,163400,13997880,5320,5320,5320,5320,0
20241128,163300,13997880,5320,5320,5320,5320,0
20241128,163200,13997880,5320,5320,5320,5320,0
20241128,163100,13997880,5320,5320,5320,5320,0
20241128,163000,13997880,5320,5320,5320,5320,0
20241128,162900,13997880,5320,5320,5320,5320,0
20241128,162800,13997880,5320,5320,5320,5320,0
20241128,162700,13997880,5320,5320,5320,5320,234
20241128,162600,13997880,5320,5320,5320,5320,0
20241128,162500,13997880,5320,5320,5320,5320,0
20241128,162400,13997880,5320,5320,5320,5320,0
20241128,162300,13997880,5320,5320,5320,5320,0
20241128,162200,13997880,5320,5320,5320,5320,0
20241128,162100,13997880,5320,5320,5320,5320,0
20241128,162000,13997880,5320,5320,5320,5320,0
20241128,161900,13997880,5320,5320,5320,5320,0
20241128,161800,13997880,5320,5320,5320,5320,0
20241128,161700,13997880,5320,5320,5320,5320,0
20241128,161600,13997880,5320,5320,5320,5320,0
20241128,161500,13997880,5320,5320,5320,5320,0
20241128,161400,13997880,5320,5320,5320,5320,0
20241128,161300,13997880,5320,5320,5320,5320,0
20241128,161200,13997880,5320,5320,5320,5320,0
20241128,161100,13997880,5320,5320,5320,5320,0
20241128,161000,13997880,5320,5320,5320,5320,0
20241128,160900,13997880,5320,5320,5320,5320,0
20241128,160800,13997880,5320,5320,5320,5320,0
20241128,160700,13997880,5320,5320,5320,5320,0
20241128,160600,13997880,5320,5320,5320,5320,0
20241128,160500,13997880,5320,5320,5320,5320,0
20241128,160400,13997880,5320,5320,5320,5320,0
20241128,160300,13997880,5320,5320,5320,5320,0
20241128,160200,13997880,5320,5320,5320,5320,0
20241128,160100,13997880,5320,5320,5320,5320,0
20241128,160000,13997880,5320,5320,5320,5320,0
20241128,155900,13997880,5320,5320,5320,5320,0
20241128,155800,13997880,5320,5320,5320,5320,0
20241128,155700,13997880,5320,5320,5320,5320,234
20241128,155600,13997880,5320,5320,5320,5320,0
20241128,155500,13997880,5320,5320,5320,5320,0
20241128,155400,13997880,5320,5320,5320,5320,0
20241128,155300,13997880,5320,5320,5320,5320,0
20241128,155200,13997880,5320,5320,5320,5320,0
20241128,155100,13997880,5320,5320,5320,5320,0
20241128,155000,13997880,5320,5320,5320,5320,0
20241128,154900,13997880,5320,5320,5320,5320,0
20241128,154800,13997880,5320,5320,5320,5320,0
20241128,154700,13997880,5320,5320,5320,5320,0
20241128,154600,13997880,5320,5320,5320,5320,0
20241128,154500,13997880,5320,5320,5320,5320,0
20241128,154400,13997880,5320,5320,5320,5320,0
20241128,154300,13997880,5320,5320,5320,5320,0
20241128,154200,13997880,5320,5320,5320,5320,0
20241128,154100,13997880,5320,5320,5320,5320,0
20241128,154000,13997880,5320,5320,5320,5320,0
20241128,153900,13997880,5320,5320,5320,5320,0
20241128,153800,13997880,5320,5320,5320,5320,0
20241128,153700,13997880,5320,5320,5320,5320,0
20241128,153600,13997880,5320,5320,5320,5320,0
20241128,153500,13997880,5320,5320,5320,5320,0
20241128,153400,13997880,5320,5320,5320,5320,0
20241128,153300,13997880,5320,5320,5320,5320,0
20241128,153200,13997880,5320,5320,5320,5320,0
20241128,153100,13997880,5320,5320,5320,5320,0
20241128,153000,13997880,5320,5320,5320,5320,234
20241128,152900,12753000,5320,5320,5320,5320,0
20241128,152800,12753000,5320,5320,5320,5320,0
20241128,152700,12753000,5320,5320,5320,5320,0
20241128,152600,12753000,5320,5320,5320,5320,0
20241128,152500,12753000,5320,5320,5320,5320,0
20241128,152400,12753000,5320,5320,5320,5320,0
20241128,152300,12753000,5320,5320,5320,5320,0
20241128,152200,12753000,5320,5320,5320,5320,0
20241128,152100,12753000,5320,5320,5320,5320,0
20241128,152000,12753000,5320,5320,5320,5320,0
20241128,151900,12753000,5320,5320,5320,5320,1
20241128,151800,12747680,5320,5310,5320,5310,5
20241128,151700,12721120,5270,5270,5270,5270,0
20241128,151600,12721120,5270,5270,5270,5270,0
20241128,151500,12721120,5270,5270,5270,5270,0
20241128,151400,12721120,5270,5270,5270,5270,0
20241128,151300,12721120,5270,5270,5270,5270,0
20241128,151200,12721120,5270,5270,5270,5270,0
20241128,151100,12721120,5270,5270,5270,5270,0
20241128,151000,12721120,5270,5270,5270,5270,0
20241128,150900,12721120,5270,5270,5270,5270,0
20241128,150800,12721120,5270,5270,5270,5270,0
20241128,150700,12721120,5270,5270,5270,5270,0
20241128,150600,12721120,5270,5270,5270,5270,0
20241128,150500,12721120,5270,5270,5270,5270,0
20241128,150400,12721120,5270,5270,5270,5270,0
20241128,150300,12721120,5270,5270,5270,5270,0
20241128,150200,12721120,5270,5270,5270,5270,0
20241128,150100,12721120,5270,5280,5280,5270,100
20241128,150000,12193840,5280,5310,5310,5280,500
20241128,145900,9553350,5320,5320,5320,5320,0
20241128,145800,9553350,5320,5320,5320,5320,13
20241128,145700,9484190,5330,5330,5330,5330,0
20241128,145600,9484190,5330,5330,5330,5330,0
20241128,145500,9484190,5330,5320,5330,5320,29
20241128,145400,9329820,5310,5310,5310,5310,0
20241128,145300,9329820,5310,5310,5310,5310,0
20241128,145200,9329820,5310,5310,5310,5310,0
20241128,145100,9329820,5310,5310,5310,5310,0
20241128,145000,9329820,5310,5310,5310,5310,0
20241128,144900,9329820,5310,5310,5310,5310,0
20241128,144800,9329820,5310,5310,5310,5310,0
20241128,144700,9329820,5310,5310,5310,5310,0
20241128,144600,9329820,5310,5310,5310,5310,0
20241128,144500,9329820,5310,5310,5310,5310,0
20241128,144400,9329820,5310,5310,5310,5310,0
20241128,144300,9329820,5310,5310,5310,5310,0
20241128,144200,9329820,5310,5310,5310,5310,0
20241128,144100,9329820,5310,5310,5310,5310,0
20241128,144000,9329820,5310,5310,5310,5310,0
20241128,143900,9329820,5310,5310,5310,5310,0
20241128,143800,9329820,5310,5310,5310,5310,0
20241128,143700,9329820,5310,5310,5310,5310,1
20241128,143600,9324510,5300,5300,5300,5300,0
20241128,143500,9324510,5300,5300,5300,5300,0
20241128,143400,9324510,5300,5300,5300,5300,0
20241128,143300,9324510,5300,5300,5300,5300,0
20241128,143200,9324510,5300,5300,5300,5300,0
20241128,143100,9324510,5300,5300,5300,5300,0
20241128,143000,9324510,5300,5300,5300,5300,0
20241128,142900,9324510,5300,5300,5300,5300,10
20241128,142800,9271510,5290,5290,5290,5290,0
20241128,142700,9271510,5290,5290,5290,5290,0
20241128,142600,9271510,5290,5290,5290,5290,0
20241128,142500,9271510,5290,5290,5290,5290,0
20241128,142400,9271510,5290,5290,5290,5290,0
20241128,142300,9271510,5290,5310,5310,5290,236
20241128,142200,8018960,5320,5320,5320,5320,0
20241128,142100,8018960,5320,5320,5320,5320,0
20241128,142000,8018960,5320,5320,5320,5320,0
20241128,141900,8018960,5320,5320,5320,5320,0
20241128,141800,8018960,5320,5320,5320,5320,0
20241128,141700,8018960,5320,5320,5320,5320,0
20241128,141600,8018960,5320,5320,5320,5320,0
20241128,141500,8018960,5320,5320,5320,5320,0
20241128,141400,8018960,5320,5320,5320,5320,36
20241128,141300,7827440,5320,5320,5320,5320,113
20241128,141200,7226280,5310,5310,5310,5310,0
20241128,141100,7226280,5310,5310,5310,5310,0
20241128,141000,7226280,5310,5310,5310,5310,0
20241128,140900,7226280,5310,5310,5310,5310,0
20241128,140800,7226280,5310,5310,5310,5310,0
20241128,140700,7226280,5310,5310,5310,5310,0
20241128,140600,7226280,5310,5310,5310,5310,0
20241128,140500,7226280,5310,5310,5310,5310,0
20241128,140400,7226280,5310,5310,5310,5310,0
20241128,140300,7226280,5310,5310,5310,5310,0
20241128,140200,7226280,5310,5310,5310,5310,0
20241128,140100,7226280,5310,5310,5310,5310,0
20241128,140000,7226280,5310,5310,5310,5310,0
20241128,135900,7226280,5310,5310,5310,5310,0
20241128,135800,7226280,5310,5310,5310,5310,0
20241128,135700,7226280,5310,5310,5320,5310,23
20241128,135600,7104130,5310,5310,5310,5310,0
20241128,135500,7104130,5310,5310,5310,5310,0
20241128,135400,7104130,5310,5310,5310,5310,0
20241128,135300,7104130,5310,5310,5310,5310,0
20241128,135200,7104130,5310,5310,5310,5310,0
20241128,135100,7104130,5310,5310,5310,5310,0
20241128,135000,7104130,5310,5310,5310,5310,0
20241128,134900,7104130,5310,5310,5310,5310,0
20241128,134800,7104130,5310,5310,5310,5310,0
20241128,134700,7104130,5310,5310,5310,5310,0
20241128,134600,7104130,5310,5310,5310,5310,0
20241128,134500,7104130,5310,5310,5310,5310,0
20241128,134400,7104130,5310,5310,5310,5310,0
20241128,134300,7104130,5310,5310,5310,5310,0
20241128,134200,7104130,5310,5310,5310,5310,0
20241128,134100,7104130,5310,5310,5310,5310,0
20241128,134000,7104130,5310,5310,5310,5310,0
20241128,133900,7104130,5310,5310,5310,5310,0
20241128,133800,7104130,5310,5310,5310,5310,0
20241128,133700,7104130,5310,5310,5310,5310,0
20241128,133600,7104130,5310,5310,5310,5310,0
20241128,133500,7104130,5310,5310,5310,5310,0
20241128,133400,7104130,5310,5310,5310,5310,0
20241128,133300,7104130,5310,5310,5310,5310,0
20241128,133200,7104130,5310,5310,5310,5310,0
20241128,133100,7104130,5310,5310,5310,5310,0
20241128,133000,7104130,5310,5310,5310,5310,0
20241128,132900,7104130,5310,5310,5310,5310,0
20241128,132800,7104130,5310,5310,5310,5310,0
20241128,132700,7104130,5310,5310,5310,5310,0
20241128,132600,7104130,5310,5310,5310,5310,0
20241128,132500,7104130,5310,5310,5310,5310,0
20241128,132400,7104130,5310,5310,5310,5310,0
20241128,132300,7104130,5310,5310,5310,5310,0
20241128,132200,7104130,5310,5310,5310,5310,0
20241128,132100,7104130,5310,5310,5310,5310,0
20241128,132000,7104130,5310,5310,5310,5310,26
20241128,131900,6966070,5310,5310,5310,5310,0
20241128,131800,6966070,5310,5310,5310,5310,0
20241128,131700,6966070,5310,5310,5310,5310,0
20241128,131600,6966070,5310,5310,5310,5310,0
20241128,131500,6966070,5310,5310,5310,5310,0
20241128,131400,6966070,5310,5310,5310,5310,0
20241128,131300,6966070,5310,5310,5310,5310,0
20241128,131200,6966070,5310,5310,5310,5310,0
20241128,131100,6966070,5310,5310,5310,5310,0
20241128,131000,6966070,5310,5310,5310,5310,0
20241128,130900,6966070,5310,5310,5310,5310,0
20241128,130800,6966070,5310,5310,5310,5310,5
20241128,130700,6939520,5320,5320,5320,5320,0
20241128,130600,6939520,5320,5320,5320,5320,0
20241128,130500,6939520,5320,5320,5320,5320,0
20241128,130400,6939520,5320,5320,5320,5320,18
20241128,130300,6843760,5320,5320,5320,5320,0
20241128,130200,6843760,5320,5320,5320,5320,0
20241128,130100,6843760,5320,5320,5320,5320,0
20241128,130000,6843760,5320,5320,5320,5320,0
20241128,125900,6843760,5320,5320,5320,5320,5
20241128,125800,6817160,5310,5310,5310,5310,0
20241128,125700,6817160,5310,5310,5310,5310,1
20241128,125600,6811850,5310,5310,5310,5310,0
20241128,125500,6811850,5310,5310,5310,5310,0
20241128,125400,6811850,5310,5310,5310,5310,0
20241128,125300,6811850,5310,5310,5310,5310,1
20241128,125200,6806540,5310,5310,5310,5310,6
20241128,125100,6774680,5310,5310,5310,5310,1
20241128,125000,6769370,5310,5310,5310,5310,0
20241128,124900,6769370,5310,5310,5310,5310,0
20241128,124800,6769370,5310,5310,5310,5310,0
20241128,124700,6769370,5310,5310,5310,5310,0
20241128,124600,6769370,5310,5310,5310,5310,0
20241128,124500,6769370,5310,5310,5310,5310,0
20241128,124400,6769370,5310,5310,5310,5310,0
20241128,124300,6769370,5310,5310,5310,5310,15
20241128,124200,6689720,5310,5310,5310,5310,6
20241128,124100,6657860,5310,5310,5310,5310,0
20241128,124000,6657860,5310,5310,5310,5310,0
20241128,123900,6657860,5310,5310,5310,5310,0
20241128,123800,6657860,5310,5310,5310,5310,0
20241128,123700,6657860,5310,5310,5310,5310,0
20241128,123600,6657860,5310,5310,5310,5310,0
20241128,123500,6657860,5310,5310,5310,5310,0
20241128,123400,6657860,5310,5310,5310,5310,0
20241128,123300,6657860,5310,5310,5310,5310,1
20241128,123200,6652550,5310,5310,5310,5310,5
20241128,123100,6626000,5310,5310,5310,5310,0
20241128,123000,6626000,5310,5310,5310,5310,0
20241128,122900,6626000,5310,5310,5310,5310,0
20241128,122800,6626000,5310,5310,5310,5310,0
20241128,122700,6626000,5310,5310,5310,5310,0
20241128,122600,6626000,5310,5310,5310,5310,0
20241128,122500,6626000,5310,5310,5310,5310,0
20241128,122400,6626000,5310,5310,5310,5310,0
20241128,122300,6626000,5310,5310,5310,5310,170
20241128,122200,5723300,5320,5320,5320,5320,0
20241128,122100,5723300,5320,5310,5320,5310,2
20241128,122000,5712670,5310,5310,5310,5310,0
20241128,121900,5712670,5310,5310,5310,5310,0
20241128,121800,5712670,5310,5310,5310,5310,0
20241128,121700,5712670,5310,5310,5310,5310,0
20241128,121600,5712670,5310,5310,5310,5310,0
20241128,121500,5712670,5310,5310,5310,5310,0
20241128,121400,5712670,5310,5310,5310,5310,0
20241128,121300,5712670,5310,5310,5310,5310,0
20241128,121200,5712670,5310,5310,5310,5310,5
20241128,121100,5686120,5310,5310,5310,5310,0
20241128,121000,5686120,5310,5310,5310,5310,0
20241128,120900,5686120,5310,5310,5310,5310,0
20241128,120800,5686120,5310,5310,5310,5310,3
20241128,120700,5670190,5310,5310,5310,5310,0
20241128,120600,5670190,5310,5310,5310,5310,1
20241128,120500,5664880,5310,5310,5310,5310,0
20241128,120400,5664880,5310,5310,5310,5310,0
20241128,120300,5664880,5310,5310,5310,5310,1
20241128,120200,5659570,5310,5310,5310,5310,0
20241128,120100,5659570,5310,5310,5310,5310,0
20241128,120000,5659570,5310,5310,5310,5310,0
20241128,115900,5659570,5310,5310,5310,5310,1
20241128,115800,5654260,5300,5300,5300,5300,0
20241128,115700,5654260,5300,5300,5300,5300,0
20241128,115600,5654260,5300,5300,5300,5300,0
20241128,115500,5654260,5300,5300,5300,5300,0
20241128,115400,5654260,5300,5300,5300,5300,0
20241128,115300,5654260,5300,5300,5300,5300,101
20241128,115200,5118960,5330,5310,5330,5310,10
20241128,115100,5065760,5310,5310,5310,5310,1
20241128,115000,5060450,5330,5330,5330,5330,0
20241128,114900,5060450,5330,5330,5330,5330,0
20241128,114800,5060450,5330,5330,5330,5330,30
20241128,114700,4900550,5330,5330,5330,5330,0
20241128,114600,4900550,5330,5330,5330,5330,0
20241128,114500,4900550,5330,5330,5330,5330,0
20241128,114400,4900550,5330,5330,5330,5330,0
20241128,114300,4900550,5330,5330,5330,5330,0
20241128,114200,4900550,5330,5330,5330,5330,5
20241128,114100,4873900,5330,5330,5330,5330,0
20241128,114000,4873900,5330,5330,5330,5330,0
20241128,113900,4873900,5330,5330,5330,5330,0
20241128,113800,4873900,5330,5330,5330,5330,0
20241128,113700,4873900,5330,5330,5330,5330,0
20241128,113600,4873900,5330,5330,5330,5330,0
20241128,113500,4873900,5330,5330,5330,5330,10
20241128,113400,4820600,5330,5330,5330,5330,5
20241128,113300,4793950,5330,5330,5330,5330,0
20241128,113200,4793950,5330,5330,5330,5330,2
20241128,113100,4783290,5330,5330,5330,5330,21
20241128,113000,4671360,5330,5330,5330,5330,0
20241128,112900,4671360,5330,5330,5330,5330,0
20241128,112800,4671360,5330,5330,5330,5330,0
20241128,112700,4671360,5330,5330,5330,5330,11
20241128,112600,4612730,5330,5330,5330,5330,25
20241128,112500,4479480,5330,5330,5330,5330,0
20241128,112400,4479480,5330,5330,5330,5330,54
20241128,112300,4191660,5320,5320,5320,5320,1
20241128,112200,4186340,5330,5330,5330,5330,0
20241128,112100,4186340,5330,5330,5330,5330,0
20241128,112000,4186340,5330,5330,5330,5330,0
20241128,111900,4186340,5330,5330,5330,5330,0
20241128,111800,4186340,5330,5330,5330,5330,3
20241128,111700,4170350,5320,5320,5320,5320,0
20241128,111600,4170350,5320,5320,5320,5320,0
20241128,111500,4170350,5320,5320,5320,5320,0
20241128,111400,4170350,5320,5320,5320,5320,7
20241128,111300,4133110,5330,5330,5330,5330,0
20241128,111200,4133110,5330,5330,5330,5330,0
20241128,111100,4133110,5330,5330,5330,5330,0
20241128,111000,4133110,5330,5330,5330,5330,0
20241128,110900,4133110,5330,5330,5330,5330,0
20241128,110800,4133110,5330,5320,5330,5320,10
20241128,110700,4079870,5310,5310,5310,5310,0
20241128,110600,4079870,5310,5310,5310,5310,0
20241128,110500,4079870,5310,5310,5310,5310,0
20241128,110400,4079870,5310,5310,5310,5310,0
20241128,110300,4079870,5310,5310,5310,5310,1
20241128,110200,4074560,5310,5310,5310,5310,5
20241128,110100,4048010,5310,5310,5310,5310,0
20241128,110000,4048010,5310,5310,5310,5310,0
20241128,105900,4048010,5310,5310,5310,5310,0
20241128,105800,4048010,5310,5310,5310,5310,0
20241128,105700,4048010,5310,5310,5310,5310,0
20241128,105600,4048010,5310,5310,5310,5310,0
20241128,105500,4048010,5310,5310,5310,5310,0
20241128,105400,4048010,5310,5310,5310,5310,0
20241128,105300,4048010,5310,5310,5310,5310,0
20241128,105200,4048010,5310,5310,5310,5310,6
20241128,105100,4016150,5310,5310,5310,5310,0
20241128,105000,4016150,5310,5310,5310,5310,0
20241128,104900,4016150,5310,5310,5310,5310,0
20241128,104800,4016150,5310,5310,5310,5310,0
20241128,104700,4016150,5310,5310,5310,5310,0
20241128,104600,4016150,5310,5310,5310,5310,0
20241128,104500,4016150,5310,5310,5310,5310,0
20241128,104400,4016150,5310,5310,5310,5310,0
20241128,104300,4016150,5310,5310,5310,5310,0
20241128,104200,4016150,5310,5310,5310,5310,5
20241128,104100,3989600,5310,5310,5310,5310,1
20241128,104000,3984290,5310,5310,5310,5310,0
20241128,103900,3984290,5310,5310,5310,5310,0
20241128,103800,3984290,5310,5310,5310,5310,0
20241128,103700,3984290,5310,5310,5310,5310,0
20241128,103600,3984290,5310,5310,5310,5310,0
20241128,103500,3984290,5310,5310,5310,5310,0
20241128,103400,3984290,5310,5310,5310,5310,0
20241128,103300,3984290,5310,5310,5310,5310,1
20241128,103200,3978980,5330,5330,5330,5330,0
20241128,103100,3978980,5330,5330,5330,5330,0
20241128,103000,3978980,5330,5330,5330,5330,0
20241128,102900,3978980,5330,5330,5330,5330,0
20241128,102800,3978980,5330,5330,5330,5330,0
20241128,102700,3978980,5330,5320,5330,5320,10
20241128,102600,3925720,5310,5310,5310,5310,0
20241128,102500,3925720,5310,5310,5310,5310,0
20241128,102400,3925720,5310,5310,5310,5310,0
20241128,102300,3925720,5310,5310,5310,5310,0
20241128,102200,3925720,5310,5310,5310,5310,0
20241128,102100,3925720,5310,5320,5320,5310,51
20241128,102000,3654850,5320,5320,5320,5320,0
20241128,101900,3654850,5320,5320,5320,5320,0
20241128,101800,3654850,5320,5320,5320,5320,0
20241128,101700,3654850,5320,5320,5320,5320,1
20241128,101600,3649530,5320,5320,5320,5320,0
20241128,101500,3649530,5320,5320,5320,5320,0
20241128,101400,3649530,5320,5320,5320,5320,11
20241128,101300,3591010,5310,5310,5310,5310,1
20241128,101200,3585700,5330,5330,5330,5330,0
20241128,101100,3585700,5330,5330,5330,5330,0
20241128,101000,3585700,5330,5330,5330,5330,0
20241128,100900,3585700,5330,5320,5330,5320,20
20241128,100800,3479140,5320,5320,5320,5320,0
20241128,100700,3479140,5320,5320,5320,5320,0
20241128,100600,3479140,5320,5320,5320,5320,2
20241128,100500,3468500,5310,5310,5310,5310,0
20241128,100400,3468500,5310,5310,5310,5310,0
20241128,100300,3468500,5310,5310,5310,5310,0
20241128,100200,3468500,5310,5310,5310,5310,6
20241128,100100,3436640,5300,5300,5300,5300,0
20241128,100000,3436640,5300,5300,5300,5300,0
20241128,095900,3436640,5300,5300,5300,5300,0
20241128,095800,3436640,5300,5300,5300,5300,0
20241128,095700,3436640,5300,5300,5300,5300,0
20241128,095600,3436640,5300,5300,5300,5300,0
20241128,095500,3436640,5300,5300,5300,5300,0
20241128,095400,3436640,5300,5300,5300,5300,0
20241128,095300,3436640,5300,5300,5300,5300,1
20241128,095200,3431340,5330,5330,5330,5330,0
20241128,095100,3431340,5330,5320,5330,5320,10
20241128,095000,3378080,5300,5300,5300,5300,0
20241128,094900,3378080,5300,5300,5300,5300,285
20241128,094800,1867580,5290,5290,5290,5290,0
20241128,094700,1867580,5290,5290,5290,5290,1
20241128,094600,1862290,5290,5290,5290,5290,0
20241128,094500,1862290,5290,5290,5290,5290,0
20241128,094400,1862290,5290,5290,5290,5290,0
20241128,094300,1862290,5290,5290,5290,5290,1
20241128,094200,1857000,5290,5290,5290,5290,6
20241128,094100,1825260,5300,5300,5300,5300,4
20241128,094000,1804060,5290,5290,5290,5290,0
20241128,093900,1804060,5290,5290,5290,5290,0
20241128,093800,1804060,5290,5290,5290,5290,0
20241128,093700,1804060,5290,5290,5290,5290,0
20241128,093600,1804060,5290,5290,5290,5290,1
20241128,093500,1798770,5290,5290,5290,5290,0
20241128,093400,1798770,5290,5290,5290,5290,13
20241128,093300,1730000,5290,5290,5290,5290,0
20241128,093200,1730000,5290,5290,5290,5290,10
20241128,093100,1677100,5290,5290,5290,5290,1
20241128,093000,1671810,5280,5280,5280,5280,0
20241128,092900,1671810,5280,5280,5280,5280,0
20241128,092800,1671810,5280,5290,5290,5280,100
20241128,092700,1143660,5300,5300,5300,5300,0
20241128,092600,1143660,5300,5300,5300,5300,0
20241128,092500,1143660,5300,5300,5300,5300,24
20241128,092400,1016460,5290,5290,5290,5290,0
20241128,092300,1016460,5290,5290,5290,5290,1
20241128,092200,1011170,5330,5330,5330,5330,1
20241128,092100,1005840,5340,5340,5340,5340,0
20241128,092000,1005840,5340,5330,5340,5330,10
20241128,091900,952480,5290,5290,5290,5290,0
20241128,091800,952480,5290,5310,5310,5290,20
20241128,091700,846590,5310,5310,5310,5310,18
20241128,091600,751010,5340,5340,5340,5340,2
20241128,091500,740330,5310,5310,5310,5310,0
20241128,091400,740330,5310,5310,5310,5310,0
20241128,091300,740330,5310,5310,5310,5310,0
20241128,091200,740330,5310,5310,5310,5310,6
20241128,091100,708470,5300,5300,5300,5300,1
20241128,091000,703170,5350,5350,5350,5350,0
20241128,090900,703170,5350,5350,5350,5350,0
20241128,090800,703170,5350,5350,5350,5350,0
20241128,090700,703170,5350,5350,5350,5350,0
20241128,090600,703170,5350,5340,5350,5340,38
20241128,090500,500210,5330,5330,5330,5330,10
20241128,090400,446910,5330,5330,5330,5330,0
20241128,090300,446910,5330,5310,5330,5310,10
20241128,090200,393680,5320,5320,5320,5320,0
20241128,090100,393680,5320,5320,5320,5320,0
20241128,090000,393680,5320,5320,5320,5320,74