stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,201800,90166270,6700,6700,6700,6700,617
20231127,201700,90166270,6700,6700,6700,6700,0
20231127,201600,90166270,6700,6700,6700,6700,0
20231127,201500,90166270,6700,6700,6700,6700,0
20231127,201400,90166270,6700,6700,6700,6700,0
20231127,201300,90166270,6700,6700,6700,6700,0
20231127,201200,90166270,6700,6700,6700,6700,0
20231127,201100,90166270,6700,6700,6700,6700,0
20231127,201000,90166270,6700,6700,6700,6700,0
20231127,200900,90166270,6700,6700,6700,6700,0
20231127,200800,90166270,6700,6700,6700,6700,0
20231127,200700,90166270,6700,6700,6700,6700,0
20231127,200600,90166270,6700,6700,6700,6700,0
20231127,200500,90166270,6700,6700,6700,6700,0
20231127,200400,90166270,6700,6700,6700,6700,0
20231127,200300,90166270,6700,6700,6700,6700,0
20231127,200200,90166270,6700,6700,6700,6700,0
20231127,200100,90166270,6700,6700,6700,6700,0
20231127,200000,90166270,6700,6700,6700,6700,0
20231127,195900,90166270,6700,6700,6700,6700,0
20231127,195800,90166270,6700,6700,6700,6700,0
20231127,195700,90166270,6700,6700,6700,6700,0
20231127,195600,90166270,6700,6700,6700,6700,0
20231127,195500,90166270,6700,6700,6700,6700,0
20231127,195400,90166270,6700,6700,6700,6700,0
20231127,195300,90166270,6700,6700,6700,6700,0
20231127,195200,90166270,6700,6700,6700,6700,0
20231127,195100,90166270,6700,6700,6700,6700,0
20231127,195000,90166270,6700,6700,6700,6700,0
20231127,194900,90166270,6700,6700,6700,6700,0
20231127,194800,90166270,6700,6700,6700,6700,617
20231127,194700,90166270,6700,6700,6700,6700,0
20231127,194600,90166270,6700,6700,6700,6700,0
20231127,194500,90166270,6700,6700,6700,6700,0
20231127,194400,90166270,6700,6700,6700,6700,0
20231127,194300,90166270,6700,6700,6700,6700,0
20231127,194200,90166270,6700,6700,6700,6700,0
20231127,194100,90166270,6700,6700,6700,6700,0
20231127,194000,90166270,6700,6700,6700,6700,0
20231127,193900,90166270,6700,6700,6700,6700,0
20231127,193800,90166270,6700,6700,6700,6700,0
20231127,193700,90166270,6700,6700,6700,6700,0
20231127,193600,90166270,6700,6700,6700,6700,0
20231127,193500,90166270,6700,6700,6700,6700,0
20231127,193400,90166270,6700,6700,6700,6700,0
20231127,193300,90166270,6700,6700,6700,6700,0
20231127,193200,90166270,6700,6700,6700,6700,0
20231127,193100,90166270,6700,6700,6700,6700,0
20231127,193000,90166270,6700,6700,6700,6700,0
20231127,192900,90166270,6700,6700,6700,6700,0
20231127,192800,90166270,6700,6700,6700,6700,0
20231127,192700,90166270,6700,6700,6700,6700,0
20231127,192600,90166270,6700,6700,6700,6700,0
20231127,192500,90166270,6700,6700,6700,6700,0
20231127,192400,90166270,6700,6700,6700,6700,0
20231127,192300,90166270,6700,6700,6700,6700,0
20231127,192200,90166270,6700,6700,6700,6700,0
20231127,192100,90166270,6700,6700,6700,6700,0
20231127,192000,90166270,6700,6700,6700,6700,0
20231127,191900,90166270,6700,6700,6700,6700,0
20231127,191800,90166270,6700,6700,6700,6700,617
20231127,191700,90166270,6700,6700,6700,6700,0
20231127,191600,90166270,6700,6700,6700,6700,0
20231127,191500,90166270,6700,6700,6700,6700,0
20231127,191400,90166270,6700,6700,6700,6700,0
20231127,191300,90166270,6700,6700,6700,6700,0
20231127,191200,90166270,6700,6700,6700,6700,0
20231127,191100,90166270,6700,6700,6700,6700,0
20231127,191000,90166270,6700,6700,6700,6700,0
20231127,190900,90166270,6700,6700,6700,6700,0
20231127,190800,90166270,6700,6700,6700,6700,0
20231127,190700,90166270,6700,6700,6700,6700,0
20231127,190600,90166270,6700,6700,6700,6700,0
20231127,190500,90166270,6700,6700,6700,6700,0
20231127,190400,90166270,6700,6700,6700,6700,0
20231127,190300,90166270,6700,6700,6700,6700,0
20231127,190200,90166270,6700,6700,6700,6700,0
20231127,190100,90166270,6700,6700,6700,6700,0
20231127,190000,90166270,6700,6700,6700,6700,0
20231127,185900,90166270,6700,6700,6700,6700,0
20231127,185800,90166270,6700,6700,6700,6700,0
20231127,185700,90166270,6700,6700,6700,6700,0
20231127,185600,90166270,6700,6700,6700,6700,0
20231127,185500,90166270,6700,6700,6700,6700,0
20231127,185400,90166270,6700,6700,6700,6700,0
20231127,185300,90166270,6700,6700,6700,6700,0
20231127,185200,90166270,6700,6700,6700,6700,0
20231127,185100,90166270,6700,6700,6700,6700,0
20231127,185000,90166270,6700,6700,6700,6700,0
20231127,184900,90166270,6700,6700,6700,6700,0
20231127,184800,90166270,6700,6700,6700,6700,617
20231127,184700,90166270,6700,6700,6700,6700,0
20231127,184600,90166270,6700,6700,6700,6700,0
20231127,184500,90166270,6700,6700,6700,6700,0
20231127,184400,90166270,6700,6700,6700,6700,0
20231127,184300,90166270,6700,6700,6700,6700,0
20231127,184200,90166270,6700,6700,6700,6700,0
20231127,184100,90166270,6700,6700,6700,6700,0
20231127,184000,90166270,6700,6700,6700,6700,0
20231127,183900,90166270,6700,6700,6700,6700,0
20231127,183800,90166270,6700,6700,6700,6700,0
20231127,183700,90166270,6700,6700,6700,6700,0
20231127,183600,90166270,6700,6700,6700,6700,0
20231127,183500,90166270,6700,6700,6700,6700,0
20231127,183400,90166270,6700,6700,6700,6700,0
20231127,183300,90166270,6700,6700,6700,6700,0
20231127,183200,90166270,6700,6700,6700,6700,0
20231127,183100,90166270,6700,6700,6700,6700,0
20231127,183000,90166270,6700,6700,6700,6700,0
20231127,182900,90166270,6700,6700,6700,6700,0
20231127,182800,90166270,6700,6700,6700,6700,0
20231127,182700,90166270,6700,6700,6700,6700,0
20231127,182600,90166270,6700,6700,6700,6700,0
20231127,182500,90166270,6700,6700,6700,6700,0
20231127,182400,90166270,6700,6700,6700,6700,0
20231127,182300,90166270,6700,6700,6700,6700,0
20231127,182200,90166270,6700,6700,6700,6700,0
20231127,182100,90166270,6700,6700,6700,6700,0
20231127,182000,90166270,6700,6700,6700,6700,0
20231127,181900,90166270,6700,6700,6700,6700,0
20231127,181800,90166270,6700,6700,6700,6700,617
20231127,181700,90166270,6700,6700,6700,6700,0
20231127,181600,90166270,6700,6700,6700,6700,0
20231127,181500,90166270,6700,6700,6700,6700,0
20231127,181400,90166270,6700,6700,6700,6700,0
20231127,181300,90166270,6700,6700,6700,6700,0
20231127,181200,90166270,6700,6700,6700,6700,0
20231127,181100,90166270,6700,6700,6700,6700,0
20231127,181000,90166270,6700,6700,6700,6700,0
20231127,180900,90166270,6700,6700,6700,6700,0
20231127,180800,90166270,6700,6700,6700,6700,0
20231127,180700,90166270,6700,6700,6700,6700,0
20231127,180600,90166270,6700,6700,6700,6700,0
20231127,180500,90166270,6700,6700,6700,6700,0
20231127,180400,90166270,6700,6700,6700,6700,0
20231127,180300,90166270,6700,6700,6700,6700,0
20231127,180200,90166270,6700,6700,6700,6700,0
20231127,180100,90166270,6700,6700,6700,6700,0
20231127,180000,90166270,6700,6700,6700,6700,0
20231127,175900,90166270,6700,6700,6700,6700,0
20231127,175800,90166270,6700,6700,6700,6700,0
20231127,175700,90166270,6700,6700,6700,6700,0
20231127,175600,90166270,6700,6700,6700,6700,0
20231127,175500,90166270,6700,6700,6700,6700,0
20231127,175400,90166270,6700,6700,6700,6700,0
20231127,175300,90166270,6700,6700,6700,6700,0
20231127,175200,90166270,6700,6700,6700,6700,0
20231127,175100,90166270,6700,6700,6700,6700,0
20231127,175000,90166270,6700,6700,6700,6700,0
20231127,174900,90166270,6700,6700,6700,6700,0
20231127,174800,90166270,6700,6700,6700,6700,617
20231127,174700,90166270,6700,6700,6700,6700,0
20231127,174600,90166270,6700,6700,6700,6700,0
20231127,174500,90166270,6700,6700,6700,6700,0
20231127,174400,90166270,6700,6700,6700,6700,0
20231127,174300,90166270,6700,6700,6700,6700,0
20231127,174200,90166270,6700,6700,6700,6700,0
20231127,174100,90166270,6700,6700,6700,6700,0
20231127,174000,90166270,6700,6700,6700,6700,0
20231127,173900,90166270,6700,6700,6700,6700,0
20231127,173800,90166270,6700,6700,6700,6700,0
20231127,173700,90166270,6700,6700,6700,6700,0
20231127,173600,90166270,6700,6700,6700,6700,0
20231127,173500,90166270,6700,6700,6700,6700,0
20231127,173400,90166270,6700,6700,6700,6700,0
20231127,173300,90166270,6700,6700,6700,6700,0
20231127,173200,90166270,6700,6700,6700,6700,0
20231127,173100,90166270,6700,6700,6700,6700,0
20231127,173000,90166270,6700,6700,6700,6700,0
20231127,172900,90166270,6700,6700,6700,6700,0
20231127,172800,90166270,6700,6700,6700,6700,0
20231127,172700,90166270,6700,6700,6700,6700,0
20231127,172600,90166270,6700,6700,6700,6700,0
20231127,172500,90166270,6700,6700,6700,6700,0
20231127,172400,90166270,6700,6700,6700,6700,0
20231127,172300,90166270,6700,6700,6700,6700,0
20231127,172200,90166270,6700,6700,6700,6700,0
20231127,172100,90166270,6700,6700,6700,6700,0
20231127,172000,90166270,6700,6700,6700,6700,0
20231127,171900,90166270,6700,6700,6700,6700,0
20231127,171800,90166270,6700,6700,6700,6700,617
20231127,171700,90166270,6700,6700,6700,6700,0
20231127,171600,90166270,6700,6700,6700,6700,0
20231127,171500,90166270,6700,6700,6700,6700,0
20231127,171400,90166270,6700,6700,6700,6700,0
20231127,171300,90166270,6700,6700,6700,6700,0
20231127,171200,90166270,6700,6700,6700,6700,0
20231127,171100,90166270,6700,6700,6700,6700,0
20231127,171000,90166270,6700,6700,6700,6700,0
20231127,170900,90166270,6700,6700,6700,6700,0
20231127,170800,90166270,6700,6700,6700,6700,0
20231127,170700,90166270,6700,6700,6700,6700,0
20231127,170600,90166270,6700,6700,6700,6700,0
20231127,170500,90166270,6700,6700,6700,6700,0
20231127,170400,90166270,6700,6700,6700,6700,0
20231127,170300,90166270,6700,6700,6700,6700,0
20231127,170200,90166270,6700,6700,6700,6700,0
20231127,170100,90166270,6700,6700,6700,6700,0
20231127,170000,90166270,6700,6700,6700,6700,0
20231127,165900,90166270,6700,6700,6700,6700,0
20231127,165800,90166270,6700,6700,6700,6700,0
20231127,165700,90166270,6700,6700,6700,6700,0
20231127,165600,90166270,6700,6700,6700,6700,0
20231127,165500,90166270,6700,6700,6700,6700,0
20231127,165400,90166270,6700,6700,6700,6700,0
20231127,165300,90166270,6700,6700,6700,6700,0
20231127,165200,90166270,6700,6700,6700,6700,0
20231127,165100,90166270,6700,6700,6700,6700,0
20231127,165000,90166270,6700,6700,6700,6700,0
20231127,164900,90166270,6700,6700,6700,6700,0
20231127,164800,90166270,6700,6700,6700,6700,617
20231127,164700,90166270,6700,6700,6700,6700,0
20231127,164600,90166270,6700,6700,6700,6700,0
20231127,164500,90166270,6700,6700,6700,6700,0
20231127,164400,90166270,6700,6700,6700,6700,0
20231127,164300,90166270,6700,6700,6700,6700,0
20231127,164200,90166270,6700,6700,6700,6700,0
20231127,164100,90166270,6700,6700,6700,6700,0
20231127,164000,90166270,6700,6700,6700,6700,0
20231127,163900,90166270,6700,6700,6700,6700,0
20231127,163800,90166270,6700,6700,6700,6700,0
20231127,163700,90166270,6700,6700,6700,6700,0
20231127,163600,90166270,6700,6700,6700,6700,0
20231127,163500,90166270,6700,6700,6700,6700,0
20231127,163400,90166270,6700,6700,6700,6700,0
20231127,163300,90166270,6700,6700,6700,6700,0
20231127,163200,90166270,6700,6700,6700,6700,0
20231127,163100,90166270,6700,6700,6700,6700,0
20231127,163000,90166270,6700,6700,6700,6700,0
20231127,162900,90166270,6700,6700,6700,6700,0
20231127,162800,90166270,6700,6700,6700,6700,0
20231127,162700,90166270,6700,6700,6700,6700,0
20231127,162600,90166270,6700,6700,6700,6700,0
20231127,162500,90166270,6700,6700,6700,6700,0
20231127,162400,90166270,6700,6700,6700,6700,0
20231127,162300,90166270,6700,6700,6700,6700,0
20231127,162200,90166270,6700,6700,6700,6700,0
20231127,162100,90166270,6700,6700,6700,6700,0
20231127,162000,90166270,6700,6700,6700,6700,0
20231127,161900,90166270,6700,6700,6700,6700,0
20231127,161800,90166270,6700,6700,6700,6700,617
20231127,161700,90166270,6700,6700,6700,6700,0
20231127,161600,90166270,6700,6700,6700,6700,0
20231127,161500,90166270,6700,6700,6700,6700,0
20231127,161400,90166270,6700,6700,6700,6700,0
20231127,161300,90166270,6700,6700,6700,6700,0
20231127,161200,90166270,6700,6700,6700,6700,0
20231127,161100,90166270,6700,6700,6700,6700,0
20231127,161000,90166270,6700,6700,6700,6700,0
20231127,160900,90166270,6700,6700,6700,6700,0
20231127,160800,90166270,6700,6700,6700,6700,0
20231127,160700,90166270,6700,6700,6700,6700,0
20231127,160600,90166270,6700,6700,6700,6700,0
20231127,160500,90166270,6700,6700,6700,6700,0
20231127,160400,90166270,6700,6700,6700,6700,0
20231127,160300,90166270,6700,6700,6700,6700,0
20231127,160200,90166270,6700,6700,6700,6700,0
20231127,160100,90166270,6700,6700,6700,6700,0
20231127,160000,90166270,6700,6700,6700,6700,0
20231127,155900,90166270,6700,6700,6700,6700,0
20231127,155800,90166270,6700,6700,6700,6700,0
20231127,155700,90166270,6700,6700,6700,6700,0
20231127,155600,90166270,6700,6700,6700,6700,0
20231127,155500,90166270,6700,6700,6700,6700,0
20231127,155400,90166270,6700,6700,6700,6700,0
20231127,155300,90166270,6700,6700,6700,6700,0
20231127,155200,90166270,6700,6700,6700,6700,0
20231127,155100,90166270,6700,6700,6700,6700,0
20231127,155000,90166270,6700,6700,6700,6700,0
20231127,154900,90166270,6700,6700,6700,6700,0
20231127,154800,90166270,6700,6700,6700,6700,617
20231127,154700,90166270,6700,6700,6700,6700,0
20231127,154600,90166270,6700,6700,6700,6700,0
20231127,154500,90166270,6700,6700,6700,6700,0
20231127,154400,90166270,6700,6700,6700,6700,0
20231127,154300,90166270,6700,6700,6700,6700,0
20231127,154200,90166270,6700,6700,6700,6700,0
20231127,154100,90166270,6700,6700,6700,6700,0
20231127,154000,90166270,6700,6700,6700,6700,0
20231127,153900,90166270,6700,6700,6700,6700,0
20231127,153800,90166270,6700,6700,6700,6700,0
20231127,153700,90166270,6700,6700,6700,6700,0
20231127,153600,90166270,6700,6700,6700,6700,0
20231127,153500,90166270,6700,6700,6700,6700,0
20231127,153400,90166270,6700,6700,6700,6700,0
20231127,153300,90166270,6700,6700,6700,6700,0
20231127,153200,90166270,6700,6700,6700,6700,0
20231127,153100,90166270,6700,6700,6700,6700,0
20231127,153000,90166270,6700,6700,6700,6700,617
20231127,152900,86032370,6680,6680,6680,6680,0
20231127,152800,86032370,6680,6680,6680,6680,0
20231127,152700,86032370,6680,6680,6680,6680,0
20231127,152600,86032370,6680,6680,6680,6680,0
20231127,152500,86032370,6680,6680,6680,6680,0
20231127,152400,86032370,6680,6680,6680,6680,0
20231127,152300,86032370,6680,6680,6680,6680,0
20231127,152200,86032370,6680,6680,6680,6680,0
20231127,152100,86032370,6680,6680,6680,6680,0
20231127,152000,86032370,6680,6680,6680,6680,0
20231127,151900,86032370,6680,6680,6680,6680,0
20231127,151800,86032370,6680,6690,6690,6680,22
20231127,151700,85885230,6690,6690,6690,6690,0
20231127,151600,85885230,6690,6690,6690,6690,0
20231127,151500,85885230,6690,6690,6690,6690,43
20231127,151400,85597560,6690,6690,6690,6690,0
20231127,151300,85597560,6690,6690,6690,6690,0
20231127,151200,85597560,6690,6690,6690,6690,0
20231127,151100,85597560,6690,6700,6700,6690,9
20231127,151000,85537270,6690,6690,6690,6690,0
20231127,150900,85537270,6690,6690,6690,6690,0
20231127,150800,85537270,6690,6690,6690,6690,21
20231127,150700,85396780,6740,6740,6740,6740,0
20231127,150600,85396780,6740,6740,6740,6740,0
20231127,150500,85396780,6740,6740,6740,6740,1
20231127,150400,85390040,6690,6690,6690,6690,0
20231127,150300,85390040,6690,6690,6690,6690,0
20231127,150200,85390040,6690,6690,6690,6690,0
20231127,150100,85390040,6690,6690,6690,6690,0
20231127,150000,85390040,6690,6690,6690,6690,0
20231127,145900,85390040,6690,6690,6690,6690,1
20231127,145800,85383350,6700,6700,6700,6700,0
20231127,145700,85383350,6700,6740,6740,6700,505
20231127,145600,81999650,6740,6740,6740,6740,0
20231127,145500,81999650,6740,6740,6740,6740,0
20231127,145400,81999650,6740,6740,6740,6740,0
20231127,145300,81999650,6740,6740,6740,6740,0
20231127,145200,81999650,6740,6740,6740,6740,0
20231127,145100,81999650,6740,6740,6740,6740,0
20231127,145000,81999650,6740,6740,6740,6740,0
20231127,144900,81999650,6740,6740,6740,6740,0
20231127,144800,81999650,6740,6690,6740,6690,2
20231127,144700,81986220,6740,6740,6740,6740,0
20231127,144600,81986220,6740,6740,6740,6740,0
20231127,144500,81986220,6740,6740,6740,6740,37
20231127,144400,81736840,6740,6740,6740,6730,1031
20231127,144300,74788200,6730,6730,6740,6730,4
20231127,144200,74761270,6730,6730,6730,6730,0
20231127,144100,74761270,6730,6740,6740,6720,155
20231127,144000,73716960,6730,6730,6730,6730,2
20231127,143900,73703500,6730,6730,6730,6720,16
20231127,143800,73595840,6700,6710,6710,6680,47
20231127,143700,73280570,6710,6710,6710,6710,0
20231127,143600,73280570,6710,6710,6710,6710,0
20231127,143500,73280570,6710,6710,6710,6710,0
20231127,143400,73280570,6710,6710,6710,6710,0
20231127,143300,73280570,6710,6710,6710,6710,2
20231127,143200,73267150,6710,6710,6710,6710,0
20231127,143100,73267150,6710,6710,6710,6710,0
20231127,143000,73267150,6710,6710,6710,6710,0
20231127,142900,73267150,6710,6710,6710,6710,0
20231127,142800,73267150,6710,6700,6710,6700,4
20231127,142700,73240330,6720,6720,6720,6720,0
20231127,142600,73240330,6720,6710,6720,6710,54
20231127,142500,72877690,6710,6710,6710,6710,1
20231127,142400,72870980,6710,6710,6710,6710,0
20231127,142300,72870980,6710,6710,6710,6710,2
20231127,142200,72857560,6740,6740,6740,6740,0
20231127,142100,72857560,6740,6740,6740,6740,0
20231127,142000,72857560,6740,6740,6740,6740,0
20231127,141900,72857560,6740,6740,6740,6740,0
20231127,141800,72857560,6740,6740,6740,6740,0
20231127,141700,72857560,6740,6740,6740,6740,0
20231127,141600,72857560,6740,6740,6740,6740,0
20231127,141500,72857560,6740,6740,6740,6740,0
20231127,141400,72857560,6740,6740,6740,6740,0
20231127,141300,72857560,6740,6740,6740,6740,6
20231127,141200,72817120,6750,6730,6750,6660,78
20231127,141100,72291800,6730,6730,6730,6730,12
20231127,141000,72211040,6740,6730,6740,6730,6
20231127,140900,72170650,6740,6700,6740,6690,504
20231127,140800,68775940,6660,6660,6660,6660,594
20231127,140700,64819900,6650,6660,6660,6650,58
20231127,140600,64433640,6690,6690,6690,6690,7
20231127,140500,64386810,6740,6740,6740,6740,0
20231127,140400,64386810,6740,6740,6740,6740,0
20231127,140300,64386810,6740,6710,6740,6710,17
20231127,140200,64272440,6740,6740,6740,6740,0
20231127,140100,64272440,6740,6740,6740,6740,50
20231127,140000,63935440,6740,6740,6740,6740,0
20231127,135900,63935440,6740,6740,6740,6740,0
20231127,135800,63935440,6740,6740,6740,6740,0
20231127,135700,63935440,6740,6740,6740,6740,0
20231127,135600,63935440,6740,6740,6740,6740,8
20231127,135500,63881520,6740,6740,6740,6740,0
20231127,135400,63881520,6740,6740,6740,6740,0
20231127,135300,63881520,6740,6740,6740,6740,0
20231127,135200,63881520,6740,6740,6740,6740,0
20231127,135100,63881520,6740,6740,6740,6740,0
20231127,135000,63881520,6740,6740,6740,6740,103
20231127,134900,63187300,6740,6720,6740,6720,200
20231127,134800,61840580,6730,6730,6730,6730,0
20231127,134700,61840580,6730,6730,6730,6730,0
20231127,134600,61840580,6730,6730,6730,6730,0
20231127,134500,61840580,6730,6730,6730,6730,0
20231127,134400,61840580,6730,6730,6730,6730,0
20231127,134300,61840580,6730,6730,6730,6730,0
20231127,134200,61840580,6730,6730,6730,6730,0
20231127,134100,61840580,6730,6730,6730,6730,3
20231127,134000,61820390,6730,6730,6730,6730,1
20231127,133900,61813660,6730,6730,6730,6730,3
20231127,133800,61793470,6740,6740,6740,6740,0
20231127,133700,61793470,6740,6740,6740,6740,0
20231127,133600,61793470,6740,6740,6740,6740,0
20231127,133500,61793470,6740,6710,6740,6710,1400
20231127,133400,52373580,6720,6720,6720,6720,4
20231127,133300,52346700,6720,6710,6720,6710,4
20231127,133200,52319830,6720,6700,6720,6700,64
20231127,133100,51890410,6700,6690,6700,6690,200
20231127,133000,50550810,6630,6630,6630,6630,0
20231127,132900,50550810,6630,6630,6630,6630,0
20231127,132800,50550810,6630,6630,6630,6630,0
20231127,132700,50550810,6630,6630,6630,6630,0
20231127,132600,50550810,6630,6630,6630,6630,0
20231127,132500,50550810,6630,6630,6630,6630,0
20231127,132400,50550810,6630,6630,6630,6630,0
20231127,132300,50550810,6630,6630,6630,6630,0
20231127,132200,50550810,6630,6630,6630,6630,0
20231127,132100,50550810,6630,6630,6630,6630,0
20231127,132000,50550810,6630,6630,6630,6630,0
20231127,131900,50550810,6630,6630,6630,6630,0
20231127,131800,50550810,6630,6670,6670,6630,49
20231127,131700,50224940,6700,6700,6700,6700,0
20231127,131600,50224940,6700,6700,6700,6700,0
20231127,131500,50224940,6700,6690,6700,6690,100
20231127,131400,49555270,6680,6680,6680,6680,0
20231127,131300,49555270,6680,6680,6680,6680,0
20231127,131200,49555270,6680,6680,6680,6680,0
20231127,131100,49555270,6680,6680,6680,6680,0
20231127,131000,49555270,6680,6680,6680,6680,0
20231127,130900,49555270,6680,6680,6680,6680,0
20231127,130800,49555270,6680,6680,6680,6680,0
20231127,130700,49555270,6680,6680,6680,6680,0
20231127,130600,49555270,6680,6680,6680,6680,0
20231127,130500,49555270,6680,6680,6680,6680,0
20231127,130400,49555270,6680,6680,6680,6680,0
20231127,130300,49555270,6680,6680,6680,6680,0
20231127,130200,49555270,6680,6680,6680,6680,0
20231127,130100,49555270,6680,6680,6680,6680,0
20231127,130000,49555270,6680,6680,6680,6680,0
20231127,125900,49555270,6680,6680,6680,6680,10
20231127,125800,49488470,6700,6700,6700,6700,0
20231127,125700,49488470,6700,6700,6700,6700,0
20231127,125600,49488470,6700,6700,6700,6700,90
20231127,125500,48885470,6700,6700,6700,6700,0
20231127,125400,48885470,6700,6700,6700,6700,0
20231127,125300,48885470,6700,6700,6700,6700,0
20231127,125200,48885470,6700,6700,6700,6700,50
20231127,125100,48550470,6700,6680,6700,6680,11
20231127,125000,48476970,6690,6690,6690,6690,0
20231127,124900,48476970,6690,6690,6690,6690,0
20231127,124800,48476970,6690,6690,6690,6690,0
20231127,124700,48476970,6690,6690,6690,6690,0
20231127,124600,48476970,6690,6690,6690,6690,10
20231127,124500,48410070,6700,6700,6700,6700,0
20231127,124400,48410070,6700,6700,6700,6700,10
20231127,124300,48343070,6730,6730,6730,6730,0
20231127,124200,48343070,6730,6730,6730,6730,0
20231127,124100,48343070,6730,6690,6730,6690,13
20231127,124000,48256060,6690,6690,6690,6690,20
20231127,123900,48122260,6690,6690,6690,6630,7
20231127,123800,48075720,6640,6640,6640,6640,0
20231127,123700,48075720,6640,6700,6700,6640,369
20231127,123600,45620760,6740,6740,6740,6740,24
20231127,123500,45459000,6750,6750,6750,6750,0
20231127,123400,45459000,6750,6730,6750,6730,604
20231127,123300,41392740,6730,6690,6730,6690,210
20231127,123200,39981830,6710,6710,6710,6710,0
20231127,123100,39981830,6710,6710,6710,6710,0
20231127,123000,39981830,6710,6690,6710,6690,880
20231127,122900,34085010,6690,6680,6700,6680,154
20231127,122800,33054710,6680,6650,6680,6650,304
20231127,122700,31028310,6640,6600,6640,6590,288
20231127,122600,29122270,6600,6580,6600,6580,53
20231127,122500,28772970,6590,6580,6590,6570,496
20231127,122400,25508060,6580,6580,6580,6580,0
20231127,122300,25508060,6580,6580,6580,6580,0
20231127,122200,25508060,6580,6580,6580,6580,0
20231127,122100,25508060,6580,6580,6580,6580,0
20231127,122000,25508060,6580,6580,6580,6580,0
20231127,121900,25508060,6580,6580,6580,6580,0
20231127,121800,25508060,6580,6580,6580,6580,0
20231127,121700,25508060,6580,6580,6580,6580,0
20231127,121600,25508060,6580,6580,6580,6580,0
20231127,121500,25508060,6580,6580,6580,6580,0
20231127,121400,25508060,6580,6580,6580,6580,0
20231127,121300,25508060,6580,6580,6580,6580,0
20231127,121200,25508060,6580,6580,6580,6580,0
20231127,121100,25508060,6580,6580,6580,6580,0
20231127,121000,25508060,6580,6580,6580,6580,0
20231127,120900,25508060,6580,6580,6580,6580,0
20231127,120800,25508060,6580,6580,6580,6580,7
20231127,120700,25462000,6580,6580,6580,6580,0
20231127,120600,25462000,6580,6580,6580,6580,0
20231127,120500,25462000,6580,6580,6580,6580,0
20231127,120400,25462000,6580,6580,6580,6580,0
20231127,120300,25462000,6580,6580,6580,6580,0
20231127,120200,25462000,6580,6580,6580,6580,0
20231127,120100,25462000,6580,6580,6580,6580,0
20231127,120000,25462000,6580,6580,6580,6580,0
20231127,115900,25462000,6580,6580,6580,6580,0
20231127,115800,25462000,6580,6580,6580,6580,0
20231127,115700,25462000,6580,6580,6580,6580,0
20231127,115600,25462000,6580,6580,6580,6580,0
20231127,115500,25462000,6580,6580,6580,6580,0
20231127,115400,25462000,6580,6580,6580,6580,0
20231127,115300,25462000,6580,6580,6580,6580,0
20231127,115200,25462000,6580,6580,6580,6580,117
20231127,115100,24692140,6560,6560,6560,6560,254
20231127,115000,23025900,6560,6560,6560,6560,0
20231127,114900,23025900,6560,6570,6570,6560,285
20231127,114800,21155910,6590,6590,6590,6590,0
20231127,114700,21155910,6590,6590,6590,6590,0
20231127,114600,21155910,6590,6570,6590,6570,1085
20231127,114500,14026220,6570,6570,6570,6570,0
20231127,114400,14026220,6570,6570,6570,6570,0
20231127,114300,14026220,6570,6570,6570,6570,0
20231127,114200,14026220,6570,6570,6570,6570,0
20231127,114100,14026220,6570,6570,6570,6570,0
20231127,114000,14026220,6570,6570,6570,6570,0
20231127,113900,14026220,6570,6570,6570,6570,0
20231127,113800,14026220,6570,6570,6570,6570,0
20231127,113700,14026220,6570,6570,6570,6570,0
20231127,113600,14026220,6570,6570,6570,6570,0
20231127,113500,14026220,6570,6570,6570,6570,0
20231127,113400,14026220,6570,6570,6570,6570,0
20231127,113300,14026220,6570,6570,6570,6570,0
20231127,113200,14026220,6570,6570,6570,6570,0
20231127,113100,14026220,6570,6570,6570,6570,0
20231127,113000,14026220,6570,6570,6570,6570,20
20231127,112900,13894820,6570,6570,6570,6570,0
20231127,112800,13894820,6570,6570,6570,6570,0
20231127,112700,13894820,6570,6570,6570,6570,0
20231127,112600,13894820,6570,6570,6570,6570,136
20231127,112500,13001300,6570,6570,6570,6570,300
20231127,112400,11030300,6570,6570,6570,6570,0
20231127,112300,11030300,6570,6570,6570,6570,0
20231127,112200,11030300,6570,6570,6570,6570,0
20231127,112100,11030300,6570,6570,6570,6570,0
20231127,112000,11030300,6570,6570,6570,6570,0
20231127,111900,11030300,6570,6570,6570,6570,0
20231127,111800,11030300,6570,6570,6570,6570,0
20231127,111700,11030300,6570,6570,6570,6570,0
20231127,111600,11030300,6570,6570,6570,6570,0
20231127,111500,11030300,6570,6560,6570,6560,50
20231127,111400,10701920,6570,6570,6570,6570,0
20231127,111300,10701920,6570,6570,6570,6570,0
20231127,111200,10701920,6570,6570,6570,6570,0
20231127,111100,10701920,6570,6570,6570,6570,0
20231127,111000,10701920,6570,6570,6570,6570,0
20231127,110900,10701920,6570,6570,6570,6570,0
20231127,110800,10701920,6570,6570,6570,6570,0
20231127,110700,10701920,6570,6570,6570,6570,0
20231127,110600,10701920,6570,6570,6570,6570,0
20231127,110500,10701920,6570,6570,6570,6570,0
20231127,110400,10701920,6570,6560,6570,6560,4
20231127,110300,10675670,6560,6560,6560,6560,0
20231127,110200,10675670,6560,6560,6560,6560,0
20231127,110100,10675670,6560,6560,6560,6560,0
20231127,110000,10675670,6560,6560,6560,6560,1
20231127,105900,10669110,6570,6570,6570,6570,0
20231127,105800,10669110,6570,6570,6570,6570,0
20231127,105700,10669110,6570,6570,6570,6570,0
20231127,105600,10669110,6570,6570,6570,6570,0
20231127,105500,10669110,6570,6570,6570,6570,0
20231127,105400,10669110,6570,6570,6570,6570,0
20231127,105300,10669110,6570,6570,6570,6570,0
20231127,105200,10669110,6570,6570,6570,6570,0
20231127,105100,10669110,6570,6570,6570,6570,0
20231127,105000,10669110,6570,6570,6570,6570,0
20231127,104900,10669110,6570,6570,6570,6570,16
20231127,104800,10563990,6580,6580,6580,6580,0
20231127,104700,10563990,6580,6580,6580,6580,0
20231127,104600,10563990,6580,6580,6580,6580,0
20231127,104500,10563990,6580,6580,6580,6580,0
20231127,104400,10563990,6580,6580,6580,6580,0
20231127,104300,10563990,6580,6580,6580,6580,0
20231127,104200,10563990,6580,6580,6580,6580,0
20231127,104100,10563990,6580,6580,6580,6580,0
20231127,104000,10563990,6580,6510,6580,6510,222
20231127,103900,9111840,6510,6510,6510,6510,0
20231127,103800,9111840,6510,6510,6510,6510,8
20231127,103700,9059760,6510,6510,6510,6510,3
20231127,103600,9040230,6520,6520,6520,6520,312
20231127,103500,7005990,6500,6500,6500,6500,0
20231127,103400,7005990,6500,6500,6500,6500,0
20231127,103300,7005990,6500,6500,6500,6500,0
20231127,103200,7005990,6500,6500,6500,6500,0
20231127,103100,7005990,6500,6500,6500,6500,0
20231127,103000,7005990,6500,6500,6500,6500,0
20231127,102900,7005990,6500,6500,6500,6500,0
20231127,102800,7005990,6500,6500,6500,6500,0
20231127,102700,7005990,6500,6500,6500,6500,0
20231127,102600,7005990,6500,6500,6500,6500,0
20231127,102500,7005990,6500,6500,6500,6500,0
20231127,102400,7005990,6500,6500,6500,6500,0
20231127,102300,7005990,6500,6500,6500,6500,0
20231127,102200,7005990,6500,6500,6500,6500,0
20231127,102100,7005990,6500,6500,6500,6500,0
20231127,102000,7005990,6500,6500,6500,6500,29
20231127,101900,6817490,6550,6550,6550,6550,0
20231127,101800,6817490,6550,6550,6550,6550,0
20231127,101700,6817490,6550,6550,6550,6550,0
20231127,101600,6817490,6550,6550,6550,6550,0
20231127,101500,6817490,6550,6550,6550,6550,0
20231127,101400,6817490,6550,6550,6550,6550,0
20231127,101300,6817490,6550,6550,6550,6550,0
20231127,101200,6817490,6550,6550,6550,6550,0
20231127,101100,6817490,6550,6550,6550,6550,0
20231127,101000,6817490,6550,6550,6550,6550,0
20231127,100900,6817490,6550,6550,6550,6550,0
20231127,100800,6817490,6550,6550,6550,6550,0
20231127,100700,6817490,6550,6550,6550,6550,0
20231127,100600,6817490,6550,6550,6550,6550,2
20231127,100500,6804390,6550,6550,6550,6550,1
20231127,100400,6797840,6540,6540,6540,6540,0
20231127,100300,6797840,6540,6540,6540,6540,0
20231127,100200,6797840,6540,6540,6540,6540,0
20231127,100100,6797840,6540,6520,6540,6520,25
20231127,100000,6634380,6500,6500,6500,6500,0
20231127,095900,6634380,6500,6490,6500,6490,29
20231127,095800,6446070,6500,6510,6510,6500,111
20231127,095700,5723830,6510,6530,6540,6510,46
20231127,095600,5423670,6550,6550,6550,6550,0
20231127,095500,5423670,6550,6550,6550,6550,0
20231127,095400,5423670,6550,6550,6550,6550,0
20231127,095300,5423670,6550,6550,6550,6550,0
20231127,095200,5423670,6550,6550,6550,6550,0
20231127,095100,5423670,6550,6550,6550,6550,5
20231127,095000,5390920,6510,6510,6510,6510,34
20231127,094900,5169580,6510,6510,6510,6510,0
20231127,094800,5169580,6510,6510,6510,6510,0
20231127,094700,5169580,6510,6510,6510,6510,0
20231127,094600,5169580,6510,6510,6510,6510,4
20231127,094500,5143540,6560,6560,6560,6560,0
20231127,094400,5143540,6560,6560,6560,6560,0
20231127,094300,5143540,6560,6560,6560,6560,5
20231127,094200,5110740,6560,6560,6560,6560,20
20231127,094100,4979540,6560,6560,6560,6560,0
20231127,094000,4979540,6560,6560,6560,6560,0
20231127,093900,4979540,6560,6560,6560,6560,5
20231127,093800,4946740,6560,6560,6560,6560,0
20231127,093700,4946740,6560,6560,6560,6560,0
20231127,093600,4946740,6560,6560,6560,6560,0
20231127,093500,4946740,6560,6560,6560,6560,0
20231127,093400,4946740,6560,6560,6560,6560,0
20231127,093300,4946740,6560,6560,6560,6560,0
20231127,093200,4946740,6560,6560,6560,6560,0
20231127,093100,4946740,6560,6480,6560,6480,157
20231127,093000,3928890,6480,6480,6480,6480,0
20231127,092900,3928890,6480,6490,6490,6480,49
20231127,092800,3611360,6480,6490,6490,6480,5
20231127,092700,3578930,6490,6490,6490,6490,0
20231127,092600,3578930,6490,6490,6490,6490,1
20231127,092500,3572440,6490,6490,6490,6490,45
20231127,092400,3280390,6490,6490,6490,6490,10
20231127,092300,3215490,6490,6490,6490,6490,56
20231127,092200,2852050,6570,6570,6570,6570,0
20231127,092100,2852050,6570,6570,6570,6570,0
20231127,092000,2852050,6570,6570,6570,6570,0
20231127,091900,2852050,6570,6570,6570,6570,0
20231127,091800,2852050,6570,6570,6570,6570,0
20231127,091700,2852050,6570,6570,6570,6570,0
20231127,091600,2852050,6570,6570,6570,6570,0
20231127,091500,2852050,6570,6570,6570,6570,0
20231127,091400,2852050,6570,6570,6570,6570,0
20231127,091300,2852050,6570,6570,6570,6570,0
20231127,091200,2852050,6570,6570,6570,6570,0
20231127,091100,2852050,6570,6570,6570,6570,30
20231127,091000,2654950,6590,6590,6590,6590,0
20231127,090900,2654950,6590,6590,6590,6590,0
20231127,090800,2654950,6590,6590,6590,6590,0
20231127,090700,2654950,6590,6590,6590,6590,0
20231127,090600,2654950,6590,6590,6590,6590,1
20231127,090500,2648360,6570,6570,6570,6570,6
20231127,090400,2608940,6570,6570,6570,6570,2
20231127,090300,2595800,6480,6480,6480,6480,100
20231127,090200,1947800,6470,6510,6510,6470,100
20231127,090100,1300000,6500,6500,6500,6500,0
20231127,090000,1300000,6500,6500,6500,6500,200