stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184200,3907138745,3980,3980,3980,3980,8020
20231128,184100,3907138745,3980,3980,3980,3980,0
20231128,184000,3907138745,3980,3980,3980,3980,0
20231128,183900,3907138745,3980,3980,3980,3980,0
20231128,183800,3907138745,3980,3980,3980,3980,0
20231128,183700,3907138745,3980,3980,3980,3980,0
20231128,183600,3907138745,3980,3980,3980,3980,0
20231128,183500,3907138745,3980,3980,3980,3980,0
20231128,183400,3907138745,3980,3980,3980,3980,0
20231128,183300,3907138745,3980,3980,3980,3980,0
20231128,183200,3907138745,3980,3980,3980,3980,0
20231128,183100,3907138745,3980,3980,3980,3980,0
20231128,183000,3907138745,3980,3980,3980,3980,0
20231128,182900,3907138745,3980,3980,3980,3980,0
20231128,182800,3907138745,3980,3980,3980,3980,0
20231128,182700,3907138745,3980,3980,3980,3980,0
20231128,182600,3907138745,3980,3980,3980,3980,0
20231128,182500,3907138745,3980,3980,3980,3980,0
20231128,182400,3907138745,3980,3980,3980,3980,0
20231128,182300,3907138745,3980,3980,3980,3980,0
20231128,182200,3907138745,3980,3980,3980,3980,0
20231128,182100,3907138745,3980,3980,3980,3980,0
20231128,182000,3907138745,3980,3980,3980,3980,0
20231128,181900,3907138745,3980,3980,3980,3980,0
20231128,181800,3907138745,3980,3980,3980,3980,0
20231128,181700,3907138745,3980,3980,3980,3980,0
20231128,181600,3907138745,3980,3980,3980,3980,0
20231128,181500,3907138745,3980,3980,3980,3980,0
20231128,181400,3907138745,3980,3980,3980,3980,0
20231128,181300,3907138745,3980,3980,3980,3980,0
20231128,181200,3907138745,3980,3980,3980,3980,8020
20231128,181100,3907138745,3980,3980,3980,3980,0
20231128,181000,3907138745,3980,3980,3980,3980,0
20231128,180900,3907138745,3980,3980,3980,3980,0
20231128,180800,3907138745,3980,3980,3980,3980,0
20231128,180700,3907138745,3980,3980,3980,3980,0
20231128,180600,3907138745,3980,3980,3980,3980,0
20231128,180500,3907138745,3980,3980,3980,3980,0
20231128,180400,3907138745,3980,3980,3980,3980,0
20231128,180300,3907138745,3980,3980,3980,3980,0
20231128,180200,3907138745,3980,3980,3980,3980,0
20231128,180100,3907138745,3980,3980,3980,3980,0
20231128,180000,3907138745,3980,3980,3980,3980,0
20231128,175900,3907138745,3980,3980,3980,3980,0
20231128,175800,3907138745,3980,3980,3980,3980,0
20231128,175700,3907138745,3980,3980,3980,3980,0
20231128,175600,3907138745,3980,3980,3980,3980,0
20231128,175500,3907138745,3980,3980,3980,3980,0
20231128,175400,3907138745,3980,3980,3980,3980,0
20231128,175300,3907138745,3980,3980,3980,3980,0
20231128,175200,3907138745,3980,3980,3980,3980,0
20231128,175100,3907138745,3980,3980,3980,3980,0
20231128,175000,3907138745,3980,3980,3980,3980,0
20231128,174900,3907138745,3980,3980,3980,3980,0
20231128,174800,3907138745,3980,3980,3980,3980,0
20231128,174700,3907138745,3980,3980,3980,3980,0
20231128,174600,3907138745,3980,3980,3980,3980,0
20231128,174500,3907138745,3980,3980,3980,3980,0
20231128,174400,3907138745,3980,3980,3980,3980,0
20231128,174300,3907138745,3980,3980,3980,3980,0
20231128,174200,3907138745,3980,3980,3980,3980,8020
20231128,174100,3907138745,3980,3980,3980,3980,0
20231128,174000,3907138745,3980,3980,3980,3980,0
20231128,173900,3907138745,3980,3980,3980,3980,0
20231128,173800,3907138745,3980,3980,3980,3980,0
20231128,173700,3907138745,3980,3980,3980,3980,0
20231128,173600,3907138745,3980,3980,3980,3980,0
20231128,173500,3907138745,3980,3980,3980,3980,0
20231128,173400,3907138745,3980,3980,3980,3980,0
20231128,173300,3907138745,3980,3980,3980,3980,0
20231128,173200,3907138745,3980,3980,3980,3980,0
20231128,173100,3907138745,3980,3980,3980,3980,0
20231128,173000,3907138745,3980,3980,3980,3980,0
20231128,172900,3907138745,3980,3980,3980,3980,0
20231128,172800,3907138745,3980,3980,3980,3980,0
20231128,172700,3907138745,3980,3980,3980,3980,0
20231128,172600,3907138745,3980,3980,3980,3980,0
20231128,172500,3907138745,3980,3980,3980,3980,0
20231128,172400,3907138745,3980,3980,3980,3980,0
20231128,172300,3907138745,3980,3980,3980,3980,0
20231128,172200,3907138745,3980,3980,3980,3980,0
20231128,172100,3907138745,3980,3980,3980,3980,0
20231128,172000,3907138745,3980,3980,3980,3980,0
20231128,171900,3907138745,3980,3980,3980,3980,0
20231128,171800,3907138745,3980,3980,3980,3980,0
20231128,171700,3907138745,3980,3980,3980,3980,0
20231128,171600,3907138745,3980,3980,3980,3980,0
20231128,171500,3907138745,3980,3980,3980,3980,0
20231128,171400,3907138745,3980,3980,3980,3980,0
20231128,171300,3907138745,3980,3980,3980,3980,0
20231128,171200,3907138745,3980,3980,3980,3980,8020
20231128,171100,3907138745,3980,3980,3980,3980,0
20231128,171000,3907138745,3980,3980,3980,3980,0
20231128,170900,3907138745,3980,3980,3980,3980,0
20231128,170800,3907138745,3980,3980,3980,3980,0
20231128,170700,3907138745,3980,3980,3980,3980,0
20231128,170600,3907138745,3980,3980,3980,3980,0
20231128,170500,3907138745,3980,3980,3980,3980,0
20231128,170400,3907138745,3980,3980,3980,3980,0
20231128,170300,3907138745,3980,3980,3980,3980,0
20231128,170200,3907138745,3980,3980,3980,3980,0
20231128,170100,3907138745,3980,3980,3980,3980,0
20231128,170000,3907138745,3980,3980,3980,3980,0
20231128,165900,3907138745,3980,3980,3980,3980,0
20231128,165800,3907138745,3980,3980,3980,3980,0
20231128,165700,3907138745,3980,3980,3980,3980,0
20231128,165600,3907138745,3980,3980,3980,3980,0
20231128,165500,3907138745,3980,3980,3980,3980,0
20231128,165400,3907138745,3980,3980,3980,3980,0
20231128,165300,3907138745,3980,3980,3980,3980,0
20231128,165200,3907138745,3980,3980,3980,3980,0
20231128,165100,3907138745,3980,3980,3980,3980,0
20231128,165000,3907138745,3980,3980,3980,3980,0
20231128,164900,3907138745,3980,3980,3980,3980,0
20231128,164800,3907138745,3980,3980,3980,3980,0
20231128,164700,3907138745,3980,3980,3980,3980,0
20231128,164600,3907138745,3980,3980,3980,3980,0
20231128,164500,3907138745,3980,3980,3980,3980,0
20231128,164400,3907138745,3980,3980,3980,3980,0
20231128,164300,3907138745,3980,3980,3980,3980,0
20231128,164200,3907138745,3980,3980,3980,3980,8020
20231128,164100,3907138745,3980,3980,3980,3980,0
20231128,164000,3907138745,3980,3980,3980,3980,0
20231128,163900,3907138745,3980,3980,3980,3980,0
20231128,163800,3907138745,3980,3980,3980,3980,0
20231128,163700,3907138745,3980,3980,3980,3980,0
20231128,163600,3907138745,3980,3980,3980,3980,0
20231128,163500,3907138745,3980,3980,3980,3980,0
20231128,163400,3907138745,3980,3980,3980,3980,0
20231128,163300,3907138745,3980,3980,3980,3980,0
20231128,163200,3907138745,3980,3980,3980,3980,0
20231128,163100,3907138745,3980,3980,3980,3980,0
20231128,163000,3907138745,3980,3980,3980,3980,0
20231128,162900,3907138745,3980,3980,3980,3980,0
20231128,162800,3907138745,3980,3980,3980,3980,0
20231128,162700,3907138745,3980,3980,3980,3980,0
20231128,162600,3907138745,3980,3980,3980,3980,0
20231128,162500,3907138745,3980,3980,3980,3980,0
20231128,162400,3907138745,3980,3980,3980,3980,0
20231128,162300,3907138745,3980,3980,3980,3980,0
20231128,162200,3907138745,3980,3980,3980,3980,0
20231128,162100,3907138745,3980,3980,3980,3980,0
20231128,162000,3907138745,3980,3980,3980,3980,0
20231128,161900,3907138745,3980,3980,3980,3980,0
20231128,161800,3907138745,3980,3980,3980,3980,0
20231128,161700,3907138745,3980,3980,3980,3980,0
20231128,161600,3907138745,3980,3980,3980,3980,0
20231128,161500,3907138745,3980,3980,3980,3980,0
20231128,161400,3907138745,3980,3980,3980,3980,0
20231128,161300,3907138745,3980,3980,3980,3980,0
20231128,161200,3907138745,3980,3980,3980,3980,8020
20231128,161100,3907138745,3980,3980,3980,3980,0
20231128,161000,3907138745,3980,3980,3980,3980,0
20231128,160900,3907138745,3980,3980,3980,3980,0
20231128,160800,3907138745,3980,3980,3980,3980,0
20231128,160700,3907138745,3980,3980,3980,3980,0
20231128,160600,3907138745,3980,3980,3980,3980,0
20231128,160500,3907138745,3980,3980,3980,3980,0
20231128,160400,3907138745,3980,3980,3980,3980,0
20231128,160300,3907138745,3980,3980,3980,3980,0
20231128,160200,3907138745,3980,3980,3980,3980,0
20231128,160100,3907138745,3980,3980,3980,3980,0
20231128,160000,3907138745,3980,3980,3980,3980,0
20231128,155900,3907138745,3980,3980,3980,3980,0
20231128,155800,3907138745,3980,3980,3980,3980,0
20231128,155700,3907138745,3980,3980,3980,3980,0
20231128,155600,3907138745,3980,3980,3980,3980,0
20231128,155500,3907138745,3980,3980,3980,3980,0
20231128,155400,3907138745,3980,3980,3980,3980,0
20231128,155300,3907138745,3980,3980,3980,3980,0
20231128,155200,3907138745,3980,3980,3980,3980,0
20231128,155100,3907138745,3980,3980,3980,3980,0
20231128,155000,3907138745,3980,3980,3980,3980,0
20231128,154900,3907138745,3980,3980,3980,3980,0
20231128,154800,3907138745,3980,3980,3980,3980,0
20231128,154700,3907138745,3980,3980,3980,3980,0
20231128,154600,3907138745,3980,3980,3980,3980,0
20231128,154500,3907138745,3980,3980,3980,3980,0
20231128,154400,3907138745,3980,3980,3980,3980,0
20231128,154300,3907138745,3980,3980,3980,3980,0
20231128,154200,3907138745,3980,3980,3980,3980,8020
20231128,154100,3907138745,3980,3980,3980,3980,0
20231128,154000,3907138745,3980,3980,3980,3980,0
20231128,153900,3907138745,3980,3980,3980,3980,0
20231128,153800,3907138745,3980,3980,3980,3980,0
20231128,153700,3907138745,3980,3980,3980,3980,0
20231128,153600,3907138745,3980,3980,3980,3980,0
20231128,153500,3907138745,3980,3980,3980,3980,0
20231128,153400,3907138745,3980,3980,3980,3980,0
20231128,153300,3907138745,3980,3980,3980,3980,0
20231128,153200,3907138745,3980,3980,3980,3980,0
20231128,153100,3907138745,3980,3980,3980,3980,0
20231128,153000,3907138745,3980,3980,3980,3980,8020
20231128,152900,3875219145,3990,3990,3990,3990,0
20231128,152800,3875219145,3990,3990,3990,3990,0
20231128,152700,3875219145,3990,3990,3990,3990,0
20231128,152600,3875219145,3990,3990,3990,3990,0
20231128,152500,3875219145,3990,3990,3990,3990,0
20231128,152400,3875219145,3990,3990,3990,3990,0
20231128,152300,3875219145,3990,3990,3990,3990,0
20231128,152200,3875219145,3990,3990,3990,3990,0
20231128,152100,3875219145,3990,3990,3990,3990,0
20231128,152000,3875219145,3990,3990,3990,3990,0
20231128,151900,3875219145,3990,4000,4000,3985,212
20231128,151800,3874374265,4000,4000,4000,4000,0
20231128,151700,3874374265,4000,3990,4000,3985,2949
20231128,151600,3862621880,3990,3990,3990,3990,500
20231128,151500,3860626880,4000,4000,4000,4000,0
20231128,151400,3860626880,4000,3985,4000,3985,81
20231128,151300,3860304080,3985,3990,3995,3985,6003
20231128,151200,3836364480,4000,4000,4000,4000,1
20231128,151100,3836360480,3990,3995,3995,3990,817
20231128,151000,3833098075,4010,4010,4010,4010,6
20231128,150900,3833074015,4010,4010,4010,4010,1
20231128,150800,3833070005,3995,4015,4015,3995,208
20231128,150700,3832235845,4015,4015,4015,4015,0
20231128,150600,3832235845,4015,4010,4015,4010,2
20231128,150500,3832227820,4015,4015,4015,4015,0
20231128,150400,3832227820,4015,4000,4020,4000,8962
20231128,150300,3796223415,4005,4005,4005,4005,0
20231128,150200,3796223415,4005,3985,4005,3985,101
20231128,150100,3795820910,4000,3985,4000,3985,2200
20231128,150000,3787026525,3995,3985,3995,3985,8
20231128,145900,3786994635,3985,3985,3985,3985,1
20231128,145800,3786990650,4000,4000,4000,4000,1
20231128,145700,3786986650,3975,3980,3980,3975,877
20231128,145600,3783496195,3985,3985,3985,3985,0
20231128,145500,3783496195,3985,3975,3985,3975,896
20231128,145400,3779925835,3985,3985,3985,3975,662
20231128,145300,3777289060,3980,3985,3985,3980,42
20231128,145200,3777121750,3985,3980,3985,3975,62
20231128,145100,3776875285,3975,3985,3985,3975,793
20231128,145000,3773718170,4000,3985,4000,3985,63
20231128,144900,3773466920,3985,3985,3985,3975,22
20231128,144800,3773379440,3985,3985,3985,3985,0
20231128,144700,3773379440,3985,3985,3985,3985,220
20231128,144600,3772502740,3985,3975,3985,3970,1101
20231128,144500,3768122975,3970,3975,3975,3970,5699
20231128,144400,3745497880,3970,3975,3975,3970,29
20231128,144300,3745382745,3970,3975,3980,3970,1168
20231128,144200,3740744910,3985,3985,3985,3985,0
20231128,144100,3740744910,3985,3985,3985,3975,8214
20231128,144000,3708077235,3980,3985,3985,3980,30
20231128,143900,3707957820,3980,3985,3985,3980,357
20231128,143800,3706536175,3985,3985,3985,3985,139
20231128,143700,3705982260,3985,3985,3985,3985,4
20231128,143600,3705966320,3980,3980,3980,3980,0
20231128,143500,3705966320,3980,3985,3985,3980,3603
20231128,143400,3691612730,3985,3990,3990,3985,3413
20231128,143300,3678011275,3985,4010,4010,3985,259
20231128,143200,3676978660,3985,3985,3985,3985,0
20231128,143100,3676978660,3985,3995,3995,3985,4743
20231128,143000,3658073825,3990,3990,3990,3990,0
20231128,142900,3658073825,3990,3990,3990,3990,1
20231128,142800,3658069835,4010,4010,4010,4010,10
20231128,142700,3658029735,3990,4000,4000,3990,982
20231128,142600,3654111545,4015,4015,4015,4015,3
20231128,142500,3654099500,4020,4015,4020,4015,1851
20231128,142400,3646659000,3990,4005,4020,3990,1412
20231128,142300,3640998420,4000,4000,4000,4000,50
20231128,142200,3640798420,3985,3985,3985,3985,279
20231128,142100,3639686605,3985,4000,4000,3985,681
20231128,142000,3636966440,4000,3995,4000,3995,579
20231128,141900,3634650470,3990,3990,3990,3990,390
20231128,141800,3633094370,3990,3990,3990,3990,566
20231128,141700,3630836030,3990,3990,3990,3990,1
20231128,141600,3630832040,3980,3980,3980,3980,411
20231128,141500,3629196260,3980,3980,3985,3980,9607
20231128,141400,3590920150,3980,3985,3985,3980,3067
20231128,141300,3578698400,3990,4000,4000,3990,2037
20231128,141200,3570569235,3995,4010,4010,3995,446
20231128,141100,3568787445,3995,4000,4010,3990,170
20231128,141000,3568108350,3990,3990,3995,3990,3274
20231128,140900,3555030080,3990,3990,3990,3990,7469
20231128,140800,3525228770,3990,3995,4000,3990,12395
20231128,140700,3475756575,3995,3995,3995,3995,313
20231128,140600,3474506140,3995,4000,4000,3995,675
20231128,140500,3471808515,4000,4010,4010,4000,4352
20231128,140400,3454396755,4010,4005,4010,4005,1116
20231128,140300,3449921650,4000,4000,4000,4000,2601
20231128,140200,3439517650,4000,3990,4000,3990,5240
20231128,140100,3418603035,3985,3990,3990,3985,522
20231128,140000,3416520455,3990,3990,4000,3990,2959
20231128,135900,3404708145,3985,4015,4015,3975,17756
20231128,135800,3333890750,3995,4015,4015,3995,22439
20231128,135700,3244082900,4020,4035,4035,4020,4183
20231128,135600,3227256670,4030,4025,4030,4020,880
20231128,135500,3223717825,4030,4040,4040,4030,469
20231128,135400,3221825535,4040,4040,4040,4030,514
20231128,135300,3219750345,4035,4045,4045,4035,7188
20231128,135200,3190736245,4040,4035,4040,4030,9113
20231128,135100,3153953300,4035,4030,4040,4020,3109
20231128,135000,3141411720,4040,4030,4040,4020,2110
20231128,134900,3132897205,4020,4015,4030,4015,2541
20231128,134800,3122681675,4010,4015,4015,4010,2417
20231128,134700,3112981975,4010,4020,4035,4010,2833
20231128,134600,3101587205,4020,4020,4030,4020,7958
20231128,134500,3069557815,4010,4000,4025,3995,10033
20231128,134400,3029353730,3995,4015,4040,3995,18520
20231128,134300,2955123825,4015,4045,4060,4005,16757
20231128,134200,2887542610,4050,4200,4245,4005,115008
20231128,134100,2412475720,4195,4170,4200,4170,11875
20231128,134000,2362757070,4180,4160,4180,4160,3479
20231128,133900,2348232425,4160,4170,4170,4155,6627
20231128,133800,2320657005,4165,4195,4205,4160,8390
20231128,133700,2285473100,4205,4170,4205,4155,11699
20231128,133600,2236429455,4155,4145,4170,4145,207
20231128,133500,2235570405,4145,4175,4175,4145,1332
20231128,133400,2230042250,4175,4155,4175,4145,760
20231128,133300,2226874200,4170,4145,4170,4140,501
20231128,133200,2224799975,4170,4175,4175,4170,601
20231128,133100,2222290870,4175,4150,4175,4135,11335
20231128,133000,2175158300,4150,4150,4150,4150,2108
20231128,132900,2166410100,4150,4150,4160,4150,1773
20231128,132800,2159049725,4150,4175,4180,4150,10760
20231128,132700,2114291485,4170,4170,4175,4170,3195
20231128,132600,2100965595,4145,4140,4180,4135,7226
20231128,132500,2070881195,4145,4160,4170,4145,5446
20231128,132400,2048265035,4170,4175,4195,4170,13225
20231128,132300,1992958895,4180,4160,4185,4155,3270
20231128,132200,1979321270,4155,4160,4165,4155,4147
20231128,132100,1962069555,4165,4115,4170,4115,7641
20231128,132000,1930392940,4115,4120,4120,4115,3512
20231128,131900,1915923520,4120,4130,4130,4120,3683
20231128,131800,1900718650,4130,4120,4130,4115,2713
20231128,131700,1889541585,4120,4110,4130,4110,454
20231128,131600,1887675365,4110,4160,4160,4110,4150
20231128,131500,1870550095,4160,4100,4160,4095,8631
20231128,131400,1834995710,4100,4140,4140,4100,15239
20231128,131300,1772284150,4140,4170,4175,4115,20446
20231128,131200,1687540175,4170,4175,4250,4145,110318
20231128,131100,1224871155,4160,4130,4175,4115,31636
20231128,131000,1093623340,4130,4100,4130,4100,9769
20231128,130900,1053420385,4100,4140,4155,4090,38723
20231128,130800,893589155,4140,4100,4140,4075,25696
20231128,130700,787983870,4100,4065,4100,4060,13232
20231128,130600,734037865,4060,4015,4060,4015,6909
20231128,130500,706094370,4010,4010,4010,4010,561
20231128,130400,703844760,4000,4000,4000,4000,0
20231128,130300,703844760,4000,4000,4000,4000,122
20231128,130200,703356760,3995,3995,3995,3995,0
20231128,130100,703356760,3995,3995,3995,3995,0
20231128,130000,703356760,3995,3995,3995,3995,178
20231128,125900,702645650,3995,3995,3995,3995,305
20231128,125800,701427175,3995,3995,3995,3995,110
20231128,125700,700987725,4010,4010,4010,4010,0
20231128,125600,700987725,4010,4010,4010,4010,0
20231128,125500,700987725,4010,4010,4010,4010,0
20231128,125400,700987725,4010,4010,4010,4010,0
20231128,125300,700987725,4010,4010,4010,4010,10
20231128,125200,700947625,4010,4010,4010,4010,0
20231128,125100,700947625,4010,4010,4010,4010,0
20231128,125000,700947625,4010,4010,4010,4010,0
20231128,124900,700947625,4010,4010,4010,4010,0
20231128,124800,700947625,4010,4010,4010,4010,10
20231128,124700,700907525,3995,3995,3995,3995,1
20231128,124600,700903530,3995,3995,3995,3995,218
20231128,124500,700032620,3990,3990,3990,3990,50
20231128,124400,699833120,3995,3995,3995,3995,0
20231128,124300,699833120,3995,3995,3995,3995,0
20231128,124200,699833120,3995,3995,3995,3995,0
20231128,124100,699833120,3995,3995,3995,3995,1002
20231128,124000,695830130,3995,4000,4000,3995,100
20231128,123900,695430570,4010,4010,4010,4010,0
20231128,123800,695430570,4010,4010,4010,4010,0
20231128,123700,695430570,4010,4010,4010,4010,45
20231128,123600,695250120,4010,4010,4010,4010,0
20231128,123500,695250120,4010,4010,4010,4010,322
20231128,123400,693958900,4010,4010,4010,4010,0
20231128,123300,693958900,4010,4010,4010,4010,0
20231128,123200,693958900,4010,4010,4010,4010,37
20231128,123100,693810530,4010,4010,4010,4010,0
20231128,123000,693810530,4010,4010,4010,4010,378
20231128,122900,692294750,4010,4015,4015,4010,1535
20231128,122800,686137965,4015,4015,4015,4015,1
20231128,122700,686133950,4020,4020,4020,4020,108
20231128,122600,685699790,4020,4015,4020,4015,316
20231128,122500,684431045,4015,4015,4015,4015,0
20231128,122400,684431045,4015,4010,4015,4010,994
20231128,122300,680444105,4015,4015,4015,4015,0
20231128,122200,680444105,4015,4015,4015,4015,0
20231128,122100,680444105,4015,4015,4015,4015,0
20231128,122000,680444105,4015,4015,4015,4015,498
20231128,121900,678444635,4015,4015,4015,4015,0
20231128,121800,678444635,4015,4015,4015,4015,16
20231128,121700,678380395,4015,4015,4015,4015,200
20231128,121600,677577395,4015,4010,4015,4010,3
20231128,121500,677565360,4010,4010,4010,4010,308
20231128,121400,676330280,4010,4015,4015,4010,2064
20231128,121300,668052085,4020,4020,4020,4020,0
20231128,121200,668052085,4020,4020,4020,4020,1
20231128,121100,668048065,4015,4015,4015,4015,200
20231128,121000,667245065,4020,4020,4020,4020,0
20231128,120900,667245065,4020,4020,4020,4020,603
20231128,120800,664821005,4030,4030,4030,4030,356
20231128,120700,663386325,4030,4030,4030,4030,0
20231128,120600,663386325,4030,4025,4030,4025,103
20231128,120500,662971240,4030,4030,4030,4030,0
20231128,120400,662971240,4030,4030,4030,4030,0
20231128,120300,662971240,4030,4020,4030,4020,171
20231128,120200,662283810,4025,4025,4025,4025,65
20231128,120100,662022185,4025,4025,4025,4025,128
20231128,120000,661506985,4030,4030,4030,4030,0
20231128,115900,661506985,4030,4030,4030,4030,0
20231128,115800,661506985,4030,4030,4030,4030,50
20231128,115700,661305485,4030,4015,4030,4015,101
20231128,115600,660898635,4020,4000,4020,4000,337
20231128,115500,659546670,4010,4005,4010,4000,218
20231128,115400,658674650,4010,4010,4010,4010,4
20231128,115300,658658610,4000,4005,4005,4000,176
20231128,115200,657954605,4000,4000,4000,4000,2
20231128,115100,657946605,4000,4000,4000,4000,240
20231128,115000,656986605,4000,4010,4010,4000,106
20231128,114900,656561555,4010,4000,4010,4000,111
20231128,114800,656117445,3995,4000,4010,3990,1117
20231128,114700,651645270,4000,4000,4000,4000,239
20231128,114600,650689270,4010,3995,4010,3995,286
20231128,114500,649546205,3995,3990,4015,3990,531
20231128,114400,647422140,4000,4000,4010,3985,829
20231128,114300,644109505,4000,4045,4045,3985,7688
20231128,114200,613312460,4020,4030,4050,4020,1418
20231128,114100,607601405,4030,4050,4050,4030,3555
20231128,114000,593215155,4050,4045,4100,4040,7646
20231128,113900,561948150,4050,4035,4055,4025,4442
20231128,113800,544035675,4035,4050,4065,4035,5581
20231128,113700,521457915,4050,4085,4110,4050,12761
20231128,113600,469430945,4085,4060,4135,4045,25126
20231128,113500,366273085,4065,4110,4130,4060,23951
20231128,113400,268082880,4110,4105,4110,4065,6118
20231128,113300,243134845,4070,4075,4110,4065,3408
20231128,113200,229238560,4110,4095,4120,4060,11414
20231128,113100,182475010,4090,4130,4135,4065,8212
20231128,113000,148956370,4135,3975,4165,3975,24546
20231128,112900,48352835,3975,3975,3980,3975,21
20231128,112800,48269345,3975,3985,3985,3975,439
20231128,112700,46520080,3975,3975,3975,3975,0
20231128,112600,46520080,3975,3975,3975,3975,0
20231128,112500,46520080,3975,3975,3975,3975,0
20231128,112400,46520080,3975,3975,3975,3975,0
20231128,112300,46520080,3975,3975,3975,3975,0
20231128,112200,46520080,3975,3975,3975,3975,16
20231128,112100,46456480,3975,3975,3975,3975,1
20231128,112000,46452505,3985,3985,3985,3985,0
20231128,111900,46452505,3985,3985,3985,3985,0
20231128,111800,46452505,3985,3985,3985,3985,0
20231128,111700,46452505,3985,3985,3985,3985,0
20231128,111600,46452505,3985,3985,3985,3985,0
20231128,111500,46452505,3985,3985,3985,3985,1
20231128,111400,46448520,3975,3975,3975,3975,1
20231128,111300,46444545,3975,3975,3975,3975,0
20231128,111200,46444545,3975,3975,3975,3975,3
20231128,111100,46432620,3975,3975,3975,3975,6
20231128,111000,46408770,3975,3975,3975,3975,2
20231128,110900,46400820,3975,3975,3975,3975,0
20231128,110800,46400820,3975,3970,3975,3970,649
20231128,110700,43822335,3970,3965,3970,3965,9
20231128,110600,43786625,3965,3965,3965,3965,300
20231128,110500,42597125,3960,3960,3960,3960,0
20231128,110400,42597125,3960,3960,3960,3960,0
20231128,110300,42597125,3960,3960,3960,3960,0
20231128,110200,42597125,3960,3960,3960,3960,0
20231128,110100,42597125,3960,3960,3960,3960,0
20231128,110000,42597125,3960,3960,3960,3960,0
20231128,105900,42597125,3960,3960,3960,3960,643
20231128,105800,40050845,3960,3960,3960,3960,0
20231128,105700,40050845,3960,3960,3960,3960,0
20231128,105600,40050845,3960,3965,3965,3960,395
20231128,105500,38485390,3970,3970,3970,3970,1
20231128,105400,38481420,3975,3975,3975,3975,0
20231128,105300,38481420,3975,3975,3975,3975,0
20231128,105200,38481420,3975,3975,3975,3975,0
20231128,105100,38481420,3975,3975,3975,3975,0
20231128,105000,38481420,3975,3970,3975,3965,475
20231128,104900,36597985,3980,3980,3980,3980,0
20231128,104800,36597985,3980,3980,3980,3980,0
20231128,104700,36597985,3980,3980,3980,3980,1
20231128,104600,36594005,3980,3975,3980,3975,50
20231128,104500,36395205,3975,3975,3975,3975,1
20231128,104400,36391230,3975,3975,3975,3975,0
20231128,104300,36391230,3975,3975,3975,3975,0
20231128,104200,36391230,3975,3975,3975,3975,0
20231128,104100,36391230,3975,3975,3975,3975,9
20231128,104000,36355455,3975,3975,3975,3975,0
20231128,103900,36355455,3975,3975,3975,3975,1
20231128,103800,36351480,3975,3975,3975,3975,50
20231128,103700,36152730,3975,3975,3975,3975,200
20231128,103600,35357730,3970,3970,3970,3970,0
20231128,103500,35357730,3970,3970,3970,3970,0
20231128,103400,35357730,3970,3970,3970,3970,0
20231128,103300,35357730,3970,3970,3970,3970,0
20231128,103200,35357730,3970,3970,3970,3970,0
20231128,103100,35357730,3970,3970,3970,3970,2
20231128,103000,35349790,3965,3965,3965,3965,0
20231128,102900,35349790,3965,3965,3965,3965,0
20231128,102800,35349790,3965,3965,3965,3965,0
20231128,102700,35349790,3965,3965,3965,3965,0
20231128,102600,35349790,3965,3965,3965,3965,0
20231128,102500,35349790,3965,3965,3965,3965,0
20231128,102400,35349790,3965,3965,3965,3965,0
20231128,102300,35349790,3965,3965,3965,3965,0
20231128,102200,35349790,3965,3965,3965,3965,102
20231128,102100,34945360,3965,3965,3965,3965,0
20231128,102000,34945360,3965,3965,3965,3965,1
20231128,101900,34941395,3970,3970,3970,3970,0
20231128,101800,34941395,3970,3970,3970,3970,0
20231128,101700,34941395,3970,3970,3970,3970,2
20231128,101600,34933455,3970,3970,3970,3970,0
20231128,101500,34933455,3970,3970,3970,3970,0
20231128,101400,34933455,3970,3970,3970,3970,0
20231128,101300,34933455,3970,3965,3970,3965,201
20231128,101200,34136485,3965,3965,3965,3965,100
20231128,101100,33739985,3970,3970,3970,3970,5
20231128,101000,33720135,3970,3970,3970,3970,0
20231128,100900,33720135,3970,3970,3970,3970,1
20231128,100800,33716165,3960,3960,3960,3960,0
20231128,100700,33716165,3960,3960,3960,3960,0
20231128,100600,33716165,3960,3960,3960,3960,0
20231128,100500,33716165,3960,3960,3960,3960,0
20231128,100400,33716165,3960,3960,3960,3960,0
20231128,100300,33716165,3960,3960,3960,3960,0
20231128,100200,33716165,3960,3960,3960,3960,0
20231128,100100,33716165,3960,3960,3960,3960,0
20231128,100000,33716165,3960,3965,3965,3960,1094
20231128,095900,29378925,3965,3965,3965,3965,0
20231128,095800,29378925,3965,3965,3965,3965,30
20231128,095700,29259975,3970,3970,3970,3970,0
20231128,095600,29259975,3970,3965,3970,3965,191
20231128,095500,28502655,3965,3970,3970,3960,543
20231128,095400,26351240,3970,3970,3970,3970,42
20231128,095300,26184500,3960,3960,3960,3960,134
20231128,095200,25653860,3970,3970,3970,3970,0
20231128,095100,25653860,3970,3970,3970,3970,1
20231128,095000,25649890,3960,3960,3960,3960,0
20231128,094900,25649890,3960,3960,3960,3960,1
20231128,094800,25645930,3960,3960,3960,3960,0
20231128,094700,25645930,3960,3970,3970,3960,435
20231128,094600,23922980,3970,3970,3970,3970,7
20231128,094500,23895190,3970,3970,3970,3970,0
20231128,094400,23895190,3970,3970,3970,3970,1
20231128,094300,23891220,3965,3965,3965,3965,3
20231128,094200,23879325,3965,3965,3965,3965,123
20231128,094100,23391630,3965,3965,3965,3965,867
20231128,094000,19953975,3960,3965,3965,3960,110
20231128,093900,19517840,3965,3965,3965,3965,57
20231128,093800,19291835,3960,3960,3960,3960,3
20231128,093700,19279955,3965,3960,3965,3960,97
20231128,093600,18895785,3965,3965,3965,3965,3
20231128,093500,18883890,3965,3965,3965,3965,0
20231128,093400,18883890,3965,3965,3965,3965,23
20231128,093300,18792695,3960,3960,3960,3960,297
20231128,093200,17616575,3965,3965,3965,3965,103
20231128,093100,17208180,3965,3965,3965,3965,0
20231128,093000,17208180,3965,3965,3965,3965,0
20231128,092900,17208180,3965,3965,3965,3965,0
20231128,092800,17208180,3965,3965,3965,3965,0
20231128,092700,17208180,3965,3965,3965,3965,0
20231128,092600,17208180,3965,3970,3975,3965,307
20231128,092500,15989860,3970,3975,3975,3970,35
20231128,092400,15850790,3975,3975,3975,3975,5
20231128,092300,15830915,3970,3970,3970,3965,30
20231128,092200,15711825,3970,3970,3970,3970,0
20231128,092100,15711825,3970,3970,3970,3970,22
20231128,092000,15624485,3970,3970,3970,3970,0
20231128,091900,15624485,3970,3970,3970,3970,6
20231128,091800,15600665,3970,3960,3970,3960,1001
20231128,091700,11636695,3975,3975,3975,3975,80
20231128,091600,11318695,3980,3970,3980,3970,5
20231128,091500,11298825,3960,3980,3980,3960,162
20231128,091400,10656935,3965,3965,3965,3965,8
20231128,091300,10625215,3995,3995,3995,3995,0
20231128,091200,10625215,3995,3995,3995,3995,0
20231128,091100,10625215,3995,3995,3995,3965,24
20231128,091000,10529905,3980,3975,3980,3965,148
20231128,090900,9942225,3975,3970,3975,3965,270
20231128,090800,8870700,3995,3995,3995,3955,838
20231128,090700,5547310,4000,4000,4000,4000,0
20231128,090600,5547310,4000,4000,4000,4000,0
20231128,090500,5547310,4000,4000,4000,4000,0
20231128,090400,5547310,4000,4000,4000,4000,0
20231128,090300,5547310,4000,4000,4000,4000,0
20231128,090200,5547310,4000,3995,4000,3995,159
20231128,090100,4911445,3995,3995,4000,3995,306
20231128,090000,3688905,3990,3995,3995,3990,924