stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193000,31824810,5110,5110,5110,5110,410
20241129,192900,31824810,5110,5110,5110,5110,0
20241129,192800,31824810,5110,5110,5110,5110,0
20241129,192700,31824810,5110,5110,5110,5110,0
20241129,192600,31824810,5110,5110,5110,5110,0
20241129,192500,31824810,5110,5110,5110,5110,0
20241129,192400,31824810,5110,5110,5110,5110,0
20241129,192300,31824810,5110,5110,5110,5110,0
20241129,192200,31824810,5110,5110,5110,5110,0
20241129,192100,31824810,5110,5110,5110,5110,0
20241129,192000,31824810,5110,5110,5110,5110,0
20241129,191900,31824810,5110,5110,5110,5110,0
20241129,191800,31824810,5110,5110,5110,5110,0
20241129,191700,31824810,5110,5110,5110,5110,0
20241129,191600,31824810,5110,5110,5110,5110,0
20241129,191500,31824810,5110,5110,5110,5110,0
20241129,191400,31824810,5110,5110,5110,5110,0
20241129,191300,31824810,5110,5110,5110,5110,0
20241129,191200,31824810,5110,5110,5110,5110,0
20241129,191100,31824810,5110,5110,5110,5110,0
20241129,191000,31824810,5110,5110,5110,5110,0
20241129,190900,31824810,5110,5110,5110,5110,0
20241129,190800,31824810,5110,5110,5110,5110,0
20241129,190700,31824810,5110,5110,5110,5110,0
20241129,190600,31824810,5110,5110,5110,5110,0
20241129,190500,31824810,5110,5110,5110,5110,0
20241129,190400,31824810,5110,5110,5110,5110,0
20241129,190300,31824810,5110,5110,5110,5110,0
20241129,190200,31824810,5110,5110,5110,5110,0
20241129,190100,31824810,5110,5110,5110,5110,0
20241129,190000,31824810,5110,5110,5110,5110,410
20241129,185900,31824810,5110,5110,5110,5110,0
20241129,185800,31824810,5110,5110,5110,5110,0
20241129,185700,31824810,5110,5110,5110,5110,0
20241129,185600,31824810,5110,5110,5110,5110,0
20241129,185500,31824810,5110,5110,5110,5110,0
20241129,185400,31824810,5110,5110,5110,5110,0
20241129,185300,31824810,5110,5110,5110,5110,0
20241129,185200,31824810,5110,5110,5110,5110,0
20241129,185100,31824810,5110,5110,5110,5110,0
20241129,185000,31824810,5110,5110,5110,5110,0
20241129,184900,31824810,5110,5110,5110,5110,0
20241129,184800,31824810,5110,5110,5110,5110,0
20241129,184700,31824810,5110,5110,5110,5110,0
20241129,184600,31824810,5110,5110,5110,5110,0
20241129,184500,31824810,5110,5110,5110,5110,0
20241129,184400,31824810,5110,5110,5110,5110,0
20241129,184300,31824810,5110,5110,5110,5110,0
20241129,184200,31824810,5110,5110,5110,5110,0
20241129,184100,31824810,5110,5110,5110,5110,0
20241129,184000,31824810,5110,5110,5110,5110,0
20241129,183900,31824810,5110,5110,5110,5110,0
20241129,183800,31824810,5110,5110,5110,5110,0
20241129,183700,31824810,5110,5110,5110,5110,0
20241129,183600,31824810,5110,5110,5110,5110,0
20241129,183500,31824810,5110,5110,5110,5110,0
20241129,183400,31824810,5110,5110,5110,5110,0
20241129,183300,31824810,5110,5110,5110,5110,0
20241129,183200,31824810,5110,5110,5110,5110,0
20241129,183100,31824810,5110,5110,5110,5110,0
20241129,183000,31824810,5110,5110,5110,5110,410
20241129,182900,31824810,5110,5110,5110,5110,0
20241129,182800,31824810,5110,5110,5110,5110,0
20241129,182700,31824810,5110,5110,5110,5110,0
20241129,182600,31824810,5110,5110,5110,5110,0
20241129,182500,31824810,5110,5110,5110,5110,0
20241129,182400,31824810,5110,5110,5110,5110,0
20241129,182300,31824810,5110,5110,5110,5110,0
20241129,182200,31824810,5110,5110,5110,5110,0
20241129,182100,31824810,5110,5110,5110,5110,0
20241129,182000,31824810,5110,5110,5110,5110,0
20241129,181900,31824810,5110,5110,5110,5110,0
20241129,181800,31824810,5110,5110,5110,5110,0
20241129,181700,31824810,5110,5110,5110,5110,0
20241129,181600,31824810,5110,5110,5110,5110,0
20241129,181500,31824810,5110,5110,5110,5110,0
20241129,181400,31824810,5110,5110,5110,5110,0
20241129,181300,31824810,5110,5110,5110,5110,0
20241129,181200,31824810,5110,5110,5110,5110,0
20241129,181100,31824810,5110,5110,5110,5110,0
20241129,181000,31824810,5110,5110,5110,5110,0
20241129,180900,31824810,5110,5110,5110,5110,0
20241129,180800,31824810,5110,5110,5110,5110,0
20241129,180700,31824810,5110,5110,5110,5110,0
20241129,180600,31824810,5110,5110,5110,5110,0
20241129,180500,31824810,5110,5110,5110,5110,0
20241129,180400,31824810,5110,5110,5110,5110,0
20241129,180300,31824810,5110,5110,5110,5110,0
20241129,180200,31824810,5110,5110,5110,5110,0
20241129,180100,31824810,5110,5110,5110,5110,0
20241129,180000,31824810,5110,5110,5110,5110,410
20241129,175900,31824810,5110,5110,5110,5110,0
20241129,175800,31824810,5110,5110,5110,5110,0
20241129,175700,31824810,5110,5110,5110,5110,0
20241129,175600,31824810,5110,5110,5110,5110,0
20241129,175500,31824810,5110,5110,5110,5110,0
20241129,175400,31824810,5110,5110,5110,5110,0
20241129,175300,31824810,5110,5110,5110,5110,0
20241129,175200,31824810,5110,5110,5110,5110,0
20241129,175100,31824810,5110,5110,5110,5110,0
20241129,175000,31824810,5110,5110,5110,5110,0
20241129,174900,31824810,5110,5110,5110,5110,0
20241129,174800,31824810,5110,5110,5110,5110,0
20241129,174700,31824810,5110,5110,5110,5110,0
20241129,174600,31824810,5110,5110,5110,5110,0
20241129,174500,31824810,5110,5110,5110,5110,0
20241129,174400,31824810,5110,5110,5110,5110,0
20241129,174300,31824810,5110,5110,5110,5110,0
20241129,174200,31824810,5110,5110,5110,5110,0
20241129,174100,31824810,5110,5110,5110,5110,0
20241129,174000,31824810,5110,5110,5110,5110,0
20241129,173900,31824810,5110,5110,5110,5110,0
20241129,173800,31824810,5110,5110,5110,5110,0
20241129,173700,31824810,5110,5110,5110,5110,0
20241129,173600,31824810,5110,5110,5110,5110,0
20241129,173500,31824810,5110,5110,5110,5110,0
20241129,173400,31824810,5110,5110,5110,5110,0
20241129,173300,31824810,5110,5110,5110,5110,0
20241129,173200,31824810,5110,5110,5110,5110,0
20241129,173100,31824810,5110,5110,5110,5110,0
20241129,173000,31824810,5110,5110,5110,5110,410
20241129,172900,31824810,5110,5110,5110,5110,0
20241129,172800,31824810,5110,5110,5110,5110,0
20241129,172700,31824810,5110,5110,5110,5110,0
20241129,172600,31824810,5110,5110,5110,5110,0
20241129,172500,31824810,5110,5110,5110,5110,0
20241129,172400,31824810,5110,5110,5110,5110,0
20241129,172300,31824810,5110,5110,5110,5110,0
20241129,172200,31824810,5110,5110,5110,5110,0
20241129,172100,31824810,5110,5110,5110,5110,0
20241129,172000,31824810,5110,5110,5110,5110,0
20241129,171900,31824810,5110,5110,5110,5110,0
20241129,171800,31824810,5110,5110,5110,5110,0
20241129,171700,31824810,5110,5110,5110,5110,0
20241129,171600,31824810,5110,5110,5110,5110,0
20241129,171500,31824810,5110,5110,5110,5110,0
20241129,171400,31824810,5110,5110,5110,5110,0
20241129,171300,31824810,5110,5110,5110,5110,0
20241129,171200,31824810,5110,5110,5110,5110,0
20241129,171100,31824810,5110,5110,5110,5110,0
20241129,171000,31824810,5110,5110,5110,5110,0
20241129,170900,31824810,5110,5110,5110,5110,0
20241129,170800,31824810,5110,5110,5110,5110,0
20241129,170700,31824810,5110,5110,5110,5110,0
20241129,170600,31824810,5110,5110,5110,5110,0
20241129,170500,31824810,5110,5110,5110,5110,0
20241129,170400,31824810,5110,5110,5110,5110,0
20241129,170300,31824810,5110,5110,5110,5110,0
20241129,170200,31824810,5110,5110,5110,5110,0
20241129,170100,31824810,5110,5110,5110,5110,0
20241129,170000,31824810,5110,5110,5110,5110,410
20241129,165900,31824810,5110,5110,5110,5110,0
20241129,165800,31824810,5110,5110,5110,5110,0
20241129,165700,31824810,5110,5110,5110,5110,0
20241129,165600,31824810,5110,5110,5110,5110,0
20241129,165500,31824810,5110,5110,5110,5110,0
20241129,165400,31824810,5110,5110,5110,5110,0
20241129,165300,31824810,5110,5110,5110,5110,0
20241129,165200,31824810,5110,5110,5110,5110,0
20241129,165100,31824810,5110,5110,5110,5110,0
20241129,165000,31824810,5110,5110,5110,5110,0
20241129,164900,31824810,5110,5110,5110,5110,0
20241129,164800,31824810,5110,5110,5110,5110,0
20241129,164700,31824810,5110,5110,5110,5110,0
20241129,164600,31824810,5110,5110,5110,5110,0
20241129,164500,31824810,5110,5110,5110,5110,0
20241129,164400,31824810,5110,5110,5110,5110,0
20241129,164300,31824810,5110,5110,5110,5110,0
20241129,164200,31824810,5110,5110,5110,5110,0
20241129,164100,31824810,5110,5110,5110,5110,0
20241129,164000,31824810,5110,5110,5110,5110,0
20241129,163900,31824810,5110,5110,5110,5110,0
20241129,163800,31824810,5110,5110,5110,5110,0
20241129,163700,31824810,5110,5110,5110,5110,0
20241129,163600,31824810,5110,5110,5110,5110,0
20241129,163500,31824810,5110,5110,5110,5110,0
20241129,163400,31824810,5110,5110,5110,5110,0
20241129,163300,31824810,5110,5110,5110,5110,0
20241129,163200,31824810,5110,5110,5110,5110,0
20241129,163100,31824810,5110,5110,5110,5110,0
20241129,163000,31824810,5110,5110,5110,5110,410
20241129,162900,31824810,5110,5110,5110,5110,0
20241129,162800,31824810,5110,5110,5110,5110,0
20241129,162700,31824810,5110,5110,5110,5110,0
20241129,162600,31824810,5110,5110,5110,5110,0
20241129,162500,31824810,5110,5110,5110,5110,0
20241129,162400,31824810,5110,5110,5110,5110,0
20241129,162300,31824810,5110,5110,5110,5110,0
20241129,162200,31824810,5110,5110,5110,5110,0
20241129,162100,31824810,5110,5110,5110,5110,0
20241129,162000,31824810,5110,5110,5110,5110,0
20241129,161900,31824810,5110,5110,5110,5110,0
20241129,161800,31824810,5110,5110,5110,5110,0
20241129,161700,31824810,5110,5110,5110,5110,0
20241129,161600,31824810,5110,5110,5110,5110,0
20241129,161500,31824810,5110,5110,5110,5110,0
20241129,161400,31824810,5110,5110,5110,5110,0
20241129,161300,31824810,5110,5110,5110,5110,0
20241129,161200,31824810,5110,5110,5110,5110,0
20241129,161100,31824810,5110,5110,5110,5110,0
20241129,161000,31824810,5110,5110,5110,5110,0
20241129,160900,31824810,5110,5110,5110,5110,0
20241129,160800,31824810,5110,5110,5110,5110,0
20241129,160700,31824810,5110,5110,5110,5110,0
20241129,160600,31824810,5110,5110,5110,5110,0
20241129,160500,31824810,5110,5110,5110,5110,0
20241129,160400,31824810,5110,5110,5110,5110,0
20241129,160300,31824810,5110,5110,5110,5110,0
20241129,160200,31824810,5110,5110,5110,5110,0
20241129,160100,31824810,5110,5110,5110,5110,0
20241129,160000,31824810,5110,5110,5110,5110,410
20241129,155900,31824810,5110,5110,5110,5110,0
20241129,155800,31824810,5110,5110,5110,5110,0
20241129,155700,31824810,5110,5110,5110,5110,0
20241129,155600,31824810,5110,5110,5110,5110,0
20241129,155500,31824810,5110,5110,5110,5110,0
20241129,155400,31824810,5110,5110,5110,5110,0
20241129,155300,31824810,5110,5110,5110,5110,0
20241129,155200,31824810,5110,5110,5110,5110,0
20241129,155100,31824810,5110,5110,5110,5110,0
20241129,155000,31824810,5110,5110,5110,5110,0
20241129,154900,31824810,5110,5110,5110,5110,0
20241129,154800,31824810,5110,5110,5110,5110,0
20241129,154700,31824810,5110,5110,5110,5110,0
20241129,154600,31824810,5110,5110,5110,5110,0
20241129,154500,31824810,5110,5110,5110,5110,0
20241129,154400,31824810,5110,5110,5110,5110,0
20241129,154300,31824810,5110,5110,5110,5110,0
20241129,154200,31824810,5110,5110,5110,5110,0
20241129,154100,31824810,5110,5110,5110,5110,0
20241129,154000,31824810,5110,5110,5110,5110,0
20241129,153900,31824810,5110,5110,5110,5110,0
20241129,153800,31824810,5110,5110,5110,5110,0
20241129,153700,31824810,5110,5110,5110,5110,0
20241129,153600,31824810,5110,5110,5110,5110,0
20241129,153500,31824810,5110,5110,5110,5110,0
20241129,153400,31824810,5110,5110,5110,5110,0
20241129,153300,31824810,5110,5110,5110,5110,0
20241129,153200,31824810,5110,5110,5110,5110,0
20241129,153100,31824810,5110,5110,5110,5110,0
20241129,153000,31824810,5110,5110,5110,5110,820
20241129,152900,29729710,5160,5160,5160,5160,0
20241129,152800,29729710,5160,5160,5160,5160,0
20241129,152700,29729710,5160,5160,5160,5160,0
20241129,152600,29729710,5160,5160,5160,5160,0
20241129,152500,29729710,5160,5160,5160,5160,0
20241129,152400,29729710,5160,5160,5160,5160,0
20241129,152300,29729710,5160,5160,5160,5160,0
20241129,152200,29729710,5160,5160,5160,5160,0
20241129,152100,29729710,5160,5160,5160,5160,0
20241129,152000,29729710,5160,5160,5160,5160,0
20241129,151900,29729710,5160,5160,5160,5160,0
20241129,151800,29729710,5160,5160,5160,5160,0
20241129,151700,29729710,5160,5160,5160,5160,0
20241129,151600,29729710,5160,5160,5160,5160,30
20241129,151500,29574910,5160,5160,5160,5160,1
20241129,151400,29569750,5140,5140,5140,5140,5
20241129,151300,29544050,5160,5160,5160,5160,0
20241129,151200,29544050,5160,5160,5160,5160,0
20241129,151100,29544050,5160,5160,5160,5160,0
20241129,151000,29544050,5160,5160,5160,5160,1
20241129,150900,29538890,5150,5160,5160,5150,2
20241129,150800,29528580,5150,5160,5160,5150,3
20241129,150700,29513110,5120,5120,5120,5120,0
20241129,150600,29513110,5120,5120,5120,5120,503
20241129,150500,26937750,5120,5120,5120,5120,0
20241129,150400,26937750,5120,5120,5120,5120,0
20241129,150300,26937750,5120,5120,5120,5120,0
20241129,150200,26937750,5120,5120,5120,5120,0
20241129,150100,26937750,5120,5120,5120,5120,0
20241129,150000,26937750,5120,5120,5120,5120,0
20241129,145900,26937750,5120,5120,5120,5120,1
20241129,145800,26932630,5110,5110,5110,5110,150
20241129,145700,26166130,5120,5120,5120,5120,0
20241129,145600,26166130,5120,5120,5120,5120,1
20241129,145500,26161010,5120,5110,5120,5110,2
20241129,145400,26150780,5120,5120,5120,5120,0
20241129,145300,26150780,5120,5120,5120,5120,0
20241129,145200,26150780,5120,5120,5120,5120,0
20241129,145100,26150780,5120,5120,5120,5120,0
20241129,145000,26150780,5120,5120,5120,5120,0
20241129,144900,26150780,5120,5120,5120,5120,0
20241129,144800,26150780,5120,5120,5120,5120,0
20241129,144700,26150780,5120,5120,5120,5120,10
20241129,144600,26099580,5120,5120,5120,5120,0
20241129,144500,26099580,5120,5120,5120,5120,0
20241129,144400,26099580,5120,5120,5120,5120,0
20241129,144300,26099580,5120,5120,5120,5120,0
20241129,144200,26099580,5120,5120,5120,5120,0
20241129,144100,26099580,5120,5120,5120,5120,0
20241129,144000,26099580,5120,5120,5120,5120,0
20241129,143900,26099580,5120,5120,5120,5120,0
20241129,143800,26099580,5120,5120,5120,5120,0
20241129,143700,26099580,5120,5120,5120,5120,0
20241129,143600,26099580,5120,5120,5120,5120,10
20241129,143500,26048380,5120,5120,5120,5120,0
20241129,143400,26048380,5120,5120,5120,5120,0
20241129,143300,26048380,5120,5120,5120,5120,0
20241129,143200,26048380,5120,5120,5120,5120,0
20241129,143100,26048380,5120,5120,5120,5120,0
20241129,143000,26048380,5120,5120,5120,5120,0
20241129,142900,26048380,5120,5110,5120,5110,11
20241129,142800,25992160,5120,5120,5120,5120,1
20241129,142700,25987040,5120,5120,5120,5120,0
20241129,142600,25987040,5120,5120,5120,5120,0
20241129,142500,25987040,5120,5120,5120,5120,0
20241129,142400,25987040,5120,5120,5120,5120,0
20241129,142300,25987040,5120,5120,5120,5120,0
20241129,142200,25987040,5120,5120,5120,5120,112
20241129,142100,25413600,5120,5120,5120,5120,0
20241129,142000,25413600,5120,5120,5120,5120,1
20241129,141900,25408480,5120,5120,5120,5120,0
20241129,141800,25408480,5120,5120,5120,5120,0
20241129,141700,25408480,5120,5120,5120,5120,0
20241129,141600,25408480,5120,5120,5120,5120,1
20241129,141500,25403360,5110,5110,5110,5110,13
20241129,141400,25336930,5120,5120,5120,5120,0
20241129,141300,25336930,5120,5120,5120,5120,0
20241129,141200,25336930,5120,5120,5120,5120,0
20241129,141100,25336930,5120,5120,5120,5120,0
20241129,141000,25336930,5120,5120,5120,5120,0
20241129,140900,25336930,5120,5120,5120,5120,0
20241129,140800,25336930,5120,5120,5120,5120,0
20241129,140700,25336930,5120,5120,5120,5120,0
20241129,140600,25336930,5120,5120,5120,5120,3
20241129,140500,25321570,5120,5110,5120,5110,151
20241129,140400,24549950,5120,5120,5120,5120,0
20241129,140300,24549950,5120,5120,5120,5120,0
20241129,140200,24549950,5120,5120,5120,5120,0
20241129,140100,24549950,5120,5120,5120,5120,0
20241129,140000,24549950,5120,5120,5120,5120,0
20241129,135900,24549950,5120,5120,5120,5120,0
20241129,135800,24549950,5120,5120,5120,5120,0
20241129,135700,24549950,5120,5120,5120,5120,0
20241129,135600,24549950,5120,5120,5120,5120,0
20241129,135500,24549950,5120,5120,5120,5120,2
20241129,135400,24539710,5120,5110,5120,5110,402
20241129,135300,22485470,5120,5120,5120,5120,0
20241129,135200,22485470,5120,5120,5120,5120,0
20241129,135100,22485470,5120,5120,5120,5120,0
20241129,135000,22485470,5120,5120,5120,5120,5
20241129,134900,22459870,5120,5120,5120,5120,0
20241129,134800,22459870,5120,5120,5120,5120,0
20241129,134700,22459870,5120,5120,5120,5120,0
20241129,134600,22459870,5120,5120,5120,5120,1
20241129,134500,22454750,5120,5120,5120,5120,15
20241129,134400,22377950,5120,5120,5120,5120,0
20241129,134300,22377950,5120,5120,5120,5120,187
20241129,134200,21420510,5120,5120,5120,5120,0
20241129,134100,21420510,5120,5120,5120,5120,0
20241129,134000,21420510,5120,5120,5120,5120,0
20241129,133900,21420510,5120,5120,5120,5120,0
20241129,133800,21420510,5120,5120,5120,5120,0
20241129,133700,21420510,5120,5120,5120,5120,0
20241129,133600,21420510,5120,5120,5120,5120,3
20241129,133500,21405150,5120,5120,5120,5120,0
20241129,133400,21405150,5120,5120,5120,5120,0
20241129,133300,21405150,5120,5120,5120,5120,0
20241129,133200,21405150,5120,5120,5120,5120,0
20241129,133100,21405150,5120,5120,5120,5120,10
20241129,133000,21353950,5120,5120,5120,5120,0
20241129,132900,21353950,5120,5120,5120,5120,0
20241129,132800,21353950,5120,5120,5120,5120,0
20241129,132700,21353950,5120,5120,5120,5120,0
20241129,132600,21353950,5120,5120,5120,5120,0
20241129,132500,21353950,5120,5120,5120,5120,0
20241129,132400,21353950,5120,5120,5120,5120,4
20241129,132300,21333470,5120,5120,5120,5120,0
20241129,132200,21333470,5120,5120,5120,5120,0
20241129,132100,21333470,5120,5120,5120,5120,0
20241129,132000,21333470,5120,5120,5120,5120,3
20241129,131900,21318110,5120,5120,5120,5120,0
20241129,131800,21318110,5120,5120,5120,5120,141
20241129,131700,20596190,5120,5120,5120,5120,2
20241129,131600,20585950,5120,5120,5120,5120,0
20241129,131500,20585950,5120,5120,5120,5120,0
20241129,131400,20585950,5120,5120,5120,5120,2
20241129,131300,20575710,5120,5120,5120,5120,0
20241129,131200,20575710,5120,5120,5120,5120,3
20241129,131100,20560350,5120,5120,5120,5120,0
20241129,131000,20560350,5120,5120,5120,5120,0
20241129,130900,20560350,5120,5120,5120,5120,0
20241129,130800,20560350,5120,5120,5120,5120,7
20241129,130700,20524510,5120,5120,5120,5120,2
20241129,130600,20514270,5110,5110,5110,5110,1
20241129,130500,20509160,5120,5120,5120,5120,0
20241129,130400,20509160,5120,5120,5120,5120,0
20241129,130300,20509160,5120,5120,5120,5120,0
20241129,130200,20509160,5120,5120,5120,5120,4
20241129,130100,20488680,5120,5120,5120,5120,0
20241129,130000,20488680,5120,5120,5120,5120,0
20241129,125900,20488680,5120,5120,5120,5120,0
20241129,125800,20488680,5120,5120,5120,5120,0
20241129,125700,20488680,5120,5120,5120,5120,0
20241129,125600,20488680,5120,5120,5120,5120,0
20241129,125500,20488680,5120,5120,5120,5120,0
20241129,125400,20488680,5120,5120,5120,5120,0
20241129,125300,20488680,5120,5120,5120,5120,0
20241129,125200,20488680,5120,5120,5120,5120,0
20241129,125100,20488680,5120,5120,5120,5120,1
20241129,125000,20483560,5120,5120,5120,5120,0
20241129,124900,20483560,5120,5120,5120,5120,0
20241129,124800,20483560,5120,5120,5120,5120,0
20241129,124700,20483560,5120,5120,5120,5120,0
20241129,124600,20483560,5120,5120,5120,5120,3
20241129,124500,20468200,5120,5120,5120,5120,4
20241129,124400,20447720,5120,5120,5120,5120,0
20241129,124300,20447720,5120,5120,5120,5120,0
20241129,124200,20447720,5120,5120,5120,5120,2
20241129,124100,20437480,5110,5130,5130,5110,3
20241129,124000,20422110,5140,5140,5140,5140,0
20241129,123900,20422110,5140,5140,5140,5140,0
20241129,123800,20422110,5140,5120,5140,5120,8
20241129,123700,20381110,5140,5140,5140,5140,0
20241129,123600,20381110,5140,5140,5140,5140,0
20241129,123500,20381110,5140,5140,5140,5140,0
20241129,123400,20381110,5140,5130,5140,5110,17
20241129,123300,20293950,5140,5140,5140,5140,3
20241129,123200,20278530,5140,5140,5140,5140,0
20241129,123100,20278530,5140,5140,5140,5140,0
20241129,123000,20278530,5140,5140,5140,5140,0
20241129,122900,20278530,5140,5140,5140,5140,4
20241129,122800,20257970,5140,5140,5140,5140,0
20241129,122700,20257970,5140,5140,5140,5140,0
20241129,122600,20257970,5140,5140,5140,5140,0
20241129,122500,20257970,5140,5140,5140,5140,2
20241129,122400,20247690,5140,5110,5140,5110,297
20241129,122300,18729930,5110,5110,5110,5110,0
20241129,122200,18729930,5110,5110,5110,5110,0
20241129,122100,18729930,5110,5110,5110,5110,2
20241129,122000,18719710,5110,5110,5110,5110,0
20241129,121900,18719710,5110,5110,5110,5110,3
20241129,121800,18704380,5110,5110,5110,5110,0
20241129,121700,18704380,5110,5110,5110,5110,0
20241129,121600,18704380,5110,5110,5110,5110,0
20241129,121500,18704380,5110,5110,5110,5110,1
20241129,121400,18699270,5090,5090,5090,5090,0
20241129,121300,18699270,5090,5090,5090,5090,0
20241129,121200,18699270,5090,5090,5090,5090,0
20241129,121100,18699270,5090,5090,5090,5090,0
20241129,121000,18699270,5090,5090,5090,5090,1
20241129,120900,18694180,5100,5100,5100,5100,7
20241129,120800,18658480,5100,5100,5100,5100,18
20241129,120700,18566680,5110,5110,5110,5110,0
20241129,120600,18566680,5110,5110,5110,5110,0
20241129,120500,18566680,5110,5110,5110,5110,0
20241129,120400,18566680,5110,5110,5110,5110,6
20241129,120300,18536020,5110,5110,5110,5110,0
20241129,120200,18536020,5110,5110,5110,5110,4
20241129,120100,18515580,5110,5110,5110,5110,0
20241129,120000,18515580,5110,5110,5110,5110,0
20241129,115900,18515580,5110,5110,5110,5110,3
20241129,115800,18500250,5110,5110,5110,5110,0
20241129,115700,18500250,5110,5110,5110,5110,3
20241129,115600,18484920,5110,5110,5110,5110,0
20241129,115500,18484920,5110,5110,5110,5110,1
20241129,115400,18479810,5120,5120,5120,5120,0
20241129,115300,18479810,5120,5120,5120,5120,0
20241129,115200,18479810,5120,5120,5120,5120,0
20241129,115100,18479810,5120,5120,5120,5120,2
20241129,115000,18469570,5120,5120,5120,5120,0
20241129,114900,18469570,5120,5120,5120,5120,0
20241129,114800,18469570,5120,5120,5120,5120,0
20241129,114700,18469570,5120,5120,5120,5120,0
20241129,114600,18469570,5120,5120,5120,5120,0
20241129,114500,18469570,5120,5120,5120,5120,1
20241129,114400,18464450,5110,5110,5110,5110,0
20241129,114300,18464450,5110,5110,5110,5110,2
20241129,114200,18454230,5110,5100,5110,5090,4
20241129,114100,18433830,5110,5110,5110,5110,1
20241129,114000,18428720,5110,5110,5120,5110,3
20241129,113900,18413380,5110,5110,5110,5110,9
20241129,113800,18367390,5120,5120,5120,5120,0
20241129,113700,18367390,5120,5120,5120,5120,0
20241129,113600,18367390,5120,5120,5120,5120,0
20241129,113500,18367390,5120,5120,5120,5120,0
20241129,113400,18367390,5120,5120,5120,5120,0
20241129,113300,18367390,5120,5120,5120,5120,0
20241129,113200,18367390,5120,5120,5120,5120,0
20241129,113100,18367390,5120,5120,5120,5120,0
20241129,113000,18367390,5120,5120,5120,5120,0
20241129,112900,18367390,5120,5120,5120,5120,0
20241129,112800,18367390,5120,5120,5120,5120,1
20241129,112700,18362270,5090,5120,5120,5090,12
20241129,112600,18300950,5130,5130,5130,5130,0
20241129,112500,18300950,5130,5130,5130,5130,0
20241129,112400,18300950,5130,5130,5130,5130,0
20241129,112300,18300950,5130,5130,5130,5130,0
20241129,112200,18300950,5130,5130,5130,5130,0
20241129,112100,18300950,5130,5130,5130,5130,2
20241129,112000,18290690,5130,5130,5130,5130,0
20241129,111900,18290690,5130,5130,5130,5130,1
20241129,111800,18285560,5130,5130,5130,5130,0
20241129,111700,18285560,5130,5130,5130,5130,1
20241129,111600,18280430,5090,5130,5130,5090,508
20241129,111500,15682880,5130,5150,5150,5130,15
20241129,111400,15605700,5160,5160,5160,5160,0
20241129,111300,15605700,5160,5160,5160,5160,0
20241129,111200,15605700,5160,5160,5160,5160,0
20241129,111100,15605700,5160,5150,5160,5150,162
20241129,111000,14771380,5140,5180,5180,5140,8
20241129,110900,14730100,5190,5190,5190,5190,0
20241129,110800,14730100,5190,5190,5190,5190,2
20241129,110700,14719720,5180,5180,5180,5180,1
20241129,110600,14714540,5190,5190,5190,5190,0
20241129,110500,14714540,5190,5180,5190,5180,2
20241129,110400,14704170,5190,5190,5190,5190,1
20241129,110300,14698980,5170,5160,5170,5160,2
20241129,110200,14688650,5160,5160,5160,5160,1
20241129,110100,14683490,5190,5160,5190,5160,8
20241129,110000,14642060,5170,5170,5170,5170,231
20241129,105900,13447790,5170,5170,5170,5170,0
20241129,105800,13447790,5170,5170,5170,5160,12
20241129,105700,13385760,5160,5160,5160,5160,31
20241129,105600,13225800,5160,5160,5160,5160,0
20241129,105500,13225800,5160,5130,5160,5130,2
20241129,105400,13215510,5160,5160,5160,5160,0
20241129,105300,13215510,5160,5160,5160,5160,0
20241129,105200,13215510,5160,5160,5160,5160,1
20241129,105100,13210350,5130,5150,5150,5130,42
20241129,105000,12994340,5170,5170,5170,5170,1
20241129,104900,12989170,5170,5170,5170,5170,0
20241129,104800,12989170,5170,5170,5170,5170,0
20241129,104700,12989170,5170,5170,5170,5170,0
20241129,104600,12989170,5170,5170,5170,5170,0
20241129,104500,12989170,5170,5170,5170,5170,0
20241129,104400,12989170,5170,5170,5170,5170,0
20241129,104300,12989170,5170,5170,5170,5170,0
20241129,104200,12989170,5170,5170,5170,5170,0
20241129,104100,12989170,5170,5170,5170,5170,0
20241129,104000,12989170,5170,5170,5170,5170,2
20241129,103900,12978830,5170,5160,5170,5150,7
20241129,103800,12942740,5170,5170,5170,5170,0
20241129,103700,12942740,5170,5170,5170,5170,0
20241129,103600,12942740,5170,5170,5170,5170,0
20241129,103500,12942740,5170,5170,5170,5170,0
20241129,103400,12942740,5170,5170,5170,5170,2
20241129,103300,12932400,5170,5170,5170,5170,0
20241129,103200,12932400,5170,5170,5170,5170,5
20241129,103100,12906550,5170,5160,5170,5160,7
20241129,103000,12870420,5170,5150,5170,5140,9
20241129,102900,12824040,5150,5150,5150,5140,10
20241129,102800,12772560,5150,5150,5150,5150,10
20241129,102700,12721060,5150,5150,5150,5150,0
20241129,102600,12721060,5150,5150,5150,5150,4
20241129,102500,12700460,5150,5150,5150,5150,0
20241129,102400,12700460,5150,5150,5150,5150,0
20241129,102300,12700460,5150,5150,5150,5140,5
20241129,102200,12674720,5140,5140,5140,5140,1
20241129,102100,12669580,5150,5150,5150,5150,0
20241129,102000,12669580,5150,5150,5150,5150,1
20241129,101900,12664430,5150,5150,5150,5150,0
20241129,101800,12664430,5150,5150,5150,5150,2
20241129,101700,12654130,5140,5140,5140,5140,1
20241129,101600,12648990,5150,5150,5150,5150,3
20241129,101500,12633540,5150,5150,5150,5150,0
20241129,101400,12633540,5150,5150,5150,5140,8
20241129,101300,12592360,5120,5120,5150,5120,3
20241129,101200,12576970,5110,5110,5120,5110,10
20241129,101100,12525860,5110,5110,5110,5080,610
20241129,101000,9426910,5090,5100,5100,5090,184
20241129,100900,8488520,5090,5090,5090,5090,10
20241129,100800,8437620,5100,5100,5100,5100,5
20241129,100700,8412120,5090,5090,5090,5090,0
20241129,100600,8412120,5090,5090,5090,5090,22
20241129,100500,8300140,5090,5090,5090,5090,24
20241129,100400,8177980,5090,5090,5090,5090,0
20241129,100300,8177980,5090,5090,5090,5090,6
20241129,100200,8147440,5090,5090,5090,5090,4
20241129,100100,8127080,5090,5090,5090,5090,5
20241129,100000,8101630,5090,5090,5090,5090,0
20241129,095900,8101630,5090,5090,5090,5090,8
20241129,095800,8060910,5090,5090,5090,5090,5
20241129,095700,8035460,5090,5090,5090,5090,0
20241129,095600,8035460,5090,5090,5090,5090,0
20241129,095500,8035460,5090,5090,5090,5090,0
20241129,095400,8035460,5090,5090,5090,5090,5
20241129,095300,8010010,5090,5090,5090,5090,0
20241129,095200,8010010,5090,5090,5090,5090,150
20241129,095100,7246510,5100,5100,5100,5100,0
20241129,095000,7246510,5100,5100,5100,5100,3
20241129,094900,7231210,5100,5100,5100,5100,0
20241129,094800,7231210,5100,5100,5100,5100,2
20241129,094700,7221010,5090,5100,5100,5090,102
20241129,094600,6701810,5090,5090,5090,5090,60
20241129,094500,6396410,5090,5090,5100,5090,101
20241129,094400,5882310,5100,5100,5100,5100,2
20241129,094300,5872110,5100,5100,5100,5100,1
20241129,094200,5867010,5100,5100,5100,5100,8
20241129,094100,5826210,5100,5100,5100,5100,0
20241129,094000,5826210,5100,5100,5100,5100,0
20241129,093900,5826210,5100,5100,5100,5100,3
20241129,093800,5810910,5100,5100,5100,5100,0
20241129,093700,5810910,5100,5100,5100,5100,0
20241129,093600,5810910,5100,5100,5100,5100,2
20241129,093500,5800710,5100,5090,5100,5090,120
20241129,093400,5189800,5110,5110,5110,5110,0
20241129,093300,5189800,5110,5110,5110,5110,0
20241129,093200,5189800,5110,5110,5110,5110,0
20241129,093100,5189800,5110,5110,5110,5110,0
20241129,093000,5189800,5110,5110,5110,5110,0
20241129,092900,5189800,5110,5110,5110,5110,1
20241129,092800,5184690,5120,5090,5120,5090,104
20241129,092700,4655300,5120,5110,5120,5090,572
20241129,092600,1743550,5120,5120,5120,5120,0
20241129,092500,1743550,5120,5120,5120,5120,0
20241129,092400,1743550,5120,5120,5120,5120,0
20241129,092300,1743550,5120,5120,5120,5120,0
20241129,092200,1743550,5120,5120,5120,5120,0
20241129,092100,1743550,5120,5120,5120,5120,0
20241129,092000,1743550,5120,5120,5120,5120,0
20241129,091900,1743550,5120,5120,5120,5120,1
20241129,091800,1738430,5150,5120,5150,5120,10
20241129,091700,1686980,5140,5120,5140,5110,6
20241129,091600,1656240,5140,5140,5140,5140,2
20241129,091500,1645960,5110,5110,5140,5110,3
20241129,091400,1630600,5110,5110,5110,5110,0
20241129,091300,1630600,5110,5110,5140,5110,22
20241129,091200,1518150,5100,5100,5100,5100,88
20241129,091100,1069350,5110,5100,5130,5100,18
20241129,091000,977460,5140,5130,5140,5130,2
20241129,090900,967190,5140,5130,5140,5130,41
20241129,090800,756850,5170,5140,5170,5140,2
20241129,090700,746540,5130,5140,5140,5130,53
20241129,090600,474230,5160,5150,5160,5150,3
20241129,090500,458760,5170,5170,5170,5170,0
20241129,090400,458760,5170,5170,5170,5170,1
20241129,090300,453590,5140,5150,5150,5140,77
20241129,090200,57120,5200,5200,5200,5200,0
20241129,090100,57120,5200,5180,5200,5170,4
20241129,090000,36400,5200,5200,5200,5200,7