stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193500,655443310,4975,4975,4975,4975,690
20241127,193400,655443310,4975,4975,4975,4975,0
20241127,193300,655443310,4975,4975,4975,4975,0
20241127,193200,655443310,4975,4975,4975,4975,0
20241127,193100,655443310,4975,4975,4975,4975,0
20241127,193000,655443310,4975,4975,4975,4975,0
20241127,192900,655443310,4975,4975,4975,4975,0
20241127,192800,655443310,4975,4975,4975,4975,0
20241127,192700,655443310,4975,4975,4975,4975,0
20241127,192600,655443310,4975,4975,4975,4975,0
20241127,192500,655443310,4975,4975,4975,4975,0
20241127,192400,655443310,4975,4975,4975,4975,0
20241127,192300,655443310,4975,4975,4975,4975,0
20241127,192200,655443310,4975,4975,4975,4975,0
20241127,192100,655443310,4975,4975,4975,4975,0
20241127,192000,655443310,4975,4975,4975,4975,0
20241127,191900,655443310,4975,4975,4975,4975,0
20241127,191800,655443310,4975,4975,4975,4975,0
20241127,191700,655443310,4975,4975,4975,4975,0
20241127,191600,655443310,4975,4975,4975,4975,0
20241127,191500,655443310,4975,4975,4975,4975,0
20241127,191400,655443310,4975,4975,4975,4975,0
20241127,191300,655443310,4975,4975,4975,4975,0
20241127,191200,655443310,4975,4975,4975,4975,0
20241127,191100,655443310,4975,4975,4975,4975,0
20241127,191000,655443310,4975,4975,4975,4975,0
20241127,190900,655443310,4975,4975,4975,4975,0
20241127,190800,655443310,4975,4975,4975,4975,0
20241127,190700,655443310,4975,4975,4975,4975,0
20241127,190600,655443310,4975,4975,4975,4975,0
20241127,190500,655443310,4975,4975,4975,4975,690
20241127,190400,655443310,4975,4975,4975,4975,0
20241127,190300,655443310,4975,4975,4975,4975,0
20241127,190200,655443310,4975,4975,4975,4975,0
20241127,190100,655443310,4975,4975,4975,4975,0
20241127,190000,655443310,4975,4975,4975,4975,0
20241127,185900,655443310,4975,4975,4975,4975,0
20241127,185800,655443310,4975,4975,4975,4975,0
20241127,185700,655443310,4975,4975,4975,4975,0
20241127,185600,655443310,4975,4975,4975,4975,0
20241127,185500,655443310,4975,4975,4975,4975,0
20241127,185400,655443310,4975,4975,4975,4975,0
20241127,185300,655443310,4975,4975,4975,4975,0
20241127,185200,655443310,4975,4975,4975,4975,0
20241127,185100,655443310,4975,4975,4975,4975,0
20241127,185000,655443310,4975,4975,4975,4975,0
20241127,184900,655443310,4975,4975,4975,4975,0
20241127,184800,655443310,4975,4975,4975,4975,0
20241127,184700,655443310,4975,4975,4975,4975,0
20241127,184600,655443310,4975,4975,4975,4975,0
20241127,184500,655443310,4975,4975,4975,4975,0
20241127,184400,655443310,4975,4975,4975,4975,0
20241127,184300,655443310,4975,4975,4975,4975,0
20241127,184200,655443310,4975,4975,4975,4975,0
20241127,184100,655443310,4975,4975,4975,4975,0
20241127,184000,655443310,4975,4975,4975,4975,0
20241127,183900,655443310,4975,4975,4975,4975,0
20241127,183800,655443310,4975,4975,4975,4975,0
20241127,183700,655443310,4975,4975,4975,4975,0
20241127,183600,655443310,4975,4975,4975,4975,0
20241127,183500,655443310,4975,4975,4975,4975,690
20241127,183400,655443310,4975,4975,4975,4975,0
20241127,183300,655443310,4975,4975,4975,4975,0
20241127,183200,655443310,4975,4975,4975,4975,0
20241127,183100,655443310,4975,4975,4975,4975,0
20241127,183000,655443310,4975,4975,4975,4975,0
20241127,182900,655443310,4975,4975,4975,4975,0
20241127,182800,655443310,4975,4975,4975,4975,0
20241127,182700,655443310,4975,4975,4975,4975,0
20241127,182600,655443310,4975,4975,4975,4975,0
20241127,182500,655443310,4975,4975,4975,4975,0
20241127,182400,655443310,4975,4975,4975,4975,0
20241127,182300,655443310,4975,4975,4975,4975,0
20241127,182200,655443310,4975,4975,4975,4975,0
20241127,182100,655443310,4975,4975,4975,4975,0
20241127,182000,655443310,4975,4975,4975,4975,0
20241127,181900,655443310,4975,4975,4975,4975,0
20241127,181800,655443310,4975,4975,4975,4975,0
20241127,181700,655443310,4975,4975,4975,4975,0
20241127,181600,655443310,4975,4975,4975,4975,0
20241127,181500,655443310,4975,4975,4975,4975,0
20241127,181400,655443310,4975,4975,4975,4975,0
20241127,181300,655443310,4975,4975,4975,4975,0
20241127,181200,655443310,4975,4975,4975,4975,0
20241127,181100,655443310,4975,4975,4975,4975,0
20241127,181000,655443310,4975,4975,4975,4975,0
20241127,180900,655443310,4975,4975,4975,4975,0
20241127,180800,655443310,4975,4975,4975,4975,0
20241127,180700,655443310,4975,4975,4975,4975,0
20241127,180600,655443310,4975,4975,4975,4975,0
20241127,180500,655443310,4975,4975,4975,4975,690
20241127,180400,655443310,4975,4975,4975,4975,0
20241127,180300,655443310,4975,4975,4975,4975,0
20241127,180200,655443310,4975,4975,4975,4975,0
20241127,180100,655443310,4975,4975,4975,4975,0
20241127,180000,655443310,4975,4975,4975,4975,0
20241127,175900,655443310,4975,4975,4975,4975,0
20241127,175800,655443310,4975,4975,4975,4975,0
20241127,175700,655443310,4975,4975,4975,4975,0
20241127,175600,655443310,4975,4975,4975,4975,0
20241127,175500,655443310,4975,4975,4975,4975,0
20241127,175400,655443310,4975,4975,4975,4975,0
20241127,175300,655443310,4975,4975,4975,4975,0
20241127,175200,655443310,4975,4975,4975,4975,0
20241127,175100,655443310,4975,4975,4975,4975,0
20241127,175000,655443310,4975,4975,4975,4975,0
20241127,174900,655443310,4975,4975,4975,4975,0
20241127,174800,655443310,4975,4975,4975,4975,0
20241127,174700,655443310,4975,4975,4975,4975,0
20241127,174600,655443310,4975,4975,4975,4975,0
20241127,174500,655443310,4975,4975,4975,4975,0
20241127,174400,655443310,4975,4975,4975,4975,0
20241127,174300,655443310,4975,4975,4975,4975,0
20241127,174200,655443310,4975,4975,4975,4975,0
20241127,174100,655443310,4975,4975,4975,4975,0
20241127,174000,655443310,4975,4975,4975,4975,0
20241127,173900,655443310,4975,4975,4975,4975,0
20241127,173800,655443310,4975,4975,4975,4975,0
20241127,173700,655443310,4975,4975,4975,4975,0
20241127,173600,655443310,4975,4975,4975,4975,0
20241127,173500,655443310,4975,4975,4975,4975,690
20241127,173400,655443310,4975,4975,4975,4975,0
20241127,173300,655443310,4975,4975,4975,4975,0
20241127,173200,655443310,4975,4975,4975,4975,0
20241127,173100,655443310,4975,4975,4975,4975,0
20241127,173000,655443310,4975,4975,4975,4975,0
20241127,172900,655443310,4975,4975,4975,4975,0
20241127,172800,655443310,4975,4975,4975,4975,0
20241127,172700,655443310,4975,4975,4975,4975,0
20241127,172600,655443310,4975,4975,4975,4975,0
20241127,172500,655443310,4975,4975,4975,4975,0
20241127,172400,655443310,4975,4975,4975,4975,0
20241127,172300,655443310,4975,4975,4975,4975,0
20241127,172200,655443310,4975,4975,4975,4975,0
20241127,172100,655443310,4975,4975,4975,4975,0
20241127,172000,655443310,4975,4975,4975,4975,0
20241127,171900,655443310,4975,4975,4975,4975,0
20241127,171800,655443310,4975,4975,4975,4975,0
20241127,171700,655443310,4975,4975,4975,4975,0
20241127,171600,655443310,4975,4975,4975,4975,0
20241127,171500,655443310,4975,4975,4975,4975,0
20241127,171400,655443310,4975,4975,4975,4975,0
20241127,171300,655443310,4975,4975,4975,4975,0
20241127,171200,655443310,4975,4975,4975,4975,0
20241127,171100,655443310,4975,4975,4975,4975,0
20241127,171000,655443310,4975,4975,4975,4975,0
20241127,170900,655443310,4975,4975,4975,4975,0
20241127,170800,655443310,4975,4975,4975,4975,0
20241127,170700,655443310,4975,4975,4975,4975,0
20241127,170600,655443310,4975,4975,4975,4975,0
20241127,170500,655443310,4975,4975,4975,4975,690
20241127,170400,655443310,4975,4975,4975,4975,0
20241127,170300,655443310,4975,4975,4975,4975,0
20241127,170200,655443310,4975,4975,4975,4975,0
20241127,170100,655443310,4975,4975,4975,4975,0
20241127,170000,655443310,4975,4975,4975,4975,0
20241127,165900,655443310,4975,4975,4975,4975,0
20241127,165800,655443310,4975,4975,4975,4975,0
20241127,165700,655443310,4975,4975,4975,4975,0
20241127,165600,655443310,4975,4975,4975,4975,0
20241127,165500,655443310,4975,4975,4975,4975,0
20241127,165400,655443310,4975,4975,4975,4975,0
20241127,165300,655443310,4975,4975,4975,4975,0
20241127,165200,655443310,4975,4975,4975,4975,0
20241127,165100,655443310,4975,4975,4975,4975,0
20241127,165000,655443310,4975,4975,4975,4975,0
20241127,164900,655443310,4975,4975,4975,4975,0
20241127,164800,655443310,4975,4975,4975,4975,0
20241127,164700,655443310,4975,4975,4975,4975,0
20241127,164600,655443310,4975,4975,4975,4975,0
20241127,164500,655443310,4975,4975,4975,4975,0
20241127,164400,655443310,4975,4975,4975,4975,0
20241127,164300,655443310,4975,4975,4975,4975,0
20241127,164200,655443310,4975,4975,4975,4975,0
20241127,164100,655443310,4975,4975,4975,4975,0
20241127,164000,655443310,4975,4975,4975,4975,0
20241127,163900,655443310,4975,4975,4975,4975,0
20241127,163800,655443310,4975,4975,4975,4975,0
20241127,163700,655443310,4975,4975,4975,4975,0
20241127,163600,655443310,4975,4975,4975,4975,0
20241127,163500,655443310,4975,4975,4975,4975,690
20241127,163400,655443310,4975,4975,4975,4975,0
20241127,163300,655443310,4975,4975,4975,4975,0
20241127,163200,655443310,4975,4975,4975,4975,0
20241127,163100,655443310,4975,4975,4975,4975,0
20241127,163000,655443310,4975,4975,4975,4975,0
20241127,162900,655443310,4975,4975,4975,4975,0
20241127,162800,655443310,4975,4975,4975,4975,0
20241127,162700,655443310,4975,4975,4975,4975,0
20241127,162600,655443310,4975,4975,4975,4975,0
20241127,162500,655443310,4975,4975,4975,4975,0
20241127,162400,655443310,4975,4975,4975,4975,0
20241127,162300,655443310,4975,4975,4975,4975,0
20241127,162200,655443310,4975,4975,4975,4975,0
20241127,162100,655443310,4975,4975,4975,4975,0
20241127,162000,655443310,4975,4975,4975,4975,0
20241127,161900,655443310,4975,4975,4975,4975,0
20241127,161800,655443310,4975,4975,4975,4975,0
20241127,161700,655443310,4975,4975,4975,4975,0
20241127,161600,655443310,4975,4975,4975,4975,0
20241127,161500,655443310,4975,4975,4975,4975,0
20241127,161400,655443310,4975,4975,4975,4975,0
20241127,161300,655443310,4975,4975,4975,4975,0
20241127,161200,655443310,4975,4975,4975,4975,0
20241127,161100,655443310,4975,4975,4975,4975,0
20241127,161000,655443310,4975,4975,4975,4975,0
20241127,160900,655443310,4975,4975,4975,4975,0
20241127,160800,655443310,4975,4975,4975,4975,0
20241127,160700,655443310,4975,4975,4975,4975,0
20241127,160600,655443310,4975,4975,4975,4975,0
20241127,160500,655443310,4975,4975,4975,4975,690
20241127,160400,655443310,4975,4975,4975,4975,0
20241127,160300,655443310,4975,4975,4975,4975,0
20241127,160200,655443310,4975,4975,4975,4975,0
20241127,160100,655443310,4975,4975,4975,4975,0
20241127,160000,655443310,4975,4975,4975,4975,0
20241127,155900,655443310,4975,4975,4975,4975,0
20241127,155800,655443310,4975,4975,4975,4975,0
20241127,155700,655443310,4975,4975,4975,4975,0
20241127,155600,655443310,4975,4975,4975,4975,0
20241127,155500,655443310,4975,4975,4975,4975,0
20241127,155400,655443310,4975,4975,4975,4975,0
20241127,155300,655443310,4975,4975,4975,4975,0
20241127,155200,655443310,4975,4975,4975,4975,0
20241127,155100,655443310,4975,4975,4975,4975,0
20241127,155000,655443310,4975,4975,4975,4975,0
20241127,154900,655443310,4975,4975,4975,4975,0
20241127,154800,655443310,4975,4975,4975,4975,0
20241127,154700,655443310,4975,4975,4975,4975,0
20241127,154600,655443310,4975,4975,4975,4975,0
20241127,154500,655443310,4975,4975,4975,4975,0
20241127,154400,655443310,4975,4975,4975,4975,0
20241127,154300,655443310,4975,4975,4975,4975,0
20241127,154200,655443310,4975,4975,4975,4975,0
20241127,154100,655443310,4975,4975,4975,4975,0
20241127,154000,655443310,4975,4975,4975,4975,0
20241127,153900,655443310,4975,4975,4975,4975,0
20241127,153800,655443310,4975,4975,4975,4975,0
20241127,153700,655443310,4975,4975,4975,4975,0
20241127,153600,655443310,4975,4975,4975,4975,0
20241127,153500,655443310,4975,4975,4975,4975,690
20241127,153400,655443310,4975,4975,4975,4975,0
20241127,153300,655443310,4975,4975,4975,4975,0
20241127,153200,655443310,4975,4975,4975,4975,0
20241127,153100,655443310,4975,4975,4975,4975,0
20241127,153000,655443310,4975,4975,4975,4975,690
20241127,152900,652010560,4990,4990,4990,4990,0
20241127,152800,652010560,4990,4990,4990,4990,0
20241127,152700,652010560,4990,4990,4990,4990,0
20241127,152600,652010560,4990,4990,4990,4990,0
20241127,152500,652010560,4990,4990,4990,4990,0
20241127,152400,652010560,4990,4990,4990,4990,0
20241127,152300,652010560,4990,4990,4990,4990,0
20241127,152200,652010560,4990,4990,4990,4990,0
20241127,152100,652010560,4990,4990,4990,4990,0
20241127,152000,652010560,4990,4990,4990,4990,0
20241127,151900,652010560,4990,4990,4990,4990,7
20241127,151800,651975630,4995,4995,4995,4995,104
20241127,151700,651456150,4995,4995,4995,4995,0
20241127,151600,651456150,4995,4980,4995,4965,3348
20241127,151500,634798515,4980,4980,4980,4980,2
20241127,151400,634788555,4980,4980,4980,4980,0
20241127,151300,634788555,4980,4980,4980,4980,10
20241127,151200,634738755,4980,4980,4980,4980,50
20241127,151100,634489755,4980,4980,4980,4980,10
20241127,151000,634439955,4985,4985,4985,4985,1
20241127,150900,634434970,4995,4995,4995,4995,17
20241127,150800,634350055,4990,4995,4995,4990,12
20241127,150700,634290170,4995,5000,5000,4995,2
20241127,150600,634280175,5000,5000,5000,5000,0
20241127,150500,634280175,5000,5000,5000,5000,1
20241127,150400,634275175,5000,5000,5000,5000,0
20241127,150300,634275175,5000,5000,5000,5000,74
20241127,150200,633905175,5000,4990,5000,4990,4014
20241127,150100,613849465,4975,4975,4975,4975,1
20241127,150000,613844490,4990,4990,4990,4990,0
20241127,145900,613844490,4990,4990,4990,4990,1
20241127,145800,613839500,4990,4990,4990,4990,4
20241127,145700,613819540,4995,4985,4995,4980,59
20241127,145600,613525665,4985,4985,4985,4985,3
20241127,145500,613510710,4985,4990,4990,4985,119
20241127,145400,612916970,4990,4990,4990,4990,3
20241127,145300,612902000,4985,4985,4985,4985,29
20241127,145200,612757435,5000,5000,5000,5000,0
20241127,145100,612757435,5000,4985,5000,4985,132
20241127,145000,612097915,5000,5000,5000,5000,1
20241127,144900,612092915,4985,4985,4985,4985,0
20241127,144800,612092915,4985,4985,4985,4985,4
20241127,144700,612072975,4990,4990,4990,4990,0
20241127,144600,612072975,4990,4990,4990,4990,17
20241127,144500,611988145,5000,5000,5000,5000,1
20241127,144400,611983145,4990,4990,4990,4990,10
20241127,144300,611933245,4990,4990,4990,4990,68
20241127,144200,611593925,4990,4990,4990,4990,10
20241127,144100,611544025,4990,4990,4990,4990,1
20241127,144000,611539035,4990,4990,4990,4990,227
20241127,143900,610406305,5000,5000,5000,5000,50
20241127,143800,610156305,5000,5000,5000,5000,1
20241127,143700,610151305,5000,5000,5000,5000,100
20241127,143600,609651305,4985,4985,4985,4985,28
20241127,143500,609511725,4995,4995,4995,4985,104
20241127,143400,608992255,4995,4990,4995,4990,159
20241127,143300,608198835,4985,4985,4985,4985,20
20241127,143200,608099135,4965,4965,4965,4965,0
20241127,143100,608099135,4965,4965,4965,4965,0
20241127,143000,608099135,4965,4965,4965,4965,0
20241127,142900,608099135,4965,4980,4980,4965,795
20241127,142800,604147350,4980,4980,4980,4980,1
20241127,142700,604142370,4980,4980,4980,4980,0
20241127,142600,604142370,4980,4980,4980,4980,0
20241127,142500,604142370,4980,4980,4980,4980,589
20241127,142400,601209150,4980,4980,4980,4980,10
20241127,142300,601159350,4980,4980,4980,4980,1
20241127,142200,601154370,4965,4965,4965,4965,29
20241127,142100,601010385,4965,4965,4965,4965,494
20241127,142000,598557675,4965,4980,4980,4965,10
20241127,141900,598507935,4985,4985,4985,4985,0
20241127,141800,598507935,4985,4985,4985,4985,0
20241127,141700,598507935,4985,4990,4990,4985,7
20241127,141600,598473020,4990,4995,4995,4990,15
20241127,141500,598398110,4995,4995,4995,4995,100
20241127,141400,597898610,4995,4995,4995,4995,0
20241127,141300,597898610,4995,4985,4995,4960,6001
20241127,141200,568053785,4995,4995,4995,4995,19
20241127,141100,567958880,4995,4985,4995,4985,501
20241127,141000,565461385,4985,4985,4985,4985,0
20241127,140900,565461385,4985,4990,4990,4985,38
20241127,140800,565271905,4990,4990,4990,4990,129
20241127,140700,564628195,5000,5000,5000,5000,0
20241127,140600,564628195,5000,5000,5000,5000,66
20241127,140500,564298195,5000,5000,5000,5000,0
20241127,140400,564298195,5000,5000,5000,5000,0
20241127,140300,564298195,5000,5000,5000,5000,89
20241127,140200,563853195,4990,4990,4990,4990,40
20241127,140100,563653595,4985,4985,4985,4985,0
20241127,140000,563653595,4985,4980,4985,4980,972
20241127,135900,558808700,4985,4985,4985,4985,1
20241127,135800,558803715,4985,4985,4985,4985,0
20241127,135700,558803715,4985,4980,4985,4980,54
20241127,135600,558534665,4980,4980,4980,4980,143
20241127,135500,557822525,4980,4980,4980,4980,458
20241127,135400,555541685,4980,4980,4980,4980,206
20241127,135300,554515805,4985,4985,4985,4985,44
20241127,135200,554296465,4990,4990,4990,4990,0
20241127,135100,554296465,4990,4990,4990,4990,3
20241127,135000,554281495,4990,4990,4990,4990,2
20241127,134900,554271515,4980,4990,4990,4980,4
20241127,134800,554251585,4990,4990,4990,4990,0
20241127,134700,554251585,4990,4990,4990,4990,0
20241127,134600,554251585,4990,4990,4990,4985,344
20241127,134500,552536600,4985,4985,4985,4985,17
20241127,134400,552451855,4990,4985,4990,4985,177
20241127,134300,551569505,4990,4990,4990,4990,88
20241127,134200,551130385,4990,5000,5000,4990,292
20241127,134100,549673245,5000,5000,5000,5000,17
20241127,134000,549588245,4990,4990,4990,4990,28
20241127,133900,549448525,5000,5000,5000,5000,0
20241127,133800,549448525,5000,5010,5010,5000,12
20241127,133700,549388515,5020,5020,5020,5020,0
20241127,133600,549388515,5020,5000,5020,5000,2000
20241127,133500,539354255,5000,4990,5000,4990,205
20241127,133400,538331295,4990,4985,4990,4985,8
20241127,133300,538291380,4985,4985,4985,4985,0
20241127,133200,538291380,4985,4985,4985,4985,120
20241127,133100,537693180,4985,4985,4985,4985,0
20241127,133000,537693180,4985,4985,4985,4985,80
20241127,132900,537294380,4985,4985,4985,4985,0
20241127,132800,537294380,4985,4985,4985,4985,0
20241127,132700,537294380,4985,4985,4985,4985,456
20241127,132600,535021220,4990,4985,4990,4985,373
20241127,132500,533161810,4985,4985,4985,4985,0
20241127,132400,533161810,4985,4985,4985,4985,1
20241127,132300,533156825,4980,4980,4980,4980,0
20241127,132200,533156825,4980,4980,4980,4980,0
20241127,132100,533156825,4980,4980,4980,4980,5
20241127,132000,533131925,4980,4985,4985,4980,61
20241127,131900,532828130,4985,4985,4985,4985,0
20241127,131800,532828130,4985,4985,4985,4985,145
20241127,131700,532105305,4985,4985,4985,4985,0
20241127,131600,532105305,4985,4985,4985,4985,28
20241127,131500,531965725,4985,4985,4985,4985,0
20241127,131400,531965725,4985,4985,4985,4985,0
20241127,131300,531965725,4985,4985,4985,4985,0
20241127,131200,531965725,4985,4985,4985,4980,1103
20241127,131100,526469270,4985,4985,4985,4985,0
20241127,131000,526469270,4985,4990,4990,4985,791
20241127,130900,522524135,4990,4990,4990,4990,1
20241127,130800,522519145,4990,4995,4995,4990,5
20241127,130700,522494190,4995,4995,4995,4995,83
20241127,130600,522079605,4990,4990,4990,4990,33
20241127,130500,521914935,4995,5000,5000,4995,772
20241127,130400,518054985,5000,5000,5000,5000,28
20241127,130300,517914985,5020,5000,5020,5000,247
20241127,130200,516676805,5000,5000,5000,5000,0
20241127,130100,516676805,5000,5000,5000,5000,0
20241127,130000,516676805,5000,5020,5020,5000,50
20241127,125900,516426775,5030,5030,5030,5030,211
20241127,125800,515365445,5000,5000,5000,5000,50
20241127,125700,515115445,5030,5030,5030,5030,150
20241127,125600,514360945,5030,5020,5030,5020,3500
20241127,125500,496772105,5020,5000,5020,5000,315
20241127,125400,495191205,5010,5010,5010,5010,6
20241127,125300,495161145,5000,4995,5000,4995,561
20241127,125200,492356155,5000,5000,5000,5000,89
20241127,125100,491911155,5000,5000,5000,5000,123
20241127,125000,491296155,5020,5020,5020,5020,0
20241127,124900,491296155,5020,5020,5020,5020,1
20241127,124800,491291135,5020,5020,5020,5020,0
20241127,124700,491291135,5020,5020,5020,5020,20
20241127,124600,491190735,5020,5020,5020,5020,0
20241127,124500,491190735,5020,5010,5020,5010,447
20241127,124400,488951245,5010,4990,5010,4990,101
20241127,124300,488447235,4975,4975,4975,4975,0
20241127,124200,488447235,4975,5000,5000,4975,100
20241127,124100,487949555,5010,5010,5010,5010,0
20241127,124000,487949555,5010,5020,5020,5010,2
20241127,123900,487939525,5020,4985,5020,4985,249
20241127,123800,486691050,5020,5020,5020,5020,5
20241127,123700,486665950,5020,5000,5020,5000,411
20241127,123600,484610930,5000,5000,5000,5000,0
20241127,123500,484610930,5000,4975,5000,4975,1049
20241127,123400,479367155,4975,4975,4975,4975,1
20241127,123300,479362180,5000,4990,5000,4990,1604
20241127,123200,471344470,4970,4975,4975,4970,280
20241127,123100,469952010,4990,4990,4990,4990,0
20241127,123000,469952010,4990,4990,4990,4990,5
20241127,122900,469927060,4990,4985,4990,4985,110
20241127,122800,469378610,4980,4980,4980,4980,1
20241127,122700,469373630,4975,4975,4975,4975,0
20241127,122600,469373630,4975,4975,4975,4975,3
20241127,122500,469358705,4970,4970,4970,4970,0
20241127,122400,469358705,4970,4970,4970,4970,20
20241127,122300,469259305,4965,4965,4965,4965,0
20241127,122200,469259305,4965,4975,4975,4965,150
20241127,122100,468514275,4965,4965,4965,4965,0
20241127,122000,468514275,4965,4965,4970,4965,208
20241127,121900,467481550,4965,4965,4965,4965,0
20241127,121800,467481550,4965,4965,4965,4965,0
20241127,121700,467481550,4965,4975,4975,4965,482
20241127,121600,465087470,4975,4985,4985,4975,30
20241127,121500,464938085,5000,5000,5000,5000,0
20241127,121400,464938085,5000,5000,5000,5000,10
20241127,121300,464888085,5000,5000,5000,5000,1
20241127,121200,464883085,5000,5000,5000,5000,0
20241127,121100,464883085,5000,5000,5000,5000,0
20241127,121000,464883085,5000,5000,5000,5000,0
20241127,120900,464883085,5000,5000,5000,5000,0
20241127,120800,464883085,5000,5000,5000,5000,6
20241127,120700,464853085,5010,5010,5010,5010,0
20241127,120600,464853085,5010,5010,5010,5010,30
20241127,120500,464702785,5000,5000,5000,5000,0
20241127,120400,464702785,5000,4985,5000,4985,847
20241127,120300,460468490,4985,4985,4985,4985,0
20241127,120200,460468490,4985,4985,4985,4985,0
20241127,120100,460468490,4985,4985,4985,4985,0
20241127,120000,460468490,4985,4985,4985,4985,2
20241127,115900,460458520,4985,4985,4985,4985,910
20241127,115800,455922170,4985,4985,4985,4985,0
20241127,115700,455922170,4985,4985,4985,4985,322
20241127,115600,454317000,4985,5010,5010,4985,65
20241127,115500,453992050,5010,5010,5010,5010,0
20241127,115400,453992050,5010,5010,5010,5010,1
20241127,115300,453987040,4985,4985,4985,4985,28
20241127,115200,453847460,5020,5020,5020,5020,1
20241127,115100,453842440,5020,5020,5020,5020,2
20241127,115000,453832400,5020,5020,5020,5020,2
20241127,114900,453822360,5020,5020,5020,5020,0
20241127,114800,453822360,5020,5020,5020,5020,1
20241127,114700,453817340,5020,5020,5020,5020,0
20241127,114600,453817340,5020,5020,5030,5020,501
20241127,114500,451298720,5030,5030,5030,5030,1
20241127,114400,451293690,5040,5030,5040,5020,2635
20241127,114300,438059790,5040,5020,5040,5020,1490
20241127,114200,430552510,5020,5020,5020,5020,0
20241127,114100,430552510,5020,4985,5020,4980,1505
20241127,114000,423050070,4970,4970,4970,4970,0
20241127,113900,423050070,4970,5020,5020,4970,14
20241127,113800,422979840,5030,5010,5030,5010,1700
20241127,113700,414433080,5010,5010,5010,5010,0
20241127,113600,414433080,5010,4945,5010,4945,4723
20241127,113500,390923155,4945,4945,4945,4945,59
20241127,113400,390631400,4945,4945,4945,4945,10
20241127,113300,390581950,4945,4945,4945,4945,0
20241127,113200,390581950,4945,4945,4945,4945,0
20241127,113100,390581950,4945,4945,4945,4945,29
20241127,113000,390438545,4950,4950,4950,4950,0
20241127,112900,390438545,4950,4950,4950,4950,2048
20241127,112800,380300945,4945,4945,4945,4945,402
20241127,112700,378313055,4950,4950,4950,4950,1503
20241127,112600,370873205,4955,4955,4955,4955,23
20241127,112500,370759240,4955,4955,4955,4955,3
20241127,112400,370744375,4955,4955,4955,4955,138
20241127,112300,370060585,4955,4955,4955,4955,59
20241127,112200,369768240,4950,4950,4950,4950,1
20241127,112100,369763290,4960,4960,4960,4960,20
20241127,112000,369664090,4960,4960,4960,4960,1
20241127,111900,369659130,4960,4960,4960,4960,10
20241127,111800,369609530,4960,4960,4960,4960,12
20241127,111700,369550010,4960,4960,4960,4960,13
20241127,111600,369485530,4960,4960,4960,4960,0
20241127,111500,369485530,4960,4960,4960,4960,11
20241127,111400,369430970,4950,4955,4955,4950,107
20241127,111300,368901315,4950,4950,4950,4950,101
20241127,111200,368401365,4950,4950,4950,4950,307
20241127,111100,366881715,4945,4945,4945,4945,0
20241127,111000,366881715,4945,4945,4945,4940,427
20241127,110900,364770790,4950,4950,4950,4950,100
20241127,110800,364275790,4950,4950,4950,4950,687
20241127,110700,360875140,4945,4945,4945,4945,939
20241127,110600,356231785,4945,4945,4945,4945,20
20241127,110500,356132885,4950,4950,4950,4950,1
20241127,110400,356127935,4950,4950,4950,4950,6
20241127,110300,356098235,4940,4940,4940,4940,28
20241127,110200,355959915,4940,4940,4940,4940,104
20241127,110100,355446155,4950,4950,4950,4950,21
20241127,110000,355342205,4950,4950,4950,4950,200
20241127,105900,354352205,4950,4955,4965,4950,1051
20241127,105800,349149475,4965,4965,4965,4965,1
20241127,105700,349144510,4950,4950,4950,4950,0
20241127,105600,349144510,4950,4940,4950,4940,138
20241127,105500,348461710,4940,4940,4940,4940,0
20241127,105400,348461710,4940,4935,4940,4935,90
20241127,105300,348017420,4935,4940,4940,4935,107
20241127,105200,347488875,4945,4945,4945,4945,1
20241127,105100,347483930,4945,4945,4945,4945,17
20241127,105000,347399865,4945,4945,4945,4945,10
20241127,104900,347350415,4945,4950,4950,4945,59
20241127,104800,347058505,4945,4945,4945,4945,0
20241127,104700,347058505,4945,4950,4950,4945,128
20241127,104600,346425045,4950,4950,4950,4950,12
20241127,104500,346365645,4945,4950,4950,4945,2150
20241127,104400,335723150,4945,4940,4945,4940,598
20241127,104300,332766140,4930,4930,4930,4930,0
20241127,104200,332766140,4930,4930,4935,4930,7904
20241127,104100,293798050,4930,4930,4930,4930,32
20241127,104000,293640290,4930,4930,4930,4930,5
20241127,103900,293615640,4930,4930,4930,4930,2
20241127,103800,293605780,4930,4930,4930,4920,266
20241127,103700,292296400,4920,4920,4920,4920,150
20241127,103600,291558400,4925,4925,4925,4925,1
20241127,103500,291553475,4925,4930,4930,4925,5307
20241127,103400,265402000,4930,4930,4930,4930,95
20241127,103300,264933650,4930,4935,4935,4930,8
20241127,103200,264894200,4935,4935,4935,4935,2
20241127,103100,264884330,4925,4925,4925,4925,0
20241127,103000,264884330,4925,4930,4930,4925,800
20241127,102900,260944080,4935,4940,4940,4935,60
20241127,102800,260647930,4930,4930,4930,4930,0
20241127,102700,260647930,4930,4930,4930,4930,10
20241127,102600,260598630,4920,4920,4920,4920,0
20241127,102500,260598630,4920,4920,4920,4920,0
20241127,102400,260598630,4920,4920,4920,4920,0
20241127,102300,260598630,4920,4920,4920,4920,0
20241127,102200,260598630,4920,4920,4920,4920,0
20241127,102100,260598630,4920,4925,4945,4920,1358
20241127,102000,253916815,4925,4930,4945,4925,1239
20241127,101900,247814695,4925,4930,4930,4925,610
20241127,101800,244808330,4930,4930,4930,4930,237
20241127,101700,243639920,4930,4930,4930,4930,9
20241127,101600,243595550,4925,4925,4925,4925,2
20241127,101500,243585700,4925,4925,4925,4925,9
20241127,101400,243541375,4925,4950,4950,4925,35
20241127,101300,243368625,4950,4950,4950,4950,3
20241127,101200,243353775,4940,4950,4950,4940,521
20241127,101100,240775035,4955,4950,4955,4950,58
20241127,101000,240487660,4955,4925,4955,4920,958
20241127,100900,235766375,4920,4940,4940,4920,2122
20241127,100800,225315095,4945,4950,4950,4945,128
20241127,100700,224681630,4950,4950,4950,4950,120
20241127,100600,224087630,4950,4950,4950,4950,2
20241127,100500,224077730,4950,4950,4950,4950,756
20241127,100400,220335530,4950,4950,4950,4950,0
20241127,100300,220335530,4950,4960,4960,4950,520
20241127,100200,217760810,4960,4970,4970,4960,78
20241127,100100,217373430,4975,4965,4975,4965,3
20241127,100000,217358515,4965,4965,4965,4965,3
20241127,095900,217343620,4965,4975,4975,4965,29
20241127,095800,217199625,4960,4960,4960,4960,0
20241127,095700,217199625,4960,4960,4960,4960,0
20241127,095600,217199625,4960,4935,4960,4935,4321
20241127,095500,195800355,4935,4940,4940,4935,63
20241127,095400,195489335,4945,4950,4950,4945,133
20241127,095300,194831645,4950,4950,4950,4950,4
20241127,095200,194811845,4955,4950,4955,4950,1516
20241127,095100,187303100,4950,4945,4950,4945,1726
20241127,095000,178762990,4945,4935,4945,4935,2958
20241127,094900,164151345,4935,4930,4935,4925,251
20241127,094800,162915075,4930,4930,4930,4930,0
20241127,094700,162915075,4930,4930,4930,4925,111
20241127,094600,162368345,4925,4930,4930,4925,3000
20241127,094500,147592240,4930,4930,4930,4930,431
20241127,094400,145467410,4950,4935,4950,4930,417
20241127,094300,143409380,4935,4950,4950,4935,29
20241127,094200,143265845,4950,4950,4950,4950,1220
20241127,094100,137226845,4950,4950,4950,4950,25
20241127,094000,137103095,4950,4950,4950,4950,23
20241127,093900,136989245,4950,4930,4950,4930,51
20241127,093800,136737795,4930,4930,4930,4930,100
20241127,093700,136244795,4930,4930,4930,4930,306
20241127,093600,134736215,4930,4940,4940,4930,1554
20241127,093500,127068890,4935,4935,4935,4935,228
20241127,093400,125943710,4935,4940,4940,4935,119
20241127,093300,125356125,4940,4955,4955,4940,35
20241127,093200,125182775,4955,4955,4955,4955,21
20241127,093100,125078720,4955,4935,4955,4930,81
20241127,093000,124679285,4935,4935,4935,4935,54
20241127,092900,124412795,4930,4935,4935,4930,2883
20241127,092800,110196130,4930,4940,4940,4930,2300
20241127,092700,98846270,4940,4955,4955,4940,3421
20241127,092600,81933180,4965,4965,4965,4960,178
20241127,092500,81049435,4965,4965,4965,4965,481
20241127,092400,78661270,4965,4965,4965,4965,904
20241127,092300,74172910,4970,4970,4970,4970,394
20241127,092200,72214730,4975,4975,4975,4975,384
20241127,092100,70304330,4975,4985,4985,4975,360
20241127,092000,68512050,4990,4980,4990,4980,262
20241127,091900,67207260,5000,5000,5000,5000,1
20241127,091800,67202260,4980,4980,5000,4980,1228
20241127,091700,61067555,4990,4980,5000,4980,557
20241127,091600,58287780,4980,4985,5000,4980,349
20241127,091500,56547070,4965,4965,4965,4965,227
20241127,091400,55420015,4965,4950,4965,4950,2
20241127,091300,55410100,4950,4950,4950,4950,81
20241127,091200,55009150,4945,4965,4965,4945,994
20241127,091100,50092955,4965,4950,4965,4950,310
20241127,091000,48558305,4950,4955,4965,4950,911
20241127,090900,44046215,4955,4960,4960,4955,428
20241127,090800,41925135,4960,4955,4960,4955,849
20241127,090700,37714115,4960,4955,4960,4955,506
20241127,090600,35206555,4960,4975,4975,4960,799
20241127,090500,31240745,4980,4985,4985,4975,335
20241127,090400,29573820,4980,5020,5020,4980,431
20241127,090300,27427285,5020,5010,5020,4980,592
20241127,090200,24468920,5060,4995,5100,4995,1353
20241127,090100,17653310,4995,4995,4995,4995,172
20241127,090000,16794170,5000,5030,5030,5000,3345