stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,194200,435360980,2030,2030,2030,2030,3502
20241126,194100,435360980,2030,2030,2030,2030,0
20241126,194000,435360980,2030,2030,2030,2030,0
20241126,193900,435360980,2030,2030,2030,2030,0
20241126,193800,435360980,2030,2030,2030,2030,0
20241126,193700,435360980,2030,2030,2030,2030,0
20241126,193600,435360980,2030,2030,2030,2030,0
20241126,193500,435360980,2030,2030,2030,2030,0
20241126,193400,435360980,2030,2030,2030,2030,0
20241126,193300,435360980,2030,2030,2030,2030,0
20241126,193200,435360980,2030,2030,2030,2030,0
20241126,193100,435360980,2030,2030,2030,2030,0
20241126,193000,435360980,2030,2030,2030,2030,0
20241126,192900,435360980,2030,2030,2030,2030,0
20241126,192800,435360980,2030,2030,2030,2030,0
20241126,192700,435360980,2030,2030,2030,2030,0
20241126,192600,435360980,2030,2030,2030,2030,0
20241126,192500,435360980,2030,2030,2030,2030,0
20241126,192400,435360980,2030,2030,2030,2030,0
20241126,192300,435360980,2030,2030,2030,2030,0
20241126,192200,435360980,2030,2030,2030,2030,0
20241126,192100,435360980,2030,2030,2030,2030,0
20241126,192000,435360980,2030,2030,2030,2030,0
20241126,191900,435360980,2030,2030,2030,2030,0
20241126,191800,435360980,2030,2030,2030,2030,0
20241126,191700,435360980,2030,2030,2030,2030,0
20241126,191600,435360980,2030,2030,2030,2030,0
20241126,191500,435360980,2030,2030,2030,2030,0
20241126,191400,435360980,2030,2030,2030,2030,0
20241126,191300,435360980,2030,2030,2030,2030,0
20241126,191200,435360980,2030,2030,2030,2030,3502
20241126,191100,435360980,2030,2030,2030,2030,0
20241126,191000,435360980,2030,2030,2030,2030,0
20241126,190900,435360980,2030,2030,2030,2030,0
20241126,190800,435360980,2030,2030,2030,2030,0
20241126,190700,435360980,2030,2030,2030,2030,0
20241126,190600,435360980,2030,2030,2030,2030,0
20241126,190500,435360980,2030,2030,2030,2030,0
20241126,190400,435360980,2030,2030,2030,2030,0
20241126,190300,435360980,2030,2030,2030,2030,0
20241126,190200,435360980,2030,2030,2030,2030,0
20241126,190100,435360980,2030,2030,2030,2030,0
20241126,190000,435360980,2030,2030,2030,2030,0
20241126,185900,435360980,2030,2030,2030,2030,0
20241126,185800,435360980,2030,2030,2030,2030,0
20241126,185700,435360980,2030,2030,2030,2030,0
20241126,185600,435360980,2030,2030,2030,2030,0
20241126,185500,435360980,2030,2030,2030,2030,0
20241126,185400,435360980,2030,2030,2030,2030,0
20241126,185300,435360980,2030,2030,2030,2030,0
20241126,185200,435360980,2030,2030,2030,2030,0
20241126,185100,435360980,2030,2030,2030,2030,0
20241126,185000,435360980,2030,2030,2030,2030,0
20241126,184900,435360980,2030,2030,2030,2030,0
20241126,184800,435360980,2030,2030,2030,2030,0
20241126,184700,435360980,2030,2030,2030,2030,0
20241126,184600,435360980,2030,2030,2030,2030,0
20241126,184500,435360980,2030,2030,2030,2030,0
20241126,184400,435360980,2030,2030,2030,2030,0
20241126,184300,435360980,2030,2030,2030,2030,0
20241126,184200,435360980,2030,2030,2030,2030,3502
20241126,184100,435360980,2030,2030,2030,2030,0
20241126,184000,435360980,2030,2030,2030,2030,0
20241126,183900,435360980,2030,2030,2030,2030,0
20241126,183800,435360980,2030,2030,2030,2030,0
20241126,183700,435360980,2030,2030,2030,2030,0
20241126,183600,435360980,2030,2030,2030,2030,0
20241126,183500,435360980,2030,2030,2030,2030,0
20241126,183400,435360980,2030,2030,2030,2030,0
20241126,183300,435360980,2030,2030,2030,2030,0
20241126,183200,435360980,2030,2030,2030,2030,0
20241126,183100,435360980,2030,2030,2030,2030,0
20241126,183000,435360980,2030,2030,2030,2030,0
20241126,182900,435360980,2030,2030,2030,2030,0
20241126,182800,435360980,2030,2030,2030,2030,0
20241126,182700,435360980,2030,2030,2030,2030,0
20241126,182600,435360980,2030,2030,2030,2030,0
20241126,182500,435360980,2030,2030,2030,2030,0
20241126,182400,435360980,2030,2030,2030,2030,0
20241126,182300,435360980,2030,2030,2030,2030,0
20241126,182200,435360980,2030,2030,2030,2030,0
20241126,182100,435360980,2030,2030,2030,2030,0
20241126,182000,435360980,2030,2030,2030,2030,0
20241126,181900,435360980,2030,2030,2030,2030,0
20241126,181800,435360980,2030,2030,2030,2030,0
20241126,181700,435360980,2030,2030,2030,2030,0
20241126,181600,435360980,2030,2030,2030,2030,0
20241126,181500,435360980,2030,2030,2030,2030,0
20241126,181400,435360980,2030,2030,2030,2030,0
20241126,181300,435360980,2030,2030,2030,2030,0
20241126,181200,435360980,2030,2030,2030,2030,3502
20241126,181100,435360980,2030,2030,2030,2030,0
20241126,181000,435360980,2030,2030,2030,2030,0
20241126,180900,435360980,2030,2030,2030,2030,0
20241126,180800,435360980,2030,2030,2030,2030,0
20241126,180700,435360980,2030,2030,2030,2030,0
20241126,180600,435360980,2030,2030,2030,2030,0
20241126,180500,435360980,2030,2030,2030,2030,0
20241126,180400,435360980,2030,2030,2030,2030,0
20241126,180300,435360980,2030,2030,2030,2030,0
20241126,180200,435360980,2030,2030,2030,2030,0
20241126,180100,435360980,2030,2030,2030,2030,0
20241126,180000,435360980,2030,2030,2030,2030,0
20241126,175900,435360980,2030,2030,2030,2030,0
20241126,175800,435360980,2030,2030,2030,2030,0
20241126,175700,435360980,2030,2030,2030,2030,0
20241126,175600,435360980,2030,2030,2030,2030,0
20241126,175500,435360980,2030,2030,2030,2030,0
20241126,175400,435360980,2030,2030,2030,2030,0
20241126,175300,435360980,2030,2030,2030,2030,0
20241126,175200,435360980,2030,2030,2030,2030,0
20241126,175100,435360980,2030,2030,2030,2030,0
20241126,175000,435360980,2030,2030,2030,2030,0
20241126,174900,435360980,2030,2030,2030,2030,0
20241126,174800,435360980,2030,2030,2030,2030,0
20241126,174700,435360980,2030,2030,2030,2030,0
20241126,174600,435360980,2030,2030,2030,2030,0
20241126,174500,435360980,2030,2030,2030,2030,0
20241126,174400,435360980,2030,2030,2030,2030,0
20241126,174300,435360980,2030,2030,2030,2030,0
20241126,174200,435360980,2030,2030,2030,2030,3502
20241126,174100,435360980,2030,2030,2030,2030,0
20241126,174000,435360980,2030,2030,2030,2030,0
20241126,173900,435360980,2030,2030,2030,2030,0
20241126,173800,435360980,2030,2030,2030,2030,0
20241126,173700,435360980,2030,2030,2030,2030,0
20241126,173600,435360980,2030,2030,2030,2030,0
20241126,173500,435360980,2030,2030,2030,2030,0
20241126,173400,435360980,2030,2030,2030,2030,0
20241126,173300,435360980,2030,2030,2030,2030,0
20241126,173200,435360980,2030,2030,2030,2030,0
20241126,173100,435360980,2030,2030,2030,2030,0
20241126,173000,435360980,2030,2030,2030,2030,0
20241126,172900,435360980,2030,2030,2030,2030,0
20241126,172800,435360980,2030,2030,2030,2030,0
20241126,172700,435360980,2030,2030,2030,2030,0
20241126,172600,435360980,2030,2030,2030,2030,0
20241126,172500,435360980,2030,2030,2030,2030,0
20241126,172400,435360980,2030,2030,2030,2030,0
20241126,172300,435360980,2030,2030,2030,2030,0
20241126,172200,435360980,2030,2030,2030,2030,0
20241126,172100,435360980,2030,2030,2030,2030,0
20241126,172000,435360980,2030,2030,2030,2030,0
20241126,171900,435360980,2030,2030,2030,2030,0
20241126,171800,435360980,2030,2030,2030,2030,0
20241126,171700,435360980,2030,2030,2030,2030,0
20241126,171600,435360980,2030,2030,2030,2030,0
20241126,171500,435360980,2030,2030,2030,2030,0
20241126,171400,435360980,2030,2030,2030,2030,0
20241126,171300,435360980,2030,2030,2030,2030,0
20241126,171200,435360980,2030,2030,2030,2030,3502
20241126,171100,435360980,2030,2030,2030,2030,0
20241126,171000,435360980,2030,2030,2030,2030,0
20241126,170900,435360980,2030,2030,2030,2030,0
20241126,170800,435360980,2030,2030,2030,2030,0
20241126,170700,435360980,2030,2030,2030,2030,0
20241126,170600,435360980,2030,2030,2030,2030,0
20241126,170500,435360980,2030,2030,2030,2030,0
20241126,170400,435360980,2030,2030,2030,2030,0
20241126,170300,435360980,2030,2030,2030,2030,0
20241126,170200,435360980,2030,2030,2030,2030,0
20241126,170100,435360980,2030,2030,2030,2030,0
20241126,170000,435360980,2030,2030,2030,2030,0
20241126,165900,435360980,2030,2030,2030,2030,0
20241126,165800,435360980,2030,2030,2030,2030,0
20241126,165700,435360980,2030,2030,2030,2030,0
20241126,165600,435360980,2030,2030,2030,2030,0
20241126,165500,435360980,2030,2030,2030,2030,0
20241126,165400,435360980,2030,2030,2030,2030,0
20241126,165300,435360980,2030,2030,2030,2030,0
20241126,165200,435360980,2030,2030,2030,2030,0
20241126,165100,435360980,2030,2030,2030,2030,0
20241126,165000,435360980,2030,2030,2030,2030,0
20241126,164900,435360980,2030,2030,2030,2030,0
20241126,164800,435360980,2030,2030,2030,2030,0
20241126,164700,435360980,2030,2030,2030,2030,0
20241126,164600,435360980,2030,2030,2030,2030,0
20241126,164500,435360980,2030,2030,2030,2030,0
20241126,164400,435360980,2030,2030,2030,2030,0
20241126,164300,435360980,2030,2030,2030,2030,0
20241126,164200,435360980,2030,2030,2030,2030,3502
20241126,164100,435360980,2030,2030,2030,2030,0
20241126,164000,435360980,2030,2030,2030,2030,0
20241126,163900,435360980,2030,2030,2030,2030,0
20241126,163800,435360980,2030,2030,2030,2030,0
20241126,163700,435360980,2030,2030,2030,2030,0
20241126,163600,435360980,2030,2030,2030,2030,0
20241126,163500,435360980,2030,2030,2030,2030,0
20241126,163400,435360980,2030,2030,2030,2030,0
20241126,163300,435360980,2030,2030,2030,2030,0
20241126,163200,435360980,2030,2030,2030,2030,0
20241126,163100,435360980,2030,2030,2030,2030,0
20241126,163000,435360980,2030,2030,2030,2030,0
20241126,162900,435360980,2030,2030,2030,2030,0
20241126,162800,435360980,2030,2030,2030,2030,0
20241126,162700,435360980,2030,2030,2030,2030,0
20241126,162600,435360980,2030,2030,2030,2030,0
20241126,162500,435360980,2030,2030,2030,2030,0
20241126,162400,435360980,2030,2030,2030,2030,0
20241126,162300,435360980,2030,2030,2030,2030,0
20241126,162200,435360980,2030,2030,2030,2030,0
20241126,162100,435360980,2030,2030,2030,2030,0
20241126,162000,435360980,2030,2030,2030,2030,0
20241126,161900,435360980,2030,2030,2030,2030,0
20241126,161800,435360980,2030,2030,2030,2030,0
20241126,161700,435360980,2030,2030,2030,2030,0
20241126,161600,435360980,2030,2030,2030,2030,0
20241126,161500,435360980,2030,2030,2030,2030,0
20241126,161400,435360980,2030,2030,2030,2030,0
20241126,161300,435360980,2030,2030,2030,2030,0
20241126,161200,435360980,2030,2030,2030,2030,3502
20241126,161100,435360980,2030,2030,2030,2030,0
20241126,161000,435360980,2030,2030,2030,2030,0
20241126,160900,435360980,2030,2030,2030,2030,0
20241126,160800,435360980,2030,2030,2030,2030,0
20241126,160700,435360980,2030,2030,2030,2030,0
20241126,160600,435360980,2030,2030,2030,2030,0
20241126,160500,435360980,2030,2030,2030,2030,0
20241126,160400,435360980,2030,2030,2030,2030,0
20241126,160300,435360980,2030,2030,2030,2030,0
20241126,160200,435360980,2030,2030,2030,2030,0
20241126,160100,435360980,2030,2030,2030,2030,0
20241126,160000,435360980,2030,2030,2030,2030,0
20241126,155900,435360980,2030,2030,2030,2030,0
20241126,155800,435360980,2030,2030,2030,2030,0
20241126,155700,435360980,2030,2030,2030,2030,0
20241126,155600,435360980,2030,2030,2030,2030,0
20241126,155500,435360980,2030,2030,2030,2030,0
20241126,155400,435360980,2030,2030,2030,2030,0
20241126,155300,435360980,2030,2030,2030,2030,0
20241126,155200,435360980,2030,2030,2030,2030,0
20241126,155100,435360980,2030,2030,2030,2030,0
20241126,155000,435360980,2030,2030,2030,2030,0
20241126,154900,435360980,2030,2030,2030,2030,0
20241126,154800,435360980,2030,2030,2030,2030,0
20241126,154700,435360980,2030,2030,2030,2030,0
20241126,154600,435360980,2030,2030,2030,2030,0
20241126,154500,435360980,2030,2030,2030,2030,0
20241126,154400,435360980,2030,2030,2030,2030,0
20241126,154300,435360980,2030,2030,2030,2030,0
20241126,154200,435360980,2030,2030,2030,2030,3502
20241126,154100,435360980,2030,2030,2030,2030,0
20241126,154000,435360980,2030,2030,2030,2030,0
20241126,153900,435360980,2030,2030,2030,2030,0
20241126,153800,435360980,2030,2030,2030,2030,0
20241126,153700,435360980,2030,2030,2030,2030,0
20241126,153600,435360980,2030,2030,2030,2030,0
20241126,153500,435360980,2030,2030,2030,2030,0
20241126,153400,435360980,2030,2030,2030,2030,0
20241126,153300,435360980,2030,2030,2030,2030,0
20241126,153200,435360980,2030,2030,2030,2030,0
20241126,153100,435360980,2030,2030,2030,2030,0
20241126,153000,435360980,2030,2030,2030,2030,3502
20241126,152900,428251920,2015,2015,2015,2015,0
20241126,152800,428251920,2015,2015,2015,2015,0
20241126,152700,428251920,2015,2015,2015,2015,0
20241126,152600,428251920,2015,2015,2015,2015,0
20241126,152500,428251920,2015,2015,2015,2015,0
20241126,152400,428251920,2015,2015,2015,2015,0
20241126,152300,428251920,2015,2015,2015,2015,0
20241126,152200,428251920,2015,2015,2015,2015,0
20241126,152100,428251920,2015,2015,2015,2015,0
20241126,152000,428251920,2015,2015,2015,2015,0
20241126,151900,428251920,2015,2030,2030,2015,94
20241126,151800,428062435,2020,2020,2020,2020,4500
20241126,151700,418972435,2030,2030,2030,2030,0
20241126,151600,418972435,2030,2025,2030,2025,600
20241126,151500,417754935,2025,2015,2025,2015,2563
20241126,151400,412589490,2030,2030,2030,2030,0
20241126,151300,412589490,2030,2030,2030,2030,0
20241126,151200,412589490,2030,2030,2030,2030,0
20241126,151100,412589490,2030,2030,2030,2030,3
20241126,151000,412583400,2020,2020,2030,2020,2059
20241126,150900,408424110,2025,2025,2025,2020,2047
20241126,150800,404287560,2020,2020,2020,2020,500
20241126,150700,403277560,2025,2025,2025,2025,0
20241126,150600,403277560,2025,2025,2025,2025,0
20241126,150500,403277560,2025,2025,2025,2025,0
20241126,150400,403277560,2025,2020,2025,2020,312
20241126,150300,402645820,2025,2025,2025,2025,0
20241126,150200,402645820,2025,2020,2025,2020,114
20241126,150100,402414975,2020,2020,2020,2020,150
20241126,150000,402111975,2020,2015,2020,2015,434
20241126,145900,401236965,2015,2020,2020,2015,741
20241126,145800,399743540,2025,2025,2025,2025,1
20241126,145700,399741515,2025,2025,2025,2025,2
20241126,145600,399737465,2015,2015,2015,2015,0
20241126,145500,399737465,2015,2020,2020,2015,1000
20241126,145400,397722205,2015,2015,2015,2015,1000
20241126,145300,395707205,2015,2020,2020,2015,1405
20241126,145200,392871125,2025,2025,2025,2025,0
20241126,145100,392871125,2025,2025,2025,2025,0
20241126,145000,392871125,2025,2020,2025,2015,37602
20241126,144900,317093625,2025,2025,2025,2025,0
20241126,144800,317093625,2025,2025,2025,2025,0
20241126,144700,317093625,2025,2025,2025,2025,0
20241126,144600,317093625,2025,2025,2025,2025,358
20241126,144500,316368675,2025,2025,2025,2025,49
20241126,144400,316269450,2030,2030,2030,2030,0
20241126,144300,316269450,2030,2030,2030,2030,0
20241126,144200,316269450,2030,2030,2030,2030,0
20241126,144100,316269450,2030,2030,2030,2030,4
20241126,144000,316261330,2030,2030,2030,2030,1
20241126,143900,316259300,2025,2025,2025,2025,0
20241126,143800,316259300,2025,2025,2025,2025,345
20241126,143700,315560675,2025,2025,2025,2025,100
20241126,143600,315358175,2020,2020,2020,2020,0
20241126,143500,315358175,2020,2025,2025,2020,1500
20241126,143400,312327670,2025,2025,2025,2025,0
20241126,143300,312327670,2025,2025,2025,2025,0
20241126,143200,312327670,2025,2025,2025,2025,0
20241126,143100,312327670,2025,2025,2025,2025,505
20241126,143000,311305045,2030,2030,2030,2030,0
20241126,142900,311305045,2030,2030,2030,2030,0
20241126,142800,311305045,2030,2030,2030,2030,0
20241126,142700,311305045,2030,2030,2030,2030,0
20241126,142600,311305045,2030,2030,2030,2030,0
20241126,142500,311305045,2030,2030,2030,2030,0
20241126,142400,311305045,2030,2030,2030,2030,1500
20241126,142300,308260045,2030,2030,2030,2030,0
20241126,142200,308260045,2030,2030,2030,2030,0
20241126,142100,308260045,2030,2030,2030,2030,0
20241126,142000,308260045,2030,2030,2030,2030,1
20241126,141900,308258015,2030,2030,2030,2030,1
20241126,141800,308255985,2030,2030,2030,2030,1
20241126,141700,308253955,2025,2025,2025,2025,1500
20241126,141600,305216455,2030,2030,2030,2030,1
20241126,141500,305214425,2030,2030,2030,2030,0
20241126,141400,305214425,2030,2030,2030,2030,0
20241126,141300,305214425,2030,2030,2030,2030,1001
20241126,141200,303182395,2025,2025,2025,2025,272
20241126,141100,302631595,2030,2030,2030,2030,0
20241126,141000,302631595,2030,2030,2030,2030,0
20241126,140900,302631595,2030,2030,2030,2030,1
20241126,140800,302629565,2025,2025,2025,2025,728
20241126,140700,301155365,2025,2020,2025,2020,261
20241126,140600,300628140,2025,2025,2025,2025,105
20241126,140500,300415515,2025,2025,2025,2025,0
20241126,140400,300415515,2025,2025,2025,2025,1
20241126,140300,300413490,2020,2015,2020,2015,750
20241126,140200,298898540,2020,2020,2020,2020,1359
20241126,140100,296153360,2020,2020,2020,2020,0
20241126,140000,296153360,2020,2015,2020,2015,1135
20241126,135900,293866085,2020,2020,2020,2020,0
20241126,135800,293866085,2020,2020,2020,2020,0
20241126,135700,293866085,2020,2020,2020,2020,152
20241126,135600,293559045,2020,2020,2020,2020,0
20241126,135500,293559045,2020,2020,2020,2020,0
20241126,135400,293559045,2020,2020,2020,2020,0
20241126,135300,293559045,2020,2020,2020,2020,788
20241126,135200,291967285,2020,2020,2020,2020,0
20241126,135100,291967285,2020,2020,2020,2020,0
20241126,135000,291967285,2020,2020,2020,2020,0
20241126,134900,291967285,2020,2020,2020,2020,0
20241126,134800,291967285,2020,2020,2020,2020,0
20241126,134700,291967285,2020,2020,2020,2020,0
20241126,134600,291967285,2020,2020,2020,2020,0
20241126,134500,291967285,2020,2020,2020,2020,788
20241126,134400,290375525,2020,2020,2020,2020,31
20241126,134300,290312905,2020,2020,2020,2020,15
20241126,134200,290282605,2020,2020,2020,2020,9
20241126,134100,290264425,2025,2025,2025,2025,0
20241126,134000,290264425,2025,2025,2025,2025,0
20241126,133900,290264425,2025,2025,2025,2025,0
20241126,133800,290264425,2025,2025,2025,2025,0
20241126,133700,290264425,2025,2025,2025,2025,0
20241126,133600,290264425,2025,2025,2025,2025,0
20241126,133500,290264425,2025,2025,2025,2025,1
20241126,133400,290262400,2015,2015,2015,2015,0
20241126,133300,290262400,2015,2015,2015,2015,97
20241126,133200,290066945,2020,2020,2020,2020,5
20241126,133100,290056845,2020,2020,2020,2020,0
20241126,133000,290056845,2020,2020,2020,2020,0
20241126,132900,290056845,2020,2020,2020,2020,0
20241126,132800,290056845,2020,2020,2020,2020,0
20241126,132700,290056845,2020,2020,2020,2020,0
20241126,132600,290056845,2020,2015,2020,2015,3722
20241126,132500,282556540,2015,2015,2015,2015,9
20241126,132400,282538405,2020,2020,2020,2020,17
20241126,132300,282504065,2020,2020,2020,2020,0
20241126,132200,282504065,2020,2020,2020,2020,1000
20241126,132100,280484065,2025,2025,2025,2025,0
20241126,132000,280484065,2025,2025,2025,2025,0
20241126,131900,280484065,2025,2025,2025,2025,0
20241126,131800,280484065,2025,2025,2025,2025,0
20241126,131700,280484065,2025,2025,2025,2025,0
20241126,131600,280484065,2025,2025,2025,2025,0
20241126,131500,280484065,2025,2025,2025,2025,0
20241126,131400,280484065,2025,2025,2025,2025,2
20241126,131300,280480015,2025,2025,2025,2025,0
20241126,131200,280480015,2025,2025,2025,2025,0
20241126,131100,280480015,2025,2025,2025,2025,0
20241126,131000,280480015,2025,2025,2025,2025,0
20241126,130900,280480015,2025,2025,2025,2025,1
20241126,130800,280477990,2025,2025,2025,2025,0
20241126,130700,280477990,2025,2025,2030,2025,412
20241126,130600,279643685,2025,2025,2025,2025,69
20241126,130500,279503960,2030,2030,2030,2030,1242
20241126,130400,276982700,2030,2030,2030,2030,0
20241126,130300,276982700,2030,2030,2030,2030,0
20241126,130200,276982700,2030,2030,2030,2030,0
20241126,130100,276982700,2030,2030,2030,2030,1
20241126,130000,276980670,2025,2025,2025,2025,0
20241126,125900,276980670,2025,2025,2025,2025,0
20241126,125800,276980670,2025,2025,2025,2025,0
20241126,125700,276980670,2025,2030,2030,2025,62
20241126,125600,276854960,2020,2020,2020,2020,95
20241126,125500,276663060,2020,2020,2020,2020,0
20241126,125400,276663060,2020,2020,2020,2020,0
20241126,125300,276663060,2020,2020,2020,2020,180
20241126,125200,276299460,2015,2015,2015,2015,0
20241126,125100,276299460,2015,2020,2020,2015,5500
20241126,125000,265215645,2030,2030,2030,2030,400
20241126,124900,264403645,2030,2030,2030,2030,0
20241126,124800,264403645,2030,2030,2030,2030,0
20241126,124700,264403645,2030,2030,2030,2030,0
20241126,124600,264403645,2030,2030,2030,2030,0
20241126,124500,264403645,2030,2030,2030,2030,0
20241126,124400,264403645,2030,2030,2030,2030,0
20241126,124300,264403645,2030,2030,2030,2030,1
20241126,124200,264401615,2015,2015,2015,2015,0
20241126,124100,264401615,2015,2015,2015,2015,0
20241126,124000,264401615,2015,2020,2020,2015,643
20241126,123900,263104385,2020,2030,2030,2020,33693
20241126,123800,194955450,2030,2030,2030,2030,0
20241126,123700,194955450,2030,2035,2035,2030,11
20241126,123600,194933100,2035,2035,2035,2035,0
20241126,123500,194933100,2035,2035,2035,2035,0
20241126,123400,194933100,2035,2035,2035,2035,0
20241126,123300,194933100,2035,2035,2035,2035,0
20241126,123200,194933100,2035,2035,2035,2035,1001
20241126,123100,192896065,2030,2030,2030,2030,500
20241126,123000,191881065,2035,2035,2035,2035,0
20241126,122900,191881065,2035,2035,2035,2035,0
20241126,122800,191881065,2035,2035,2035,2035,1
20241126,122700,191879030,2035,2035,2035,2035,0
20241126,122600,191879030,2035,2035,2035,2035,55
20241126,122500,191767105,2035,2035,2035,2035,2
20241126,122400,191763035,2035,2035,2035,2035,849
20241126,122300,190035320,2035,2035,2035,2035,150
20241126,122200,189730070,2035,2035,2035,2035,0
20241126,122100,189730070,2035,2035,2035,2035,0
20241126,122000,189730070,2035,2035,2035,2035,0
20241126,121900,189730070,2035,2035,2035,2035,0
20241126,121800,189730070,2035,2035,2035,2035,636
20241126,121700,188435810,2040,2040,2040,2040,0
20241126,121600,188435810,2040,2040,2040,2040,0
20241126,121500,188435810,2040,2040,2040,2040,0
20241126,121400,188435810,2040,2040,2040,2040,0
20241126,121300,188435810,2040,2040,2040,2040,0
20241126,121200,188435810,2040,2040,2040,2040,0
20241126,121100,188435810,2040,2040,2040,2040,50
20241126,121000,188333810,2040,2040,2040,2040,0
20241126,120900,188333810,2040,2040,2040,2040,0
20241126,120800,188333810,2040,2040,2040,2040,0
20241126,120700,188333810,2040,2040,2040,2040,0
20241126,120600,188333810,2040,2040,2040,2040,0
20241126,120500,188333810,2040,2040,2040,2040,0
20241126,120400,188333810,2040,2040,2040,2040,0
20241126,120300,188333810,2040,2040,2040,2040,0
20241126,120200,188333810,2040,2040,2040,2040,0
20241126,120100,188333810,2040,2040,2040,2040,0
20241126,120000,188333810,2040,2040,2040,2040,1
20241126,115900,188331770,2035,2040,2040,2035,72
20241126,115800,188185235,2045,2045,2045,2045,0
20241126,115700,188185235,2045,2045,2045,2045,1
20241126,115600,188183190,2040,2040,2040,2040,2
20241126,115500,188179110,2040,2040,2040,2040,0
20241126,115400,188179110,2040,2040,2040,2040,0
20241126,115300,188179110,2040,2040,2040,2040,1
20241126,115200,188177070,2030,2030,2030,2030,1000
20241126,115100,186147070,2040,2035,2040,2035,10
20241126,115000,186126715,2035,2035,2035,2035,1991
20241126,114900,182075030,2040,2040,2040,2040,0
20241126,114800,182075030,2040,2040,2040,2040,0
20241126,114700,182075030,2040,2035,2040,2035,501
20241126,114600,181055490,2040,2040,2040,2040,0
20241126,114500,181055490,2040,2040,2040,2040,0
20241126,114400,181055490,2040,2040,2040,2040,0
20241126,114300,181055490,2040,2040,2040,2040,0
20241126,114200,181055490,2040,2040,2040,2040,0
20241126,114100,181055490,2040,2040,2040,2040,1
20241126,114000,181053450,2035,2035,2035,2035,0
20241126,113900,181053450,2035,2035,2035,2035,1000
20241126,113800,179018450,2040,2040,2040,2040,0
20241126,113700,179018450,2040,2040,2040,2040,0
20241126,113600,179018450,2040,2040,2040,2040,0
20241126,113500,179018450,2040,2040,2040,2035,2015
20241126,113400,174912850,2040,2035,2040,2035,269
20241126,113300,174364435,2040,2040,2040,2040,0
20241126,113200,174364435,2040,2040,2040,2040,0
20241126,113100,174364435,2040,2040,2040,2040,0
20241126,113000,174364435,2040,2040,2040,2040,0
20241126,112900,174364435,2040,2040,2040,2040,0
20241126,112800,174364435,2040,2040,2040,2040,0
20241126,112700,174364435,2040,2040,2040,2040,0
20241126,112600,174364435,2040,2040,2040,2040,0
20241126,112500,174364435,2040,2035,2040,2035,1001
20241126,112400,172327395,2035,2035,2035,2035,0
20241126,112300,172327395,2035,2035,2035,2035,1500
20241126,112200,169274895,2035,2040,2040,2035,21
20241126,112100,169232060,2045,2045,2045,2045,0
20241126,112000,169232060,2045,2045,2045,2045,0
20241126,111900,169232060,2045,2045,2045,2045,0
20241126,111800,169232060,2045,2045,2045,2045,0
20241126,111700,169232060,2045,2045,2045,2045,0
20241126,111600,169232060,2045,2045,2045,2045,0
20241126,111500,169232060,2045,2045,2045,2045,1
20241126,111400,169230015,2045,2045,2045,2045,0
20241126,111300,169230015,2045,2045,2045,2045,0
20241126,111200,169230015,2045,2045,2045,2045,0
20241126,111100,169230015,2045,2045,2045,2045,0
20241126,111000,169230015,2045,2045,2045,2045,0
20241126,110900,169230015,2045,2045,2045,2045,0
20241126,110800,169230015,2045,2045,2045,2045,1
20241126,110700,169227970,2040,2040,2040,2040,905
20241126,110600,167381770,2040,2040,2040,2040,1095
20241126,110500,165147970,2040,2040,2040,2040,13
20241126,110400,165121450,2040,2040,2040,2040,69
20241126,110300,164980690,2040,2040,2040,2040,1000
20241126,110200,162940690,2050,2050,2050,2050,1
20241126,110100,162938640,2040,2045,2045,2040,2444
20241126,110000,157942770,2050,2050,2050,2050,0
20241126,105900,157942770,2050,2050,2050,2050,0
20241126,105800,157942770,2050,2050,2050,2050,0
20241126,105700,157942770,2050,2050,2050,2050,1
20241126,105600,157940720,2045,2045,2045,2045,0
20241126,105500,157940720,2045,2045,2045,2045,1
20241126,105400,157938675,2050,2050,2050,2050,500
20241126,105300,156913675,2050,2050,2050,2050,0
20241126,105200,156913675,2050,2045,2050,2045,1342
20241126,105100,154169280,2045,2045,2045,2045,501
20241126,105000,153144735,2040,2040,2040,2040,613
20241126,104900,151894215,2040,2040,2040,2040,0
20241126,104800,151894215,2040,2040,2040,2040,701
20241126,104700,150464175,2040,2040,2040,2040,200
20241126,104600,150056175,2045,2045,2045,2045,0
20241126,104500,150056175,2045,2045,2045,2045,0
20241126,104400,150056175,2045,2045,2045,2045,1
20241126,104300,150054130,2040,2040,2040,2040,500
20241126,104200,149034130,2045,2045,2045,2045,0
20241126,104100,149034130,2045,2045,2045,2045,1
20241126,104000,149032085,2050,2050,2050,2050,0
20241126,103900,149032085,2050,2050,2050,2050,0
20241126,103800,149032085,2050,2050,2050,2050,175
20241126,103700,148673335,2050,2050,2050,2045,1121
20241126,103600,146375835,2050,2050,2050,2050,2
20241126,103500,146371735,2045,2045,2045,2045,5600
20241126,103400,134919735,2045,2040,2045,2040,2001
20241126,103300,130837690,2040,2040,2040,2040,2246
20241126,103200,126255850,2040,2040,2040,2040,0
20241126,103100,126255850,2040,2040,2040,2040,0
20241126,103000,126255850,2040,2040,2040,2040,0
20241126,102900,126255850,2040,2040,2040,2040,9
20241126,102800,126237490,2040,2040,2040,2030,1502
20241126,102700,123184135,2035,2035,2040,2030,1386
20241126,102600,120363750,2035,2030,2035,2030,2
20241126,102500,120359685,2035,2035,2035,2035,0
20241126,102400,120359685,2035,2035,2035,2035,1
20241126,102300,120357650,2030,2030,2030,2030,446
20241126,102200,119452270,2035,2035,2035,2035,0
20241126,102100,119452270,2035,2035,2035,2035,0
20241126,102000,119452270,2035,2035,2035,2035,1
20241126,101900,119450235,2030,2030,2035,2030,2142
20241126,101800,115101970,2035,2035,2035,2035,2
20241126,101700,115097900,2030,2030,2030,2030,743
20241126,101600,113589610,2035,2030,2035,2030,501
20241126,101500,112572575,2035,2035,2035,2035,9
20241126,101400,112554260,2035,2030,2035,2030,12
20241126,101300,112529860,2035,2035,2035,2035,4
20241126,101200,112521720,2035,2035,2035,2035,0
20241126,101100,112521720,2035,2035,2035,2035,66
20241126,101000,112387410,2035,2035,2035,2035,1
20241126,100900,112385375,2030,2030,2030,2030,213
20241126,100800,111952985,2035,2035,2035,2035,1
20241126,100700,111950950,2035,2035,2035,2035,1
20241126,100600,111948915,2035,2035,2035,2035,1
20241126,100500,111946880,2035,2035,2035,2030,57
20241126,100400,111830900,2035,2035,2035,2035,200
20241126,100300,111423900,2035,2030,2035,2030,1501
20241126,100200,108376865,2035,2035,2035,2035,0
20241126,100100,108376865,2035,2035,2035,2035,28
20241126,100000,108319885,2035,2035,2035,2035,0
20241126,095900,108319885,2035,2035,2035,2035,0
20241126,095800,108319885,2035,2040,2040,2035,3082
20241126,095700,102048010,2040,2040,2040,2040,0
20241126,095600,102048010,2040,2040,2040,2040,1
20241126,095500,102045970,2035,2035,2035,2035,228
20241126,095400,101581990,2040,2040,2040,2040,0
20241126,095300,101581990,2040,2040,2040,2040,0
20241126,095200,101581990,2040,2040,2040,2040,0
20241126,095100,101581990,2040,2035,2040,2035,2
20241126,095000,101577915,2040,2035,2040,2035,7
20241126,094900,101563665,2040,2040,2040,2040,0
20241126,094800,101563665,2040,2040,2040,2040,0
20241126,094700,101563665,2040,2040,2040,2040,0
20241126,094600,101563665,2040,2040,2040,2040,34
20241126,094500,101494305,2035,2035,2035,2035,69
20241126,094400,101353890,2040,2040,2040,2035,8
20241126,094300,101337580,2040,2040,2040,2030,617
20241126,094200,100083745,2040,2040,2040,2040,3
20241126,094100,100077625,2040,2040,2040,2040,2
20241126,094000,100073545,2030,2040,2040,2030,4
20241126,093900,100065415,2040,2040,2040,2040,1
20241126,093800,100063375,2035,2035,2035,2035,1040
20241126,093700,97946975,2040,2040,2040,2040,0
20241126,093600,97946975,2040,2035,2040,2035,101
20241126,093500,97741435,2040,2040,2040,2040,202
20241126,093400,97329355,2040,2040,2040,2040,1151
20241126,093300,94981315,2040,2040,2040,2040,0
20241126,093200,94981315,2040,2035,2040,2035,3532
20241126,093100,87793690,2035,2030,2035,2030,147
20241126,093000,87495275,2035,2035,2035,2035,0
20241126,092900,87495275,2035,2030,2035,2030,321
20241126,092800,86843395,2025,2030,2030,2025,222
20241126,092700,86392740,2035,2035,2035,2035,1145
20241126,092600,84062665,2035,2035,2035,2035,0
20241126,092500,84062665,2035,2025,2035,2025,1001
20241126,092400,82035630,2025,2025,2025,2025,681
20241126,092300,80656605,2025,2030,2030,2025,900
20241126,092200,78831585,2030,2030,2030,2030,0
20241126,092100,78831585,2030,2030,2030,2030,0
20241126,092000,78831585,2030,2030,2030,2030,0
20241126,091900,78831585,2030,2030,2030,2030,4
20241126,091800,78823465,2025,2025,2025,2025,0
20241126,091700,78823465,2025,2025,2025,2025,2570
20241126,091600,73619215,2025,2030,2030,2025,4905
20241126,091500,63668565,2030,2035,2035,2030,701
20241126,091400,62243035,2030,2030,2030,2030,200
20241126,091300,61837035,2030,2035,2035,2030,2030
20241126,091200,57712080,2035,2040,2040,2035,600
20241126,091100,56488580,2040,2040,2040,2035,502
20241126,091000,55467000,2040,2035,2040,2035,3501
20241126,090900,48342455,2035,2035,2035,2035,0
20241126,090800,48342455,2035,2035,2035,2035,26
20241126,090700,48289545,2025,2025,2025,2025,65
20241126,090600,48157920,2025,2025,2035,2025,1945
20241126,090500,44219260,2035,2035,2035,2025,3003
20241126,090400,38133145,2030,2030,2030,2030,3908
20241126,090300,30199905,2030,2030,2030,2030,104
20241126,090200,29988785,2035,2025,2035,2025,2513
20241126,090100,24890440,2030,2015,2030,2015,4425
20241126,090000,15931820,2020,2030,2030,2020,7862