stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,195300,2419847700,20300,20300,20300,20300,2872
20241126,195200,2419847700,20300,20300,20300,20300,0
20241126,195100,2419847700,20300,20300,20300,20300,0
20241126,195000,2419847700,20300,20300,20300,20300,0
20241126,194900,2419847700,20300,20300,20300,20300,0
20241126,194800,2419847700,20300,20300,20300,20300,0
20241126,194700,2419847700,20300,20300,20300,20300,0
20241126,194600,2419847700,20300,20300,20300,20300,0
20241126,194500,2419847700,20300,20300,20300,20300,0
20241126,194400,2419847700,20300,20300,20300,20300,0
20241126,194300,2419847700,20300,20300,20300,20300,0
20241126,194200,2419847700,20300,20300,20300,20300,0
20241126,194100,2419847700,20300,20300,20300,20300,0
20241126,194000,2419847700,20300,20300,20300,20300,0
20241126,193900,2419847700,20300,20300,20300,20300,0
20241126,193800,2419847700,20300,20300,20300,20300,0
20241126,193700,2419847700,20300,20300,20300,20300,0
20241126,193600,2419847700,20300,20300,20300,20300,0
20241126,193500,2419847700,20300,20300,20300,20300,0
20241126,193400,2419847700,20300,20300,20300,20300,0
20241126,193300,2419847700,20300,20300,20300,20300,0
20241126,193200,2419847700,20300,20300,20300,20300,0
20241126,193100,2419847700,20300,20300,20300,20300,0
20241126,193000,2419847700,20300,20300,20300,20300,0
20241126,192900,2419847700,20300,20300,20300,20300,0
20241126,192800,2419847700,20300,20300,20300,20300,0
20241126,192700,2419847700,20300,20300,20300,20300,0
20241126,192600,2419847700,20300,20300,20300,20300,0
20241126,192500,2419847700,20300,20300,20300,20300,0
20241126,192400,2419847700,20300,20300,20300,20300,0
20241126,192300,2419847700,20300,20300,20300,20300,2872
20241126,192200,2419847700,20300,20300,20300,20300,0
20241126,192100,2419847700,20300,20300,20300,20300,0
20241126,192000,2419847700,20300,20300,20300,20300,0
20241126,191900,2419847700,20300,20300,20300,20300,0
20241126,191800,2419847700,20300,20300,20300,20300,0
20241126,191700,2419847700,20300,20300,20300,20300,0
20241126,191600,2419847700,20300,20300,20300,20300,0
20241126,191500,2419847700,20300,20300,20300,20300,0
20241126,191400,2419847700,20300,20300,20300,20300,0
20241126,191300,2419847700,20300,20300,20300,20300,0
20241126,191200,2419847700,20300,20300,20300,20300,0
20241126,191100,2419847700,20300,20300,20300,20300,0
20241126,191000,2419847700,20300,20300,20300,20300,0
20241126,190900,2419847700,20300,20300,20300,20300,0
20241126,190800,2419847700,20300,20300,20300,20300,0
20241126,190700,2419847700,20300,20300,20300,20300,0
20241126,190600,2419847700,20300,20300,20300,20300,0
20241126,190500,2419847700,20300,20300,20300,20300,0
20241126,190400,2419847700,20300,20300,20300,20300,0
20241126,190300,2419847700,20300,20300,20300,20300,0
20241126,190200,2419847700,20300,20300,20300,20300,0
20241126,190100,2419847700,20300,20300,20300,20300,0
20241126,190000,2419847700,20300,20300,20300,20300,0
20241126,185900,2419847700,20300,20300,20300,20300,0
20241126,185800,2419847700,20300,20300,20300,20300,0
20241126,185700,2419847700,20300,20300,20300,20300,0
20241126,185600,2419847700,20300,20300,20300,20300,0
20241126,185500,2419847700,20300,20300,20300,20300,0
20241126,185400,2419847700,20300,20300,20300,20300,0
20241126,185300,2419847700,20300,20300,20300,20300,2872
20241126,185200,2419847700,20300,20300,20300,20300,0
20241126,185100,2419847700,20300,20300,20300,20300,0
20241126,185000,2419847700,20300,20300,20300,20300,0
20241126,184900,2419847700,20300,20300,20300,20300,0
20241126,184800,2419847700,20300,20300,20300,20300,0
20241126,184700,2419847700,20300,20300,20300,20300,0
20241126,184600,2419847700,20300,20300,20300,20300,0
20241126,184500,2419847700,20300,20300,20300,20300,0
20241126,184400,2419847700,20300,20300,20300,20300,0
20241126,184300,2419847700,20300,20300,20300,20300,0
20241126,184200,2419847700,20300,20300,20300,20300,0
20241126,184100,2419847700,20300,20300,20300,20300,0
20241126,184000,2419847700,20300,20300,20300,20300,0
20241126,183900,2419847700,20300,20300,20300,20300,0
20241126,183800,2419847700,20300,20300,20300,20300,0
20241126,183700,2419847700,20300,20300,20300,20300,0
20241126,183600,2419847700,20300,20300,20300,20300,0
20241126,183500,2419847700,20300,20300,20300,20300,0
20241126,183400,2419847700,20300,20300,20300,20300,0
20241126,183300,2419847700,20300,20300,20300,20300,0
20241126,183200,2419847700,20300,20300,20300,20300,0
20241126,183100,2419847700,20300,20300,20300,20300,0
20241126,183000,2419847700,20300,20300,20300,20300,0
20241126,182900,2419847700,20300,20300,20300,20300,0
20241126,182800,2419847700,20300,20300,20300,20300,0
20241126,182700,2419847700,20300,20300,20300,20300,0
20241126,182600,2419847700,20300,20300,20300,20300,0
20241126,182500,2419847700,20300,20300,20300,20300,0
20241126,182400,2419847700,20300,20300,20300,20300,0
20241126,182300,2419847700,20300,20300,20300,20300,2872
20241126,182200,2419847700,20300,20300,20300,20300,0
20241126,182100,2419847700,20300,20300,20300,20300,0
20241126,182000,2419847700,20300,20300,20300,20300,0
20241126,181900,2419847700,20300,20300,20300,20300,0
20241126,181800,2419847700,20300,20300,20300,20300,0
20241126,181700,2419847700,20300,20300,20300,20300,0
20241126,181600,2419847700,20300,20300,20300,20300,0
20241126,181500,2419847700,20300,20300,20300,20300,0
20241126,181400,2419847700,20300,20300,20300,20300,0
20241126,181300,2419847700,20300,20300,20300,20300,0
20241126,181200,2419847700,20300,20300,20300,20300,0
20241126,181100,2419847700,20300,20300,20300,20300,0
20241126,181000,2419847700,20300,20300,20300,20300,0
20241126,180900,2419847700,20300,20300,20300,20300,0
20241126,180800,2419847700,20300,20300,20300,20300,0
20241126,180700,2419847700,20300,20300,20300,20300,0
20241126,180600,2419847700,20300,20300,20300,20300,0
20241126,180500,2419847700,20300,20300,20300,20300,0
20241126,180400,2419847700,20300,20300,20300,20300,0
20241126,180300,2419847700,20300,20300,20300,20300,0
20241126,180200,2419847700,20300,20300,20300,20300,0
20241126,180100,2419847700,20300,20300,20300,20300,0
20241126,180000,2419847700,20300,20300,20300,20300,0
20241126,175900,2419847700,20300,20300,20300,20300,0
20241126,175800,2419847700,20300,20300,20300,20300,0
20241126,175700,2419847700,20300,20300,20300,20300,0
20241126,175600,2419847700,20300,20300,20300,20300,0
20241126,175500,2419847700,20300,20300,20300,20300,0
20241126,175400,2419847700,20300,20300,20300,20300,0
20241126,175300,2419847700,20300,20300,20300,20300,2872
20241126,175200,2419847700,20300,20300,20300,20300,0
20241126,175100,2419847700,20300,20300,20300,20300,0
20241126,175000,2419847700,20300,20300,20300,20300,0
20241126,174900,2419847700,20300,20300,20300,20300,0
20241126,174800,2419847700,20300,20300,20300,20300,0
20241126,174700,2419847700,20300,20300,20300,20300,0
20241126,174600,2419847700,20300,20300,20300,20300,0
20241126,174500,2419847700,20300,20300,20300,20300,0
20241126,174400,2419847700,20300,20300,20300,20300,0
20241126,174300,2419847700,20300,20300,20300,20300,0
20241126,174200,2419847700,20300,20300,20300,20300,0
20241126,174100,2419847700,20300,20300,20300,20300,0
20241126,174000,2419847700,20300,20300,20300,20300,0
20241126,173900,2419847700,20300,20300,20300,20300,0
20241126,173800,2419847700,20300,20300,20300,20300,0
20241126,173700,2419847700,20300,20300,20300,20300,0
20241126,173600,2419847700,20300,20300,20300,20300,0
20241126,173500,2419847700,20300,20300,20300,20300,0
20241126,173400,2419847700,20300,20300,20300,20300,0
20241126,173300,2419847700,20300,20300,20300,20300,0
20241126,173200,2419847700,20300,20300,20300,20300,0
20241126,173100,2419847700,20300,20300,20300,20300,0
20241126,173000,2419847700,20300,20300,20300,20300,0
20241126,172900,2419847700,20300,20300,20300,20300,0
20241126,172800,2419847700,20300,20300,20300,20300,0
20241126,172700,2419847700,20300,20300,20300,20300,0
20241126,172600,2419847700,20300,20300,20300,20300,0
20241126,172500,2419847700,20300,20300,20300,20300,0
20241126,172400,2419847700,20300,20300,20300,20300,0
20241126,172300,2419847700,20300,20300,20300,20300,2872
20241126,172200,2419847700,20300,20300,20300,20300,0
20241126,172100,2419847700,20300,20300,20300,20300,0
20241126,172000,2419847700,20300,20300,20300,20300,0
20241126,171900,2419847700,20300,20300,20300,20300,0
20241126,171800,2419847700,20300,20300,20300,20300,0
20241126,171700,2419847700,20300,20300,20300,20300,0
20241126,171600,2419847700,20300,20300,20300,20300,0
20241126,171500,2419847700,20300,20300,20300,20300,0
20241126,171400,2419847700,20300,20300,20300,20300,0
20241126,171300,2419847700,20300,20300,20300,20300,0
20241126,171200,2419847700,20300,20300,20300,20300,0
20241126,171100,2419847700,20300,20300,20300,20300,0
20241126,171000,2419847700,20300,20300,20300,20300,0
20241126,170900,2419847700,20300,20300,20300,20300,0
20241126,170800,2419847700,20300,20300,20300,20300,0
20241126,170700,2419847700,20300,20300,20300,20300,0
20241126,170600,2419847700,20300,20300,20300,20300,0
20241126,170500,2419847700,20300,20300,20300,20300,0
20241126,170400,2419847700,20300,20300,20300,20300,0
20241126,170300,2419847700,20300,20300,20300,20300,0
20241126,170200,2419847700,20300,20300,20300,20300,0
20241126,170100,2419847700,20300,20300,20300,20300,0
20241126,170000,2419847700,20300,20300,20300,20300,0
20241126,165900,2419847700,20300,20300,20300,20300,0
20241126,165800,2419847700,20300,20300,20300,20300,0
20241126,165700,2419847700,20300,20300,20300,20300,0
20241126,165600,2419847700,20300,20300,20300,20300,0
20241126,165500,2419847700,20300,20300,20300,20300,0
20241126,165400,2419847700,20300,20300,20300,20300,0
20241126,165300,2419847700,20300,20300,20300,20300,2872
20241126,165200,2419847700,20300,20300,20300,20300,0
20241126,165100,2419847700,20300,20300,20300,20300,0
20241126,165000,2419847700,20300,20300,20300,20300,0
20241126,164900,2419847700,20300,20300,20300,20300,0
20241126,164800,2419847700,20300,20300,20300,20300,0
20241126,164700,2419847700,20300,20300,20300,20300,0
20241126,164600,2419847700,20300,20300,20300,20300,0
20241126,164500,2419847700,20300,20300,20300,20300,0
20241126,164400,2419847700,20300,20300,20300,20300,0
20241126,164300,2419847700,20300,20300,20300,20300,0
20241126,164200,2419847700,20300,20300,20300,20300,0
20241126,164100,2419847700,20300,20300,20300,20300,0
20241126,164000,2419847700,20300,20300,20300,20300,0
20241126,163900,2419847700,20300,20300,20300,20300,0
20241126,163800,2419847700,20300,20300,20300,20300,0
20241126,163700,2419847700,20300,20300,20300,20300,0
20241126,163600,2419847700,20300,20300,20300,20300,0
20241126,163500,2419847700,20300,20300,20300,20300,0
20241126,163400,2419847700,20300,20300,20300,20300,0
20241126,163300,2419847700,20300,20300,20300,20300,0
20241126,163200,2419847700,20300,20300,20300,20300,0
20241126,163100,2419847700,20300,20300,20300,20300,0
20241126,163000,2419847700,20300,20300,20300,20300,0
20241126,162900,2419847700,20300,20300,20300,20300,0
20241126,162800,2419847700,20300,20300,20300,20300,0
20241126,162700,2419847700,20300,20300,20300,20300,0
20241126,162600,2419847700,20300,20300,20300,20300,0
20241126,162500,2419847700,20300,20300,20300,20300,0
20241126,162400,2419847700,20300,20300,20300,20300,0
20241126,162300,2419847700,20300,20300,20300,20300,2872
20241126,162200,2419847700,20300,20300,20300,20300,0
20241126,162100,2419847700,20300,20300,20300,20300,0
20241126,162000,2419847700,20300,20300,20300,20300,0
20241126,161900,2419847700,20300,20300,20300,20300,0
20241126,161800,2419847700,20300,20300,20300,20300,0
20241126,161700,2419847700,20300,20300,20300,20300,0
20241126,161600,2419847700,20300,20300,20300,20300,0
20241126,161500,2419847700,20300,20300,20300,20300,0
20241126,161400,2419847700,20300,20300,20300,20300,0
20241126,161300,2419847700,20300,20300,20300,20300,0
20241126,161200,2419847700,20300,20300,20300,20300,0
20241126,161100,2419847700,20300,20300,20300,20300,0
20241126,161000,2419847700,20300,20300,20300,20300,0
20241126,160900,2419847700,20300,20300,20300,20300,0
20241126,160800,2419847700,20300,20300,20300,20300,0
20241126,160700,2419847700,20300,20300,20300,20300,0
20241126,160600,2419847700,20300,20300,20300,20300,0
20241126,160500,2419847700,20300,20300,20300,20300,0
20241126,160400,2419847700,20300,20300,20300,20300,0
20241126,160300,2419847700,20300,20300,20300,20300,0
20241126,160200,2419847700,20300,20300,20300,20300,0
20241126,160100,2419847700,20300,20300,20300,20300,0
20241126,160000,2419847700,20300,20300,20300,20300,0
20241126,155900,2419847700,20300,20300,20300,20300,0
20241126,155800,2419847700,20300,20300,20300,20300,0
20241126,155700,2419847700,20300,20300,20300,20300,0
20241126,155600,2419847700,20300,20300,20300,20300,0
20241126,155500,2419847700,20300,20300,20300,20300,0
20241126,155400,2419847700,20300,20300,20300,20300,0
20241126,155300,2419847700,20300,20300,20300,20300,2872
20241126,155200,2419847700,20300,20300,20300,20300,0
20241126,155100,2419847700,20300,20300,20300,20300,0
20241126,155000,2419847700,20300,20300,20300,20300,0
20241126,154900,2419847700,20300,20300,20300,20300,0
20241126,154800,2419847700,20300,20300,20300,20300,0
20241126,154700,2419847700,20300,20300,20300,20300,0
20241126,154600,2419847700,20300,20300,20300,20300,0
20241126,154500,2419847700,20300,20300,20300,20300,0
20241126,154400,2419847700,20300,20300,20300,20300,0
20241126,154300,2419847700,20300,20300,20300,20300,0
20241126,154200,2419847700,20300,20300,20300,20300,0
20241126,154100,2419847700,20300,20300,20300,20300,0
20241126,154000,2419847700,20300,20300,20300,20300,0
20241126,153900,2419847700,20300,20300,20300,20300,0
20241126,153800,2419847700,20300,20300,20300,20300,0
20241126,153700,2419847700,20300,20300,20300,20300,0
20241126,153600,2419847700,20300,20300,20300,20300,0
20241126,153500,2419847700,20300,20300,20300,20300,0
20241126,153400,2419847700,20300,20300,20300,20300,0
20241126,153300,2419847700,20300,20300,20300,20300,0
20241126,153200,2419847700,20300,20300,20300,20300,0
20241126,153100,2419847700,20300,20300,20300,20300,0
20241126,153000,2419847700,20300,20300,20300,20300,2872
20241126,152900,2361546100,20250,20250,20250,20250,0
20241126,152800,2361546100,20250,20250,20250,20250,0
20241126,152700,2361546100,20250,20250,20250,20250,0
20241126,152600,2361546100,20250,20250,20250,20250,0
20241126,152500,2361546100,20250,20250,20250,20250,0
20241126,152400,2361546100,20250,20250,20250,20250,0
20241126,152300,2361546100,20250,20250,20250,20250,0
20241126,152200,2361546100,20250,20250,20250,20250,0
20241126,152100,2361546100,20250,20250,20250,20250,0
20241126,152000,2361546100,20250,20250,20250,20250,0
20241126,151900,2361546100,20250,20200,20250,20200,519
20241126,151800,2351045800,20250,20150,20250,20150,130
20241126,151700,2348420950,20150,20200,20200,20150,224
20241126,151600,2343905200,20250,20150,20250,20150,179
20241126,151500,2340294850,20200,20200,20250,20200,258
20241126,151400,2335082850,20200,20200,20250,20200,160
20241126,151300,2331850450,20200,20200,20250,20150,798
20241126,151200,2315731850,20150,20150,20200,20150,191
20241126,151100,2311878100,20200,20200,20250,20200,1025
20241126,151000,2291173000,20250,20200,20250,20200,141
20241126,150900,2288324650,20200,20200,20250,20200,190
20241126,150800,2284485150,20200,20150,20250,20150,3011
20241126,150700,2223574100,20200,20150,20200,20150,166
20241126,150600,2220227650,20150,20150,20200,20150,151
20241126,150500,2217182900,20150,20150,20200,20150,81
20241126,150400,2215550700,20150,20200,20250,20150,1294
20241126,150300,2189414200,20200,20200,20250,20200,915
20241126,150200,2170931150,20250,20150,20250,20150,180
20241126,150100,2167294300,20200,20200,20250,20200,605
20241126,150000,2155073250,20200,20200,20250,20200,137
20241126,145900,2152305700,20200,20250,20250,20200,328
20241126,145800,2145678250,20200,20200,20250,20200,307
20241126,145700,2139476550,20200,20150,20200,20150,336
20241126,145600,2132692650,20200,20200,20250,20200,297
20241126,145500,2126693150,20250,20200,20250,20150,85
20241126,145400,2124975950,20200,20250,20250,20200,183
20241126,145300,2121279050,20200,20200,20250,20200,170
20241126,145200,2117844900,20250,20200,20250,20200,264
20241126,145100,2112508950,20250,20200,20250,20200,211
20241126,145000,2108246550,20250,20250,20250,20200,186
20241126,144900,2104487750,20200,20200,20250,20200,619
20241126,144800,2091983600,20200,20250,20250,20200,112
20241126,144700,2089719200,20250,20250,20250,20200,65
20241126,144600,2088405850,20200,20200,20250,20200,102
20241126,144500,2086345250,20250,20200,20250,20200,111
20241126,144400,2084100200,20250,20250,20250,20200,97
20241126,144300,2082140450,20250,20250,20250,20200,155
20241126,144200,2079004200,20200,20250,20250,20200,86
20241126,144100,2077264750,20200,20250,20250,20200,70
20241126,144000,2075849200,20250,20250,20250,20200,56
20241126,143900,2074717750,20250,20250,20250,20200,21
20241126,143800,2074293250,20200,20200,20250,20200,104
20241126,143700,2072190600,20250,20200,20250,20200,63
20241126,143600,2070917700,20250,20200,20250,20200,75
20241126,143500,2069400000,20250,20250,20250,20200,65
20241126,143400,2068086250,20250,20200,20250,20200,158
20241126,143300,2064888000,20200,20200,20250,20200,45
20241126,143200,2063978800,20250,20200,20250,20200,521
20241126,143100,2053442750,20250,20250,20250,20200,77
20241126,143000,2051885500,20200,20250,20250,20200,68
20241126,142900,2050511650,20250,20200,20250,20200,51
20241126,142800,2049479050,20250,20250,20250,20200,17
20241126,142700,2049135400,20200,20250,20250,20200,93
20241126,142600,2047255100,20200,20250,20250,20200,97
20241126,142500,2045293350,20250,20250,20250,20250,6
20241126,142400,2045171850,20250,20250,20250,20200,73
20241126,142300,2043695000,20200,20150,20250,20150,1852
20241126,142200,2006262650,20200,20150,20200,20150,72
20241126,142100,2004809400,20200,20150,20200,20150,102
20241126,142000,2002753900,20200,20150,20200,20150,74
20241126,141900,2001261000,20150,20150,20200,20150,65
20241126,141800,1999951000,20200,20200,20200,20150,104
20241126,141700,1997851800,20200,20200,20200,20150,28
20241126,141600,1997287300,20150,20200,20200,20150,119
20241126,141500,1994887600,20150,20200,20200,20150,117
20241126,141400,1992527600,20200,20200,20200,20150,13
20241126,141300,1992265450,20150,20200,20200,20150,107
20241126,141200,1990107400,20200,20150,20200,20150,59
20241126,141100,1988918350,20150,20200,20200,20150,114
20241126,141000,1986618850,20200,20200,20200,20200,495
20241126,140900,1976619850,20150,20200,20200,20150,87
20241126,140800,1974864950,20200,20200,20200,20150,84
20241126,140700,1973171700,20200,20200,20200,20150,89
20241126,140600,1971376100,20200,20200,20200,20200,129
20241126,140500,1968770300,20150,20150,20200,20150,1033
20241126,140400,1947955250,20150,20200,20250,20150,123
20241126,140300,1945472700,20250,20250,20250,20250,46
20241126,140200,1944541200,20250,20200,20250,20150,1060
20241126,140100,1923128900,20200,20150,20200,20150,118
20241126,140000,1920751100,20150,20150,20200,20150,115
20241126,135900,1918431600,20200,20200,20200,20200,31
20241126,135800,1917805400,20200,20200,20200,20150,17
20241126,135700,1917462350,20150,20150,20200,20150,77
20241126,135600,1915910750,20200,20200,20200,20200,43
20241126,135500,1915042150,20200,20200,20200,20150,72
20241126,135400,1913589750,20200,20200,20200,20150,2064
20241126,135300,1871995150,20200,20200,20250,20200,111
20241126,135200,1869752850,20250,20200,20250,20200,96
20241126,135100,1867810000,20200,20250,20250,20200,79
20241126,135000,1866214150,20200,20250,20250,20200,25
20241126,134900,1865709050,20200,20200,20250,20200,84
20241126,134800,1864012200,20200,20150,20200,20150,85
20241126,134700,1862296050,20150,20150,20150,20150,7
20241126,134600,1862155000,20200,20200,20200,20150,53
20241126,134500,1861085350,20150,20200,20200,20150,195
20241126,134400,1857148000,20200,20200,20200,20200,0
20241126,134300,1857148000,20200,20150,20200,20150,318
20241126,134200,1850726350,20150,20150,20150,20150,43
20241126,134100,1849859900,20200,20150,20200,20150,121
20241126,134000,1847417400,20150,20150,20200,20150,30
20241126,133900,1846812850,20150,20150,20150,20150,20
20241126,133800,1846409850,20150,20200,20200,20150,567
20241126,133700,1834961950,20200,20150,20200,20150,101
20241126,133600,1832924650,20200,20200,20200,20150,249
20241126,133500,1827895600,20150,20150,20150,20150,37
20241126,133400,1827150050,20200,20150,20200,20150,130
20241126,133300,1824526750,20200,20150,20200,20150,54
20241126,133200,1823438550,20150,20150,20150,20150,31
20241126,133100,1822813900,20150,20200,20200,20150,53
20241126,133000,1821744500,20150,20150,20200,20150,96
20241126,132900,1819807950,20150,20150,20200,20150,38
20241126,132800,1819042200,20150,20150,20150,20150,18
20241126,132700,1818679500,20200,20150,20200,20150,42
20241126,132600,1817831600,20150,20200,20200,20150,102
20241126,132500,1815773950,20200,20200,20200,20200,257
20241126,132400,1810582550,20200,20200,20250,20200,51
20241126,132300,1809552250,20250,20200,20250,20200,103
20241126,132200,1807468100,20200,20200,20200,20200,188
20241126,132100,1803670500,20200,20150,20200,20150,32
20241126,132000,1803025600,20150,20200,20200,20150,44
20241126,131900,1802137350,20150,20200,20200,20150,126
20241126,131800,1799596000,20200,20200,20200,20200,85
20241126,131700,1797879000,20200,20200,20250,20200,92
20241126,131600,1796020550,20250,20250,20250,20250,31
20241126,131500,1795392800,20200,20200,20250,20200,132
20241126,131400,1792724250,20200,20150,20200,20150,66
20241126,131300,1791391650,20150,20150,20200,20150,291
20241126,131200,1785516400,20250,20200,20250,20200,70
20241126,131100,1784102200,20200,20150,20200,20150,40
20241126,131000,1783296150,20200,20200,20200,20150,187
20241126,130900,1779519550,20150,20200,20200,20150,47
20241126,130800,1778570900,20200,20200,20200,20150,236
20241126,130700,1773804150,20200,20200,20250,20150,1249
20241126,130600,1748620400,20200,20200,20250,20200,164
20241126,130500,1745306100,20200,20200,20200,20200,71
20241126,130400,1743871900,20200,20150,20250,20150,97
20241126,130300,1741911950,20200,20200,20200,20200,175
20241126,130200,1738376950,20200,20250,20250,20200,139
20241126,130100,1735563500,20200,20200,20200,20200,38
20241126,130000,1734795900,20200,20200,20250,20200,85
20241126,125900,1733076750,20200,20150,20250,20150,140
20241126,125800,1730250500,20150,20150,20150,20150,9
20241126,125700,1730069150,20200,20200,20200,20200,70
20241126,125600,1728655150,20200,20100,20200,20100,4634
20241126,125500,1635272850,20100,20100,20150,20100,54
20241126,125400,1634186050,20150,20150,20150,20150,438
20241126,125300,1625360350,20100,20150,20150,20100,369
20241126,125200,1617927350,20100,20100,20150,20100,73
20241126,125100,1616458450,20100,20100,20100,20100,21
20241126,125000,1616036350,20100,20150,20150,20100,24
20241126,124900,1615553850,20150,20100,20150,20100,53
20241126,124800,1614486350,20100,20100,20150,20100,2745
20241126,124700,1559310300,20150,20150,20150,20150,164
20241126,124600,1556005700,20150,20200,20200,20150,268
20241126,124500,1550605450,20100,20150,20150,20100,225
20241126,124400,1546080900,20150,20100,20150,20100,36
20241126,124300,1545356900,20150,20150,20150,20150,0
20241126,124200,1545356900,20150,20150,20200,20150,1026
20241126,124100,1524680800,20200,20150,20200,20150,70
20241126,124000,1523268850,20150,20150,20200,20150,51
20241126,123900,1522241100,20150,20150,20150,20150,30
20241126,123800,1521636600,20200,20200,20200,20200,77
20241126,123700,1520081200,20200,20150,20200,20150,97
20241126,123600,1518126600,20200,20200,20200,20200,5
20241126,123500,1518025600,20150,20200,20200,20150,58
20241126,123400,1516854650,20150,20150,20200,20150,59
20241126,123300,1515664450,20150,20150,20150,20150,57
20241126,123200,1514515900,20200,20150,20200,20150,40
20241126,123100,1513709700,20150,20200,20200,20150,97
20241126,123000,1511751400,20200,20150,20200,20150,20
20241126,122900,1511348350,20150,20200,20200,20150,47
20241126,122800,1510401250,20150,20200,20200,20150,22
20241126,122700,1509957900,20200,20200,20200,20150,86
20241126,122600,1508221150,20200,20150,20200,20150,125
20241126,122500,1505701750,20200,20150,20200,20150,10
20241126,122400,1505500200,20200,20200,20200,20200,0
20241126,122300,1505500200,20200,20200,20200,20150,116
20241126,122200,1503159000,20200,20150,20200,20150,101
20241126,122100,1501123600,20150,20150,20150,20150,43
20241126,122000,1500257150,20150,20200,20250,20150,82
20241126,121900,1498599800,20150,20150,20150,20150,9
20241126,121800,1498418450,20150,20200,20200,20150,52
20241126,121700,1497370550,20200,20150,20200,20150,303
20241126,121600,1491251050,20200,20200,20200,20150,839
20241126,121500,1474336400,20150,20200,20200,20150,36
20241126,121400,1473610900,20150,20150,20150,20150,53
20241126,121300,1472542950,20200,20250,20250,20200,47
20241126,121200,1471592050,20200,20200,20200,20200,27
20241126,121100,1471046650,20150,20200,20200,20150,45
20241126,121000,1470139300,20150,20250,20250,20150,65
20241126,120900,1468827500,20250,20200,20250,20200,99
20241126,120800,1466826050,20200,20150,20200,20150,20
20241126,120700,1466422550,20200,20150,20200,20150,242
20241126,120600,1461536900,20150,20250,20250,20150,62
20241126,120500,1460284100,20250,20200,20250,20200,33
20241126,120400,1459617400,20150,20250,20250,20150,38
20241126,120300,1458850900,20200,20250,20250,20200,89
20241126,120200,1457053000,20250,20250,20250,20250,33
20241126,120100,1456384750,20200,20250,20250,20200,76
20241126,120000,1454847250,20200,20250,20250,20200,74
20241126,115900,1453351600,20200,20200,20250,20200,79
20241126,115800,1451754450,20250,20200,20250,20200,23
20241126,115700,1451289800,20250,20200,20250,20200,62
20241126,115600,1450035250,20200,20250,20250,20200,19
20241126,115500,1449651300,20200,20200,20200,20200,82
20241126,115400,1447994900,20200,20200,20200,20200,205
20241126,115300,1443853900,20200,20150,20200,20150,26
20241126,115200,1443329950,20200,20200,20250,20200,112
20241126,115100,1441066100,20200,20200,20250,20200,133
20241126,115000,1438379450,20200,20150,20200,20150,30
20241126,114900,1437774550,20150,20200,20200,20150,28
20241126,114800,1437209750,20250,20200,20250,20150,386
20241126,114700,1429413850,20200,20200,20200,20200,30
20241126,114600,1428807850,20200,20250,20250,20150,11
20241126,114500,1428585650,20150,20200,20200,20150,59
20241126,114400,1427395250,20200,20200,20200,20200,2592
20241126,114300,1375036850,20250,20250,20250,20250,51
20241126,114200,1374004100,20200,20200,20200,20200,37
20241126,114100,1373256700,20200,20250,20250,20200,53
20241126,114000,1372184500,20250,20250,20250,20200,52
20241126,113900,1371133550,20250,20200,20250,20200,64
20241126,113800,1369838600,20250,20200,20250,20200,214
20241126,113700,1365506450,20250,20250,20250,20250,54
20241126,113600,1364412950,20200,20200,20250,20200,55
20241126,113500,1363301900,20250,20200,20250,20200,58
20241126,113400,1362128000,20200,20250,20250,20200,57
20241126,113300,1360974900,20200,20300,20300,20200,2879
20241126,113200,1302710950,20250,20250,20250,20250,92
20241126,113100,1300847950,20250,20250,20250,20200,855
20241126,113000,1283535500,20200,20250,20250,20200,320
20241126,112900,1277058500,20250,20200,20250,20200,33
20241126,112800,1276391850,20200,20250,20250,20200,53
20241126,112700,1275319100,20200,20250,20250,20200,85
20241126,112600,1273600450,20250,20200,20250,20200,52
20241126,112500,1272549950,20200,20200,20200,20200,54
20241126,112400,1271459150,20250,20250,20250,20250,54
20241126,112300,1270365650,20250,20200,20250,20200,72
20241126,112200,1268909900,20200,20200,20200,20200,22
20241126,112100,1268465500,20250,20200,20250,20200,43
20241126,112000,1267596800,20250,20200,20250,20200,104
20241126,111900,1265492100,20200,20200,20250,20200,55
20241126,111800,1264381050,20200,20200,20200,20200,0
20241126,111700,1264381050,20200,20250,20250,20200,74
20241126,111600,1262884150,20250,20250,20250,20200,85
20241126,111500,1261165550,20250,20250,20250,20250,101
20241126,111400,1259120300,20250,20200,20250,20200,68
20241126,111300,1257744850,20200,20200,20250,20200,111
20241126,111200,1255498900,20200,20200,20250,20200,33
20241126,111100,1254832250,20200,20200,20200,20200,21
20241126,111000,1254408050,20200,20250,20250,20200,42
20241126,110900,1253559150,20250,20250,20300,20250,148
20241126,110800,1250558500,20250,20250,20250,20250,109
20241126,110700,1248351250,20250,20200,20250,20200,85
20241126,110600,1246632850,20200,20200,20250,20200,148
20241126,110500,1243639550,20200,20250,20250,20200,109
20241126,110400,1241436250,20200,20250,20250,20200,256
20241126,110300,1236254450,20200,20250,20250,20200,282
20241126,110200,1230548900,20250,20250,20300,20250,2981
20241126,110100,1170180000,20250,20250,20300,20250,149
20241126,110000,1167162700,20250,20300,20300,20250,76
20241126,105900,1165623650,20250,20300,20300,20250,90
20241126,105800,1163798450,20300,20250,20300,20250,189
20241126,105700,1159967900,20250,20300,20300,20250,109
20241126,105600,1157758550,20250,20250,20300,20250,116
20241126,105500,1155407650,20250,20300,20300,20250,176
20241126,105400,1151839350,20250,20250,20300,20250,146
20241126,105300,1148881650,20250,20250,20300,20250,392
20241126,105200,1140928200,20300,20250,20300,20250,260
20241126,105100,1135653000,20300,20250,20300,20250,189
20241126,105000,1131821250,20250,20250,20300,20250,2271
20241126,104900,1085817900,20200,20250,20250,20200,130
20241126,104800,1083188800,20200,20200,20200,20150,410
20241126,104700,1074909100,20200,20150,20200,20150,166
20241126,104600,1071560900,20200,20150,20200,20150,190
20241126,104500,1067730800,20150,20200,20250,20150,1057
20241126,104400,1046377200,20150,20150,20200,20150,96
20241126,104300,1044441700,20200,20150,20200,20150,252
20241126,104200,1039360750,20150,20150,20150,20150,48
20241126,104100,1038393550,20150,20150,20200,20150,88
20241126,104000,1036618850,20150,20200,20200,20150,68
20241126,103900,1035246300,20200,20200,20200,20200,107
20241126,103800,1033084900,20200,20250,20250,20200,108
20241126,103700,1030901750,20200,20200,20200,20200,106
20241126,103600,1028760550,20200,20200,20250,20200,665
20241126,103500,1015325400,20200,20200,20200,20200,124
20241126,103400,1012820600,20200,20200,20250,20200,112
20241126,103300,1010554850,20200,20200,20200,20200,55
20241126,103200,1009443850,20200,20250,20250,20200,164
20241126,103100,1006128850,20200,20200,20250,20200,498
20241126,103000,996067550,20200,20250,20250,20200,106
20241126,102900,993923500,20250,20250,20250,20250,95
20241126,102800,991999750,20200,20250,20300,20200,4461
20241126,102700,901501850,20250,20200,20250,20200,97
20241126,102600,899540950,20200,20200,20200,20200,76
20241126,102500,898005750,20200,20200,20250,20200,159
20241126,102400,894791800,20200,20200,20200,20200,168
20241126,102300,891398200,20200,20150,20200,20150,1935
20241126,102200,852318100,20150,20150,20150,20150,175
20241126,102100,848791850,20150,20150,20200,20150,160
20241126,102000,845565700,20200,20150,20200,20150,118
20241126,101900,843186550,20150,20150,20150,20100,337
20241126,101800,836396050,20150,20100,20150,20100,95
20241126,101700,834486050,20150,20150,20150,20100,326
20241126,101600,827920450,20100,20100,20150,20100,156
20241126,101500,824783200,20100,20100,20100,20100,44
20241126,101400,823898800,20200,20100,20200,20100,145
20241126,101300,820980800,20100,20150,20200,20100,3564
20241126,101200,749172000,20200,20150,20200,20150,673
20241126,101100,735579950,20200,20200,20200,20200,236
20241126,101000,730812750,20200,20200,20250,20200,231
20241126,100900,726144400,20200,20250,20250,20150,760
20241126,100800,710792750,20250,20250,20300,20250,2558
20241126,100700,658986500,20200,20150,20250,20150,200
20241126,100600,654949800,20200,20250,20250,20200,151
20241126,100500,651895750,20200,20200,20200,20200,72
20241126,100400,650441350,20200,20200,20250,20150,4190
20241126,100300,565782400,20200,20200,20250,20200,1554
20241126,100200,534391500,20200,20250,20250,20200,631
20241126,100100,521614050,20250,20250,20300,20250,152
20241126,100000,518535100,20250,20300,20300,20250,240
20241126,095900,513675050,20250,20200,20250,20150,2482
20241126,095800,463432350,20150,20150,20150,20150,151
20241126,095700,460389700,20200,20200,20200,20200,421
20241126,095600,451885500,20200,20200,20200,20150,1090
20241126,095500,429868500,20200,20250,20250,20200,97
20241126,095400,427904700,20200,20250,20250,20200,102
20241126,095300,425843750,20200,20200,20250,20200,426
20241126,095200,417238200,20150,20200,20250,20150,248
20241126,095100,412231450,20200,20150,20250,20150,126
20241126,095000,409687600,20200,20150,20200,20150,90
20241126,094900,407874000,20200,20150,20200,20150,707
20241126,094800,393612500,20200,20150,20200,20150,157
20241126,094700,390443850,20150,20200,20200,20150,37
20241126,094600,389697550,20150,20200,20200,20150,454
20241126,094500,380529850,20200,20200,20250,20150,671
20241126,094400,366976150,20200,20200,20200,20150,325
20241126,094300,360412350,20150,20150,20200,20150,25
20241126,094200,359908550,20150,20200,20200,20150,710
20241126,094100,345578600,20150,20200,20200,20150,211
20241126,094000,341317500,20250,20200,20250,20150,52
20241126,093900,340267900,20200,20150,20250,20150,35
20241126,093800,339562500,20150,20200,20250,20150,689
20241126,093700,325643700,20200,20150,20200,20150,757
20241126,093600,310370400,20200,20200,20200,20200,138
20241126,093500,307582800,20200,20150,20200,20150,83
20241126,093400,305908250,20150,20150,20200,20150,70
20241126,093300,304496000,20150,20150,20200,20150,82
20241126,093200,302843550,20250,20150,20250,20150,39
20241126,093100,302057050,20150,20200,20250,20150,867
20241126,093000,284545800,20150,20100,20150,20100,640
20241126,092900,271652650,20100,20100,20150,20100,842
20241126,092800,254728400,20100,20050,20100,20050,17
20241126,092700,254387150,20100,20050,20150,20050,211
20241126,092600,250146300,20050,20100,20100,20050,1147
20241126,092500,227093300,20100,20050,20100,20050,223
20241126,092400,222621600,20100,20100,20100,20050,52
20241126,092300,221576850,20050,20050,20100,20050,78
20241126,092200,220012850,20100,20050,20100,20050,33
20241126,092100,219351100,20050,20050,20100,20050,17
20241126,092000,219009900,20050,20050,20100,20050,48
20241126,091900,218047450,20100,20100,20100,20050,39
20241126,091800,217265400,20050,20100,20100,20050,179
20241126,091700,213667850,20050,20100,20100,20050,10
20241126,091600,213467300,20050,20050,20100,20050,92
20241126,091500,211620100,20050,20200,20200,20050,705
20241126,091400,197428350,20250,20150,20250,20150,11
20241126,091300,197206400,20150,20200,20250,20150,470
20241126,091200,187713400,20200,20150,20200,20100,213
20241126,091100,183422850,20150,20100,20150,20100,352
20241126,091000,176347300,20100,20050,20100,20050,49
20241126,090900,175364700,20100,20100,20100,20000,127
20241126,090800,172812100,20100,20050,20100,20000,317
20241126,090700,166463800,20000,20000,20050,20000,367
20241126,090600,159123700,20050,20050,20050,19990,1099
20241126,090500,137146370,20050,20050,20150,20000,1755
20241126,090400,101948370,20150,20050,20150,20050,93
20241126,090300,100082620,20150,20100,20150,20050,360
20241126,090200,92847020,20100,20050,20100,20050,53
20241126,090100,91784320,20050,19970,20050,19970,400
20241126,090000,83789290,19970,20050,20050,19970,4023