stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184000,2647528600,24500,24500,24500,24500,2378
20241114,183900,2647528600,24500,24500,24500,24500,0
20241114,183800,2647528600,24500,24500,24500,24500,0
20241114,183700,2647528600,24500,24500,24500,24500,0
20241114,183600,2647528600,24500,24500,24500,24500,0
20241114,183500,2647528600,24500,24500,24500,24500,0
20241114,183400,2647528600,24500,24500,24500,24500,0
20241114,183300,2647528600,24500,24500,24500,24500,0
20241114,183200,2647528600,24500,24500,24500,24500,0
20241114,183100,2647528600,24500,24500,24500,24500,0
20241114,183000,2647528600,24500,24500,24500,24500,0
20241114,182900,2647528600,24500,24500,24500,24500,0
20241114,182800,2647528600,24500,24500,24500,24500,0
20241114,182700,2647528600,24500,24500,24500,24500,0
20241114,182600,2647528600,24500,24500,24500,24500,0
20241114,182500,2647528600,24500,24500,24500,24500,0
20241114,182400,2647528600,24500,24500,24500,24500,0
20241114,182300,2647528600,24500,24500,24500,24500,0
20241114,182200,2647528600,24500,24500,24500,24500,0
20241114,182100,2647528600,24500,24500,24500,24500,0
20241114,182000,2647528600,24500,24500,24500,24500,0
20241114,181900,2647528600,24500,24500,24500,24500,0
20241114,181800,2647528600,24500,24500,24500,24500,0
20241114,181700,2647528600,24500,24500,24500,24500,0
20241114,181600,2647528600,24500,24500,24500,24500,0
20241114,181500,2647528600,24500,24500,24500,24500,0
20241114,181400,2647528600,24500,24500,24500,24500,0
20241114,181300,2647528600,24500,24500,24500,24500,0
20241114,181200,2647528600,24500,24500,24500,24500,0
20241114,181100,2647528600,24500,24500,24500,24500,0
20241114,181000,2647528600,24500,24500,24500,24500,2378
20241114,180900,2647528600,24500,24500,24500,24500,0
20241114,180800,2647528600,24500,24500,24500,24500,0
20241114,180700,2647528600,24500,24500,24500,24500,0
20241114,180600,2647528600,24500,24500,24500,24500,0
20241114,180500,2647528600,24500,24500,24500,24500,0
20241114,180400,2647528600,24500,24500,24500,24500,0
20241114,180300,2647528600,24500,24500,24500,24500,0
20241114,180200,2647528600,24500,24500,24500,24500,0
20241114,180100,2647528600,24500,24500,24500,24500,0
20241114,180000,2647528600,24500,24500,24500,24500,0
20241114,175900,2647528600,24500,24500,24500,24500,0
20241114,175800,2647528600,24500,24500,24500,24500,0
20241114,175700,2647528600,24500,24500,24500,24500,0
20241114,175600,2647528600,24500,24500,24500,24500,0
20241114,175500,2647528600,24500,24500,24500,24500,0
20241114,175400,2647528600,24500,24500,24500,24500,0
20241114,175300,2647528600,24500,24500,24500,24500,0
20241114,175200,2647528600,24500,24500,24500,24500,0
20241114,175100,2647528600,24500,24500,24500,24500,0
20241114,175000,2647528600,24500,24500,24500,24500,0
20241114,174900,2647528600,24500,24500,24500,24500,0
20241114,174800,2647528600,24500,24500,24500,24500,0
20241114,174700,2647528600,24500,24500,24500,24500,0
20241114,174600,2647528600,24500,24500,24500,24500,0
20241114,174500,2647528600,24500,24500,24500,24500,0
20241114,174400,2647528600,24500,24500,24500,24500,0
20241114,174300,2647528600,24500,24500,24500,24500,0
20241114,174200,2647528600,24500,24500,24500,24500,0
20241114,174100,2647528600,24500,24500,24500,24500,0
20241114,174000,2647528600,24500,24500,24500,24500,2378
20241114,173900,2647528600,24500,24500,24500,24500,0
20241114,173800,2647528600,24500,24500,24500,24500,0
20241114,173700,2647528600,24500,24500,24500,24500,0
20241114,173600,2647528600,24500,24500,24500,24500,0
20241114,173500,2647528600,24500,24500,24500,24500,0
20241114,173400,2647528600,24500,24500,24500,24500,0
20241114,173300,2647528600,24500,24500,24500,24500,0
20241114,173200,2647528600,24500,24500,24500,24500,0
20241114,173100,2647528600,24500,24500,24500,24500,0
20241114,173000,2647528600,24500,24500,24500,24500,0
20241114,172900,2647528600,24500,24500,24500,24500,0
20241114,172800,2647528600,24500,24500,24500,24500,0
20241114,172700,2647528600,24500,24500,24500,24500,0
20241114,172600,2647528600,24500,24500,24500,24500,0
20241114,172500,2647528600,24500,24500,24500,24500,0
20241114,172400,2647528600,24500,24500,24500,24500,0
20241114,172300,2647528600,24500,24500,24500,24500,0
20241114,172200,2647528600,24500,24500,24500,24500,0
20241114,172100,2647528600,24500,24500,24500,24500,0
20241114,172000,2647528600,24500,24500,24500,24500,0
20241114,171900,2647528600,24500,24500,24500,24500,0
20241114,171800,2647528600,24500,24500,24500,24500,0
20241114,171700,2647528600,24500,24500,24500,24500,0
20241114,171600,2647528600,24500,24500,24500,24500,0
20241114,171500,2647528600,24500,24500,24500,24500,0
20241114,171400,2647528600,24500,24500,24500,24500,0
20241114,171300,2647528600,24500,24500,24500,24500,0
20241114,171200,2647528600,24500,24500,24500,24500,0
20241114,171100,2647528600,24500,24500,24500,24500,0
20241114,171000,2647528600,24500,24500,24500,24500,2378
20241114,170900,2647528600,24500,24500,24500,24500,0
20241114,170800,2647528600,24500,24500,24500,24500,0
20241114,170700,2647528600,24500,24500,24500,24500,0
20241114,170600,2647528600,24500,24500,24500,24500,0
20241114,170500,2647528600,24500,24500,24500,24500,0
20241114,170400,2647528600,24500,24500,24500,24500,0
20241114,170300,2647528600,24500,24500,24500,24500,0
20241114,170200,2647528600,24500,24500,24500,24500,0
20241114,170100,2647528600,24500,24500,24500,24500,0
20241114,170000,2647528600,24500,24500,24500,24500,0
20241114,165900,2647528600,24500,24500,24500,24500,0
20241114,165800,2647528600,24500,24500,24500,24500,0
20241114,165700,2647528600,24500,24500,24500,24500,0
20241114,165600,2647528600,24500,24500,24500,24500,0
20241114,165500,2647528600,24500,24500,24500,24500,0
20241114,165400,2647528600,24500,24500,24500,24500,0
20241114,165300,2647528600,24500,24500,24500,24500,0
20241114,165200,2647528600,24500,24500,24500,24500,0
20241114,165100,2647528600,24500,24500,24500,24500,0
20241114,165000,2647528600,24500,24500,24500,24500,0
20241114,164900,2647528600,24500,24500,24500,24500,0
20241114,164800,2647528600,24500,24500,24500,24500,0
20241114,164700,2647528600,24500,24500,24500,24500,0
20241114,164600,2647528600,24500,24500,24500,24500,0
20241114,164500,2647528600,24500,24500,24500,24500,0
20241114,164400,2647528600,24500,24500,24500,24500,0
20241114,164300,2647528600,24500,24500,24500,24500,0
20241114,164200,2647528600,24500,24500,24500,24500,0
20241114,164100,2647528600,24500,24500,24500,24500,0
20241114,164000,2647528600,24500,24500,24500,24500,2378
20241114,163900,2647528600,24500,24500,24500,24500,0
20241114,163800,2647528600,24500,24500,24500,24500,0
20241114,163700,2647528600,24500,24500,24500,24500,0
20241114,163600,2647528600,24500,24500,24500,24500,0
20241114,163500,2647528600,24500,24500,24500,24500,0
20241114,163400,2647528600,24500,24500,24500,24500,0
20241114,163300,2647528600,24500,24500,24500,24500,0
20241114,163200,2647528600,24500,24500,24500,24500,0
20241114,163100,2647528600,24500,24500,24500,24500,0
20241114,163000,2647528600,24500,24500,24500,24500,2378
20241114,162900,2589267600,24700,24700,24700,24700,0
20241114,162800,2589267600,24700,24700,24700,24700,0
20241114,162700,2589267600,24700,24700,24700,24700,0
20241114,162600,2589267600,24700,24700,24700,24700,0
20241114,162500,2589267600,24700,24700,24700,24700,0
20241114,162400,2589267600,24700,24700,24700,24700,0
20241114,162300,2589267600,24700,24700,24700,24700,0
20241114,162200,2589267600,24700,24700,24700,24700,0
20241114,162100,2589267600,24700,24700,24700,24700,0
20241114,162000,2589267600,24700,24700,24700,24700,0
20241114,161900,2589267600,24700,24650,24700,24600,398
20241114,161800,2579457850,24700,24700,24700,24650,371
20241114,161700,2570294700,24650,24650,24700,24600,246
20241114,161600,2564230200,24600,24650,24700,24600,124
20241114,161500,2561176400,24600,24650,24750,24600,340
20241114,161400,2552783700,24650,24700,24750,24650,395
20241114,161300,2543009750,24750,24750,24750,24650,170
20241114,161200,2538809600,24750,24750,24750,24700,74
20241114,161100,2536979850,24750,24750,24800,24750,499
20241114,161000,2524617300,24750,24800,24800,24750,56
20241114,160900,2523230000,24800,24800,24800,24750,395
20241114,160800,2513440100,24800,24750,24850,24750,280
20241114,160700,2506491600,24700,24750,24750,24700,120
20241114,160600,2503522500,24750,24750,24850,24750,207
20241114,160500,2498394250,24750,24800,24800,24750,234
20241114,160400,2492592350,24800,24750,24850,24750,338
20241114,160300,2484210950,24750,24800,24800,24750,148
20241114,160200,2480542750,24750,24700,24800,24700,99
20241114,160100,2478091600,24750,24750,24800,24700,655
20241114,160000,2461888550,24750,24650,24750,24650,95
20241114,155900,2459544950,24650,24750,24750,24650,335
20241114,155800,2451278750,24700,24700,24700,24600,151
20241114,155700,2447558000,24700,24700,24750,24650,271
20241114,155600,2440861750,24700,24700,24750,24650,191
20241114,155500,2436145650,24700,24700,24750,24650,88
20241114,155400,2433972650,24700,24700,24750,24700,138
20241114,155300,2430563600,24700,24700,24750,24700,233
20241114,155200,2424799950,24750,24750,24750,24650,317
20241114,155100,2416972250,24750,24700,24750,24650,37
20241114,155000,2416058450,24750,24650,24750,24650,978
20241114,154900,2391905700,24700,24550,24700,24550,310
20241114,154800,2384268300,24600,24600,24600,24550,255
20241114,154700,2378001150,24600,24600,24650,24550,54
20241114,154600,2376673900,24600,24650,24650,24600,165
20241114,154500,2372609700,24700,24650,24700,24600,582
20241114,154400,2358253050,24600,24600,24650,24600,65
20241114,154300,2356653400,24600,24600,24650,24600,238
20241114,154200,2350787900,24650,24600,24650,24600,159
20241114,154100,2346875050,24650,24600,24650,24600,225
20241114,154000,2341335300,24650,24650,24650,24600,175
20241114,153900,2337023150,24650,24550,24700,24550,621
20241114,153800,2321724050,24550,24600,24650,24550,268
20241114,153700,2315135400,24600,24650,24650,24550,118
20241114,153600,2312232950,24700,24700,24700,24650,466
20241114,153500,2300733750,24700,24650,24700,24650,142
20241114,153400,2297231700,24650,24650,24650,24600,138
20241114,153300,2293830700,24650,24650,24700,24650,59
20241114,153200,2292375450,24650,24600,24700,24600,946
20241114,153100,2269068650,24650,24600,24650,24600,61
20241114,153000,2267566750,24650,24600,24650,24550,120
20241114,152900,2264616400,24550,24550,24650,24550,222
20241114,152800,2259162150,24550,24550,24650,24550,438
20241114,152700,2248394550,24550,24550,24600,24500,226
20241114,152600,2242850400,24500,24550,24600,24500,645
20241114,152500,2227032300,24550,24500,24600,24500,820
20241114,152400,2206898400,24500,24500,24550,24500,129
20241114,152300,2203736000,24500,24500,24550,24500,135
20241114,152200,2200424600,24500,24500,24600,24500,157
20241114,152100,2196569850,24500,24550,24600,24500,546
20241114,152000,2183164450,24550,24600,24600,24550,277
20241114,151900,2176359550,24600,24650,24650,24600,28
20241114,151800,2175670650,24650,24650,24650,24550,612
20241114,151700,2160593050,24600,24600,24600,24600,38
20241114,151600,2159658250,24650,24550,24650,24550,118
20241114,151500,2156758350,24600,24600,24650,24550,289
20241114,151400,2149649500,24600,24600,24650,24600,445
20241114,151300,2138699400,24650,24550,24650,24550,612
20241114,151200,2123649950,24550,24550,24600,24550,21
20241114,151100,2123134300,24550,24550,24650,24550,271
20241114,151000,2116474000,24550,24600,24600,24550,71
20241114,150900,2114730150,24650,24550,24650,24550,581
20241114,150800,2100446100,24550,24550,24600,24550,185
20241114,150700,2095900850,24600,24550,24600,24550,107
20241114,150600,2093270800,24550,24550,24600,24550,436
20241114,150500,2082550400,24550,24550,24600,24550,390
20241114,150400,2072962800,24550,24600,24650,24550,129
20241114,150300,2069790050,24650,24550,24650,24550,155
20241114,150200,2065977800,24600,24500,24600,24500,237
20241114,150100,2060163550,24550,24600,24600,24500,36
20241114,150000,2059280250,24550,24550,24600,24550,263
20241114,145900,2052818450,24600,24550,24600,24550,276
20241114,145800,2046038150,24550,24550,24550,24550,33
20241114,145700,2045228000,24550,24550,24650,24550,187
20241114,145600,2040633000,24650,24550,24650,24550,443
20241114,145500,2029732400,24550,24550,24600,24500,169
20241114,145400,2025582700,24550,24550,24600,24550,101
20241114,145300,2023102300,24550,24550,24650,24550,419
20241114,145200,2012799050,24550,24600,24600,24550,170
20241114,145100,2008620550,24550,24550,24600,24550,20
20241114,145000,2008129400,24550,24550,24650,24550,252
20241114,144900,2001937400,24550,24600,24650,24550,132
20241114,144800,1998695400,24550,24550,24650,24550,426
20241114,144700,1988218600,24550,24550,24550,24550,21
20241114,144600,1987703050,24500,24600,24650,24500,578
20241114,144500,1973501200,24550,24550,24550,24500,170
20241114,144400,1969329250,24500,24500,24550,24500,164
20241114,144300,1965308300,24500,24500,24550,24500,168
20241114,144200,1961188700,24550,24550,24550,24500,33
20241114,144100,1960379650,24550,24500,24600,24500,534
20241114,144000,1947255600,24500,24550,24550,24500,33
20241114,143900,1946446800,24550,24550,24600,24500,547
20241114,143800,1933026350,24600,24550,24600,24550,248
20241114,143700,1926931050,24550,24500,24600,24500,90
20241114,143600,1924722250,24550,24600,24600,24500,237
20241114,143500,1918908800,24550,24600,24600,24550,278
20241114,143400,1912070850,24600,24500,24600,24500,191
20241114,143300,1907382000,24550,24550,24600,24500,81
20241114,143200,1905393300,24600,24500,24600,24500,284
20241114,143100,1898424150,24500,24450,24550,24450,39
20241114,143000,1897468900,24450,24500,24500,24450,175
20241114,142900,1893182550,24500,24550,24550,24500,79
20241114,142800,1891244150,24500,24500,24500,24500,51
20241114,142700,1889994650,24550,24500,24650,24500,404
20241114,142600,1880074950,24500,24500,24550,24500,31
20241114,142500,1879314550,24500,24600,24650,24500,234
20241114,142400,1873570750,24650,24550,24650,24550,290
20241114,142300,1866436000,24550,24500,24600,24500,247
20241114,142200,1860377450,24500,24550,24600,24500,44
20241114,142100,1859297100,24600,24550,24600,24500,141
20241114,142000,1855835100,24550,24500,24550,24500,246
20241114,141900,1849803800,24500,24500,24550,24500,34
20241114,141800,1848970500,24500,24500,24550,24500,176
20241114,141700,1844657300,24500,24550,24600,24500,74
20241114,141600,1842841000,24550,24500,24600,24450,384
20241114,141500,1833421450,24500,24550,24550,24450,59
20241114,141400,1831977050,24550,24500,24550,24450,116
20241114,141300,1829134950,24550,24550,24600,24500,337
20241114,141200,1820860250,24500,24500,24550,24500,92
20241114,141100,1818605850,24500,24550,24600,24500,450
20241114,141000,1807551500,24550,24500,24600,24500,73
20241114,140900,1805759300,24500,24500,24600,24500,379
20241114,140800,1796459500,24500,24550,24550,24500,81
20241114,140700,1794472050,24550,24550,24600,24500,212
20241114,140600,1789266000,24600,24550,24600,24500,149
20241114,140500,1785608200,24500,24500,24550,24500,88
20241114,140400,1783451550,24550,24550,24550,24500,202
20241114,140300,1778498550,24550,24550,24550,24500,25
20241114,140200,1777885500,24550,24500,24600,24500,320
20241114,140100,1770025300,24550,24550,24550,24500,170
20241114,140000,1765858400,24500,24550,24550,24500,152
20241114,135900,1762129350,24600,24550,24600,24550,20
20241114,135800,1761638250,24650,24600,24650,24550,319
20241114,135700,1753788700,24650,24550,24650,24550,202
20241114,135600,1748825100,24550,24550,24650,24550,152
20241114,135500,1745089550,24550,24550,24600,24550,257
20241114,135400,1738775750,24550,24550,24600,24500,53
20241114,135300,1737474200,24550,24550,24600,24550,230
20241114,135200,1731826500,24550,24550,24600,24500,48
20241114,135100,1730648000,24600,24500,24600,24500,181
20241114,135000,1726209900,24500,24550,24600,24500,132
20241114,134900,1722972400,24500,24550,24550,24500,36
20241114,134800,1722089050,24550,24500,24550,24500,321
20241114,134700,1714218100,24500,24550,24550,24500,22
20241114,134600,1713678800,24500,24550,24550,24500,154
20241114,134500,1709898350,24600,24600,24650,24550,230
20241114,134400,1704239650,24550,24500,24600,24500,314
20241114,134300,1696541500,24500,24550,24550,24500,76
20241114,134200,1694676700,24550,24500,24550,24500,110
20241114,134100,1691980250,24500,24550,24600,24500,93
20241114,134000,1689693550,24550,24500,24600,24500,330
20241114,133900,1681595250,24500,24500,24550,24500,73
20241114,133800,1679803850,24550,24500,24550,24500,145
20241114,133700,1676245250,24500,24450,24550,24450,291
20241114,133600,1669111550,24500,24500,24550,24450,185
20241114,133500,1664583100,24550,24500,24550,24500,142
20241114,133400,1661101000,24500,24500,24600,24450,366
20241114,133300,1652133000,24450,24450,24500,24450,153
20241114,133200,1648391050,24550,24500,24550,24450,413
20241114,133100,1638266250,24500,24550,24600,24500,147
20241114,133000,1634658100,24500,24500,24550,24500,206
20241114,132900,1629607050,24500,24550,24550,24500,149
20241114,132800,1625953750,24500,24500,24550,24500,185
20241114,132700,1621417500,24500,24550,24550,24500,102
20241114,132600,1618915700,24650,24550,24650,24550,2081
20241114,132500,1567808500,24600,24650,24700,24550,590
20241114,132400,1553292100,24650,24700,24700,24600,582
20241114,132300,1538937050,24650,24650,24650,24600,361
20241114,132200,1530039350,24600,24650,24650,24600,39
20241114,132100,1529079300,24600,24650,24700,24600,201
20241114,132000,1524128850,24600,24700,24700,24600,140
20241114,131900,1520679200,24650,24600,24700,24600,387
20241114,131800,1511139550,24600,24600,24650,24600,191
20241114,131700,1506436650,24650,24600,24650,24600,104
20241114,131600,1503877450,24600,24650,24650,24600,263
20241114,131500,1497397200,24600,24550,24650,24550,174
20241114,131400,1493115600,24600,24550,24600,24500,69
20241114,131300,1491421600,24550,24500,24650,24500,314
20241114,131200,1483708100,24500,24450,24500,24450,123
20241114,131100,1480698200,24500,24450,24500,24400,132
20241114,131000,1477468850,24450,24400,24500,24400,50
20241114,130900,1476247400,24400,24500,24500,24400,326
20241114,130800,1468271650,24500,24400,24500,24400,206
20241114,130700,1463234850,24400,24400,24450,24400,71
20241114,130600,1461499650,24450,24550,24550,24400,54
20241114,130500,1460177650,24500,24450,24500,24450,299
20241114,130400,1452862400,24450,24450,24450,24450,32
20241114,130300,1452080000,24450,24450,24450,24400,50
20241114,130200,1450857850,24500,24400,24500,24400,222
20241114,130100,1445428850,24450,24400,24450,24400,78
20241114,130000,1443525150,24450,24450,24500,24450,142
20241114,125900,1440050050,24450,24450,24500,24450,291
20241114,125800,1432922750,24450,24450,24500,24400,251
20241114,125700,1426785900,24400,24400,24400,24350,92
20241114,125600,1424541450,24400,24350,24400,24350,131
20241114,125500,1421346200,24350,24350,24400,24350,171
20241114,125400,1417176400,24400,24350,24400,24350,356
20241114,125300,1408505700,24400,24350,24400,24350,109
20241114,125200,1405848200,24350,24450,24450,24350,73
20241114,125100,1404068200,24400,24400,24450,24400,222
20241114,125000,1398647850,24450,24400,24450,24400,145
20241114,124900,1395108900,24400,24450,24450,24400,83
20241114,124800,1393080350,24450,24400,24500,24400,379
20241114,124700,1383815250,24450,24450,24450,24400,47
20241114,124600,1382666850,24400,24400,24450,24400,156
20241114,124500,1378856950,24400,24450,24450,24400,7
20241114,124400,1378686100,24450,24450,24500,24350,365
20241114,124300,1369765150,24450,24450,24500,24450,66
20241114,124200,1368151400,24500,24450,24500,24450,100
20241114,124100,1365703750,24450,24450,24500,24450,158
20241114,124000,1361839300,24450,24400,24450,24400,123
20241114,123900,1358837250,24400,24400,24500,24400,72
20241114,123800,1357077100,24400,24500,24500,24400,185
20241114,123700,1352547550,24450,24400,24450,24400,152
20241114,123600,1348833600,24450,24500,24500,24400,71
20241114,123500,1347100500,24450,24450,24500,24400,163
20241114,123400,1343119500,24400,24500,24500,24400,24
20241114,123300,1342533100,24450,24450,24500,24400,345
20241114,123200,1334096700,24450,24450,24500,24450,73
20241114,123100,1332310450,24400,24400,24450,24400,72
20241114,123000,1330551100,24450,24500,24500,24400,313
20241114,122900,1322905600,24500,24500,24550,24400,714
20241114,122800,1305444800,24500,24450,24550,24450,174
20241114,122700,1301188300,24450,24550,24550,24450,102
20241114,122600,1298691900,24500,24500,24500,24450,242
20241114,122500,1292768000,24450,24450,24500,24400,198
20241114,122400,1287924400,24450,24450,24500,24450,160
20241114,122300,1284004950,24450,24400,24500,24400,211
20241114,122200,1278843900,24450,24400,24500,24400,227
20241114,122100,1273295600,24450,24400,24450,24400,89
20241114,122000,1271121050,24450,24550,24550,24450,92
20241114,121900,1268868800,24500,24500,24600,24450,86
20241114,121800,1266760650,24500,24350,24600,24350,219
20241114,121700,1261394850,24350,24450,24500,24350,93
20241114,121600,1259122550,24450,24450,24500,24450,339
20241114,121500,1250818550,24500,24450,24500,24450,106
20241114,121400,1248226750,24450,24450,24500,24450,249
20241114,121300,1242134500,24450,24550,24550,24450,49
20241114,121200,1240934750,24550,24550,24550,24500,301
20241114,121100,1233549250,24550,24550,24550,24500,326
20241114,121000,1225551600,24600,24550,24600,24550,272
20241114,120900,1218861950,24600,24500,24600,24500,58
20241114,120800,1217435700,24500,24550,24550,24500,332
20241114,120700,1209285600,24500,24450,24500,24450,161
20241114,120600,1205343600,24450,24500,24500,24450,214
20241114,120500,1200105000,24450,24450,24500,24350,239
20241114,120400,1194258800,24450,24450,24450,24350,186
20241114,120300,1189717850,24450,24450,24450,24400,36
20241114,120200,1188837850,24450,24400,24500,24400,106
20241114,120100,1186246200,24450,24400,24450,24400,225
20241114,120000,1180752800,24400,24300,24400,24300,57
20241114,115900,1179364450,24300,24400,24400,24300,126
20241114,115800,1176292250,24400,24400,24400,24350,237
20241114,115700,1170513100,24400,24400,24400,24400,196
20241114,115600,1165730700,24350,24350,24350,24300,122
20241114,115500,1162760150,24350,24300,24350,24300,146
20241114,115400,1159206500,24350,24300,24350,24250,163
20241114,115300,1155244450,24350,24250,24350,24200,504
20241114,115200,1143010100,24250,24250,24250,24200,161
20241114,115100,1139112450,24250,24200,24250,24200,86
20241114,115000,1137027500,24250,24250,24300,24200,675
20241114,114900,1120636900,24300,24200,24300,24200,189
20241114,114800,1116053750,24250,24350,24350,24200,1020
20241114,114700,1091242700,24400,24350,24450,24350,519
20241114,114600,1078587750,24400,24350,24450,24350,131
20241114,114500,1075394050,24350,24450,24450,24350,72
20241114,114400,1073638200,24400,24450,24500,24400,82
20241114,114300,1071633350,24450,24450,24500,24400,614
20241114,114200,1056620900,24450,24500,24550,24450,81
20241114,114100,1054637050,24550,24550,24600,24500,188
20241114,114000,1050022200,24550,24550,24650,24550,218
20241114,113900,1044662800,24550,24550,24600,24550,201
20241114,113800,1039725800,24550,24550,24550,24500,194
20241114,113700,1034965450,24500,24450,24500,24450,282
20241114,113600,1028059300,24450,24450,24500,24450,68
20241114,113500,1026395950,24400,24400,24500,24400,151
20241114,113400,1022708450,24450,24450,24450,24400,80
20241114,113300,1020755350,24450,24400,24450,24400,274
20241114,113200,1014058150,24450,24400,24450,24400,242
20241114,113100,1008150800,24350,24450,24450,24350,83
20241114,113000,1006127150,24400,24450,24450,24350,170
20241114,112900,1001974650,24450,24450,24500,24450,886
20241114,112800,980311900,24450,24350,24450,24350,162
20241114,112700,976354900,24350,24400,24450,24350,116
20241114,112600,973525750,24450,24450,24500,24400,266
20241114,112500,967019450,24450,24400,24500,24400,195
20241114,112400,962258400,24400,24400,24400,24350,287
20241114,112300,955264000,24450,24450,24500,24450,126
20241114,112200,952180950,24450,24450,24450,24400,350
20241114,112100,943630450,24450,24350,24450,24350,193
20241114,112000,938925150,24350,24400,24400,24350,121
20241114,111900,935975400,24350,24350,24400,24300,15
20241114,111800,935610050,24300,24400,24500,24300,417
20241114,111700,925442750,24300,24300,24350,24300,180
20241114,111600,921064050,24350,24350,24400,24300,188
20241114,111500,916485100,24450,24400,24450,24350,164
20241114,111400,912485800,24500,24450,24500,24400,505
20241114,111300,900127550,24500,24500,24550,24450,218
20241114,111200,894788950,24500,24550,24600,24500,159
20241114,111100,890890850,24500,24550,24600,24500,364
20241114,111000,881961600,24550,24500,24550,24500,130
20241114,110900,878770650,24550,24650,24650,24550,183
20241114,110800,874273250,24600,24600,24650,24550,234
20241114,110700,868508850,24650,24550,24650,24550,354
20241114,110600,859802150,24550,24500,24550,24500,96
20241114,110500,857446050,24500,24550,24600,24500,322
20241114,110400,849544600,24600,24650,24650,24550,510
20241114,110300,836973450,24650,24700,24700,24650,57
20241114,110200,835566000,24700,24700,24750,24650,2159
20241114,110100,782232500,24750,24600,24750,24600,726
20241114,110000,764320600,24600,24600,24650,24600,191
20241114,105900,759619650,24600,24600,24650,24600,54
20241114,105800,758290800,24600,24650,24650,24600,207
20241114,105700,753196200,24600,24650,24650,24600,116
20241114,105600,750337100,24600,24600,24600,24550,317
20241114,105500,742539050,24600,24500,24600,24500,113
20241114,105400,739765300,24450,24500,24550,24450,189
20241114,105300,735134400,24500,24500,24550,24500,224
20241114,105200,729646150,24450,24600,24600,24450,208
20241114,105100,724552550,24600,24550,24600,24450,208
20241114,105000,719450700,24500,24500,24550,24450,262
20241114,104900,713031850,24500,24600,24600,24500,323
20241114,104800,705099600,24600,24600,24600,24550,126
20241114,104700,702000550,24600,24500,24600,24500,161
20241114,104600,698053400,24550,24550,24600,24550,417
20241114,104500,687810800,24550,24500,24600,24500,91
20241114,104400,685576700,24500,24450,24500,24450,228
20241114,104300,680001700,24400,24450,24450,24400,41
20241114,104200,679001000,24450,24300,24450,24300,640
20241114,104100,663403200,24350,24400,24400,24300,109
20241114,104000,660745000,24350,24350,24950,24300,3200
20241114,103900,582173950,24350,24350,24350,24300,323
20241114,103800,574311850,24350,24350,24350,24300,62
20241114,103700,572802200,24350,24350,24400,24300,226
20241114,103600,567305000,24350,24350,24400,24350,204
20241114,103500,562331050,24400,24350,24400,24350,222
20241114,103400,556922950,24400,24350,24400,24300,328
20241114,103300,548935850,24350,24200,24350,24200,227
20241114,103200,543426000,24300,24250,24300,24250,363
20241114,103100,534622750,24250,24200,24350,24200,31
20241114,103000,533870950,24250,24250,24250,24200,546
20241114,102900,520632500,24200,24150,24200,24150,228
20241114,102800,515116700,24200,24200,24250,24150,623
20241114,102700,500035100,24200,24100,24200,24100,427
20241114,102600,489731500,24100,24050,24100,24050,106
20241114,102500,487178300,24100,24150,24150,24050,600
20241114,102400,472716200,24150,24150,24200,24100,867
20241114,102300,451776950,24150,24150,24200,24150,660
20241114,102200,435835700,24150,24300,24300,24050,3966
20241114,102100,339924050,24300,24350,24350,24300,14
20241114,102000,339583350,24300,24350,24350,24300,217
20241114,101900,334309750,24350,24300,24350,24300,107
20241114,101800,331705750,24300,24350,24350,24300,75
20241114,101700,329881050,24350,24350,24350,24350,73
20241114,101600,328103500,24350,24350,24400,24350,70
20241114,101500,326398500,24300,24350,24350,24300,234
20241114,101400,320710450,24300,24500,24500,24300,1393
20241114,101300,286669350,24500,24500,24500,24450,169
20241114,101200,282537050,24450,24400,24450,24400,90
20241114,101100,280337500,24450,24400,24450,24400,239
20241114,101000,274502950,24400,24250,24400,24250,393
20241114,100900,264957800,24250,24250,24250,24250,221
20241114,100800,259598550,24300,24250,24300,24250,1189
20241114,100700,230764550,24250,24250,24300,24250,80
20241114,100600,228822600,24250,24450,24450,24250,805
20241114,100500,209196600,24450,24450,24450,24400,92
20241114,100400,206947400,24350,24450,24450,24350,227
20241114,100300,201414600,24450,24550,24550,24400,817
20241114,100200,181418800,24500,24400,24500,24400,721
20241114,100100,163758050,24500,24450,24500,24400,92
20241114,100000,161508250,24450,24200,24750,24200,6468