stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185400,63596840,2035,2035,2035,2035,1829
20241114,185300,63596840,2035,2035,2035,2035,0
20241114,185200,63596840,2035,2035,2035,2035,0
20241114,185100,63596840,2035,2035,2035,2035,0
20241114,185000,63596840,2035,2035,2035,2035,0
20241114,184900,63596840,2035,2035,2035,2035,0
20241114,184800,63596840,2035,2035,2035,2035,0
20241114,184700,63596840,2035,2035,2035,2035,0
20241114,184600,63596840,2035,2035,2035,2035,0
20241114,184500,63596840,2035,2035,2035,2035,0
20241114,184400,63596840,2035,2035,2035,2035,0
20241114,184300,63596840,2035,2035,2035,2035,0
20241114,184200,63596840,2035,2035,2035,2035,0
20241114,184100,63596840,2035,2035,2035,2035,0
20241114,184000,63596840,2035,2035,2035,2035,0
20241114,183900,63596840,2035,2035,2035,2035,0
20241114,183800,63596840,2035,2035,2035,2035,0
20241114,183700,63596840,2035,2035,2035,2035,0
20241114,183600,63596840,2035,2035,2035,2035,0
20241114,183500,63596840,2035,2035,2035,2035,0
20241114,183400,63596840,2035,2035,2035,2035,0
20241114,183300,63596840,2035,2035,2035,2035,0
20241114,183200,63596840,2035,2035,2035,2035,0
20241114,183100,63596840,2035,2035,2035,2035,0
20241114,183000,63596840,2035,2035,2035,2035,0
20241114,182900,63596840,2035,2035,2035,2035,0
20241114,182800,63596840,2035,2035,2035,2035,0
20241114,182700,63596840,2035,2035,2035,2035,0
20241114,182600,63596840,2035,2035,2035,2035,0
20241114,182500,63596840,2035,2035,2035,2035,0
20241114,182400,63596840,2035,2035,2035,2035,1829
20241114,182300,63596840,2035,2035,2035,2035,0
20241114,182200,63596840,2035,2035,2035,2035,0
20241114,182100,63596840,2035,2035,2035,2035,0
20241114,182000,63596840,2035,2035,2035,2035,0
20241114,181900,63596840,2035,2035,2035,2035,0
20241114,181800,63596840,2035,2035,2035,2035,0
20241114,181700,63596840,2035,2035,2035,2035,0
20241114,181600,63596840,2035,2035,2035,2035,0
20241114,181500,63596840,2035,2035,2035,2035,0
20241114,181400,63596840,2035,2035,2035,2035,0
20241114,181300,63596840,2035,2035,2035,2035,0
20241114,181200,63596840,2035,2035,2035,2035,0
20241114,181100,63596840,2035,2035,2035,2035,0
20241114,181000,63596840,2035,2035,2035,2035,0
20241114,180900,63596840,2035,2035,2035,2035,0
20241114,180800,63596840,2035,2035,2035,2035,0
20241114,180700,63596840,2035,2035,2035,2035,0
20241114,180600,63596840,2035,2035,2035,2035,0
20241114,180500,63596840,2035,2035,2035,2035,0
20241114,180400,63596840,2035,2035,2035,2035,0
20241114,180300,63596840,2035,2035,2035,2035,0
20241114,180200,63596840,2035,2035,2035,2035,0
20241114,180100,63596840,2035,2035,2035,2035,0
20241114,180000,63596840,2035,2035,2035,2035,0
20241114,175900,63596840,2035,2035,2035,2035,0
20241114,175800,63596840,2035,2035,2035,2035,0
20241114,175700,63596840,2035,2035,2035,2035,0
20241114,175600,63596840,2035,2035,2035,2035,0
20241114,175500,63596840,2035,2035,2035,2035,0
20241114,175400,63596840,2035,2035,2035,2035,1829
20241114,175300,63596840,2035,2035,2035,2035,0
20241114,175200,63596840,2035,2035,2035,2035,0
20241114,175100,63596840,2035,2035,2035,2035,0
20241114,175000,63596840,2035,2035,2035,2035,0
20241114,174900,63596840,2035,2035,2035,2035,0
20241114,174800,63596840,2035,2035,2035,2035,0
20241114,174700,63596840,2035,2035,2035,2035,0
20241114,174600,63596840,2035,2035,2035,2035,0
20241114,174500,63596840,2035,2035,2035,2035,0
20241114,174400,63596840,2035,2035,2035,2035,0
20241114,174300,63596840,2035,2035,2035,2035,0
20241114,174200,63596840,2035,2035,2035,2035,0
20241114,174100,63596840,2035,2035,2035,2035,0
20241114,174000,63596840,2035,2035,2035,2035,0
20241114,173900,63596840,2035,2035,2035,2035,0
20241114,173800,63596840,2035,2035,2035,2035,0
20241114,173700,63596840,2035,2035,2035,2035,0
20241114,173600,63596840,2035,2035,2035,2035,0
20241114,173500,63596840,2035,2035,2035,2035,0
20241114,173400,63596840,2035,2035,2035,2035,0
20241114,173300,63596840,2035,2035,2035,2035,0
20241114,173200,63596840,2035,2035,2035,2035,0
20241114,173100,63596840,2035,2035,2035,2035,0
20241114,173000,63596840,2035,2035,2035,2035,0
20241114,172900,63596840,2035,2035,2035,2035,0
20241114,172800,63596840,2035,2035,2035,2035,0
20241114,172700,63596840,2035,2035,2035,2035,0
20241114,172600,63596840,2035,2035,2035,2035,0
20241114,172500,63596840,2035,2035,2035,2035,0
20241114,172400,63596840,2035,2035,2035,2035,1829
20241114,172300,63596840,2035,2035,2035,2035,0
20241114,172200,63596840,2035,2035,2035,2035,0
20241114,172100,63596840,2035,2035,2035,2035,0
20241114,172000,63596840,2035,2035,2035,2035,0
20241114,171900,63596840,2035,2035,2035,2035,0
20241114,171800,63596840,2035,2035,2035,2035,0
20241114,171700,63596840,2035,2035,2035,2035,0
20241114,171600,63596840,2035,2035,2035,2035,0
20241114,171500,63596840,2035,2035,2035,2035,0
20241114,171400,63596840,2035,2035,2035,2035,0
20241114,171300,63596840,2035,2035,2035,2035,0
20241114,171200,63596840,2035,2035,2035,2035,0
20241114,171100,63596840,2035,2035,2035,2035,0
20241114,171000,63596840,2035,2035,2035,2035,0
20241114,170900,63596840,2035,2035,2035,2035,0
20241114,170800,63596840,2035,2035,2035,2035,0
20241114,170700,63596840,2035,2035,2035,2035,0
20241114,170600,63596840,2035,2035,2035,2035,0
20241114,170500,63596840,2035,2035,2035,2035,0
20241114,170400,63596840,2035,2035,2035,2035,0
20241114,170300,63596840,2035,2035,2035,2035,0
20241114,170200,63596840,2035,2035,2035,2035,0
20241114,170100,63596840,2035,2035,2035,2035,0
20241114,170000,63596840,2035,2035,2035,2035,0
20241114,165900,63596840,2035,2035,2035,2035,0
20241114,165800,63596840,2035,2035,2035,2035,0
20241114,165700,63596840,2035,2035,2035,2035,0
20241114,165600,63596840,2035,2035,2035,2035,0
20241114,165500,63596840,2035,2035,2035,2035,0
20241114,165400,63596840,2035,2035,2035,2035,1829
20241114,165300,63596840,2035,2035,2035,2035,0
20241114,165200,63596840,2035,2035,2035,2035,0
20241114,165100,63596840,2035,2035,2035,2035,0
20241114,165000,63596840,2035,2035,2035,2035,0
20241114,164900,63596840,2035,2035,2035,2035,0
20241114,164800,63596840,2035,2035,2035,2035,0
20241114,164700,63596840,2035,2035,2035,2035,0
20241114,164600,63596840,2035,2035,2035,2035,0
20241114,164500,63596840,2035,2035,2035,2035,0
20241114,164400,63596840,2035,2035,2035,2035,0
20241114,164300,63596840,2035,2035,2035,2035,0
20241114,164200,63596840,2035,2035,2035,2035,0
20241114,164100,63596840,2035,2035,2035,2035,0
20241114,164000,63596840,2035,2035,2035,2035,0
20241114,163900,63596840,2035,2035,2035,2035,0
20241114,163800,63596840,2035,2035,2035,2035,0
20241114,163700,63596840,2035,2035,2035,2035,0
20241114,163600,63596840,2035,2035,2035,2035,0
20241114,163500,63596840,2035,2035,2035,2035,0
20241114,163400,63596840,2035,2035,2035,2035,0
20241114,163300,63596840,2035,2035,2035,2035,0
20241114,163200,63596840,2035,2035,2035,2035,0
20241114,163100,63596840,2035,2035,2035,2035,0
20241114,163000,63596840,2035,2035,2035,2035,1829
20241114,162900,59874825,2035,2035,2035,2035,0
20241114,162800,59874825,2035,2035,2035,2035,0
20241114,162700,59874825,2035,2035,2035,2035,0
20241114,162600,59874825,2035,2035,2035,2035,0
20241114,162500,59874825,2035,2035,2035,2035,0
20241114,162400,59874825,2035,2035,2035,2035,0
20241114,162300,59874825,2035,2035,2035,2035,0
20241114,162200,59874825,2035,2035,2035,2035,0
20241114,162100,59874825,2035,2035,2035,2035,0
20241114,162000,59874825,2035,2035,2035,2035,0
20241114,161900,59874825,2035,2035,2035,2035,0
20241114,161800,59874825,2035,2035,2035,2035,0
20241114,161700,59874825,2035,2035,2035,2035,0
20241114,161600,59874825,2035,2035,2035,2035,0
20241114,161500,59874825,2035,2025,2035,2025,13
20241114,161400,59848490,2035,2035,2035,2035,0
20241114,161300,59848490,2035,2030,2035,2025,287
20241114,161200,59267300,2025,2025,2025,2025,84
20241114,161100,59097200,2025,2025,2025,2025,0
20241114,161000,59097200,2025,2025,2025,2025,0
20241114,160900,59097200,2025,2025,2025,2025,16
20241114,160800,59064800,2025,2025,2025,2025,0
20241114,160700,59064800,2025,2025,2025,2025,50
20241114,160600,58963550,2025,2030,2030,2025,1004
20241114,160500,56929930,2030,2030,2030,2030,0
20241114,160400,56929930,2030,2030,2030,2030,2
20241114,160300,56925870,2030,2030,2030,2030,1
20241114,160200,56923840,2030,2030,2035,2030,190
20241114,160100,56538135,2035,2035,2035,2035,0
20241114,160000,56538135,2035,2035,2035,2035,0
20241114,155900,56538135,2035,2035,2035,2035,2
20241114,155800,56534065,2035,2035,2035,2035,4
20241114,155700,56525925,2030,2030,2035,2030,28
20241114,155600,56469080,2035,2030,2035,2030,3
20241114,155500,56462980,2035,2035,2035,2035,3
20241114,155400,56456875,2035,2035,2035,2035,1
20241114,155300,56454840,2030,2030,2035,2030,1052
20241114,155200,54319270,2030,2030,2035,2030,145
20241114,155100,54024895,2025,2025,2025,2025,200
20241114,155000,53619895,2030,2030,2030,2030,2
20241114,154900,53615835,2030,2030,2030,2030,9
20241114,154800,53597565,2030,2030,2030,2030,0
20241114,154700,53597565,2030,2025,2030,2025,344
20241114,154600,52900960,2025,2025,2025,2025,6
20241114,154500,52888810,2020,2020,2020,2020,4
20241114,154400,52880730,2025,2020,2025,2020,6
20241114,154300,52868590,2020,2020,2020,2020,0
20241114,154200,52868590,2020,2020,2020,2020,0
20241114,154100,52868590,2020,2020,2020,2020,10
20241114,154000,52848390,2020,2020,2020,2020,1
20241114,153900,52846370,2025,2025,2025,2025,2
20241114,153800,52842320,2025,2025,2025,2025,4
20241114,153700,52834220,2025,2025,2025,2025,0
20241114,153600,52834220,2025,2025,2025,2025,0
20241114,153500,52834220,2025,2025,2025,2025,7
20241114,153400,52820045,2025,2025,2025,2025,2
20241114,153300,52815995,2025,2025,2025,2025,4
20241114,153200,52807895,2025,2025,2025,2025,2
20241114,153100,52803845,2025,2025,2025,2025,0
20241114,153000,52803845,2025,2015,2025,2015,6
20241114,152900,52791725,2015,2015,2015,2015,1
20241114,152800,52789710,2015,2015,2015,2015,2
20241114,152700,52785680,2015,2015,2015,2015,5
20241114,152600,52775605,2015,2015,2015,2015,0
20241114,152500,52775605,2015,2015,2015,2015,2
20241114,152400,52771575,2015,2015,2015,2015,5
20241114,152300,52761500,2015,2015,2015,2015,1
20241114,152200,52759485,2015,2015,2015,2015,6
20241114,152100,52747395,2015,2015,2015,2015,13
20241114,152000,52721200,2015,2015,2015,2015,2
20241114,151900,52717170,2015,2015,2015,2015,5
20241114,151800,52707095,2015,2020,2020,2015,4
20241114,151700,52699025,2025,2010,2025,2010,552
20241114,151600,51587915,2000,2005,2005,2000,290
20241114,151500,51007905,2010,2010,2010,2010,0
20241114,151400,51007905,2010,2010,2010,2010,4
20241114,151300,50999865,1992,1992,1992,1992,0
20241114,151200,50999865,1992,2020,2040,1970,4171
20241114,151100,42685145,2020,2020,2020,2020,0
20241114,151000,42685145,2020,2020,2020,2020,15
20241114,150900,42654845,2015,2015,2015,2015,46
20241114,150800,42562155,2015,2015,2015,2015,0
20241114,150700,42562155,2015,2015,2015,2015,5
20241114,150600,42552080,2015,2010,2015,2010,12
20241114,150500,42527950,2015,2015,2015,2015,5
20241114,150400,42517875,2015,2015,2015,2015,600
20241114,150300,41308875,2015,2015,2015,2015,100
20241114,150200,41107375,2030,2025,2030,2000,10037
20241114,150100,20979115,2025,2025,2025,2025,0
20241114,150000,20979115,2025,2025,2025,2025,2
20241114,145900,20975065,2025,2025,2025,2025,5
20241114,145800,20964940,2025,2025,2025,2025,1
20241114,145700,20962915,2030,2025,2030,2020,50
20241114,145600,20861865,2020,2020,2020,2020,0
20241114,145500,20861865,2020,2025,2025,2020,3
20241114,145400,20855795,2030,2025,2030,2025,5
20241114,145300,20845655,2020,2020,2020,2020,89
20241114,145200,20665875,2025,2025,2025,2025,1
20241114,145100,20663850,2025,2030,2030,2025,5
20241114,145000,20653715,2025,2025,2025,2025,2
20241114,144900,20649665,2020,2020,2020,2020,0
20241114,144800,20649665,2020,2025,2030,2020,11
20241114,144700,20627400,2025,2025,2025,2025,1
20241114,144600,20625375,2025,2025,2025,2025,0
20241114,144500,20625375,2025,2025,2025,2025,5
20241114,144400,20615250,2025,2025,2025,2025,3
20241114,144300,20609175,2025,2025,2025,2025,2
20241114,144200,20605125,2025,2025,2025,2025,3
20241114,144100,20599050,2025,2025,2025,2025,2
20241114,144000,20595000,2025,2025,2030,2025,8
20241114,143900,20578780,2020,2025,2025,2020,7
20241114,143800,20564635,2030,2025,2030,2025,51
20241114,143700,20461350,2025,2025,2025,2025,236
20241114,143600,19983450,2025,2025,2025,2025,2
20241114,143500,19979400,2025,2025,2025,2025,0
20241114,143400,19979400,2025,2025,2025,2025,5
20241114,143300,19969275,2025,2025,2025,2025,2
20241114,143200,19965225,2025,2025,2025,2025,0
20241114,143100,19965225,2025,2025,2025,2025,5
20241114,143000,19955100,2025,2025,2025,2025,2
20241114,142900,19951050,2025,2025,2025,2025,103
20241114,142800,19742475,2025,2025,2025,2025,4
20241114,142700,19734375,2025,2025,2025,2025,1
20241114,142600,19732350,2025,2025,2025,2025,6
20241114,142500,19720200,2025,2025,2025,2025,0
20241114,142400,19720200,2025,2025,2025,2025,0
20241114,142300,19720200,2025,2025,2025,2025,5
20241114,142200,19710075,2020,2020,2020,2020,1
20241114,142100,19708055,2020,2020,2020,2020,21
20241114,142000,19665635,2025,2025,2025,2025,111
20241114,141900,19440860,2030,2030,2030,2030,2
20241114,141800,19436800,2030,2030,2030,2030,2
20241114,141700,19432740,2030,2030,2030,2030,4
20241114,141600,19424620,2030,2030,2030,2030,2
20241114,141500,19420560,2030,2030,2030,2030,6
20241114,141400,19408380,2030,2030,2030,2030,0
20241114,141300,19408380,2030,2030,2030,2030,2
20241114,141200,19404320,2030,2030,2030,2030,5
20241114,141100,19394170,2030,2030,2030,2030,3
20241114,141000,19388080,2030,2030,2030,2030,0
20241114,140900,19388080,2030,2030,2030,2030,6
20241114,140800,19375900,2030,2030,2030,2030,0
20241114,140700,19375900,2030,2030,2030,2030,2
20241114,140600,19371840,2030,2035,2035,2030,6
20241114,140500,19359650,2030,2030,2030,2030,7
20241114,140400,19345440,2035,2035,2035,2035,4
20241114,140300,19337300,2035,2035,2035,2035,4
20241114,140200,19329160,2035,2035,2035,2035,1
20241114,140100,19327125,2035,2035,2035,2035,7
20241114,140000,19312880,2035,2035,2035,2035,2
20241114,135900,19308810,2035,2035,2035,2035,1
20241114,135800,19306775,2035,2035,2035,2035,6
20241114,135700,19294565,2035,2035,2035,2035,1
20241114,135600,19292530,2035,2035,2035,2035,3
20241114,135500,19286425,2035,2035,2035,2035,3
20241114,135400,19280320,2035,2035,2035,2035,3
20241114,135300,19274215,2035,2035,2035,2035,4
20241114,135200,19266075,2035,2035,2035,2035,3
20241114,135100,19259970,2035,2035,2035,2035,3
20241114,135000,19253865,2035,2035,2035,2035,6
20241114,134900,19241655,2030,2030,2030,2030,2
20241114,134800,19237595,2030,2030,2030,2030,0
20241114,134700,19237595,2030,2030,2030,2030,5
20241114,134600,19227445,2030,2035,2035,2030,17
20241114,134500,19192925,2035,2035,2035,2035,0
20241114,134400,19192925,2035,2035,2035,2035,5
20241114,134300,19182750,2035,2035,2035,2035,2
20241114,134200,19178680,2035,2035,2035,2035,2
20241114,134100,19174610,2035,2035,2035,2035,4
20241114,134000,19166470,2035,2035,2035,2035,2
20241114,133900,19162400,2035,2035,2035,2035,5
20241114,133800,19152225,2035,2035,2035,2035,3
20241114,133700,19146120,2040,2040,2040,2040,0
20241114,133600,19146120,2040,2040,2040,2040,4
20241114,133500,19137960,2040,2040,2040,2040,4
20241114,133400,19129800,2040,2040,2040,2040,0
20241114,133300,19129800,2040,2040,2040,2040,5
20241114,133200,19119600,2040,2040,2040,2040,1
20241114,133100,19117560,2040,2040,2040,2040,0
20241114,133000,19117560,2040,2040,2040,2040,36
20241114,132900,19044120,2040,2035,2040,2035,70
20241114,132800,18901330,2035,2040,2040,2035,4
20241114,132700,18893180,2040,2040,2040,2040,3
20241114,132600,18887060,2040,2040,2040,2040,0
20241114,132500,18887060,2040,2040,2040,2040,6
20241114,132400,18874820,2040,2040,2040,2040,2
20241114,132300,18870740,2040,2040,2040,2040,0
20241114,132200,18870740,2040,2040,2040,2040,5
20241114,132100,18860540,2040,2040,2040,2040,0
20241114,132000,18860540,2040,2040,2040,2040,3
20241114,131900,18854420,2040,2040,2040,2040,4
20241114,131800,18846260,2040,2040,2040,2040,2
20241114,131700,18842180,2040,2045,2045,2040,8
20241114,131600,18825840,2030,2030,2030,2030,0
20241114,131500,18825840,2030,2030,2030,2030,0
20241114,131400,18825840,2030,2030,2030,2030,388
20241114,131300,18038200,2030,2030,2030,2030,5
20241114,131200,18028050,2025,2025,2025,2025,36
20241114,131100,17955150,2025,2025,2025,2020,8
20241114,131000,17938960,2025,2025,2025,2025,2
20241114,130900,17934910,2025,2025,2025,2025,2
20241114,130800,17930860,2025,2025,2025,2025,4
20241114,130700,17922760,2025,2025,2025,2025,1
20241114,130600,17920735,2025,2025,2025,2025,2
20241114,130500,17916685,2025,2025,2025,2025,3
20241114,130400,17910610,2025,2025,2025,2025,2
20241114,130300,17906560,2025,2025,2025,2025,2
20241114,130200,17902510,2025,2025,2025,2025,6
20241114,130100,17890360,2025,2025,2025,2025,0
20241114,130000,17890360,2025,2025,2025,2025,1
20241114,125900,17888335,2025,2025,2025,2025,10
20241114,125800,17868085,2025,2025,2025,2025,0
20241114,125700,17868085,2025,2025,2025,2025,6
20241114,125600,17855935,2025,2025,2025,2025,3
20241114,125500,17849860,2025,2025,2025,2025,1
20241114,125400,17847835,2025,2025,2025,2025,4
20241114,125300,17839735,2025,2025,2025,2025,2
20241114,125200,17835685,2025,2025,2025,2025,2
20241114,125100,17831635,2025,2025,2025,2025,5
20241114,125000,17821510,2025,2025,2025,2025,0
20241114,124900,17821510,2025,2025,2025,2025,2
20241114,124800,17817460,2025,2025,2025,2025,4
20241114,124700,17809360,2025,2025,2025,2025,0
20241114,124600,17809360,2025,2025,2025,2025,5
20241114,124500,17799235,2025,2025,2025,2025,2
20241114,124400,17795185,2025,2025,2025,2025,2
20241114,124300,17791135,2025,2025,2025,2025,26
20241114,124200,17738485,2025,2025,2025,2025,1
20241114,124100,17736460,2025,2025,2025,2025,2
20241114,124000,17732410,2025,2025,2025,2025,7
20241114,123900,17718235,2020,2020,2020,2020,12
20241114,123800,17693995,2020,2020,2020,2020,2
20241114,123700,17689955,2020,2020,2020,2020,6
20241114,123600,17677835,2020,2025,2025,2015,89
20241114,123500,17498425,2030,2030,2030,2030,4
20241114,123400,17490305,2020,2020,2020,2020,0
20241114,123300,17490305,2020,2030,2030,2020,35
20241114,123200,17419565,2030,2030,2030,2030,3
20241114,123100,17413475,2030,2030,2030,2030,2
20241114,123000,17409415,2030,2030,2030,2030,2
20241114,122900,17405355,2030,2030,2030,2030,3
20241114,122800,17399265,2030,2030,2030,2030,0
20241114,122700,17399265,2030,2030,2030,2030,4
20241114,122600,17391145,2030,2030,2030,2030,5
20241114,122500,17380995,2030,2030,2030,2030,0
20241114,122400,17380995,2030,2030,2030,2030,1
20241114,122300,17378965,2030,2030,2030,2030,3
20241114,122200,17372875,2030,2030,2030,2030,3
20241114,122100,17366785,2030,2030,2030,2030,4
20241114,122000,17358665,2030,2030,2030,2030,2
20241114,121900,17354605,2030,2030,2030,2030,2
20241114,121800,17350545,2030,2030,2030,2030,4
20241114,121700,17342425,2030,2030,2030,2030,0
20241114,121600,17342425,2030,2030,2030,2030,3
20241114,121500,17336335,2030,2030,2030,2030,6
20241114,121400,17324155,2030,2030,2030,2030,0
20241114,121300,17324155,2030,2030,2030,2030,4
20241114,121200,17316035,2030,2030,2030,2030,3
20241114,121100,17309945,2030,2030,2030,2030,3
20241114,121000,17303855,2030,2025,2030,2025,3
20241114,120900,17297770,2015,2015,2015,2015,0
20241114,120800,17297770,2015,2025,2025,2015,10
20241114,120700,17277565,2025,2025,2025,2025,3
20241114,120600,17271490,2025,2025,2025,2025,2
20241114,120500,17267440,2025,2025,2025,2025,1
20241114,120400,17265415,2025,2025,2025,2025,6
20241114,120300,17253265,2025,2025,2025,2025,0
20241114,120200,17253265,2025,2020,2025,2020,25
20241114,120100,17202755,2025,2025,2025,2025,5
20241114,120000,17192630,2020,2020,2020,2020,3
20241114,115900,17186570,2025,2025,2025,2025,6
20241114,115800,17174420,2025,2025,2025,2025,1
20241114,115700,17172395,2025,2025,2025,2025,2
20241114,115600,17168345,2025,2025,2025,2025,3
20241114,115500,17162270,2025,2025,2025,2025,2
20241114,115400,17158220,2025,2025,2025,2025,2
20241114,115300,17154170,2030,2020,2030,2020,23
20241114,115200,17107670,2020,2020,2020,2020,0
20241114,115100,17107670,2020,2020,2020,2020,5
20241114,115000,17097570,2015,2020,2020,2015,59
20241114,114900,16978675,2020,2020,2020,2020,1
20241114,114800,16976655,2020,2020,2020,2020,2
20241114,114700,16972615,2020,2020,2020,2020,8
20241114,114600,16956455,2020,2025,2025,2020,87
20241114,114500,16780705,2025,2025,2025,2025,3
20241114,114400,16774630,2025,2025,2025,2025,2
20241114,114300,16770580,2030,2030,2030,2030,2
20241114,114200,16766520,2030,2030,2030,2030,3
20241114,114100,16760430,2030,2025,2030,2025,3
20241114,114000,16754345,2025,2025,2025,2025,0
20241114,113900,16754345,2025,2030,2030,2025,10
20241114,113800,16734085,2020,2020,2020,2020,50
20241114,113700,16633085,2025,2025,2025,2025,2
20241114,113600,16629035,2025,2025,2025,2025,6
20241114,113500,16616885,2025,2025,2025,2025,1
20241114,113400,16614860,2025,2025,2025,2025,3
20241114,113300,16608785,2025,2025,2025,2025,7
20241114,113200,16594610,2025,2025,2025,2025,4
20241114,113100,16586510,2025,2025,2025,2025,5
20241114,113000,16576385,2025,2025,2025,2025,0
20241114,112900,16576385,2025,2025,2025,2025,2
20241114,112800,16572335,2025,2025,2025,2025,4
20241114,112700,16564235,2025,2025,2025,2025,1
20241114,112600,16562210,2030,2030,2030,2030,2
20241114,112500,16558150,2025,2025,2025,2025,5
20241114,112400,16548025,2025,2025,2025,2025,204
20241114,112300,16134925,2025,2025,2025,2025,6
20241114,112200,16122775,2025,2025,2025,2025,0
20241114,112100,16122775,2025,2025,2025,2025,0
20241114,112000,16122775,2025,2025,2025,2025,1
20241114,111900,16120750,2025,2025,2025,2025,0
20241114,111800,16120750,2025,2025,2025,2025,0
20241114,111700,16120750,2025,2025,2025,2025,0
20241114,111600,16120750,2025,2025,2025,2025,1
20241114,111500,16118725,2015,2015,2015,2015,138
20241114,111400,15840655,2015,2020,2020,2015,483
20241114,111300,14866390,2025,2025,2025,2025,261
20241114,111200,14337865,2025,2025,2025,2025,0
20241114,111100,14337865,2025,2025,2025,2025,119
20241114,111000,14096890,2020,2020,2020,2020,0
20241114,110900,14096890,2020,2020,2020,2020,0
20241114,110800,14096890,2020,2020,2020,2020,0
20241114,110700,14096890,2020,2020,2020,2020,0
20241114,110600,14096890,2020,2020,2020,2020,0
20241114,110500,14096890,2020,2020,2020,2020,349
20241114,110400,13391910,2025,2025,2025,2025,0
20241114,110300,13391910,2025,2025,2025,2025,1
20241114,110200,13389885,2025,2025,2025,2025,1
20241114,110100,13387860,2025,2025,2025,2025,0
20241114,110000,13387860,2025,2025,2025,2025,0
20241114,105900,13387860,2025,2025,2025,2025,0
20241114,105800,13387860,2025,2025,2025,2025,104
20241114,105700,13177260,2025,2030,2030,2025,2
20241114,105600,13173205,2025,2025,2025,2025,10
20241114,105500,13152955,2030,2030,2030,2030,2
20241114,105400,13148895,2025,2025,2025,2025,0
20241114,105300,13148895,2025,2025,2025,2025,3
20241114,105200,13142820,2015,2015,2015,2015,0
20241114,105100,13142820,2015,2015,2015,2015,0
20241114,105000,13142820,2015,2015,2015,2015,0
20241114,104900,13142820,2015,2015,2015,2015,0
20241114,104800,13142820,2015,2015,2015,2015,0
20241114,104700,13142820,2015,2015,2015,2015,0
20241114,104600,13142820,2015,2015,2015,2015,0
20241114,104500,13142820,2015,2025,2025,2015,50
20241114,104400,13041840,2030,2030,2030,2030,0
20241114,104300,13041840,2030,2030,2030,2030,1
20241114,104200,13039810,2025,2025,2025,2025,2
20241114,104100,13035760,2030,2030,2030,2030,2
20241114,104000,13031700,2030,2030,2030,2030,5
20241114,103900,13021550,2030,2020,2030,2020,1844
20241114,103800,9287430,2025,2025,2025,2025,0
20241114,103700,9287430,2025,2025,2025,2025,0
20241114,103600,9287430,2025,2025,2025,2025,0
20241114,103500,9287430,2025,2020,2025,2020,11
20241114,103400,9265205,2020,2025,2025,2020,22
20241114,103300,9220760,2025,2025,2025,2025,1
20241114,103200,9218735,2015,2015,2015,2015,0
20241114,103100,9218735,2015,2015,2015,2015,4
20241114,103000,9210675,2015,2015,2015,2015,50
20241114,102900,9109925,2015,2015,2015,2015,0
20241114,102800,9109925,2015,2015,2015,2015,238
20241114,102700,8630355,2015,2015,2015,2015,3
20241114,102600,8624310,2010,2010,2010,2010,0
20241114,102500,8624310,2010,2010,2010,2010,221
20241114,102400,8180100,2015,2015,2015,2015,0
20241114,102300,8180100,2015,2015,2015,2015,0
20241114,102200,8180100,2015,2015,2015,2015,6
20241114,102100,8168010,2015,2015,2015,2015,82
20241114,102000,8002780,2015,2015,2015,2015,150
20241114,101900,7700530,2015,2015,2015,2015,0
20241114,101800,7700530,2015,2015,2015,2015,0
20241114,101700,7700530,2015,2015,2015,2015,0
20241114,101600,7700530,2015,2015,2015,2015,0
20241114,101500,7700530,2015,2015,2015,2015,0
20241114,101400,7700530,2015,2015,2015,2015,2
20241114,101300,7696500,2015,2015,2015,2015,1
20241114,101200,7694485,2015,2015,2015,2015,0
20241114,101100,7694485,2015,2015,2015,2015,0
20241114,101000,7694485,2015,2015,2015,2015,0
20241114,100900,7694485,2015,2015,2015,2015,3
20241114,100800,7688440,2015,2015,2015,2015,0
20241114,100700,7688440,2015,2015,2015,2015,1
20241114,100600,7686425,2015,2025,2025,2015,3
20241114,100500,7680360,2010,2010,2010,2010,0
20241114,100400,7680360,2010,2025,2025,2010,1531
20241114,100300,4602975,2025,2025,2025,2025,5
20241114,100200,4592850,2010,2010,2010,2010,500
20241114,100100,3587850,2010,2010,2010,2010,0
20241114,100000,3587850,2010,2010,2010,2010,1785