stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191500,116150366400,20850,20850,20850,20850,134713
20241112,191400,116150366400,20850,20850,20850,20850,0
20241112,191300,116150366400,20850,20850,20850,20850,0
20241112,191200,116150366400,20850,20850,20850,20850,0
20241112,191100,116150366400,20850,20850,20850,20850,0
20241112,191000,116150366400,20850,20850,20850,20850,0
20241112,190900,116150366400,20850,20850,20850,20850,0
20241112,190800,116150366400,20850,20850,20850,20850,0
20241112,190700,116150366400,20850,20850,20850,20850,0
20241112,190600,116150366400,20850,20850,20850,20850,0
20241112,190500,116150366400,20850,20850,20850,20850,0
20241112,190400,116150366400,20850,20850,20850,20850,0
20241112,190300,116150366400,20850,20850,20850,20850,0
20241112,190200,116150366400,20850,20850,20850,20850,0
20241112,190100,116150366400,20850,20850,20850,20850,0
20241112,190000,116150366400,20850,20850,20850,20850,0
20241112,185900,116150366400,20850,20850,20850,20850,0
20241112,185800,116150366400,20850,20850,20850,20850,0
20241112,185700,116150366400,20850,20850,20850,20850,0
20241112,185600,116150366400,20850,20850,20850,20850,0
20241112,185500,116150366400,20850,20850,20850,20850,0
20241112,185400,116150366400,20850,20850,20850,20850,0
20241112,185300,116150366400,20850,20850,20850,20850,0
20241112,185200,116150366400,20850,20850,20850,20850,0
20241112,185100,116150366400,20850,20850,20850,20850,0
20241112,185000,116150366400,20850,20850,20850,20850,0
20241112,184900,116150366400,20850,20850,20850,20850,0
20241112,184800,116150366400,20850,20850,20850,20850,0
20241112,184700,116150366400,20850,20850,20850,20850,0
20241112,184600,116150366400,20850,20850,20850,20850,0
20241112,184500,116150366400,20850,20850,20850,20850,134713
20241112,184400,116150366400,20850,20850,20850,20850,0
20241112,184300,116150366400,20850,20850,20850,20850,0
20241112,184200,116150366400,20850,20850,20850,20850,0
20241112,184100,116150366400,20850,20850,20850,20850,0
20241112,184000,116150366400,20850,20850,20850,20850,0
20241112,183900,116150366400,20850,20850,20850,20850,0
20241112,183800,116150366400,20850,20850,20850,20850,0
20241112,183700,116150366400,20850,20850,20850,20850,0
20241112,183600,116150366400,20850,20850,20850,20850,0
20241112,183500,116150366400,20850,20850,20850,20850,0
20241112,183400,116150366400,20850,20850,20850,20850,0
20241112,183300,116150366400,20850,20850,20850,20850,0
20241112,183200,116150366400,20850,20850,20850,20850,0
20241112,183100,116150366400,20850,20850,20850,20850,0
20241112,183000,116150366400,20850,20850,20850,20850,0
20241112,182900,116150366400,20850,20850,20850,20850,0
20241112,182800,116150366400,20850,20850,20850,20850,0
20241112,182700,116150366400,20850,20850,20850,20850,0
20241112,182600,116150366400,20850,20850,20850,20850,0
20241112,182500,116150366400,20850,20850,20850,20850,0
20241112,182400,116150366400,20850,20850,20850,20850,0
20241112,182300,116150366400,20850,20850,20850,20850,0
20241112,182200,116150366400,20850,20850,20850,20850,0
20241112,182100,116150366400,20850,20850,20850,20850,0
20241112,182000,116150366400,20850,20850,20850,20850,0
20241112,181900,116150366400,20850,20850,20850,20850,0
20241112,181800,116150366400,20850,20850,20850,20850,0
20241112,181700,116150366400,20850,20850,20850,20850,0
20241112,181600,116150366400,20850,20850,20850,20850,0
20241112,181500,116150366400,20850,20850,20850,20850,134713
20241112,181400,116150366400,20850,20850,20850,20850,0
20241112,181300,116150366400,20850,20850,20850,20850,0
20241112,181200,116150366400,20850,20850,20850,20850,0
20241112,181100,116150366400,20850,20850,20850,20850,0
20241112,181000,116150366400,20850,20850,20850,20850,0
20241112,180900,116150366400,20850,20850,20850,20850,0
20241112,180800,116150366400,20850,20850,20850,20850,0
20241112,180700,116150366400,20850,20850,20850,20850,0
20241112,180600,116150366400,20850,20850,20850,20850,0
20241112,180500,116150366400,20850,20850,20850,20850,0
20241112,180400,116150366400,20850,20850,20850,20850,0
20241112,180300,116150366400,20850,20850,20850,20850,0
20241112,180200,116150366400,20850,20850,20850,20850,0
20241112,180100,116150366400,20850,20850,20850,20850,0
20241112,180000,116150366400,20850,20850,20850,20850,0
20241112,175900,116150366400,20850,20850,20850,20850,0
20241112,175800,116150366400,20850,20850,20850,20850,0
20241112,175700,116150366400,20850,20850,20850,20850,0
20241112,175600,116150366400,20850,20850,20850,20850,0
20241112,175500,116150366400,20850,20850,20850,20850,0
20241112,175400,116150366400,20850,20850,20850,20850,0
20241112,175300,116150366400,20850,20850,20850,20850,0
20241112,175200,116150366400,20850,20850,20850,20850,0
20241112,175100,116150366400,20850,20850,20850,20850,0
20241112,175000,116150366400,20850,20850,20850,20850,0
20241112,174900,116150366400,20850,20850,20850,20850,0
20241112,174800,116150366400,20850,20850,20850,20850,0
20241112,174700,116150366400,20850,20850,20850,20850,0
20241112,174600,116150366400,20850,20850,20850,20850,0
20241112,174500,116150366400,20850,20850,20850,20850,134713
20241112,174400,116150366400,20850,20850,20850,20850,0
20241112,174300,116150366400,20850,20850,20850,20850,0
20241112,174200,116150366400,20850,20850,20850,20850,0
20241112,174100,116150366400,20850,20850,20850,20850,0
20241112,174000,116150366400,20850,20850,20850,20850,0
20241112,173900,116150366400,20850,20850,20850,20850,0
20241112,173800,116150366400,20850,20850,20850,20850,0
20241112,173700,116150366400,20850,20850,20850,20850,0
20241112,173600,116150366400,20850,20850,20850,20850,0
20241112,173500,116150366400,20850,20850,20850,20850,0
20241112,173400,116150366400,20850,20850,20850,20850,0
20241112,173300,116150366400,20850,20850,20850,20850,0
20241112,173200,116150366400,20850,20850,20850,20850,0
20241112,173100,116150366400,20850,20850,20850,20850,0
20241112,173000,116150366400,20850,20850,20850,20850,0
20241112,172900,116150366400,20850,20850,20850,20850,0
20241112,172800,116150366400,20850,20850,20850,20850,0
20241112,172700,116150366400,20850,20850,20850,20850,0
20241112,172600,116150366400,20850,20850,20850,20850,0
20241112,172500,116150366400,20850,20850,20850,20850,0
20241112,172400,116150366400,20850,20850,20850,20850,0
20241112,172300,116150366400,20850,20850,20850,20850,0
20241112,172200,116150366400,20850,20850,20850,20850,0
20241112,172100,116150366400,20850,20850,20850,20850,0
20241112,172000,116150366400,20850,20850,20850,20850,0
20241112,171900,116150366400,20850,20850,20850,20850,0
20241112,171800,116150366400,20850,20850,20850,20850,0
20241112,171700,116150366400,20850,20850,20850,20850,0
20241112,171600,116150366400,20850,20850,20850,20850,0
20241112,171500,116150366400,20850,20850,20850,20850,134713
20241112,171400,116150366400,20850,20850,20850,20850,0
20241112,171300,116150366400,20850,20850,20850,20850,0
20241112,171200,116150366400,20850,20850,20850,20850,0
20241112,171100,116150366400,20850,20850,20850,20850,0
20241112,171000,116150366400,20850,20850,20850,20850,0
20241112,170900,116150366400,20850,20850,20850,20850,0
20241112,170800,116150366400,20850,20850,20850,20850,0
20241112,170700,116150366400,20850,20850,20850,20850,0
20241112,170600,116150366400,20850,20850,20850,20850,0
20241112,170500,116150366400,20850,20850,20850,20850,0
20241112,170400,116150366400,20850,20850,20850,20850,0
20241112,170300,116150366400,20850,20850,20850,20850,0
20241112,170200,116150366400,20850,20850,20850,20850,0
20241112,170100,116150366400,20850,20850,20850,20850,0
20241112,170000,116150366400,20850,20850,20850,20850,0
20241112,165900,116150366400,20850,20850,20850,20850,0
20241112,165800,116150366400,20850,20850,20850,20850,0
20241112,165700,116150366400,20850,20850,20850,20850,0
20241112,165600,116150366400,20850,20850,20850,20850,0
20241112,165500,116150366400,20850,20850,20850,20850,0
20241112,165400,116150366400,20850,20850,20850,20850,0
20241112,165300,116150366400,20850,20850,20850,20850,0
20241112,165200,116150366400,20850,20850,20850,20850,0
20241112,165100,116150366400,20850,20850,20850,20850,0
20241112,165000,116150366400,20850,20850,20850,20850,0
20241112,164900,116150366400,20850,20850,20850,20850,0
20241112,164800,116150366400,20850,20850,20850,20850,0
20241112,164700,116150366400,20850,20850,20850,20850,0
20241112,164600,116150366400,20850,20850,20850,20850,0
20241112,164500,116150366400,20850,20850,20850,20850,134713
20241112,164400,116150366400,20850,20850,20850,20850,0
20241112,164300,116150366400,20850,20850,20850,20850,0
20241112,164200,116150366400,20850,20850,20850,20850,0
20241112,164100,116150366400,20850,20850,20850,20850,0
20241112,164000,116150366400,20850,20850,20850,20850,0
20241112,163900,116150366400,20850,20850,20850,20850,0
20241112,163800,116150366400,20850,20850,20850,20850,0
20241112,163700,116150366400,20850,20850,20850,20850,0
20241112,163600,116150366400,20850,20850,20850,20850,0
20241112,163500,116150366400,20850,20850,20850,20850,0
20241112,163400,116150366400,20850,20850,20850,20850,0
20241112,163300,116150366400,20850,20850,20850,20850,0
20241112,163200,116150366400,20850,20850,20850,20850,0
20241112,163100,116150366400,20850,20850,20850,20850,0
20241112,163000,116150366400,20850,20850,20850,20850,0
20241112,162900,116150366400,20850,20850,20850,20850,0
20241112,162800,116150366400,20850,20850,20850,20850,0
20241112,162700,116150366400,20850,20850,20850,20850,0
20241112,162600,116150366400,20850,20850,20850,20850,0
20241112,162500,116150366400,20850,20850,20850,20850,0
20241112,162400,116150366400,20850,20850,20850,20850,0
20241112,162300,116150366400,20850,20850,20850,20850,0
20241112,162200,116150366400,20850,20850,20850,20850,0
20241112,162100,116150366400,20850,20850,20850,20850,0
20241112,162000,116150366400,20850,20850,20850,20850,0
20241112,161900,116150366400,20850,20850,20850,20850,0
20241112,161800,116150366400,20850,20850,20850,20850,0
20241112,161700,116150366400,20850,20850,20850,20850,0
20241112,161600,116150366400,20850,20850,20850,20850,0
20241112,161500,116150366400,20850,20850,20850,20850,134713
20241112,161400,116150366400,20850,20850,20850,20850,0
20241112,161300,116150366400,20850,20850,20850,20850,0
20241112,161200,116150366400,20850,20850,20850,20850,0
20241112,161100,116150366400,20850,20850,20850,20850,0
20241112,161000,116150366400,20850,20850,20850,20850,0
20241112,160900,116150366400,20850,20850,20850,20850,0
20241112,160800,116150366400,20850,20850,20850,20850,0
20241112,160700,116150366400,20850,20850,20850,20850,0
20241112,160600,116150366400,20850,20850,20850,20850,0
20241112,160500,116150366400,20850,20850,20850,20850,0
20241112,160400,116150366400,20850,20850,20850,20850,0
20241112,160300,116150366400,20850,20850,20850,20850,0
20241112,160200,116150366400,20850,20850,20850,20850,0
20241112,160100,116150366400,20850,20850,20850,20850,0
20241112,160000,116150366400,20850,20850,20850,20850,0
20241112,155900,116150366400,20850,20850,20850,20850,0
20241112,155800,116150366400,20850,20850,20850,20850,0
20241112,155700,116150366400,20850,20850,20850,20850,0
20241112,155600,116150366400,20850,20850,20850,20850,0
20241112,155500,116150366400,20850,20850,20850,20850,0
20241112,155400,116150366400,20850,20850,20850,20850,0
20241112,155300,116150366400,20850,20850,20850,20850,0
20241112,155200,116150366400,20850,20850,20850,20850,0
20241112,155100,116150366400,20850,20850,20850,20850,0
20241112,155000,116150366400,20850,20850,20850,20850,0
20241112,154900,116150366400,20850,20850,20850,20850,0
20241112,154800,116150366400,20850,20850,20850,20850,0
20241112,154700,116150366400,20850,20850,20850,20850,0
20241112,154600,116150366400,20850,20850,20850,20850,0
20241112,154500,116150366400,20850,20850,20850,20850,134713
20241112,154400,116150366400,20850,20850,20850,20850,0
20241112,154300,116150366400,20850,20850,20850,20850,0
20241112,154200,116150366400,20850,20850,20850,20850,0
20241112,154100,116150366400,20850,20850,20850,20850,0
20241112,154000,116150366400,20850,20850,20850,20850,0
20241112,153900,116150366400,20850,20850,20850,20850,0
20241112,153800,116150366400,20850,20850,20850,20850,0
20241112,153700,116150366400,20850,20850,20850,20850,0
20241112,153600,116150366400,20850,20850,20850,20850,0
20241112,153500,116150366400,20850,20850,20850,20850,0
20241112,153400,116150366400,20850,20850,20850,20850,0
20241112,153300,116150366400,20850,20850,20850,20850,0
20241112,153200,116150366400,20850,20850,20850,20850,0
20241112,153100,116150366400,20850,20850,20850,20850,0
20241112,153000,116150366400,20850,20850,20850,20850,134713
20241112,152900,113341600350,20950,20950,20950,20950,0
20241112,152800,113341600350,20950,20950,20950,20950,0
20241112,152700,113341600350,20950,20950,20950,20950,0
20241112,152600,113341600350,20950,20950,20950,20950,0
20241112,152500,113341600350,20950,20950,20950,20950,0
20241112,152400,113341600350,20950,20950,20950,20950,0
20241112,152300,113341600350,20950,20950,20950,20950,0
20241112,152200,113341600350,20950,20950,20950,20950,0
20241112,152100,113341600350,20950,20950,20950,20950,0
20241112,152000,113341600350,20950,20950,20950,20950,0
20241112,151900,113341600350,20950,20950,20950,20900,8705
20241112,151800,113159391650,20900,20950,20950,20900,12542
20241112,151700,112897032000,20950,20950,20950,20900,22114
20241112,151600,112433909200,20950,21000,21000,20900,7917
20241112,151500,112268131450,21000,20950,21000,20950,10796
20241112,151400,112041852450,20950,20950,21000,20900,22224
20241112,151300,111576372000,20950,20950,20950,20900,8533
20241112,151200,111397678800,20950,20950,20950,20900,8148
20241112,151100,111227100650,20950,20900,20950,20900,10983
20241112,151000,110997104650,20900,20950,20950,20900,7626
20241112,150900,110837490600,20950,20900,20950,20900,5589
20241112,150800,110720559050,20900,20900,20950,20850,25299
20241112,150700,110191811500,20900,20900,20950,20900,45852
20241112,150600,109233300250,20900,21000,21000,20900,9039
20241112,150500,109043973250,20950,20950,21000,20950,19164
20241112,150400,108642311400,20950,20950,21000,20950,3937
20241112,150300,108559763850,20950,20950,21000,20950,8337
20241112,150200,108384996500,20950,20950,21000,20950,3964
20241112,150100,108301912900,20950,20900,21000,20900,27017
20241112,150000,107735947000,20950,20900,20950,20900,4862
20241112,145900,107634187800,20950,20950,20950,20900,5808
20241112,145800,107512526650,20950,20900,20950,20900,12712
20241112,145700,107246281100,20950,20950,20950,20900,4354
20241112,145600,107155131300,20950,20950,20950,20900,3801
20241112,145500,107075553450,20950,20950,20950,20900,8875
20241112,145400,106889811050,20900,20950,20950,20900,6913
20241112,145300,106745031050,20900,20950,20950,20900,7114
20241112,145200,106596118650,20900,21000,21050,20900,67542
20241112,145100,105179633350,21000,21000,21050,21000,13568
20241112,145000,104894537550,21050,21000,21050,21000,9420
20241112,144900,104696314850,21000,21050,21050,21000,9419
20241112,144800,104498079450,21050,21000,21050,21000,6141
20241112,144700,104368983550,21000,21000,21050,21000,6136
20241112,144600,104239997650,21050,21000,21050,20950,9647
20241112,144500,104037410000,21000,21050,21050,20950,26435
20241112,144400,103482320350,21050,21050,21050,21000,6324
20241112,144300,103349257100,21050,21000,21050,21000,10800
20241112,144200,103122093650,21050,21050,21050,21000,3596
20241112,144100,103046432550,21000,21000,21050,20950,10112
20241112,144000,102834017000,21000,21000,21000,20950,13136
20241112,143900,102558226050,21000,21000,21000,20950,8059
20241112,143800,102389213050,20950,20950,21000,20950,10251
20241112,143700,102174296750,20950,20950,21000,20900,21099
20241112,143600,101732117650,21000,20950,21000,20950,7890
20241112,143500,101566554100,21000,21000,21000,20950,5070
20241112,143400,101460195300,21000,21000,21000,20950,14233
20241112,143300,101161468800,21000,21000,21000,20950,6459
20241112,143200,101025858000,20950,21000,21000,20950,4900
20241112,143100,100923031850,21000,20950,21000,20900,8790
20241112,143000,100738835300,20900,20900,20950,20900,2834
20241112,142900,100679495350,20900,20900,20950,20900,9333
20241112,142800,100484210800,20950,20950,20950,20900,8008
20241112,142700,100316603700,20950,20950,20950,20900,4074
20241112,142600,100231306650,20950,21000,21050,20900,44120
20241112,142500,99306173100,21050,21050,21050,21000,7855
20241112,142400,99140928500,21100,21050,21100,21000,16477
20241112,142300,98794273600,21050,21050,21150,21000,56786
20241112,142200,97597254950,21050,21050,21100,21000,31659
20241112,142100,96930781450,21050,20950,21050,20950,38034
20241112,142000,96131537200,21000,21000,21000,20950,3553
20241112,141900,96056961450,20950,20950,21000,20900,10857
20241112,141800,95829431950,20950,20950,20950,20900,7103
20241112,141700,95680716700,20950,20900,21000,20900,33758
20241112,141600,94973575500,20950,20950,20950,20900,3540
20241112,141500,94899542100,20900,20900,20950,20900,8801
20241112,141400,94715520400,20950,20900,20950,20900,3874
20241112,141300,94634489900,20950,20950,20950,20900,5832
20241112,141200,94512479150,20950,20950,20950,20900,5328
20241112,141100,94401076550,20900,20900,20950,20900,10120
20241112,141000,94189473600,20900,20850,20900,20850,10806
20241112,140900,93963681650,20900,20900,20900,20850,2270
20241112,140800,93916248050,20900,20900,20900,20850,1248
20241112,140700,93890189150,20850,21000,21000,20850,34367
20241112,140600,93170785700,20950,21000,21000,20950,5085
20241112,140500,93064085450,20950,20950,21000,20950,2574
20241112,140400,93010114100,20950,20950,21000,20900,27290
20241112,140300,92438343000,20900,20950,20950,20900,4969
20241112,140200,92334261950,20900,20900,20950,20900,6281
20241112,140100,92202897300,20900,20850,20950,20850,54348
20241112,140000,91067075950,20900,20850,20900,20800,36555
20241112,135900,90304884350,20850,20800,20850,20800,2666
20241112,135800,90249384900,20800,20850,20850,20800,4405
20241112,135700,90157691600,20850,20800,20850,20800,4834
20241112,135600,90057091750,20800,20800,20850,20800,12888
20241112,135500,89788983600,20800,20850,20850,20800,35299
20241112,135400,89054654450,20850,20850,20850,20800,6147
20241112,135300,88926734750,20800,20850,20900,20800,12571
20241112,135200,88664742550,20850,20900,20900,20850,11543
20241112,135100,88424026950,20900,20900,20950,20850,21276
20241112,135000,87979330200,20900,20900,20950,20900,7859
20241112,134900,87814964550,20950,20950,20950,20900,8256
20241112,134800,87642299400,20950,20950,20950,20900,4773
20241112,134700,87542487150,20950,20900,20950,20900,13789
20241112,134600,87254252050,20950,20950,20950,20900,56126
20241112,134500,86081150250,20950,20950,20950,20900,2615
20241112,134400,86026441600,20950,20900,20950,20900,1951
20241112,134300,85985604500,20900,20950,20950,20900,5945
20241112,134200,85861142850,20950,20900,20950,20900,1351
20241112,134100,85832871650,20900,21000,21000,20900,22151
20241112,134000,85368623750,20950,21000,21000,20950,9560
20241112,133900,85168295000,21000,20950,21000,20950,3762
20241112,133800,85089318250,20950,20950,21000,20950,2469
20241112,133700,85037535350,20950,21000,21000,20950,4198
20241112,133600,84949400050,21000,21000,21000,20950,2927
20241112,133500,84888009550,21000,21000,21050,20950,2897
20241112,133400,84827162600,20950,21000,21050,20950,5922
20241112,133300,84702800050,21000,21000,21000,20950,6323
20241112,133200,84570101450,20950,21000,21000,20950,6909
20241112,133100,84425208950,21000,21000,21050,20950,19907
20241112,133000,84007136450,21000,21000,21000,20950,2617
20241112,132900,83952186200,21000,21000,21000,20950,4004
20241112,132800,83868165550,20950,21000,21000,20950,3477
20241112,132700,83795189000,21000,21000,21000,20950,2227
20241112,132600,83748435900,20950,21000,21000,20950,6211
20241112,132500,83618251450,21000,20950,21000,20900,10833
20241112,132400,83391303950,20950,20950,20950,20900,4729
20241112,132300,83292286450,20950,20950,20950,20900,3419
20241112,132200,83220696650,20950,20950,20950,20900,4032
20241112,132100,83136254800,20900,20950,20950,20900,2126
20241112,132000,83091735750,20900,20900,20950,20900,2805
20241112,131900,83033063200,20900,20900,20950,20900,3875
20241112,131800,82951915750,20900,20950,20950,20900,2342
20241112,131700,82902915150,20900,20900,20950,20900,24502
20241112,131600,82389610100,20950,20900,20950,20900,7623
20241112,131500,82230029950,20900,20900,20950,20900,1990
20241112,131400,82188412400,20950,20900,20950,20900,16607
20241112,131300,81841094350,20900,20900,20950,20900,4790
20241112,131200,81740812400,20900,20900,20950,20900,2808
20241112,131100,81682097250,20950,20950,20950,20900,4069
20241112,131000,81597028150,20950,20950,21000,20900,42979
20241112,130900,80696603450,21000,20950,21000,20950,4355
20241112,130800,80605290400,20950,21000,21000,20950,2918
20241112,130700,80544050500,20950,21000,21000,20950,3865
20241112,130600,80462899250,21050,21000,21050,21000,3150
20241112,130500,80396723250,21050,21050,21050,21000,10070
20241112,130400,80185221750,21050,21050,21050,21000,1456
20241112,130300,80154628000,21050,21050,21050,21000,6197
20241112,130200,80024462700,21000,21000,21050,21000,10279
20241112,130100,79808360700,21050,21050,21050,21000,11215
20241112,130000,79572717800,21050,21000,21050,20950,30576
20241112,125900,78930666800,20950,20950,21000,20950,2556
20241112,125800,78877070800,20950,20950,21000,20950,5167
20241112,125700,78768807700,21000,20950,21000,20950,3653
20241112,125600,78692252950,20950,21000,21000,20950,2564
20241112,125500,78638474800,21000,21000,21000,20950,4363
20241112,125400,78546938250,21000,20950,21000,20950,2075
20241112,125300,78503454450,20950,20950,21000,20950,6382
20241112,125200,78369711050,20950,20950,21000,20950,5954
20241112,125100,78244898750,20950,21000,21000,20950,5437
20241112,125000,78130977700,20950,21000,21000,20950,2729
20241112,124900,78073767450,21000,21000,21000,20950,8632
20241112,124800,77892800450,21000,21000,21050,20950,12807
20241112,124700,77623851050,21000,21000,21050,21000,5162
20241112,124600,77515431950,21050,21050,21050,21000,3494
20241112,124500,77441922950,21000,21100,21100,21000,4052
20241112,124400,77356645750,21050,21050,21100,21050,3634
20241112,124300,77280134450,21100,21100,21100,21050,9708
20241112,124200,77075673950,21100,21050,21100,21050,4101
20241112,124100,76989287750,21100,21050,21100,21050,4754
20241112,124000,76889111100,21100,21050,21100,21050,3424
20241112,123900,76816939500,21100,21100,21100,21050,2439
20241112,123800,76765509950,21100,21050,21100,21050,2444
20241112,123700,76714003750,21050,21050,21100,21050,3735
20241112,123600,76635224700,21050,21050,21100,21050,1203
20241112,123500,76609872750,21100,21100,21100,21050,1464
20241112,123400,76579023700,21100,21050,21100,21050,3959
20241112,123300,76495648700,21100,21100,21100,21050,3228
20241112,123200,76427552750,21100,21100,21100,21050,680
20241112,123100,76413214650,21050,21100,21100,21050,5977
20241112,123000,76287295950,21100,21050,21100,21050,2782
20241112,122900,76228711600,21100,21100,21100,21050,752
20241112,122800,76212867900,21100,21000,21100,21000,11392
20241112,122700,75973056200,21050,21000,21050,20950,7905
20241112,122600,75806996600,21050,21000,21050,21000,3211
20241112,122500,75739554650,21000,21000,21050,21000,4734
20241112,122400,75640040000,21000,21000,21050,20950,13171
20241112,122300,75363490800,20950,21000,21000,20950,2914
20241112,122200,75302322150,21000,21000,21000,20950,13845
20241112,122100,75011686600,20950,21050,21050,20950,78796
20241112,122000,73355263100,21050,21100,21100,21050,1361
20241112,121900,73326589200,21050,21100,21100,21050,3925
20241112,121800,73243810300,21050,21100,21100,21050,1756
20241112,121700,73206829000,21050,21050,21100,21050,3981
20241112,121600,73122945850,21100,21100,21100,21050,1510
20241112,121500,73091112450,21050,21100,21100,21050,5171
20241112,121400,72982083550,21100,21100,21100,21050,2453
20241112,121300,72930384400,21050,21100,21100,21050,3297
20241112,121200,72860872850,21100,21050,21100,21050,1525
20241112,121100,72828722000,21050,21050,21100,21050,10564
20241112,121000,72605845700,21100,21100,21100,21050,12357
20241112,120900,72345693350,21100,21100,21150,21050,21578
20241112,120800,71890646300,21100,21100,21150,21100,1592
20241112,120700,71857028100,21150,21150,21150,21100,1317
20241112,120600,71829200800,21150,21100,21150,21100,1190
20241112,120500,71804048150,21150,21150,21150,21100,3921
20241112,120400,71721200800,21150,21150,21150,21100,1268
20241112,120300,71694409600,21100,21150,21150,21100,1086
20241112,120200,71671456900,21150,21200,21200,21100,7438
20241112,120100,71514161850,21150,21200,21200,21150,2361
20241112,120000,71464197700,21150,21200,21200,21150,2265
20241112,115900,71416193350,21200,21150,21200,21150,8279
20241112,115800,71240792450,21200,21200,21200,21150,3277
20241112,115700,71171398950,21150,21150,21200,21100,14667
20241112,115600,70861033850,21150,21150,21150,21100,8602
20241112,115500,70679193900,21150,21200,21200,21150,11766
20241112,115400,70430213450,21200,21200,21200,21150,4665
20241112,115300,70331398100,21200,21150,21200,21150,4055
20241112,115200,70245577200,21200,21150,21200,21150,4465
20241112,115100,70151006150,21200,21200,21200,21150,4096
20241112,115000,70064268150,21200,21150,21200,21150,4489
20241112,114900,69969199500,21150,21200,21200,21150,4047
20241112,114800,69883504100,21150,21250,21250,21150,19820
20241112,114700,69463222850,21250,21200,21250,21200,3133
20241112,114600,69396768550,21200,21250,21250,21200,3183
20241112,114500,69329161200,21200,21250,21250,21200,6252
20241112,114400,69196482600,21200,21200,21250,21200,3013
20241112,114300,69132480800,21250,21150,21250,21150,27501
20241112,114200,68549471400,21200,21200,21200,21150,6441
20241112,114100,68413073200,21150,21200,21200,21150,17261
20241112,114000,68047951450,21200,21200,21200,21150,12181
20241112,113900,67789968300,21150,21150,21200,21150,6606
20241112,113800,67650140250,21200,21150,21250,21150,8052
20241112,113700,67479493700,21200,21200,21200,21150,9094
20241112,113600,67286933150,21200,21200,21250,21150,12439
20241112,113500,67023022050,21250,21250,21250,21200,5581
20241112,113400,66904613050,21250,21250,21250,21200,3992
20241112,113300,66819839100,21200,21300,21300,21200,21141
20241112,113200,66370669450,21250,21300,21300,21250,4296
20241112,113100,66279192100,21300,21300,21300,21250,4964
20241112,113000,66173521100,21250,21300,21300,21250,4406
20241112,112900,66079746050,21300,21250,21300,21200,3243
20241112,112800,66010807250,21250,21250,21300,21250,10399
20241112,112700,65789614250,21250,21250,21250,21200,11303
20241112,112600,65549516150,21200,21200,21300,21200,13320
20241112,112500,65266514300,21250,21300,21300,21200,11182
20241112,112400,65028743600,21300,21300,21300,21250,4450
20241112,112300,64934069800,21300,21250,21300,21250,6528
20241112,112200,64795210000,21300,21250,21300,21250,3388
20241112,112100,64723116300,21250,21250,21300,21200,27151
20241112,112000,64146085150,21200,21250,21250,21200,13395
20241112,111900,63861979550,21250,21250,21250,21200,10148
20241112,111800,63646624350,21250,21200,21250,21200,4717
20241112,111700,63546513700,21250,21200,21250,21200,6967
20241112,111600,63398709350,21250,21250,21250,21200,11265
20241112,111500,63159769400,21250,21250,21250,21200,22484
20241112,111400,62683006450,21200,21250,21250,21200,5457
20241112,111300,62567162200,21200,21250,21250,21200,4542
20241112,111200,62470736950,21200,21250,21300,21200,12352
20241112,111100,62208348200,21250,21300,21300,21250,15510
20241112,111000,61878647100,21250,21300,21300,21250,6074
20241112,110900,61749480250,21250,21300,21300,21250,5872
20241112,110800,61624671950,21250,21300,21300,21250,7236
20241112,110700,61470755900,21250,21250,21300,21250,4517
20241112,110600,61374578250,21250,21300,21300,21250,8631
20241112,110500,61190929950,21300,21350,21350,21300,17105
20241112,110400,60826373400,21300,21300,21350,21300,8758
20241112,110300,60639450600,21300,21350,21350,21300,11441
20241112,110200,60395440150,21300,21350,21350,21300,8023
20241112,110100,60224223700,21300,21300,21350,21300,21924
20241112,110000,59757061850,21300,21300,21300,21250,17170
20241112,105900,59391417100,21250,21250,21300,21250,10322
20241112,105800,59171690600,21250,21350,21400,21250,36856
20241112,105700,58385787900,21350,21300,21400,21300,174245
20241112,105600,54662794250,21300,21300,21300,21250,49151
20241112,105500,53615915950,21250,21300,21300,21250,32058
20241112,105400,52933230600,21300,21300,21300,21250,9713
20241112,105300,52726497500,21300,21250,21300,21200,39708
20241112,105200,51882480900,21250,21250,21250,21200,8573
20241112,105100,51700360000,21250,21150,21250,21150,48703
20241112,105000,50667646450,21200,21200,21200,21150,2386
20241112,104900,50617100500,21200,21200,21200,21150,3861
20241112,104800,50535325400,21200,21150,21200,21150,4858
20241112,104700,50432426000,21150,21200,21200,21150,7702
20241112,104600,50269328350,21150,21150,21200,21150,6662
20241112,104500,50128177400,21200,21200,21200,21150,2856
20241112,104400,50067664450,21200,21250,21250,21150,15060
20241112,104300,49748453350,21250,21200,21250,21150,22091
20241112,104200,49280052750,21200,21250,21250,21200,9229
20241112,104100,49084205400,21200,21200,21300,21200,46180
20241112,104000,48103112900,21200,21150,21200,21100,48575
20241112,103900,47073651800,21150,21100,21150,21100,33245
20241112,103800,46370559750,21150,21100,21150,21050,44451
20241112,103700,45432637600,21100,21100,21100,21050,3929
20241112,103600,45349779100,21050,21100,21100,21050,6989
20241112,103500,45202387650,21100,21050,21100,21000,8533
20241112,103400,45022705650,21000,21000,21050,20950,110148
20241112,103300,42707851400,21000,21000,21000,20950,4401
20241112,103200,42615610450,21000,21000,21000,20950,5736
20241112,103100,42495392700,21000,21000,21000,20950,2003
20241112,103000,42453389500,21000,21000,21000,20950,3156
20241112,102900,42387194500,21000,21000,21000,20950,6187
20241112,102800,42257487900,21000,20950,21000,20950,3795
20241112,102700,42177934300,21000,21000,21000,20950,3881
20241112,102600,42096544950,21000,20950,21000,20950,9479
20241112,102500,41897795800,20900,21000,21000,20900,10972
20241112,102400,41667898650,21000,20900,21000,20900,6091
20241112,102300,41540274850,20950,20950,21000,20900,1788
20241112,102200,41502819850,20950,21000,21000,20900,14301
20241112,102100,41203205750,21000,20950,21000,20950,2806
20241112,102000,41144353250,21000,21000,21000,20950,7179
20241112,101900,40993933050,21000,21000,21000,20900,27546
20241112,101800,40416288450,21000,20950,21000,20950,25397
20241112,101700,39884109550,20950,20900,20950,20900,7392
20241112,101600,39729338450,20900,20950,20950,20900,10387
20241112,101500,39512183600,20900,20950,20950,20900,7025
20241112,101400,39365220150,20950,20950,20950,20900,3035
20241112,101300,39301717300,20900,20900,20950,20900,9428
20241112,101200,39104605750,20950,20950,20950,20900,2119
20241112,101100,39060275250,20900,20950,20950,20900,5722
20241112,101000,38940593450,20950,20950,20950,20900,10649
20241112,100900,38717535050,20950,20950,20950,20900,12310
20241112,100800,38459690700,20950,20900,20950,20900,2198
20241112,100700,38413718850,20900,20850,20950,20850,22790
20241112,100600,37937640000,20850,20900,20900,20850,3674
20241112,100500,37860898050,20900,20900,20900,20850,5465
20241112,100400,37746850700,20900,20850,20900,20850,6001
20241112,100300,37621549550,20900,20900,20900,20850,4331
20241112,100200,37531065800,20900,20900,20950,20850,13071
20241112,100100,37257900100,20850,20850,20900,20850,10350
20241112,100000,37041672800,20850,20850,20900,20800,11303
20241112,095900,36805915900,20800,20850,20850,20800,11759
20241112,095800,36561296500,20800,20850,20900,20800,7305
20241112,095700,36409075350,20850,20850,20900,20800,12326
20241112,095600,36152114000,20800,20800,20850,20800,24722
20241112,095500,35637379000,20850,20850,20850,20800,5174
20241112,095400,35529584600,20850,20800,20850,20800,12972
20241112,095300,35259283450,20800,20750,20850,20750,8775
20241112,095200,35076840200,20800,20750,20850,20750,17938
20241112,095100,34704124900,20800,20850,20850,20750,25461
20241112,095000,34174991200,20800,20800,20850,20800,7692
20241112,094900,34014855650,20800,20800,20850,20750,37777
20241112,094800,33229092850,20800,20800,20850,20800,8662
20241112,094700,33048867600,20800,20900,20950,20800,39167
20241112,094600,32231248050,20900,20950,20950,20900,9840
20241112,094500,32025422200,20900,20900,20950,20900,10556
20241112,094400,31804582000,20950,20950,20950,20900,8480
20241112,094300,31627033850,20950,20950,20950,20900,6237
20241112,094200,31496559550,20950,20950,20950,20900,6414
20241112,094100,31362437200,20900,20950,21000,20900,22870
20241112,094000,30883461000,20950,20950,21000,20950,11940
20241112,093900,30632865500,20950,21000,21000,20950,14392
20241112,093800,30330733650,21000,21000,21050,20950,12932
20241112,093700,30059096400,21050,21050,21050,20950,45618
20241112,093600,29100321950,21050,21150,21150,21000,44867
20241112,093500,28155021800,21150,21050,21150,21000,46814
20241112,093400,27167492850,21050,20950,21050,20900,74801
20241112,093300,25596225850,20900,20850,20950,20850,22582
20241112,093200,25124488550,20900,20900,20900,20850,19557
20241112,093100,24716543600,20900,20850,20900,20800,34186
20241112,093000,24003754100,20800,20950,20950,20800,46308
20241112,092900,23036995700,20900,20950,21000,20900,6984
20241112,092800,22890740650,20950,20950,21000,20950,10160
20241112,092700,22677715850,20950,20950,21000,20900,8062
20241112,092600,22508794850,20900,20950,20950,20900,9030
20241112,092500,22319664800,20950,21000,21000,20900,12588
20241112,092400,22055867850,21000,21050,21050,20950,21993
20241112,092300,21594366500,21050,20950,21050,20950,45565
20241112,092200,20637418300,20950,20950,21000,20900,9139
20241112,092100,20445958100,20950,20950,20950,20900,14786
20241112,092000,20136386600,20950,20950,20950,20900,13961
20241112,091900,19844127800,20900,20950,21000,20900,18595
20241112,091800,19454447550,20950,20950,21000,20900,25306
20241112,091700,18924215450,20950,21000,21050,20900,34404
20241112,091600,18203217300,21000,21050,21100,20950,64599
20241112,091500,16842338400,21050,20950,21050,20950,52380
20241112,091400,15743088750,20950,20900,21000,20800,65277
20241112,091300,14377340200,20800,20850,20900,20800,23019
20241112,091200,13897441700,20850,20850,20900,20800,16565
20241112,091100,13552380650,20850,20800,20900,20800,45268
20241112,091000,12609881550,20800,20750,20850,20750,19292
20241112,090900,12208785600,20750,20700,20800,20650,29852
20241112,090800,11590343600,20700,20800,20800,20700,8955
20241112,090700,11404559100,20800,20750,20850,20650,53628
20241112,090600,10290367900,20750,20650,20750,20600,92293
20241112,090500,8383077900,20600,20750,20800,20600,68368
20241112,090400,6969283950,20800,20900,20950,20750,74036
20241112,090300,5426521850,20950,20900,20950,20900,25143
20241112,090200,4900734500,20950,20950,21000,20900,33038
20241112,090100,4208688050,20950,20850,20950,20800,54866
20241112,090000,3063692100,20850,20700,20850,20650,143526