stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183400,8711066400,41300,41300,41300,41300,4650
20241114,183300,8711066400,41300,41300,41300,41300,0
20241114,183200,8711066400,41300,41300,41300,41300,0
20241114,183100,8711066400,41300,41300,41300,41300,0
20241114,183000,8711066400,41300,41300,41300,41300,0
20241114,182900,8711066400,41300,41300,41300,41300,0
20241114,182800,8711066400,41300,41300,41300,41300,0
20241114,182700,8711066400,41300,41300,41300,41300,0
20241114,182600,8711066400,41300,41300,41300,41300,0
20241114,182500,8711066400,41300,41300,41300,41300,0
20241114,182400,8711066400,41300,41300,41300,41300,0
20241114,182300,8711066400,41300,41300,41300,41300,0
20241114,182200,8711066400,41300,41300,41300,41300,0
20241114,182100,8711066400,41300,41300,41300,41300,0
20241114,182000,8711066400,41300,41300,41300,41300,0
20241114,181900,8711066400,41300,41300,41300,41300,0
20241114,181800,8711066400,41300,41300,41300,41300,0
20241114,181700,8711066400,41300,41300,41300,41300,0
20241114,181600,8711066400,41300,41300,41300,41300,0
20241114,181500,8711066400,41300,41300,41300,41300,0
20241114,181400,8711066400,41300,41300,41300,41300,0
20241114,181300,8711066400,41300,41300,41300,41300,0
20241114,181200,8711066400,41300,41300,41300,41300,0
20241114,181100,8711066400,41300,41300,41300,41300,0
20241114,181000,8711066400,41300,41300,41300,41300,0
20241114,180900,8711066400,41300,41300,41300,41300,0
20241114,180800,8711066400,41300,41300,41300,41300,0
20241114,180700,8711066400,41300,41300,41300,41300,0
20241114,180600,8711066400,41300,41300,41300,41300,0
20241114,180500,8711066400,41300,41300,41300,41300,0
20241114,180400,8711066400,41300,41300,41300,41300,4650
20241114,180300,8711066400,41300,41300,41300,41300,0
20241114,180200,8711066400,41300,41300,41300,41300,0
20241114,180100,8711066400,41300,41300,41300,41300,0
20241114,180000,8711066400,41300,41300,41300,41300,0
20241114,175900,8711066400,41300,41300,41300,41300,0
20241114,175800,8711066400,41300,41300,41300,41300,0
20241114,175700,8711066400,41300,41300,41300,41300,0
20241114,175600,8711066400,41300,41300,41300,41300,0
20241114,175500,8711066400,41300,41300,41300,41300,0
20241114,175400,8711066400,41300,41300,41300,41300,0
20241114,175300,8711066400,41300,41300,41300,41300,0
20241114,175200,8711066400,41300,41300,41300,41300,0
20241114,175100,8711066400,41300,41300,41300,41300,0
20241114,175000,8711066400,41300,41300,41300,41300,0
20241114,174900,8711066400,41300,41300,41300,41300,0
20241114,174800,8711066400,41300,41300,41300,41300,0
20241114,174700,8711066400,41300,41300,41300,41300,0
20241114,174600,8711066400,41300,41300,41300,41300,0
20241114,174500,8711066400,41300,41300,41300,41300,0
20241114,174400,8711066400,41300,41300,41300,41300,0
20241114,174300,8711066400,41300,41300,41300,41300,0
20241114,174200,8711066400,41300,41300,41300,41300,0
20241114,174100,8711066400,41300,41300,41300,41300,0
20241114,174000,8711066400,41300,41300,41300,41300,0
20241114,173900,8711066400,41300,41300,41300,41300,0
20241114,173800,8711066400,41300,41300,41300,41300,0
20241114,173700,8711066400,41300,41300,41300,41300,0
20241114,173600,8711066400,41300,41300,41300,41300,0
20241114,173500,8711066400,41300,41300,41300,41300,0
20241114,173400,8711066400,41300,41300,41300,41300,4650
20241114,173300,8711066400,41300,41300,41300,41300,0
20241114,173200,8711066400,41300,41300,41300,41300,0
20241114,173100,8711066400,41300,41300,41300,41300,0
20241114,173000,8711066400,41300,41300,41300,41300,0
20241114,172900,8711066400,41300,41300,41300,41300,0
20241114,172800,8711066400,41300,41300,41300,41300,0
20241114,172700,8711066400,41300,41300,41300,41300,0
20241114,172600,8711066400,41300,41300,41300,41300,0
20241114,172500,8711066400,41300,41300,41300,41300,0
20241114,172400,8711066400,41300,41300,41300,41300,0
20241114,172300,8711066400,41300,41300,41300,41300,0
20241114,172200,8711066400,41300,41300,41300,41300,0
20241114,172100,8711066400,41300,41300,41300,41300,0
20241114,172000,8711066400,41300,41300,41300,41300,0
20241114,171900,8711066400,41300,41300,41300,41300,0
20241114,171800,8711066400,41300,41300,41300,41300,0
20241114,171700,8711066400,41300,41300,41300,41300,0
20241114,171600,8711066400,41300,41300,41300,41300,0
20241114,171500,8711066400,41300,41300,41300,41300,0
20241114,171400,8711066400,41300,41300,41300,41300,0
20241114,171300,8711066400,41300,41300,41300,41300,0
20241114,171200,8711066400,41300,41300,41300,41300,0
20241114,171100,8711066400,41300,41300,41300,41300,0
20241114,171000,8711066400,41300,41300,41300,41300,0
20241114,170900,8711066400,41300,41300,41300,41300,0
20241114,170800,8711066400,41300,41300,41300,41300,0
20241114,170700,8711066400,41300,41300,41300,41300,0
20241114,170600,8711066400,41300,41300,41300,41300,0
20241114,170500,8711066400,41300,41300,41300,41300,0
20241114,170400,8711066400,41300,41300,41300,41300,4650
20241114,170300,8711066400,41300,41300,41300,41300,0
20241114,170200,8711066400,41300,41300,41300,41300,0
20241114,170100,8711066400,41300,41300,41300,41300,0
20241114,170000,8711066400,41300,41300,41300,41300,0
20241114,165900,8711066400,41300,41300,41300,41300,0
20241114,165800,8711066400,41300,41300,41300,41300,0
20241114,165700,8711066400,41300,41300,41300,41300,0
20241114,165600,8711066400,41300,41300,41300,41300,0
20241114,165500,8711066400,41300,41300,41300,41300,0
20241114,165400,8711066400,41300,41300,41300,41300,0
20241114,165300,8711066400,41300,41300,41300,41300,0
20241114,165200,8711066400,41300,41300,41300,41300,0
20241114,165100,8711066400,41300,41300,41300,41300,0
20241114,165000,8711066400,41300,41300,41300,41300,0
20241114,164900,8711066400,41300,41300,41300,41300,0
20241114,164800,8711066400,41300,41300,41300,41300,0
20241114,164700,8711066400,41300,41300,41300,41300,0
20241114,164600,8711066400,41300,41300,41300,41300,0
20241114,164500,8711066400,41300,41300,41300,41300,0
20241114,164400,8711066400,41300,41300,41300,41300,0
20241114,164300,8711066400,41300,41300,41300,41300,0
20241114,164200,8711066400,41300,41300,41300,41300,0
20241114,164100,8711066400,41300,41300,41300,41300,0
20241114,164000,8711066400,41300,41300,41300,41300,0
20241114,163900,8711066400,41300,41300,41300,41300,0
20241114,163800,8711066400,41300,41300,41300,41300,0
20241114,163700,8711066400,41300,41300,41300,41300,0
20241114,163600,8711066400,41300,41300,41300,41300,0
20241114,163500,8711066400,41300,41300,41300,41300,0
20241114,163400,8711066400,41300,41300,41300,41300,4650
20241114,163300,8711066400,41300,41300,41300,41300,0
20241114,163200,8711066400,41300,41300,41300,41300,0
20241114,163100,8711066400,41300,41300,41300,41300,0
20241114,163000,8711066400,41300,41300,41300,41300,4650
20241114,162900,8519021400,41100,41100,41100,41100,0
20241114,162800,8519021400,41100,41100,41100,41100,0
20241114,162700,8519021400,41100,41100,41100,41100,0
20241114,162600,8519021400,41100,41100,41100,41100,0
20241114,162500,8519021400,41100,41100,41100,41100,0
20241114,162400,8519021400,41100,41100,41100,41100,0
20241114,162300,8519021400,41100,41100,41100,41100,0
20241114,162200,8519021400,41100,41100,41100,41100,0
20241114,162100,8519021400,41100,41100,41100,41100,0
20241114,162000,8519021400,41100,41100,41100,41100,0
20241114,161900,8519021400,41100,41200,41250,41100,355
20241114,161800,8504378950,41300,41100,41300,41100,1311
20241114,161700,8450373150,41100,41000,41100,41000,259
20241114,161600,8439743750,41000,41000,41050,41000,577
20241114,161500,8416068850,41050,41000,41050,40950,412
20241114,161400,8399165000,41000,41000,41050,40950,517
20241114,161300,8377959200,40950,40950,41000,40900,392
20241114,161200,8361907200,40900,40850,41000,40850,365
20241114,161100,8346974850,40900,40850,40900,40850,614
20241114,161000,8321887900,40900,41000,41050,40900,529
20241114,160900,8300223450,40950,41000,41050,40950,206
20241114,160800,8291780500,41050,40950,41050,40900,564
20241114,160700,8268673700,40950,40900,40950,40900,548
20241114,160600,8246243500,40900,40900,40950,40850,276
20241114,160500,8234963050,40900,40950,41000,40900,251
20241114,160400,8224687950,40950,40950,41000,40950,358
20241114,160300,8210019700,41000,41000,41000,40950,808
20241114,160200,8176897500,41000,40950,41000,40900,1163
20241114,160100,8129273400,40950,40900,40950,40850,652
20241114,160000,8102601000,40850,40850,40900,40800,297
20241114,155900,8090471600,40850,40900,40900,40800,128
20241114,155800,8085243200,40850,40900,40900,40800,238
20241114,155700,8075520800,40900,40850,40900,40800,163
20241114,155600,8068861650,40800,40900,40950,40800,448
20241114,155500,8050549900,40950,40900,40950,40850,281
20241114,155400,8039058800,40900,41000,41000,40850,308
20241114,155300,8026469200,40950,40750,40950,40750,2227
20241114,155200,7935521000,40750,40700,40750,40650,988
20241114,155100,7895310300,40700,40700,40700,40650,587
20241114,155000,7871439050,40700,40750,40800,40700,3622
20241114,154900,7723938950,40800,40800,40850,40750,1130
20241114,154800,7677880050,40750,40800,40850,40750,387
20241114,154700,7662088250,40800,40850,40850,40800,492
20241114,154600,7642006750,40850,40850,40900,40800,173
20241114,154500,7634937900,40850,40850,40900,40800,201
20241114,154400,7626726400,40800,40900,40900,40800,246
20241114,154300,7616681100,40900,40900,40900,40800,278
20241114,154200,7605324200,40900,40850,40900,40800,289
20241114,154100,7593519200,40900,40950,40950,40800,184
20241114,154000,7585996100,40900,40900,41000,40900,233
20241114,153900,7576456100,41000,40850,41050,40800,1009
20241114,153800,7535148600,40850,40800,40850,40750,438
20241114,153700,7517281650,40800,40750,40800,40750,1208
20241114,153600,7468048100,40800,40800,40850,40750,1358
20241114,153500,7412638850,40850,40900,40900,40800,368
20241114,153400,7397605800,40900,40900,40950,40850,1387
20241114,153300,7340930950,40900,40950,40950,40900,1528
20241114,153200,7278425350,40950,40950,40950,40900,519
20241114,153100,7257187650,40950,40950,40950,40900,271
20241114,153000,7246096150,40900,40950,40950,40900,347
20241114,152900,7231892450,40900,40950,40950,40900,493
20241114,152800,7211722250,40900,41000,41000,40900,1254
20241114,152700,7160420900,41000,41050,41050,40900,4498
20241114,152600,6976105000,41050,41050,41050,41000,298
20241114,152500,6963881400,41050,41100,41100,41000,2051
20241114,152400,6879688150,41100,41100,41150,41000,392
20241114,152300,6863586900,41000,41150,41150,41000,1102
20241114,152200,6818288450,41150,41150,41200,41150,374
20241114,152100,6802894750,41150,41200,41200,41150,381
20241114,152000,6787211200,41150,41150,41250,41100,1471
20241114,151900,6726600900,41100,41100,41150,41050,360
20241114,151800,6711813550,41100,41200,41200,41000,911
20241114,151700,6674361500,41200,41150,41200,41000,557
20241114,151600,6651459500,41150,41150,41250,40950,2296
20241114,151500,6557214700,41150,41150,41350,41100,1834
20241114,151400,6481593300,41150,41150,41250,41150,622
20241114,151300,6455975550,41150,41000,41150,41000,411
20241114,151200,6439084250,41050,41150,41200,41000,577
20241114,151100,6415373550,41150,41000,41250,41000,680
20241114,151000,6387407200,41000,40900,41000,40850,865
20241114,150900,6352006650,40850,40900,40900,40850,327
20241114,150800,6338643050,40900,40800,40950,40750,492
20241114,150700,6318555900,40800,40800,40950,40700,1062
20241114,150600,6275270950,40750,41250,41250,40750,2082
20241114,150500,6190024150,41250,41150,41400,41100,2832
20241114,150400,6073199050,41400,41100,41750,40950,4690
20241114,150300,5879721850,41150,40800,41800,40800,4870
20241114,150200,5679227700,40850,40550,41600,40400,4625
20241114,150100,5490702200,40500,40550,40600,40350,5730
20241114,150000,5258811400,40700,40900,41450,40550,8358
20241114,145900,4917095600,40800,42300,42300,40750,30679
20241114,145800,3634978250,41900,41900,41900,41900,0
20241114,145700,3634978250,41900,41900,41900,41900,0
20241114,145600,3634978250,41900,41900,41900,41900,0
20241114,145500,3634978250,41900,41900,41900,41900,0
20241114,145400,3634978250,41900,41900,41900,41900,0
20241114,145300,3634978250,41900,41900,41900,41900,0
20241114,145200,3634978250,41900,41900,41900,41900,0
20241114,145100,3634978250,41900,41900,41900,41900,0
20241114,145000,3634978250,41900,41900,41900,41900,0
20241114,144900,3634978250,41900,41900,41900,41900,0
20241114,144800,3634978250,41900,41900,41900,41900,0
20241114,144700,3634978250,41900,41900,41900,41900,0
20241114,144600,3634978250,41900,41900,41900,41900,0
20241114,144500,3634978250,41900,41900,41900,41900,0
20241114,144400,3634978250,41900,41900,41900,41900,0
20241114,144300,3634978250,41900,41900,41900,41900,0
20241114,144200,3634978250,41900,41900,41900,41900,0
20241114,144100,3634978250,41900,41900,41900,41900,0
20241114,144000,3634978250,41900,41900,41900,41900,0
20241114,143900,3634978250,41900,41900,41900,41900,0
20241114,143800,3634978250,41900,41900,41900,41900,0
20241114,143700,3634978250,41900,41900,41900,41900,0
20241114,143600,3634978250,41900,41900,41900,41900,0
20241114,143500,3634978250,41900,41900,41900,41900,0
20241114,143400,3634978250,41900,41900,41900,41900,0
20241114,143300,3634978250,41900,41900,41900,41900,0
20241114,143200,3634978250,41900,41900,41900,41900,0
20241114,143100,3634978250,41900,41900,41900,41900,0
20241114,143000,3634978250,41900,41900,41900,41900,0
20241114,142900,3634978250,41900,41900,41900,41900,0
20241114,142800,3634978250,41900,41900,41900,41900,0
20241114,142700,3634978250,41900,41900,41900,41900,0
20241114,142600,3634978250,41900,41900,41900,41900,0
20241114,142500,3634978250,41900,41900,41900,41900,0
20241114,142400,3634978250,41900,41900,41900,41900,0
20241114,142300,3634978250,41900,41900,41900,41900,0
20241114,142200,3634978250,41900,41900,41900,41900,0
20241114,142100,3634978250,41900,41900,41900,41900,0
20241114,142000,3634978250,41900,41900,41900,41900,0
20241114,141900,3634978250,41900,41900,41900,41900,0
20241114,141800,3634978250,41900,41850,41900,41850,25
20241114,141700,3633931600,41900,41950,41950,41850,90
20241114,141600,3630161450,41950,41750,41950,41750,3194
20241114,141500,3496353300,41750,41900,41900,41750,176
20241114,141400,3488995550,41900,41600,42000,41600,4616
20241114,141300,3295921700,41600,41650,41650,41600,113
20241114,141200,3291220300,41650,41700,41700,41650,269
20241114,141100,3280008350,41750,41750,41750,41750,22
20241114,141000,3279089850,41750,41700,41750,41700,61
20241114,140900,3276545350,41750,41750,41750,41700,656
20241114,140800,3249182450,41750,41700,41750,41700,100
20241114,140700,3245012000,41700,41700,41700,41650,592
20241114,140600,3220328150,41700,41700,41700,41650,74
20241114,140500,3217243450,41700,41700,41700,41600,92
20241114,140400,3213408850,41650,41700,41750,41650,291
20241114,140300,3201282750,41750,41400,41750,41400,4394
20241114,140200,3018918850,41350,41400,41400,41350,6
20241114,140100,3018670700,41350,41350,41350,41350,71
20241114,140000,3015734850,41350,41400,41400,41350,174
20241114,135900,3008531750,41450,41250,41450,41250,2140
20241114,135800,2920095950,41250,41200,41250,41200,22
20241114,135700,2919189400,41250,41250,41250,41250,278
20241114,135600,2907721900,41250,41250,41250,41250,3
20241114,135500,2907598150,41200,41200,41250,41200,21
20241114,135400,2906732700,41250,41250,41250,41250,4
20241114,135300,2906567700,41250,41250,41250,41250,7
20241114,135200,2906278950,41200,41200,41200,41200,15
20241114,135100,2905660950,41150,41250,41250,41150,335
20241114,135000,2891867150,41250,41250,41250,41250,2
20241114,134900,2891784650,41250,41250,41250,41250,8
20241114,134800,2891454650,41250,41250,41250,41250,5
20241114,134700,2891248400,41200,41250,41250,41200,40
20241114,134600,2889600300,41250,41250,41250,41200,11
20241114,134500,2889146650,41250,41250,41250,41250,2
20241114,134400,2889064150,41250,41350,41350,41250,414
20241114,134300,2871966350,41350,41350,41350,41350,10
20241114,134200,2871552850,41350,41350,41350,41350,19
20241114,134100,2870767200,41350,41350,41350,41350,3
20241114,134000,2870643150,41350,41350,41350,41350,6
20241114,133900,2870395050,41350,41350,41350,41350,66
20241114,133800,2867665950,41350,41350,41350,41300,109
20241114,133700,2863163800,41350,41350,41350,41350,4
20241114,133600,2862998400,41350,41350,41350,41300,56
20241114,133500,2860685300,41350,41350,41350,41350,3
20241114,133400,2860561250,41300,41350,41350,41300,106
20241114,133300,2856183150,41350,41350,41350,41300,34
20241114,133200,2854777300,41350,41350,41350,41350,55
20241114,133100,2852503050,41350,41350,41350,41300,23
20241114,133000,2851552750,41300,41400,41400,41300,434
20241114,132900,2833589300,41400,41150,41400,41150,4413
20241114,132800,2651641700,41100,41000,41150,41000,1144
20241114,132700,2604677250,41000,40900,41000,40900,3193
20241114,132600,2473908300,40950,40950,40950,40900,2163
20241114,132500,2385433450,41000,40950,41000,40900,1603
20241114,132400,2319762500,41000,40950,41000,40900,953
20241114,132300,2280735650,40950,40950,40950,40900,1056
20241114,132200,2237492800,40950,40950,40950,40950,6
20241114,132100,2237247100,40950,40950,40950,40900,48
20241114,132000,2235281550,40950,40950,40950,40950,14
20241114,131900,2234708250,40950,40950,40950,40950,600
20241114,131800,2210138250,40950,40950,40950,40950,22
20241114,131700,2209237350,40950,41000,41000,40950,200
20241114,131600,2201046950,41000,41000,41000,41000,32
20241114,131500,2199734950,41000,40950,41000,40950,946
20241114,131400,2160995950,40950,41000,41000,40950,70
20241114,131300,2158129350,40950,40950,40950,40950,652
20241114,131200,2131429950,40950,40950,40950,40900,12
20241114,131100,2130938600,40950,40950,40950,40950,14
20241114,131000,2130365300,40950,40950,40950,40950,10
20241114,130900,2129955800,40950,41000,41000,40950,338
20241114,130800,2116114650,41000,41000,41000,41000,8
20241114,130700,2115786650,41000,41000,41000,41000,234
20241114,130600,2106192650,40950,40950,41000,40950,990
20241114,130500,2065652100,40950,40950,40950,40950,216
20241114,130400,2056806900,40950,40950,40950,40900,8
20241114,130300,2056479350,40950,40900,40950,40900,563
20241114,130200,2033425750,40950,40950,40950,40950,14
20241114,130100,2032852450,40950,40950,40950,40900,319
20241114,130000,2019790450,40950,40950,40950,40900,40
20241114,125900,2018153950,40950,40950,41000,40950,1217
20241114,125800,1968317750,40950,40950,40950,40950,16
20241114,125700,1967662550,40950,40950,40950,40950,7
20241114,125600,1967375900,40950,40950,40950,40950,628
20241114,125500,1941659300,40900,40900,40950,40900,13
20241114,125400,1941127050,40950,40950,40950,40950,9
20241114,125300,1940758500,40950,40950,40950,40900,18
20241114,125200,1940021950,40950,41000,41000,40950,444
20241114,125100,1921840100,41000,41000,41000,41000,12
20241114,125000,1921348100,40950,41000,41000,40950,302
20241114,124900,1908981100,40950,40950,40950,40950,980
20241114,124800,1868850100,40950,40950,40950,40950,1
20241114,124700,1868809150,40950,40900,40950,40900,8
20241114,124600,1868481600,40950,40950,40950,40950,4
20241114,124500,1868317800,40950,40950,40950,40950,9
20241114,124400,1867949250,40950,41000,41000,40950,1114
20241114,124300,1822330250,41000,41000,41000,41000,8
20241114,124200,1822002250,40950,41000,41000,40950,7
20241114,124100,1821715300,41000,41000,41000,41000,4
20241114,124000,1821551300,41000,40950,41000,40950,313
20241114,123900,1808733600,40950,40950,40950,40950,18
20241114,123800,1807996500,40950,40950,40950,40900,32
20241114,123700,1806686150,40950,40950,40950,40950,19
20241114,123600,1805908100,40950,40950,40950,40950,24
20241114,123500,1804925300,40950,40950,40950,40900,216
20241114,123400,1796090100,40950,41000,41000,40900,1042
20241114,123300,1753422550,41000,41000,41000,41000,5
20241114,123200,1753217550,41000,41000,41000,40950,143
20241114,123100,1747355150,41000,41050,41050,41000,40
20241114,123000,1745715100,41050,41050,41100,41050,57
20241114,122900,1743373650,41100,41000,41100,40950,571
20241114,122800,1719980850,41000,41000,41000,41000,45
20241114,122700,1718135850,41000,41000,41000,41000,443
20241114,122600,1699972850,41000,41000,41000,41000,15
20241114,122500,1699357850,41000,41000,41000,41000,385
20241114,122400,1683572850,41000,41000,41000,41000,4
20241114,122300,1683408850,41000,41000,41050,41000,1852
20241114,122200,1607475800,41000,41000,41000,41000,1886
20241114,122100,1530149800,41000,41000,41000,40950,75
20241114,122000,1527075000,40950,41000,41000,40950,63
20241114,121900,1524494000,41000,40950,41000,40950,19
20241114,121800,1523715700,40950,40950,40950,40950,43
20241114,121700,1521954850,40900,40950,40950,40900,176
20241114,121600,1514747800,40950,40950,40950,40950,554
20241114,121500,1492061500,40950,41000,41000,40900,243
20241114,121400,1482111250,41000,41000,41000,40950,40
20241114,121300,1480472800,41000,40950,41000,40950,1082
20241114,121200,1436164650,40950,40950,40950,40950,10
20241114,121100,1435755150,40950,40950,40950,40900,15
20241114,121000,1435141300,40950,40950,40950,40950,8
20241114,120900,1434813700,40950,40900,40950,40900,247
20241114,120800,1424711250,40950,40950,40950,40950,6
20241114,120700,1424465550,40950,40950,40950,40950,3
20241114,120600,1424342700,40950,40950,40950,40900,82
20241114,120500,1420988300,40950,40950,40950,40950,4
20241114,120400,1420824500,40950,40950,41000,40950,138
20241114,120300,1415173350,40950,40900,40950,40900,1084
20241114,120200,1370793650,40900,40900,40950,40900,419
20241114,120100,1353653750,40900,40900,40900,40900,41
20241114,120000,1351976850,40900,40900,40900,40900,18
20241114,115900,1351240650,40900,40900,40900,40900,584
20241114,115800,1327355050,40900,40900,40900,40900,8
20241114,115700,1327027850,40900,40900,40900,40900,3
20241114,115600,1326905150,40900,40900,40900,40900,5
20241114,115500,1326700650,40900,40900,40900,40900,6
20241114,115400,1326455250,40850,40900,40900,40850,170
20241114,115300,1319510500,40900,40900,40900,40900,11
20241114,115200,1319060600,40900,40900,40900,40900,3
20241114,115100,1318937900,40900,40850,40900,40850,7
20241114,115000,1318651650,40850,40850,40850,40800,17
20241114,114900,1317957250,40850,40850,40850,40850,9
20241114,114800,1317589600,40850,40850,40850,40850,12
20241114,114700,1317099400,40850,40850,40900,40850,22
20241114,114600,1316200650,40850,40900,40900,40850,2502
20241114,114500,1213993850,40900,40900,40900,40900,28
20241114,114400,1212848650,40900,40900,40900,40900,4
20241114,114300,1212685050,40900,40900,40900,40900,26
20241114,114200,1211621650,40900,40900,40900,40900,10
20241114,114100,1211212650,40900,40900,40900,40900,81
20241114,114000,1207899750,40900,40850,40900,40850,366
20241114,113900,1192930550,40900,40900,40900,40850,814
20241114,113800,1159677950,40900,40900,40900,40900,8
20241114,113700,1159350750,40850,40850,40850,40850,113
20241114,113600,1154734700,40850,40900,40900,40850,97
20241114,113500,1150771900,40900,40850,40900,40850,101
20241114,113400,1146646000,40900,40900,40900,40900,8
20241114,113300,1146318800,40900,40900,40900,40800,1136
20241114,113200,1099914550,40900,40900,40900,40900,18
20241114,113100,1099178350,40950,40950,40950,40900,29
20241114,113000,1097992050,40950,40900,40950,40900,88
20241114,112900,1094392750,40900,40850,40900,40850,1197
20241114,112800,1045459400,40900,40900,40900,40900,12
20241114,112700,1044968600,40900,40850,40900,40850,80
20241114,112600,1041700350,40900,40900,40900,40900,33
20241114,112500,1040350650,40900,40900,40900,40900,28
20241114,112400,1039205450,40900,40900,40900,40900,7
20241114,112300,1038919150,40900,40900,40900,40900,120
20241114,112200,1034011150,40900,40900,40900,40900,34
20241114,112100,1032620550,40900,40900,40900,40900,127
20241114,112000,1027426250,40900,40950,40950,40850,216
20241114,111900,1018601700,40900,40950,40950,40900,2026
20241114,111800,935737000,40950,40950,40950,40900,159
20241114,111700,929232000,41000,41000,41000,40950,60
20241114,111600,926774500,40950,41000,41000,40950,153
20241114,111500,920506000,41000,40950,41000,40950,1846
20241114,111400,844831300,40950,40950,40950,40950,327
20241114,111300,831440650,40950,40950,40950,40950,464
20241114,111200,812439850,40950,40950,40950,40950,38
20241114,111100,810883750,40950,41000,41000,40950,969
20241114,111000,771203100,41000,41000,41000,40950,832
20241114,110900,737096100,41000,41000,41000,41000,16
20241114,110800,736440100,41000,41000,41000,41000,1507
20241114,110700,674653100,41000,40950,41000,40900,719
20241114,110600,645204500,40950,40950,40950,40900,2904
20241114,110500,526425700,40950,40950,40950,40950,254
20241114,110400,516024400,40950,40950,41000,40950,2307
20241114,110300,421531950,40950,40950,40950,40950,8
20241114,110200,421204350,40950,40950,40950,40950,525
20241114,110100,399705600,40950,40900,40950,40900,13
20241114,110000,399173800,40900,40950,40950,40900,289
20241114,105900,387353350,40950,40950,40950,40950,4
20241114,105800,387189550,40950,40950,40950,40950,5
20241114,105700,386984800,40950,40950,40950,40950,3
20241114,105600,386861950,40950,40950,40950,40950,21
20241114,105500,386002000,40950,40950,40950,40950,28
20241114,105400,384855400,40950,41000,41000,40950,90
20241114,105300,381169800,41000,40950,41000,40950,698
20241114,105200,352585050,40900,40850,40900,40850,560
20241114,105100,329693800,40850,40850,40850,40850,3
20241114,105000,329571250,40850,40850,40850,40850,18
20241114,104900,328835950,40900,40900,40900,40750,321
20241114,104800,315735500,40900,40900,40900,40900,2
20241114,104700,315653700,40900,40900,40900,40900,8
20241114,104600,315326500,40900,40900,40900,40900,1
20241114,104500,315285600,40900,40900,40900,40900,12
20241114,104400,314794800,40900,40800,40900,40800,92
20241114,104300,311040900,40800,40800,40800,40800,7
20241114,104200,310755300,40800,40750,40800,40750,49
20241114,104100,308758450,40700,40750,40750,40700,44
20241114,104000,306966450,40750,40800,40800,40750,81
20241114,103900,303665600,40750,40750,40750,40750,48
20241114,103800,301709600,40750,40700,40750,40700,38
20241114,103700,300162100,40750,40750,40750,40700,62
20241114,103600,297638100,40750,40750,40750,40700,123
20241114,103500,292630850,40750,40900,40900,40750,528
20241114,103400,271113800,40800,40800,40900,40750,29
20241114,103300,269929550,40900,40850,40900,40750,213
20241114,103200,261242450,40850,40900,40900,40850,86
20241114,103100,257729050,40850,40850,40900,40850,9
20241114,103000,257361300,40900,40850,40900,40850,28
20241114,102900,256217300,40850,40900,40900,40850,13
20241114,102800,255686200,40800,40900,40950,40800,139
20241114,102700,250007750,40950,40950,40950,40950,1
20241114,102600,249966800,40950,40950,40950,40950,1
20241114,102500,249925850,40750,40800,40950,40750,263
20241114,102400,239204050,40800,40950,40950,40800,275
20241114,102300,227978800,40900,40900,40900,40900,10
20241114,102200,227569800,40950,40850,40950,40850,30
20241114,102100,226344100,40900,40950,40950,40900,190
20241114,102000,218572450,40950,40950,40950,40950,11
20241114,101900,218122000,40950,40950,40950,40950,137
20241114,101800,212511850,40850,40950,40950,40800,44
20241114,101700,210714400,40950,40950,40950,40950,0
20241114,101600,210714400,40950,40950,40950,40950,1
20241114,101500,210673450,40950,40900,40950,40850,83
20241114,101400,207280250,40950,40950,40950,40950,2
20241114,101300,207198350,40950,41000,41000,40900,946
20241114,101200,168461450,41000,40950,41000,40950,1789
20241114,101100,95113200,40950,40950,40950,40900,27
20241114,101000,94007700,40950,40900,40950,40900,46
20241114,100900,92126250,40650,40650,41000,40650,211
20241114,100800,83540700,40700,40600,40700,40600,404
20241114,100700,67126500,40550,40550,40600,40400,343
20241114,100600,53262650,40550,40550,40550,40400,53
20241114,100500,51114400,40550,40600,40600,40550,156
20241114,100400,44781350,40600,40550,40600,40300,132
20241114,100300,39436100,40300,40800,40800,40300,374
20241114,100200,24221000,40750,40750,40750,40700,128
20241114,100100,19008050,40800,40800,40800,40750,38
20241114,100000,17458800,40700,40950,40950,40700,417