stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184800,46553197820,21850,21850,21850,21850,39757
20241111,184700,46553197820,21850,21850,21850,21850,0
20241111,184600,46553197820,21850,21850,21850,21850,0
20241111,184500,46553197820,21850,21850,21850,21850,0
20241111,184400,46553197820,21850,21850,21850,21850,0
20241111,184300,46553197820,21850,21850,21850,21850,0
20241111,184200,46553197820,21850,21850,21850,21850,0
20241111,184100,46553197820,21850,21850,21850,21850,0
20241111,184000,46553197820,21850,21850,21850,21850,0
20241111,183900,46553197820,21850,21850,21850,21850,0
20241111,183800,46553197820,21850,21850,21850,21850,0
20241111,183700,46553197820,21850,21850,21850,21850,0
20241111,183600,46553197820,21850,21850,21850,21850,0
20241111,183500,46553197820,21850,21850,21850,21850,0
20241111,183400,46553197820,21850,21850,21850,21850,0
20241111,183300,46553197820,21850,21850,21850,21850,0
20241111,183200,46553197820,21850,21850,21850,21850,0
20241111,183100,46553197820,21850,21850,21850,21850,0
20241111,183000,46553197820,21850,21850,21850,21850,0
20241111,182900,46553197820,21850,21850,21850,21850,0
20241111,182800,46553197820,21850,21850,21850,21850,0
20241111,182700,46553197820,21850,21850,21850,21850,0
20241111,182600,46553197820,21850,21850,21850,21850,0
20241111,182500,46553197820,21850,21850,21850,21850,0
20241111,182400,46553197820,21850,21850,21850,21850,0
20241111,182300,46553197820,21850,21850,21850,21850,0
20241111,182200,46553197820,21850,21850,21850,21850,0
20241111,182100,46553197820,21850,21850,21850,21850,0
20241111,182000,46553197820,21850,21850,21850,21850,0
20241111,181900,46553197820,21850,21850,21850,21850,0
20241111,181800,46553197820,21850,21850,21850,21850,39757
20241111,181700,46553197820,21850,21850,21850,21850,0
20241111,181600,46553197820,21850,21850,21850,21850,0
20241111,181500,46553197820,21850,21850,21850,21850,0
20241111,181400,46553197820,21850,21850,21850,21850,0
20241111,181300,46553197820,21850,21850,21850,21850,0
20241111,181200,46553197820,21850,21850,21850,21850,0
20241111,181100,46553197820,21850,21850,21850,21850,0
20241111,181000,46553197820,21850,21850,21850,21850,0
20241111,180900,46553197820,21850,21850,21850,21850,0
20241111,180800,46553197820,21850,21850,21850,21850,0
20241111,180700,46553197820,21850,21850,21850,21850,0
20241111,180600,46553197820,21850,21850,21850,21850,0
20241111,180500,46553197820,21850,21850,21850,21850,0
20241111,180400,46553197820,21850,21850,21850,21850,0
20241111,180300,46553197820,21850,21850,21850,21850,0
20241111,180200,46553197820,21850,21850,21850,21850,0
20241111,180100,46553197820,21850,21850,21850,21850,0
20241111,180000,46553197820,21850,21850,21850,21850,0
20241111,175900,46553197820,21850,21850,21850,21850,0
20241111,175800,46553197820,21850,21850,21850,21850,0
20241111,175700,46553197820,21850,21850,21850,21850,0
20241111,175600,46553197820,21850,21850,21850,21850,0
20241111,175500,46553197820,21850,21850,21850,21850,0
20241111,175400,46553197820,21850,21850,21850,21850,0
20241111,175300,46553197820,21850,21850,21850,21850,0
20241111,175200,46553197820,21850,21850,21850,21850,0
20241111,175100,46553197820,21850,21850,21850,21850,0
20241111,175000,46553197820,21850,21850,21850,21850,0
20241111,174900,46553197820,21850,21850,21850,21850,0
20241111,174800,46553197820,21850,21850,21850,21850,39757
20241111,174700,46553197820,21850,21850,21850,21850,0
20241111,174600,46553197820,21850,21850,21850,21850,0
20241111,174500,46553197820,21850,21850,21850,21850,0
20241111,174400,46553197820,21850,21850,21850,21850,0
20241111,174300,46553197820,21850,21850,21850,21850,0
20241111,174200,46553197820,21850,21850,21850,21850,0
20241111,174100,46553197820,21850,21850,21850,21850,0
20241111,174000,46553197820,21850,21850,21850,21850,0
20241111,173900,46553197820,21850,21850,21850,21850,0
20241111,173800,46553197820,21850,21850,21850,21850,0
20241111,173700,46553197820,21850,21850,21850,21850,0
20241111,173600,46553197820,21850,21850,21850,21850,0
20241111,173500,46553197820,21850,21850,21850,21850,0
20241111,173400,46553197820,21850,21850,21850,21850,0
20241111,173300,46553197820,21850,21850,21850,21850,0
20241111,173200,46553197820,21850,21850,21850,21850,0
20241111,173100,46553197820,21850,21850,21850,21850,0
20241111,173000,46553197820,21850,21850,21850,21850,0
20241111,172900,46553197820,21850,21850,21850,21850,0
20241111,172800,46553197820,21850,21850,21850,21850,0
20241111,172700,46553197820,21850,21850,21850,21850,0
20241111,172600,46553197820,21850,21850,21850,21850,0
20241111,172500,46553197820,21850,21850,21850,21850,0
20241111,172400,46553197820,21850,21850,21850,21850,0
20241111,172300,46553197820,21850,21850,21850,21850,0
20241111,172200,46553197820,21850,21850,21850,21850,0
20241111,172100,46553197820,21850,21850,21850,21850,0
20241111,172000,46553197820,21850,21850,21850,21850,0
20241111,171900,46553197820,21850,21850,21850,21850,0
20241111,171800,46553197820,21850,21850,21850,21850,39757
20241111,171700,46553197820,21850,21850,21850,21850,0
20241111,171600,46553197820,21850,21850,21850,21850,0
20241111,171500,46553197820,21850,21850,21850,21850,0
20241111,171400,46553197820,21850,21850,21850,21850,0
20241111,171300,46553197820,21850,21850,21850,21850,0
20241111,171200,46553197820,21850,21850,21850,21850,0
20241111,171100,46553197820,21850,21850,21850,21850,0
20241111,171000,46553197820,21850,21850,21850,21850,0
20241111,170900,46553197820,21850,21850,21850,21850,0
20241111,170800,46553197820,21850,21850,21850,21850,0
20241111,170700,46553197820,21850,21850,21850,21850,0
20241111,170600,46553197820,21850,21850,21850,21850,0
20241111,170500,46553197820,21850,21850,21850,21850,0
20241111,170400,46553197820,21850,21850,21850,21850,0
20241111,170300,46553197820,21850,21850,21850,21850,0
20241111,170200,46553197820,21850,21850,21850,21850,0
20241111,170100,46553197820,21850,21850,21850,21850,0
20241111,170000,46553197820,21850,21850,21850,21850,0
20241111,165900,46553197820,21850,21850,21850,21850,0
20241111,165800,46553197820,21850,21850,21850,21850,0
20241111,165700,46553197820,21850,21850,21850,21850,0
20241111,165600,46553197820,21850,21850,21850,21850,0
20241111,165500,46553197820,21850,21850,21850,21850,0
20241111,165400,46553197820,21850,21850,21850,21850,0
20241111,165300,46553197820,21850,21850,21850,21850,0
20241111,165200,46553197820,21850,21850,21850,21850,0
20241111,165100,46553197820,21850,21850,21850,21850,0
20241111,165000,46553197820,21850,21850,21850,21850,0
20241111,164900,46553197820,21850,21850,21850,21850,0
20241111,164800,46553197820,21850,21850,21850,21850,39757
20241111,164700,46553197820,21850,21850,21850,21850,0
20241111,164600,46553197820,21850,21850,21850,21850,0
20241111,164500,46553197820,21850,21850,21850,21850,0
20241111,164400,46553197820,21850,21850,21850,21850,0
20241111,164300,46553197820,21850,21850,21850,21850,0
20241111,164200,46553197820,21850,21850,21850,21850,0
20241111,164100,46553197820,21850,21850,21850,21850,0
20241111,164000,46553197820,21850,21850,21850,21850,0
20241111,163900,46553197820,21850,21850,21850,21850,0
20241111,163800,46553197820,21850,21850,21850,21850,0
20241111,163700,46553197820,21850,21850,21850,21850,0
20241111,163600,46553197820,21850,21850,21850,21850,0
20241111,163500,46553197820,21850,21850,21850,21850,0
20241111,163400,46553197820,21850,21850,21850,21850,0
20241111,163300,46553197820,21850,21850,21850,21850,0
20241111,163200,46553197820,21850,21850,21850,21850,0
20241111,163100,46553197820,21850,21850,21850,21850,0
20241111,163000,46553197820,21850,21850,21850,21850,0
20241111,162900,46553197820,21850,21850,21850,21850,0
20241111,162800,46553197820,21850,21850,21850,21850,0
20241111,162700,46553197820,21850,21850,21850,21850,0
20241111,162600,46553197820,21850,21850,21850,21850,0
20241111,162500,46553197820,21850,21850,21850,21850,0
20241111,162400,46553197820,21850,21850,21850,21850,0
20241111,162300,46553197820,21850,21850,21850,21850,0
20241111,162200,46553197820,21850,21850,21850,21850,0
20241111,162100,46553197820,21850,21850,21850,21850,0
20241111,162000,46553197820,21850,21850,21850,21850,0
20241111,161900,46553197820,21850,21850,21850,21850,0
20241111,161800,46553197820,21850,21850,21850,21850,39757
20241111,161700,46553197820,21850,21850,21850,21850,0
20241111,161600,46553197820,21850,21850,21850,21850,0
20241111,161500,46553197820,21850,21850,21850,21850,0
20241111,161400,46553197820,21850,21850,21850,21850,0
20241111,161300,46553197820,21850,21850,21850,21850,0
20241111,161200,46553197820,21850,21850,21850,21850,0
20241111,161100,46553197820,21850,21850,21850,21850,0
20241111,161000,46553197820,21850,21850,21850,21850,0
20241111,160900,46553197820,21850,21850,21850,21850,0
20241111,160800,46553197820,21850,21850,21850,21850,0
20241111,160700,46553197820,21850,21850,21850,21850,0
20241111,160600,46553197820,21850,21850,21850,21850,0
20241111,160500,46553197820,21850,21850,21850,21850,0
20241111,160400,46553197820,21850,21850,21850,21850,0
20241111,160300,46553197820,21850,21850,21850,21850,0
20241111,160200,46553197820,21850,21850,21850,21850,0
20241111,160100,46553197820,21850,21850,21850,21850,0
20241111,160000,46553197820,21850,21850,21850,21850,0
20241111,155900,46553197820,21850,21850,21850,21850,0
20241111,155800,46553197820,21850,21850,21850,21850,0
20241111,155700,46553197820,21850,21850,21850,21850,0
20241111,155600,46553197820,21850,21850,21850,21850,0
20241111,155500,46553197820,21850,21850,21850,21850,0
20241111,155400,46553197820,21850,21850,21850,21850,0
20241111,155300,46553197820,21850,21850,21850,21850,0
20241111,155200,46553197820,21850,21850,21850,21850,0
20241111,155100,46553197820,21850,21850,21850,21850,0
20241111,155000,46553197820,21850,21850,21850,21850,0
20241111,154900,46553197820,21850,21850,21850,21850,0
20241111,154800,46553197820,21850,21850,21850,21850,39757
20241111,154700,46553197820,21850,21850,21850,21850,0
20241111,154600,46553197820,21850,21850,21850,21850,0
20241111,154500,46553197820,21850,21850,21850,21850,0
20241111,154400,46553197820,21850,21850,21850,21850,0
20241111,154300,46553197820,21850,21850,21850,21850,0
20241111,154200,46553197820,21850,21850,21850,21850,0
20241111,154100,46553197820,21850,21850,21850,21850,0
20241111,154000,46553197820,21850,21850,21850,21850,0
20241111,153900,46553197820,21850,21850,21850,21850,0
20241111,153800,46553197820,21850,21850,21850,21850,0
20241111,153700,46553197820,21850,21850,21850,21850,0
20241111,153600,46553197820,21850,21850,21850,21850,0
20241111,153500,46553197820,21850,21850,21850,21850,0
20241111,153400,46553197820,21850,21850,21850,21850,0
20241111,153300,46553197820,21850,21850,21850,21850,0
20241111,153200,46553197820,21850,21850,21850,21850,0
20241111,153100,46553197820,21850,21850,21850,21850,0
20241111,153000,46553197820,21850,21850,21850,21850,39757
20241111,152900,45684507370,21850,21850,21850,21850,0
20241111,152800,45684507370,21850,21850,21850,21850,0
20241111,152700,45684507370,21850,21850,21850,21850,0
20241111,152600,45684507370,21850,21850,21850,21850,0
20241111,152500,45684507370,21850,21850,21850,21850,0
20241111,152400,45684507370,21850,21850,21850,21850,0
20241111,152300,45684507370,21850,21850,21850,21850,0
20241111,152200,45684507370,21850,21850,21850,21850,0
20241111,152100,45684507370,21850,21850,21850,21850,0
20241111,152000,45684507370,21850,21850,21850,21850,0
20241111,151900,45684507370,21850,21750,21850,21700,10299
20241111,151800,45460233170,21700,21750,21750,21700,2713
20241111,151700,45401268870,21700,21750,21750,21700,3687
20241111,151600,45321169870,21750,21750,21800,21750,2713
20241111,151500,45262124720,21800,21850,21850,21750,6111
20241111,151400,45128875720,21800,21800,21900,21750,7147
20241111,151300,44972707420,21750,21750,21850,21750,5570
20241111,151200,44851341120,21750,21700,21750,21700,3367
20241111,151100,44778156820,21700,21700,21700,21650,4506
20241111,151000,44680492920,21650,21700,21750,21650,5387
20241111,150900,44563676920,21700,21750,21750,21700,3828
20241111,150800,44480570470,21750,21800,21850,21700,7494
20241111,150700,44317349520,21750,21750,21750,21700,4526
20241111,150600,44218970220,21750,21700,21750,21650,2454
20241111,150500,44165688120,21700,21650,21700,21600,7724
20241111,150400,43998708170,21650,21700,21750,21600,7716
20241111,150300,43831598170,21700,21800,21800,21700,6851
20241111,150200,43682811370,21800,21850,21850,21750,4506
20241111,150100,43584573770,21850,21850,21900,21750,5707
20241111,150000,43460023270,21900,21700,21900,21650,16289
20241111,145900,43106217620,21650,21850,21850,21600,19701
20241111,145800,42678211070,21850,21900,22000,21850,16811
20241111,145700,42310344270,21950,21950,22050,21900,11754
20241111,145600,42052316570,21950,22000,22150,21950,28655
20241111,145500,41420344970,22000,22150,22300,21950,45256
20241111,145400,40419026020,22150,22000,22250,21950,43163
20241111,145300,39465410870,22050,22000,22050,21950,35537
20241111,145200,38683535370,21950,21950,21950,21950,0
20241111,145100,38683535370,21950,21950,21950,21900,13127
20241111,145000,38395569120,21950,21800,21950,21800,20523
20241111,144900,37946102420,21800,21850,21850,21750,11162
20241111,144800,37702762320,21850,21850,21900,21800,10976
20241111,144700,37463060020,21800,21850,21900,21750,19676
20241111,144600,37033533920,21850,21600,21950,21600,67634
20241111,144500,35558373770,21600,21550,21600,21500,14679
20241111,144400,35241508220,21500,21500,21550,21450,14197
20241111,144300,34936256070,21500,21500,21500,21450,2740
20241111,144200,34877386870,21500,21450,21500,21450,2009
20241111,144100,34834237470,21500,21400,21500,21400,7784
20241111,144000,34667335820,21400,21400,21400,21350,1570
20241111,143900,34633754570,21400,21400,21400,21300,5490
20241111,143800,34516407520,21400,21400,21400,21350,1694
20241111,143700,34480190670,21400,21400,21450,21350,3482
20241111,143600,34405698920,21400,21450,21500,21400,2578
20241111,143500,34350418820,21500,21450,21500,21400,5501
20241111,143400,34232441170,21400,21300,21450,21300,5444
20241111,143300,34115892870,21300,21250,21400,21250,3652
20241111,143200,34037958970,21250,21350,21350,21200,6173
20241111,143100,33906689370,21350,21250,21350,21250,4451
20241111,143000,33811932320,21250,21250,21300,21250,856
20241111,142900,33793738470,21200,21250,21250,21200,2803
20241111,142800,33734203170,21250,21250,21300,21250,890
20241111,142700,33715288120,21300,21350,21350,21250,1790
20241111,142600,33677164720,21350,21300,21350,21200,6645
20241111,142500,33535807270,21300,21300,21300,21200,910
20241111,142400,33516459170,21250,21150,21250,21150,1907
20241111,142300,33476024170,21150,21150,21200,21150,907
20241111,142200,33456838920,21150,21300,21300,21150,14075
20241111,142100,33158041820,21300,21300,21300,21250,1539
20241111,142000,33125285520,21300,21300,21350,21250,3110
20241111,141900,33059068370,21250,21250,21300,21200,2725
20241111,141800,33001136220,21200,21100,21200,21100,3345
20241111,141700,32930419620,21100,21100,21150,21050,4553
20241111,141600,32834324470,21100,21150,21150,21100,3793
20241111,141500,32754164170,21150,21200,21200,21150,1075
20241111,141400,32731402820,21200,21150,21200,21100,1282
20241111,141300,32704283270,21150,21100,21150,21000,4134
20241111,141200,32617192420,21100,21300,21300,21050,8319
20241111,141100,32441153070,21300,21300,21350,21200,3476
20241111,141000,32367196970,21300,21450,21500,21250,9686
20241111,140900,32160328020,21400,21450,21500,21400,21520
20241111,140800,31698247770,21450,21350,21450,21350,8737
20241111,140700,31511294870,21350,21400,21400,21350,4670
20241111,140600,31411447570,21350,21350,21400,21300,12940
20241111,140500,31134955970,21300,21350,21350,21250,14155
20241111,140400,30833182570,21300,21150,21300,21150,36669
20241111,140300,30053395470,21100,21150,21200,21100,2317
20241111,140200,30004389720,21150,21200,21250,21150,6285
20241111,140100,29871073270,21250,21150,21250,21100,7247
20241111,140000,29717631970,21100,21100,21200,21050,17284
20241111,135900,29351636670,21100,21100,21100,21050,2430
20241111,135800,29300372520,21050,21100,21100,21050,2704
20241111,135700,29243362120,21050,21000,21050,21000,1391
20241111,135600,29214096220,21000,20950,21050,20950,1354
20241111,135500,29185646520,21000,21000,21000,20900,2176
20241111,135400,29140038420,21000,21000,21000,20950,2046
20241111,135300,29097149970,21000,20950,21000,20950,978
20241111,135200,29076618720,21000,20950,21000,20950,319
20241111,135100,29069919870,21000,20950,21000,20900,1293
20241111,135000,29042828970,20900,20950,20950,20900,405
20241111,134900,29034349270,20900,20850,20950,20850,421
20241111,134800,29025549220,20900,20900,21000,20750,13206
20241111,134700,28750216170,20900,20950,20950,20850,2267
20241111,134600,28702835020,20900,20950,20950,20850,4997
20241111,134500,28598364870,21000,21000,21000,20950,1028
20241111,134400,28576816570,20950,21050,21100,20950,1903
20241111,134300,28536816820,21050,21150,21150,21000,4155
20241111,134200,28449159070,21100,21150,21150,21100,1519
20241111,134100,28417091170,21150,21100,21150,21100,1746
20241111,134000,28380219220,21050,21050,21100,21050,1343
20241111,133900,28351928020,21050,21100,21100,21050,3114
20241111,133800,28286296720,21100,21150,21150,21100,3792
20241111,133700,28206242720,21150,21150,21200,21050,15570
20241111,133600,27876598170,21150,21100,21150,21050,3725
20241111,133500,27797956020,21100,20850,21150,20850,17203
20241111,133400,27436299170,20900,20900,20900,20850,2047
20241111,133300,27393524070,20900,20900,20900,20850,283
20241111,133200,27387619420,20900,20750,20900,20750,4555
20241111,133100,27292772570,20750,20750,20750,20750,1079
20241111,133000,27270383320,20750,20750,20800,20750,524
20241111,132900,27259508370,20750,20800,20800,20750,505
20241111,132800,27249024370,20800,20800,20800,20750,569
20241111,132700,27237196670,20800,20750,20800,20750,1047
20241111,132600,27215458770,20800,20750,20800,20750,1654
20241111,132500,27181132470,20750,20750,20750,20700,488
20241111,132400,27171008020,20750,20750,20800,20700,952
20241111,132300,27151255820,20750,20800,20800,20750,2098
20241111,132200,27107672770,20800,20850,20850,20800,1816
20241111,132100,27069896770,20800,20800,20850,20800,381
20241111,132000,27061971520,20800,20800,20850,20800,740
20241111,131900,27046577720,20850,20750,20850,20750,695
20241111,131800,27032123370,20800,20800,20800,20750,1411
20241111,131700,27002820120,20800,20800,20800,20750,2163
20241111,131600,26957865370,20850,20800,20850,20750,4441
20241111,131500,26865490820,20850,20850,20850,20800,608
20241111,131400,26852841470,20850,20800,20850,20800,938
20241111,131300,26833307970,20850,20850,20850,20800,915
20241111,131200,26814241920,20850,20850,20850,20800,985
20241111,131100,26793711670,20850,20900,20900,20800,4375
20241111,131000,26702497370,20900,20900,20950,20850,2635
20241111,130900,26647407070,20850,20950,20950,20850,1702
20241111,130800,26611825220,20950,20850,20950,20850,2675
20241111,130700,26555953120,20850,20850,20900,20850,2149
20241111,130600,26511126320,20850,20900,20900,20800,1471
20241111,130500,26480466620,20850,20850,20850,20800,1118
20241111,130400,26457181520,20850,20800,20850,20800,1597
20241111,130300,26423953970,20800,20800,20850,20750,2441
20241111,130200,26373180020,20800,20900,20900,20800,3669
20241111,130100,26296598520,20900,20900,20950,20900,1548
20241111,130000,26264236320,20950,21000,21000,20900,1983
20241111,125900,26222766520,21000,20950,21000,20950,927
20241111,125800,26203318720,20950,20950,21000,20900,2258
20241111,125700,26156042220,20950,21000,21000,20900,3712
20241111,125600,26078239720,21000,20900,21000,20900,2857
20241111,125500,26018352070,21000,21000,21050,20900,7743
20241111,125400,25856106620,21000,20900,21000,20900,4729
20241111,125300,25756924520,20900,20900,20900,20800,1574
20241111,125200,25724074870,20850,20850,20900,20800,2406
20241111,125100,25673905720,20850,20750,20850,20700,3224
20241111,125000,25606967220,20750,20700,20750,20650,7938
20241111,124900,25442640470,20700,20900,20900,20700,9313
20241111,124800,25249007370,20850,21050,21100,20850,9169
20241111,124700,25057007520,21100,21000,21100,20950,6273
20241111,124600,24925285420,21000,21000,21000,20900,3538
20241111,124500,24851205170,20950,21000,21050,20900,9935
20241111,124400,24642715220,21000,21200,21200,21000,11205
20241111,124300,24406309770,21200,21100,21200,21050,14584
20241111,124200,24097806670,21100,21200,21250,21050,16712
20241111,124100,23743830870,21200,21200,21250,21150,23748
20241111,124000,23240020720,21150,21050,21200,21000,22240
20241111,123900,22771081520,21050,21000,21050,20950,15917
20241111,123800,22436806170,21000,21000,21000,20950,11942
20241111,123700,22186184770,21000,20850,21000,20850,22008
20241111,123600,21725575920,20850,20850,20900,20850,2940
20241111,123500,21664173320,20900,20800,20900,20800,13639
20241111,123400,21379848870,20800,20700,20800,20650,10200
20241111,123300,21168218370,20700,20700,20700,20700,2269
20241111,123200,21121250070,20650,20650,20650,20650,3151
20241111,123100,21056181920,20650,20600,20650,20600,948
20241111,123000,21036611220,20650,20550,20650,20550,2222
20241111,122900,20990836370,20600,20550,20600,20550,1828
20241111,122800,20953206820,20550,20550,20600,20500,945
20241111,122700,20933794070,20600,20550,20600,20500,2608
20241111,122600,20880207020,20600,20600,20600,20600,285
20241111,122500,20874336020,20550,20550,20600,20550,1467
20241111,122400,20844116320,20550,20600,20650,20550,3870
20241111,122300,20764511870,20600,20600,20650,20600,1270
20241111,122200,20738334170,20600,20650,20650,20600,3635
20241111,122100,20663424920,20600,20600,20650,20600,435
20241111,122000,20654460120,20600,20650,20650,20600,364
20241111,121900,20646954970,20600,20650,20650,20600,654
20241111,121800,20633461170,20650,20600,20650,20600,1721
20241111,121700,20597953570,20600,20600,20600,20550,3653
20241111,121600,20522713420,20600,20550,20600,20550,4213
20241111,121500,20435989420,20500,20550,20550,20500,819
20241111,121400,20419172770,20500,20500,20550,20500,399
20241111,121300,20410987670,20500,20550,20550,20500,441
20241111,121200,20401946420,20550,20450,20550,20450,4489
20241111,121100,20309762720,20450,20550,20550,20450,480
20241111,121000,20299926170,20500,20450,20500,20450,2873
20241111,120900,20241065770,20500,20450,20500,20450,370
20241111,120800,20233489720,20450,20450,20500,20450,202
20241111,120700,20229357520,20450,20450,20450,20450,333
20241111,120600,20222547670,20450,20500,20500,20450,49
20241111,120500,20221544570,20450,20500,20500,20450,255
20241111,120400,20216328720,20500,20500,20500,20450,59
20241111,120300,20215119470,20500,20500,20500,20450,711
20241111,120200,20200544070,20500,20500,20550,20500,1446
20241111,120100,20170900920,20500,20500,20500,20400,605
20241111,120000,20158519720,20400,20450,20450,20400,334
20241111,115900,20151693320,20450,20450,20450,20350,443
20241111,115800,20142660820,20450,20450,20450,20400,144
20241111,115700,20139716070,20400,20300,20400,20300,1936
20241111,115600,20100283270,20300,20400,20400,20300,2285
20241111,115500,20053807170,20350,20350,20400,20350,1894
20241111,115400,20015211070,20400,20350,20400,20350,617
20241111,115300,20002654120,20350,20400,20400,20300,2094
20241111,115200,19960031570,20300,20350,20400,20300,1926
20241111,115100,19920887470,20400,20350,20400,20350,647
20241111,115000,19907717570,20400,20400,20450,20400,1525
20241111,114900,19876607270,20400,20450,20450,20400,579
20241111,114800,19864793220,20450,20450,20500,20400,2230
20241111,114700,19819191070,20500,20500,20500,20500,37
20241111,114600,19818432570,20500,20450,20500,20450,2280
20241111,114500,19771705220,20450,20500,20500,20450,28
20241111,114400,19771131520,20500,20500,20500,20450,516
20241111,114300,19760578570,20450,20450,20500,20450,373
20241111,114200,19752949670,20450,20450,20500,20400,1369
20241111,114100,19724971370,20450,20500,20500,20450,1305
20241111,114000,19698248570,20500,20550,20550,20500,38
20241111,113900,19697469270,20550,20550,20550,20500,460
20241111,113800,19688016620,20550,20550,20550,20500,263
20241111,113700,19682614070,20550,20600,20600,20500,2069
20241111,113600,19640101570,20550,20550,20600,20550,1438
20241111,113500,19610549470,20550,20550,20600,20550,457
20241111,113400,19601144470,20550,20500,20600,20500,5598
20241111,113300,19486276870,20500,20400,20500,20400,2110
20241111,113200,19443109620,20450,20400,20450,20400,454
20241111,113100,19433846570,20400,20450,20450,20400,2643
20241111,113000,19379918720,20450,20450,20450,20400,1882
20241111,112900,19341450120,20450,20500,20500,20450,446
20241111,112800,19332323420,20450,20500,20500,20450,262
20241111,112700,19326959970,20500,20500,20500,20450,834
20241111,112600,19309897220,20450,20450,20500,20450,453
20241111,112500,19300621720,20500,20550,20550,20450,1608
20241111,112400,19267685520,20550,20550,20550,20500,2044
20241111,112300,19225697970,20550,20550,20600,20550,2877
20241111,112200,19166536570,20550,20550,20600,20550,441
20241111,112100,19157455520,20550,20550,20600,20550,2911
20241111,112000,19097624170,20550,20500,20550,20500,2246
20241111,111900,19051499070,20500,20450,20500,20450,4090
20241111,111800,18967664720,20450,20400,20450,20400,1349
20241111,111700,18940078520,20400,20450,20450,20400,156
20241111,111600,18936889520,20450,20400,20450,20350,1137
20241111,111500,18913692870,20400,20350,20400,20350,278
20241111,111400,18908022070,20350,20350,20400,20350,1169
20241111,111300,18884232870,20350,20350,20350,20350,1166
20241111,111200,18860504770,20300,20300,20400,20250,950
20241111,111100,18841215320,20350,20300,20350,20250,1362
20241111,111000,18813604770,20250,20300,20300,20200,581
20241111,110900,18801839420,20200,20300,20300,20200,2425
20241111,110800,18752727970,20300,20350,20400,20300,1286
20241111,110700,18726558220,20350,20350,20400,20300,1189
20241111,110600,18702345520,20350,20400,20400,20300,345
20241111,110500,18695323620,20450,20300,20450,20300,4023
20241111,110400,18613390320,20300,20200,20300,20200,2617
20241111,110300,18560407820,20250,20200,20250,20150,494
20241111,110200,18550431670,20200,20200,20250,20150,4353
20241111,110100,18462624770,20200,20150,20250,20150,838
20241111,110000,18445697970,20150,20200,20250,20150,5061
20241111,105900,18343555170,20200,20200,20250,20200,1830
20241111,105800,18306581520,20250,20250,20300,20250,1959
20241111,105700,18266904770,20250,20300,20300,20250,689
20241111,105600,18252939770,20250,20300,20300,20250,1716
20241111,105500,18218149120,20300,20400,20400,20250,2504
20241111,105400,18167352820,20300,20350,20350,20250,904
20241111,105300,18149014520,20250,20300,20400,20250,2671
20241111,105200,18094776570,20300,20400,20400,20300,2051
20241111,105100,18053086920,20350,20350,20350,20300,527
20241111,105000,18042367770,20450,20500,20500,20250,4294
20241111,104900,17954973470,20500,20450,20500,20450,677
20241111,104800,17941126070,20500,20400,20550,20350,2593
20241111,104700,17888155170,20400,20400,20450,20350,1546
20241111,104600,17856617770,20400,20350,20400,20300,1540
20241111,104500,17825312220,20350,20350,20350,20300,1715
20241111,104400,17790414170,20350,20350,20350,20300,466
20241111,104300,17780948870,20350,20300,20350,20300,1343
20241111,104200,17753673070,20300,20400,20400,20300,709
20241111,104100,17739269420,20350,20400,20400,20350,964
20241111,104000,17719649670,20350,20350,20400,20350,946
20241111,103900,17700394870,20400,20400,20450,20350,607
20241111,103800,17688025420,20400,20450,20450,20350,1226
20241111,103700,17663024120,20450,20350,20500,20350,1590
20241111,103600,17630578120,20400,20350,20400,20350,862
20241111,103500,17613035670,20400,20400,20450,20350,4182
20241111,103400,17527822820,20400,20400,20400,20350,2533
20241111,103300,17476151620,20450,20400,20450,20350,1847
20241111,103200,17438417070,20400,20350,20400,20300,1303
20241111,103100,17411875020,20350,20350,20350,20300,388
20241111,103000,17403984220,20300,20250,20300,20200,1981
20241111,102900,17363869870,20250,20250,20300,20250,4967
20241111,102800,17263284770,20250,20350,20350,20250,4264
20241111,102700,17176801520,20350,20350,20400,20300,2247
20241111,102600,17131077520,20350,20350,20400,20300,3932
20241111,102500,17051156120,20350,20400,20400,20350,3579
20241111,102400,16978295120,20400,20450,20450,20350,1401
20241111,102300,16949727220,20400,20450,20450,20400,2782
20241111,102200,16892955670,20400,20450,20450,20400,3331
20241111,102100,16824915870,20450,20600,20600,20450,11922
20241111,102000,16580615670,20550,20550,20600,20550,2208
20241111,101900,16535201770,20550,20600,20600,20550,3633
20241111,101800,16460531270,20600,20600,20600,20550,1750
20241111,101700,16424557820,20600,20600,20650,20600,1915
20241111,101600,16385108770,20600,20650,20650,20600,7474
20241111,101500,16230865320,20650,20700,20700,20650,1678
20241111,101400,16196143320,20700,20750,20800,20650,1401
20241111,101300,16167104220,20700,20650,20750,20650,1094
20241111,101200,16144452420,20650,20750,20750,20650,1752
20241111,101100,16108185320,20750,20850,20850,20750,8513
20241111,101000,15931170120,20850,20750,20850,20750,13300
20241111,100900,15654319720,20750,20650,20750,20650,4777
20241111,100800,15555464120,20650,20600,20700,20600,1849
20241111,100700,15517286570,20650,20650,20700,20600,2566
20241111,100600,15464351570,20650,20650,20700,20600,3182
20241111,100500,15398699770,20650,20650,20650,20600,855
20241111,100400,15381068470,20600,20600,20650,20600,931
20241111,100300,15361863770,20600,20550,20600,20500,3034
20241111,100200,15299571720,20550,20600,20600,20500,5417
20241111,100100,15188301220,20650,20600,20650,20600,1704
20241111,100000,15153171520,20600,20600,20650,20550,1664
20241111,095900,15118889070,20650,20550,20650,20550,1570
20241111,095800,15086614620,20550,20550,20650,20550,1675
20241111,095700,15052124820,20600,20600,20600,20500,6368
20241111,095600,14921236720,20550,20700,20700,20550,5857
20241111,095500,14800648820,20650,20700,20700,20650,1367
20241111,095400,14772389070,20650,20750,20750,20600,4855
20241111,095300,14672032470,20750,20600,20750,20600,2203
20241111,095200,14626412820,20600,20600,20650,20550,3196
20241111,095100,14560645270,20600,20600,20700,20550,3681
20241111,095000,14484790370,20600,20600,20750,20550,5139
20241111,094900,14379046020,20600,20900,20900,20500,16710
20241111,094800,14033249220,20900,20850,20900,20800,6212
20241111,094700,13903729120,20800,20850,20850,20800,5562
20241111,094600,13787946870,20800,20750,20800,20700,5331
20241111,094500,13677298320,20750,20700,20800,20650,6514
20241111,094400,13542275120,20700,20850,20900,20700,15579
20241111,094300,13217260920,20900,20750,20900,20700,26669
20241111,094200,12662473520,20750,20450,20750,20450,17491
20241111,094100,12302381770,20450,20400,20450,20350,4408
20241111,094000,12212350070,20450,20250,20450,20200,12555
20241111,093900,11956838820,20200,20200,20250,20200,2503
20241111,093800,11906239320,20250,20300,20300,20200,4327
20241111,093700,11818600920,20300,20300,20300,20250,919
20241111,093600,11799967220,20250,20150,20300,20150,5344
20241111,093500,11691960020,20150,20150,20200,20150,2017
20241111,093400,11651289370,20150,20200,20200,20150,2378
20241111,093300,11603361120,20200,20150,20200,20150,2059
20241111,093200,11561816620,20150,20150,20150,20100,4983
20241111,093100,11461481420,20100,20100,20150,20100,6185
20241111,093000,11337010270,20100,20150,20150,20050,4789
20241111,092900,11240839870,20150,20150,20250,20050,7528
20241111,092800,11089422220,20200,20200,20250,20100,6990
20241111,092700,10948489920,20200,20200,20300,20200,3199
20241111,092600,10883738620,20250,20350,20400,20200,8348
20241111,092500,10714630620,20350,20400,20400,20300,5647
20241111,092400,10599563270,20400,20250,20400,20250,8234
20241111,092300,10432293570,20250,20200,20300,20150,8576
20241111,092200,10258654620,20200,20200,20250,20150,6359
20241111,092100,10130260070,20200,20250,20300,20150,3288
20241111,092000,10063829270,20200,20300,20350,20200,12412
20241111,091900,9811957320,20300,20350,20350,20200,8033
20241111,091800,9649006070,20350,20150,20350,20100,13401
20241111,091700,9377729120,20100,20050,20150,20000,5926
20241111,091600,9258655120,20050,20000,20150,20000,16814
20241111,091500,8920957070,20050,19980,20050,19980,8915
20241111,091400,8742703570,19980,20100,20100,19980,13692
20241111,091300,8468604060,20100,20050,20150,20050,8223
20241111,091200,8303415460,20050,20150,20200,20000,14369
20241111,091100,8014824810,20100,20250,20350,20100,17803
20241111,091000,7654453410,20250,19980,20250,19980,40000
20241111,090900,6851297960,19990,19700,19990,19640,16376
20241111,090800,6526277570,19700,19590,19700,19570,39545
20241111,090700,5750137000,19590,19660,19690,19580,20239
20241111,090600,5353039530,19660,19650,19700,19570,58239
20241111,090500,4209576680,19650,19850,19850,19640,33073
20241111,090400,3556688460,19830,19800,19850,19780,15023
20241111,090300,3258999180,19850,19920,19940,19750,37860
20241111,090200,2507976260,19940,20050,20200,19910,41175
20241111,090100,1685453460,20050,20100,20400,20050,30057
20241111,090000,1078672310,20050,20000,20200,19970,53749