stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,204300,278893732200,29850,29850,29850,29850,335075
20241114,204200,278893732200,29850,29850,29850,29850,0
20241114,204100,278893732200,29850,29850,29850,29850,0
20241114,204000,278893732200,29850,29850,29850,29850,0
20241114,203900,278893732200,29850,29850,29850,29850,0
20241114,203800,278893732200,29850,29850,29850,29850,0
20241114,203700,278893732200,29850,29850,29850,29850,0
20241114,203600,278893732200,29850,29850,29850,29850,0
20241114,203500,278893732200,29850,29850,29850,29850,0
20241114,203400,278893732200,29850,29850,29850,29850,0
20241114,203300,278893732200,29850,29850,29850,29850,0
20241114,203200,278893732200,29850,29850,29850,29850,0
20241114,203100,278893732200,29850,29850,29850,29850,0
20241114,203000,278893732200,29850,29850,29850,29850,0
20241114,202900,278893732200,29850,29850,29850,29850,0
20241114,202800,278893732200,29850,29850,29850,29850,0
20241114,202700,278893732200,29850,29850,29850,29850,0
20241114,202600,278893732200,29850,29850,29850,29850,0
20241114,202500,278893732200,29850,29850,29850,29850,0
20241114,202400,278893732200,29850,29850,29850,29850,0
20241114,202300,278893732200,29850,29850,29850,29850,0
20241114,202200,278893732200,29850,29850,29850,29850,0
20241114,202100,278893732200,29850,29850,29850,29850,0
20241114,202000,278893732200,29850,29850,29850,29850,0
20241114,201900,278893732200,29850,29850,29850,29850,0
20241114,201800,278893732200,29850,29850,29850,29850,0
20241114,201700,278893732200,29850,29850,29850,29850,0
20241114,201600,278893732200,29850,29850,29850,29850,0
20241114,201500,278893732200,29850,29850,29850,29850,0
20241114,201400,278893732200,29850,29850,29850,29850,0
20241114,201300,278893732200,29850,29850,29850,29850,335075
20241114,201200,278893732200,29850,29850,29850,29850,0
20241114,201100,278893732200,29850,29850,29850,29850,0
20241114,201000,278893732200,29850,29850,29850,29850,0
20241114,200900,278893732200,29850,29850,29850,29850,0
20241114,200800,278893732200,29850,29850,29850,29850,0
20241114,200700,278893732200,29850,29850,29850,29850,0
20241114,200600,278893732200,29850,29850,29850,29850,0
20241114,200500,278893732200,29850,29850,29850,29850,0
20241114,200400,278893732200,29850,29850,29850,29850,0
20241114,200300,278893732200,29850,29850,29850,29850,0
20241114,200200,278893732200,29850,29850,29850,29850,0
20241114,200100,278893732200,29850,29850,29850,29850,0
20241114,200000,278893732200,29850,29850,29850,29850,0
20241114,195900,278893732200,29850,29850,29850,29850,0
20241114,195800,278893732200,29850,29850,29850,29850,0
20241114,195700,278893732200,29850,29850,29850,29850,0
20241114,195600,278893732200,29850,29850,29850,29850,0
20241114,195500,278893732200,29850,29850,29850,29850,0
20241114,195400,278893732200,29850,29850,29850,29850,0
20241114,195300,278893732200,29850,29850,29850,29850,0
20241114,195200,278893732200,29850,29850,29850,29850,0
20241114,195100,278893732200,29850,29850,29850,29850,0
20241114,195000,278893732200,29850,29850,29850,29850,0
20241114,194900,278893732200,29850,29850,29850,29850,0
20241114,194800,278893732200,29850,29850,29850,29850,0
20241114,194700,278893732200,29850,29850,29850,29850,0
20241114,194600,278893732200,29850,29850,29850,29850,0
20241114,194500,278893732200,29850,29850,29850,29850,0
20241114,194400,278893732200,29850,29850,29850,29850,0
20241114,194300,278893732200,29850,29850,29850,29850,335075
20241114,194200,278893732200,29850,29850,29850,29850,0
20241114,194100,278893732200,29850,29850,29850,29850,0
20241114,194000,278893732200,29850,29850,29850,29850,0
20241114,193900,278893732200,29850,29850,29850,29850,0
20241114,193800,278893732200,29850,29850,29850,29850,0
20241114,193700,278893732200,29850,29850,29850,29850,0
20241114,193600,278893732200,29850,29850,29850,29850,0
20241114,193500,278893732200,29850,29850,29850,29850,0
20241114,193400,278893732200,29850,29850,29850,29850,0
20241114,193300,278893732200,29850,29850,29850,29850,0
20241114,193200,278893732200,29850,29850,29850,29850,0
20241114,193100,278893732200,29850,29850,29850,29850,0
20241114,193000,278893732200,29850,29850,29850,29850,0
20241114,192900,278893732200,29850,29850,29850,29850,0
20241114,192800,278893732200,29850,29850,29850,29850,0
20241114,192700,278893732200,29850,29850,29850,29850,0
20241114,192600,278893732200,29850,29850,29850,29850,0
20241114,192500,278893732200,29850,29850,29850,29850,0
20241114,192400,278893732200,29850,29850,29850,29850,0
20241114,192300,278893732200,29850,29850,29850,29850,0
20241114,192200,278893732200,29850,29850,29850,29850,0
20241114,192100,278893732200,29850,29850,29850,29850,0
20241114,192000,278893732200,29850,29850,29850,29850,0
20241114,191900,278893732200,29850,29850,29850,29850,0
20241114,191800,278893732200,29850,29850,29850,29850,0
20241114,191700,278893732200,29850,29850,29850,29850,0
20241114,191600,278893732200,29850,29850,29850,29850,0
20241114,191500,278893732200,29850,29850,29850,29850,0
20241114,191400,278893732200,29850,29850,29850,29850,0
20241114,191300,278893732200,29850,29850,29850,29850,335075
20241114,191200,278893732200,29850,29850,29850,29850,0
20241114,191100,278893732200,29850,29850,29850,29850,0
20241114,191000,278893732200,29850,29850,29850,29850,0
20241114,190900,278893732200,29850,29850,29850,29850,0
20241114,190800,278893732200,29850,29850,29850,29850,0
20241114,190700,278893732200,29850,29850,29850,29850,0
20241114,190600,278893732200,29850,29850,29850,29850,0
20241114,190500,278893732200,29850,29850,29850,29850,0
20241114,190400,278893732200,29850,29850,29850,29850,0
20241114,190300,278893732200,29850,29850,29850,29850,0
20241114,190200,278893732200,29850,29850,29850,29850,0
20241114,190100,278893732200,29850,29850,29850,29850,0
20241114,190000,278893732200,29850,29850,29850,29850,0
20241114,185900,278893732200,29850,29850,29850,29850,0
20241114,185800,278893732200,29850,29850,29850,29850,0
20241114,185700,278893732200,29850,29850,29850,29850,0
20241114,185600,278893732200,29850,29850,29850,29850,0
20241114,185500,278893732200,29850,29850,29850,29850,0
20241114,185400,278893732200,29850,29850,29850,29850,0
20241114,185300,278893732200,29850,29850,29850,29850,0
20241114,185200,278893732200,29850,29850,29850,29850,0
20241114,185100,278893732200,29850,29850,29850,29850,0
20241114,185000,278893732200,29850,29850,29850,29850,0
20241114,184900,278893732200,29850,29850,29850,29850,0
20241114,184800,278893732200,29850,29850,29850,29850,0
20241114,184700,278893732200,29850,29850,29850,29850,0
20241114,184600,278893732200,29850,29850,29850,29850,0
20241114,184500,278893732200,29850,29850,29850,29850,0
20241114,184400,278893732200,29850,29850,29850,29850,0
20241114,184300,278893732200,29850,29850,29850,29850,335075
20241114,184200,278893732200,29850,29850,29850,29850,0
20241114,184100,278893732200,29850,29850,29850,29850,0
20241114,184000,278893732200,29850,29850,29850,29850,0
20241114,183900,278893732200,29850,29850,29850,29850,0
20241114,183800,278893732200,29850,29850,29850,29850,0
20241114,183700,278893732200,29850,29850,29850,29850,0
20241114,183600,278893732200,29850,29850,29850,29850,0
20241114,183500,278893732200,29850,29850,29850,29850,0
20241114,183400,278893732200,29850,29850,29850,29850,0
20241114,183300,278893732200,29850,29850,29850,29850,0
20241114,183200,278893732200,29850,29850,29850,29850,0
20241114,183100,278893732200,29850,29850,29850,29850,0
20241114,183000,278893732200,29850,29850,29850,29850,0
20241114,182900,278893732200,29850,29850,29850,29850,0
20241114,182800,278893732200,29850,29850,29850,29850,0
20241114,182700,278893732200,29850,29850,29850,29850,0
20241114,182600,278893732200,29850,29850,29850,29850,0
20241114,182500,278893732200,29850,29850,29850,29850,0
20241114,182400,278893732200,29850,29850,29850,29850,0
20241114,182300,278893732200,29850,29850,29850,29850,0
20241114,182200,278893732200,29850,29850,29850,29850,0
20241114,182100,278893732200,29850,29850,29850,29850,0
20241114,182000,278893732200,29850,29850,29850,29850,0
20241114,181900,278893732200,29850,29850,29850,29850,0
20241114,181800,278893732200,29850,29850,29850,29850,0
20241114,181700,278893732200,29850,29850,29850,29850,0
20241114,181600,278893732200,29850,29850,29850,29850,0
20241114,181500,278893732200,29850,29850,29850,29850,0
20241114,181400,278893732200,29850,29850,29850,29850,0
20241114,181300,278893732200,29850,29850,29850,29850,335075
20241114,181200,278893732200,29850,29850,29850,29850,0
20241114,181100,278893732200,29850,29850,29850,29850,0
20241114,181000,278893732200,29850,29850,29850,29850,0
20241114,180900,278893732200,29850,29850,29850,29850,0
20241114,180800,278893732200,29850,29850,29850,29850,0
20241114,180700,278893732200,29850,29850,29850,29850,0
20241114,180600,278893732200,29850,29850,29850,29850,0
20241114,180500,278893732200,29850,29850,29850,29850,0
20241114,180400,278893732200,29850,29850,29850,29850,0
20241114,180300,278893732200,29850,29850,29850,29850,0
20241114,180200,278893732200,29850,29850,29850,29850,0
20241114,180100,278893732200,29850,29850,29850,29850,0
20241114,180000,278893732200,29850,29850,29850,29850,0
20241114,175900,278893732200,29850,29850,29850,29850,0
20241114,175800,278893732200,29850,29850,29850,29850,0
20241114,175700,278893732200,29850,29850,29850,29850,0
20241114,175600,278893732200,29850,29850,29850,29850,0
20241114,175500,278893732200,29850,29850,29850,29850,0
20241114,175400,278893732200,29850,29850,29850,29850,0
20241114,175300,278893732200,29850,29850,29850,29850,0
20241114,175200,278893732200,29850,29850,29850,29850,0
20241114,175100,278893732200,29850,29850,29850,29850,0
20241114,175000,278893732200,29850,29850,29850,29850,0
20241114,174900,278893732200,29850,29850,29850,29850,0
20241114,174800,278893732200,29850,29850,29850,29850,0
20241114,174700,278893732200,29850,29850,29850,29850,0
20241114,174600,278893732200,29850,29850,29850,29850,0
20241114,174500,278893732200,29850,29850,29850,29850,0
20241114,174400,278893732200,29850,29850,29850,29850,0
20241114,174300,278893732200,29850,29850,29850,29850,335075
20241114,174200,278893732200,29850,29850,29850,29850,0
20241114,174100,278893732200,29850,29850,29850,29850,0
20241114,174000,278893732200,29850,29850,29850,29850,0
20241114,173900,278893732200,29850,29850,29850,29850,0
20241114,173800,278893732200,29850,29850,29850,29850,0
20241114,173700,278893732200,29850,29850,29850,29850,0
20241114,173600,278893732200,29850,29850,29850,29850,0
20241114,173500,278893732200,29850,29850,29850,29850,0
20241114,173400,278893732200,29850,29850,29850,29850,0
20241114,173300,278893732200,29850,29850,29850,29850,0
20241114,173200,278893732200,29850,29850,29850,29850,0
20241114,173100,278893732200,29850,29850,29850,29850,0
20241114,173000,278893732200,29850,29850,29850,29850,0
20241114,172900,278893732200,29850,29850,29850,29850,0
20241114,172800,278893732200,29850,29850,29850,29850,0
20241114,172700,278893732200,29850,29850,29850,29850,0
20241114,172600,278893732200,29850,29850,29850,29850,0
20241114,172500,278893732200,29850,29850,29850,29850,0
20241114,172400,278893732200,29850,29850,29850,29850,0
20241114,172300,278893732200,29850,29850,29850,29850,0
20241114,172200,278893732200,29850,29850,29850,29850,0
20241114,172100,278893732200,29850,29850,29850,29850,0
20241114,172000,278893732200,29850,29850,29850,29850,0
20241114,171900,278893732200,29850,29850,29850,29850,0
20241114,171800,278893732200,29850,29850,29850,29850,0
20241114,171700,278893732200,29850,29850,29850,29850,0
20241114,171600,278893732200,29850,29850,29850,29850,0
20241114,171500,278893732200,29850,29850,29850,29850,0
20241114,171400,278893732200,29850,29850,29850,29850,0
20241114,171300,278893732200,29850,29850,29850,29850,335075
20241114,171200,278893732200,29850,29850,29850,29850,0
20241114,171100,278893732200,29850,29850,29850,29850,0
20241114,171000,278893732200,29850,29850,29850,29850,0
20241114,170900,278893732200,29850,29850,29850,29850,0
20241114,170800,278893732200,29850,29850,29850,29850,0
20241114,170700,278893732200,29850,29850,29850,29850,0
20241114,170600,278893732200,29850,29850,29850,29850,0
20241114,170500,278893732200,29850,29850,29850,29850,0
20241114,170400,278893732200,29850,29850,29850,29850,0
20241114,170300,278893732200,29850,29850,29850,29850,0
20241114,170200,278893732200,29850,29850,29850,29850,0
20241114,170100,278893732200,29850,29850,29850,29850,0
20241114,170000,278893732200,29850,29850,29850,29850,0
20241114,165900,278893732200,29850,29850,29850,29850,0
20241114,165800,278893732200,29850,29850,29850,29850,0
20241114,165700,278893732200,29850,29850,29850,29850,0
20241114,165600,278893732200,29850,29850,29850,29850,0
20241114,165500,278893732200,29850,29850,29850,29850,0
20241114,165400,278893732200,29850,29850,29850,29850,0
20241114,165300,278893732200,29850,29850,29850,29850,0
20241114,165200,278893732200,29850,29850,29850,29850,0
20241114,165100,278893732200,29850,29850,29850,29850,0
20241114,165000,278893732200,29850,29850,29850,29850,0
20241114,164900,278893732200,29850,29850,29850,29850,0
20241114,164800,278893732200,29850,29850,29850,29850,0
20241114,164700,278893732200,29850,29850,29850,29850,0
20241114,164600,278893732200,29850,29850,29850,29850,0
20241114,164500,278893732200,29850,29850,29850,29850,0
20241114,164400,278893732200,29850,29850,29850,29850,0
20241114,164300,278893732200,29850,29850,29850,29850,335075
20241114,164200,278893732200,29850,29850,29850,29850,0
20241114,164100,278893732200,29850,29850,29850,29850,0
20241114,164000,278893732200,29850,29850,29850,29850,0
20241114,163900,278893732200,29850,29850,29850,29850,0
20241114,163800,278893732200,29850,29850,29850,29850,0
20241114,163700,278893732200,29850,29850,29850,29850,0
20241114,163600,278893732200,29850,29850,29850,29850,0
20241114,163500,278893732200,29850,29850,29850,29850,0
20241114,163400,278893732200,29850,29850,29850,29850,0
20241114,163300,278893732200,29850,29850,29850,29850,0
20241114,163200,278893732200,29850,29850,29850,29850,0
20241114,163100,278893732200,29850,29850,29850,29850,0
20241114,163000,278893732200,29850,29850,29850,29850,335075
20241114,162900,268891743450,30150,30150,30150,30150,0
20241114,162800,268891743450,30150,30150,30150,30150,0
20241114,162700,268891743450,30150,30150,30150,30150,0
20241114,162600,268891743450,30150,30150,30150,30150,0
20241114,162500,268891743450,30150,30150,30150,30150,0
20241114,162400,268891743450,30150,30150,30150,30150,0
20241114,162300,268891743450,30150,30150,30150,30150,0
20241114,162200,268891743450,30150,30150,30150,30150,0
20241114,162100,268891743450,30150,30150,30150,30150,0
20241114,162000,268891743450,30150,30150,30150,30150,0
20241114,161900,268891743450,30150,30200,30200,30050,85236
20241114,161800,266318995050,30200,30200,30200,30200,0
20241114,161700,266318995050,30200,30000,30200,29850,222997
20241114,161600,259619328700,30000,29800,30000,29750,129232
20241114,161500,255756924600,29800,29800,29850,29650,63744
20241114,161400,253859537200,29800,29900,29900,29700,95077
20241114,161300,251025560100,29900,29800,29900,29700,95421
20241114,161200,248180539150,29850,29500,29900,29450,211141
20241114,161100,241907870200,29450,29050,29600,29000,225938
20241114,161000,235272554400,29050,28950,29050,28900,37369
20241114,160900,234188619600,29000,29000,29050,28950,22778
20241114,160800,233528197050,29050,29050,29050,29000,5791
20241114,160700,233360131000,29000,29000,29050,28950,22565
20241114,160600,232706265450,29000,29050,29050,28950,12737
20241114,160500,232336756900,29000,29050,29050,29000,7645
20241114,160400,232114832550,29000,29000,29050,28950,21892
20241114,160300,231479885000,29000,29000,29100,28950,53681
20241114,160200,229921874500,29000,28950,29050,28950,41679
20241114,160100,228712991300,29000,28950,29000,28900,19235
20241114,160000,228155871650,28950,28950,29000,28900,25277
20241114,155900,227423996050,28900,28800,28950,28800,38275
20241114,155800,226317740250,28850,28750,28850,28700,46233
20241114,155700,224987615950,28750,28700,28750,28650,4917
20241114,155600,224846388800,28750,28750,28750,28650,6102
20241114,155500,224671200300,28750,28700,28750,28700,3486
20241114,155400,224571075800,28700,28700,28750,28650,7390
20241114,155300,224358898950,28700,28700,28750,28700,5025
20241114,155200,224214577550,28700,28750,28750,28700,9778
20241114,155100,223933659600,28750,28700,28750,28700,4235
20241114,155000,223812021600,28750,28600,28750,28600,5164
20241114,154900,223663886250,28650,28650,28700,28550,12222
20241114,154800,223314174100,28700,28700,28700,28650,10613
20241114,154700,223009891050,28650,28750,28750,28650,15878
20241114,154600,222553976700,28750,28800,28800,28700,4592
20241114,154500,222421935300,28800,28750,28800,28700,9873
20241114,154400,222138003550,28750,28750,28800,28700,16518
20241114,154300,221663098350,28700,28750,28750,28700,3948
20241114,154200,221549676900,28750,28700,28750,28700,4582
20241114,154100,221418021850,28750,28750,28750,28700,3759
20241114,154000,221310092800,28750,28750,28750,28700,4462
20241114,153900,221181935550,28700,28750,28750,28700,2594
20241114,153800,221107406950,28700,28700,28750,28650,6931
20241114,153700,220908364250,28700,28700,28700,28650,2274
20241114,153600,220843144050,28700,28700,28700,28600,5121
20241114,153500,220696309600,28700,28650,28700,28600,5691
20241114,153400,220533214350,28650,28650,28650,28550,6476
20241114,153300,220347940350,28600,28700,28700,28600,8071
20241114,153200,220116901950,28650,28750,28750,28600,17893
20241114,153100,219603602750,28700,28750,28750,28700,4663
20241114,153000,219469619500,28750,28750,28750,28700,6416
20241114,152900,219285357650,28700,28750,28750,28700,5753
20241114,152800,219120067100,28750,28700,28750,28650,14625
20241114,152700,218700179000,28700,28700,28700,28600,7501
20241114,152600,218485160100,28700,28700,28700,28650,5639
20241114,152500,218323396050,28650,28700,28700,28650,12483
20241114,152400,217965361000,28700,28600,28700,28550,16492
20241114,152300,217493461700,28600,28700,28700,28550,20104
20241114,152200,216918249800,28700,28750,28750,28650,11816
20241114,152100,216579163700,28750,28650,28750,28650,19270
20241114,152000,216026057150,28700,28600,28700,28600,12067
20241114,151900,215680143750,28650,28600,28650,28600,18441
20241114,151800,215151977950,28650,28600,28650,28550,19187
20241114,151700,214603165700,28550,28600,28650,28550,22108
20241114,151600,213971010400,28600,28600,28600,28550,5851
20241114,151500,213803818950,28600,28550,28600,28550,8351
20241114,151400,213565142000,28550,28550,28600,28550,12860
20241114,151300,213197709950,28550,28500,28600,28500,10624
20241114,151200,212894448450,28550,28450,28550,28450,15797
20241114,151100,212444220950,28450,28550,28550,28450,16789
20241114,151000,211965885750,28500,28500,28550,28450,10059
20241114,150900,211678848100,28500,28500,28550,28450,14218
20241114,150800,211273685550,28550,28450,28550,28450,6767
20241114,150700,211080770050,28500,28500,28550,28500,13100
20241114,150600,210707079050,28500,28450,28550,28450,16664
20241114,150500,210232360250,28450,28550,28550,28450,9613
20241114,150400,209958592950,28550,28600,28650,28500,19107
20241114,150300,209412491150,28650,28450,28650,28450,22040
20241114,150200,208782552550,28500,28450,28500,28350,20243
20241114,150100,208207168450,28400,28450,28500,28400,36237
20241114,150000,207177366000,28500,28650,28650,28350,64119
20241114,145900,205352475800,28600,28550,28650,28550,28028
20241114,145800,204551175800,28600,28900,28900,28550,49023
20241114,145700,203142570800,28900,28800,28900,28800,25464
20241114,145600,202407252500,28800,28800,28900,28800,26627
20241114,145500,201639548750,28800,28750,28850,28750,18018
20241114,145400,201120758500,28750,28800,28850,28750,16271
20241114,145300,200651825400,28850,28750,28850,28700,33267
20241114,145200,199693876250,28750,28700,28750,28650,9101
20241114,145100,199432610400,28700,28650,28700,28600,29458
20241114,145000,198587735800,28650,28550,28650,28500,26514
20241114,144900,197829779150,28550,28600,28650,28500,35973
20241114,144800,196802625150,28600,28650,28650,28550,29108
20241114,144700,195970148950,28600,28650,28700,28600,10157
20241114,144600,195679148350,28650,28700,28750,28650,17773
20241114,144500,195169714250,28700,28650,28750,28650,13331
20241114,144400,194787356300,28650,28700,28750,28650,14616
20241114,144300,194368391100,28750,28750,28800,28700,27761
20241114,144200,193570689150,28750,28800,28850,28700,34590
20241114,144100,192575374450,28800,28600,28800,28600,38303
20241114,144000,191475811050,28650,28600,28650,28550,42488
20241114,143900,190261872600,28600,28750,28750,28550,55627
20241114,143800,188667133350,28750,28850,28900,28700,39477
20241114,143700,187530570400,28850,28900,29000,28800,48213
20241114,143600,186137421050,28950,29000,29000,28750,54970
20241114,143500,184550966050,29000,29050,29100,28950,77037
20241114,143400,182313472850,29050,28950,29050,28900,74278
20241114,143300,180160114400,28950,28850,28950,28750,39462
20241114,143200,179021667900,28800,28850,28850,28800,36158
20241114,143100,177979689800,28850,28900,28950,28750,42125
20241114,143000,176765949150,28950,28950,29000,28850,90320
20241114,142900,174153210250,28950,28850,28950,28800,91866
20241114,142800,171498685850,28850,28800,28850,28700,64616
20241114,142700,169638435350,28750,28700,28800,28650,47613
20241114,142600,168270801800,28750,28700,28800,28650,54467
20241114,142500,166706084600,28650,28600,28700,28550,36830
20241114,142400,165650766750,28600,28550,28600,28500,10589
20241114,142300,165348312850,28550,28500,28600,28450,35869
20241114,142200,164325740250,28550,28600,28600,28500,19625
20241114,142100,163765433350,28550,28550,28600,28500,20967
20241114,142000,163166138350,28500,28450,28650,28450,28716
20241114,141900,162346147100,28500,28600,28600,28450,64910
20241114,141800,160495587200,28600,28700,28700,28550,46320
20241114,141700,159170594750,28650,28700,28800,28550,53656
20241114,141600,157632143850,28700,28600,28750,28550,91142
20241114,141500,155021137950,28600,28450,28600,28450,49433
20241114,141400,153609992150,28500,28400,28500,28350,48451
20241114,141300,152231252750,28350,28450,28500,28350,42395
20241114,141200,151025344150,28450,28400,28450,28350,25278
20241114,141100,150307056800,28350,28250,28400,28250,15736
20241114,141000,149860941900,28250,28250,28350,28250,17231
20241114,140900,149373389450,28250,28400,28400,28150,54821
20241114,140800,147823780000,28400,28350,28400,28300,17369
20241114,140700,147331556350,28300,28400,28450,28250,58794
20241114,140600,145666827950,28400,28350,28550,28300,232795
20241114,140500,139042536650,28350,28250,28350,28250,57572
20241114,140400,137411773700,28300,28250,28300,28200,54398
20241114,140300,135873649150,28250,28150,28250,28150,30928
20241114,140200,135000741400,28150,28200,28200,28100,15101
20241114,140100,134575402800,28200,28200,28250,28100,68522
20241114,140000,132644420650,28200,28150,28200,28150,39943
20241114,135900,131518933750,28100,28100,28150,28100,16236
20241114,135800,131061988850,28100,28100,28150,28050,23050
20241114,135700,130414272850,28050,28050,28100,28050,6143
20241114,135600,130241711600,28050,28100,28100,28050,4598
20241114,135500,130112624900,28100,28100,28100,28050,4900
20241114,135400,129974970000,28050,28050,28100,28050,8309
20241114,135300,129741550100,28100,28100,28100,28050,5235
20241114,135200,129594518300,28050,28100,28150,28000,16435
20241114,135100,129133239550,28050,28100,28100,28050,19153
20241114,135000,128595100100,28100,28100,28100,28000,9298
20241114,134900,128334195400,28100,28050,28100,28000,6927
20241114,134800,128139849700,28050,28000,28050,28000,8076
20241114,134700,127913453100,28000,28100,28100,28000,10580
20241114,134600,127616794450,28050,28100,28100,28000,24587
20241114,134500,126926305600,28100,28100,28100,28050,9463
20241114,134400,126660723800,28100,28000,28100,27950,30609
20241114,134300,125802673800,27950,28000,28000,27950,4540
20241114,134200,125675664700,28000,27900,28000,27900,7562
20241114,134100,125464282800,27900,27950,27950,27900,4389
20241114,134000,125341764650,27950,27950,28000,27900,3997
20241114,133900,125230083350,27900,27950,28000,27900,3189
20241114,133800,125140974350,27950,27950,28000,27900,8838
20241114,133700,124893951350,27950,28000,28000,27950,4829
20241114,133600,124758840800,28000,28000,28000,27950,6752
20241114,133500,124569923200,28000,27900,28000,27900,17927
20241114,133400,124069059950,27900,27850,27900,27850,5855
20241114,133300,123905873950,27850,27900,27950,27850,6516
20241114,133200,123724028750,27900,28000,28000,27900,28615
20241114,133100,122923915050,28000,27950,28000,27900,16518
20241114,133000,122462183450,27950,27850,27950,27800,18142
20241114,132900,121955517700,27850,27850,27850,27800,5091
20241114,132800,121813802750,27800,27750,27850,27700,7876
20241114,132700,121594955200,27750,27800,27800,27700,16019
20241114,132600,121150672900,27750,27800,27800,27750,6817
20241114,132500,120961349500,27800,27800,27800,27700,29881
20241114,132400,120132512700,27800,27900,27900,27750,31233
20241114,132300,119263988150,27900,28000,28050,27800,27561
20241114,132200,118494633400,28050,27950,28050,27950,18313
20241114,132100,117981946350,28000,28050,28050,27950,20373
20241114,132000,117411598600,28000,28050,28100,28000,11993
20241114,131900,117075271000,28100,28100,28100,28000,14293
20241114,131800,116674449550,28100,28050,28150,27950,46363
20241114,131700,115373041150,28050,28050,28150,28000,51191
20241114,131600,113935033550,28000,27950,28050,27900,36518
20241114,131500,112912056600,27900,27900,27950,27850,23441
20241114,131400,112257977900,27950,27950,27950,27900,9351
20241114,131300,111996715050,27950,27900,27950,27900,5145
20241114,131200,111852942400,27950,27900,27950,27850,15316
20241114,131100,111425580250,27850,27800,27900,27800,6226
20241114,131000,111252166950,27850,27750,27850,27750,6813
20241114,130900,111062797400,27750,27800,27800,27700,24933
20241114,130800,110370997300,27750,27950,27950,27750,44388
20241114,130700,109134962100,27950,27900,28000,27900,9876
20241114,130600,108858981250,27950,27950,27950,27900,9107
20241114,130500,108604533750,27900,27900,27950,27850,7617
20241114,130400,108391886700,27900,27900,27950,27850,15131
20241114,130300,107969962750,27900,27900,27950,27850,26788
20241114,130200,107222669150,27900,27900,28000,27850,40173
20241114,130100,106100939250,27950,28050,28200,27900,92403
20241114,130000,103506727600,28050,27850,28100,27850,164655
20241114,125900,98897339200,27850,27850,27900,27800,13704
20241114,125800,98515852350,27850,27900,27900,27750,23570
20241114,125700,97859918950,27900,27900,27900,27850,6444
20241114,125600,97680275700,27900,27950,27950,27850,55413
20241114,125500,96134332850,27950,27900,27950,27850,56278
20241114,125400,94563715250,27900,27800,27900,27800,31329
20241114,125300,93690970950,27850,27750,27850,27700,63559
20241114,125200,91924862050,27750,27700,27750,27700,2062
20241114,125100,91867723900,27700,27700,27750,27650,5717
20241114,125000,91709398300,27700,27650,27700,27650,5140
20241114,124900,91567179350,27700,27700,27750,27650,4470
20241114,124800,91443364300,27700,27750,27750,27650,5567
20241114,124700,91289150900,27750,27700,27750,27650,11436
20241114,124600,90972361650,27650,27700,27750,27650,7738
20241114,124500,90758071800,27700,27700,27750,27700,2953
20241114,124400,90676215800,27750,27750,27750,27700,6273
20241114,124300,90502388250,27700,27700,27750,27700,5747
20241114,124200,90343005100,27750,27750,27750,27700,6062
20241114,124100,90174939050,27700,27700,27750,27650,20368
20241114,124000,89610743850,27650,27700,27700,27650,3613
20241114,123900,89510742250,27700,27650,27700,27650,7343
20241114,123800,89307654350,27650,27650,27700,27600,3976
20241114,123700,89197654150,27600,27650,27650,27600,2933
20241114,123600,89116568300,27650,27600,27650,27600,5511
20241114,123500,88964209750,27650,27650,27650,27600,1284
20241114,123400,88928727150,27650,27650,27650,27600,5528
20241114,123300,88775887500,27650,27600,27650,27600,2700
20241114,123200,88701308450,27600,27650,27650,27600,5273
20241114,123100,88555530100,27650,27700,27700,27650,3601
20241114,123000,88455919600,27650,27650,27700,27600,22991
20241114,122900,87820323100,27650,27600,27650,27550,13174
20241114,122800,87456700300,27550,27550,27600,27550,2867
20241114,122700,87377649750,27550,27600,27600,27550,955
20241114,122600,87351325300,27550,27550,27600,27550,2997
20241114,122500,87268667250,27550,27550,27600,27550,1644
20241114,122400,87223359250,27550,27600,27600,27550,8582
20241114,122300,86986823700,27600,27600,27600,27550,3061
20241114,122200,86902411700,27550,27600,27650,27550,1512
20241114,122100,86860671950,27600,27600,27650,27550,2585
20241114,122000,86789330300,27550,27600,27650,27550,3161
20241114,121900,86702089500,27550,27600,27650,27550,2407
20241114,121800,86635652750,27650,27550,27650,27550,1965
20241114,121700,86581432500,27500,27500,27650,27500,8857
20241114,121600,86337110350,27550,27550,27600,27500,4334
20241114,121500,86217697000,27550,27650,27650,27550,3975
20241114,121400,86107995200,27650,27600,27650,27600,1114
20241114,121300,86077241500,27650,27650,27650,27600,1540
20241114,121200,86034705600,27650,27600,27650,27500,11475
20241114,121100,85718384150,27550,27650,27650,27550,6146
20241114,121000,85548773200,27600,27650,27650,27600,5941
20241114,120900,85384691900,27650,27650,27650,27600,3632
20241114,120800,85284295900,27600,27650,27650,27600,3044
20241114,120700,85200197500,27650,27600,27650,27550,8836
20241114,120600,84956340450,27600,27450,27600,27450,12016
20241114,120500,84625585450,27450,27500,27500,27450,6960
20241114,120400,84434205600,27500,27550,27600,27500,7741
20241114,120300,84220932300,27550,27550,27550,27500,4308
20241114,120200,84102293500,27550,27500,27550,27450,11832
20241114,120100,83776721400,27500,27500,27500,27450,2951
20241114,120000,83695633950,27450,27450,27500,27400,4228
20241114,115900,83579494700,27400,27400,27500,27400,6064
20241114,115800,83412846400,27450,27450,27500,27400,4363
20241114,115700,83293011600,27450,27450,27500,27400,11612
20241114,115600,82974114250,27400,27350,27450,27300,16817
20241114,115500,82513874700,27300,27300,27350,27250,4630
20241114,115400,82387454950,27250,27250,27300,27250,4339
20241114,115300,82269117700,27250,27250,27300,27250,2640
20241114,115200,82197104600,27300,27250,27300,27250,2550
20241114,115100,82127553350,27250,27200,27300,27200,6274
20241114,115000,81956620750,27250,27250,27350,27200,16832
20241114,114900,81498197350,27200,27250,27300,27200,9132
20241114,114800,81249392150,27300,27250,27300,27250,6569
20241114,114700,81070362000,27300,27350,27350,27250,7549
20241114,114600,80864308650,27300,27350,27400,27300,8599
20241114,114500,80629265200,27350,27350,27400,27350,3994
20241114,114400,80520019550,27350,27350,27400,27350,3926
20241114,114300,80412640200,27350,27400,27400,27350,2906
20241114,114200,80333088650,27400,27450,27450,27350,9917
20241114,114100,80061516000,27450,27400,27450,27400,1279
20241114,114000,80026458250,27400,27450,27450,27400,2840
20241114,113900,79948549850,27450,27450,27450,27400,4728
20241114,113800,79818968850,27400,27400,27450,27400,5022
20241114,113700,79681308150,27400,27400,27450,27350,4054
20241114,113600,79570217300,27350,27350,27400,27350,7154
20241114,113500,79374391850,27350,27300,27400,27300,13811
20241114,113400,78996994100,27350,27400,27400,27300,7767
20241114,113300,78784633600,27350,27400,27450,27350,7708
20241114,113200,78573628850,27400,27450,27450,27400,3837
20241114,113100,78468465450,27400,27450,27500,27400,9704
20241114,113000,78202080800,27400,27400,27450,27400,10635
20241114,112900,77910662500,27400,27450,27500,27400,4256
20241114,112800,77793902350,27450,27500,27500,27400,12687
20241114,112700,77445462150,27500,27550,27550,27500,17085
20241114,112600,76975231200,27500,27450,27550,27450,11024
20241114,112500,76671942550,27450,27450,27500,27450,2274
20241114,112400,76609493850,27500,27450,27500,27450,3113
20241114,112300,76523937650,27500,27500,27550,27450,3065
20241114,112200,76439649200,27500,27550,27550,27450,3449
20241114,112100,76344798750,27500,27550,27550,27450,4231
20241114,112000,76228459300,27550,27500,27550,27400,13134
20241114,111900,75867629400,27450,27450,27500,27450,2331
20241114,111800,75803607000,27450,27450,27500,27450,2149
20241114,111700,75744578450,27500,27600,27600,27450,16297
20241114,111600,75295812150,27600,27600,27600,27550,2440
20241114,111500,75228486300,27600,27550,27600,27550,6330
20241114,111400,75053823250,27600,27600,27600,27550,11940
20241114,111300,74724304050,27550,27500,27600,27500,3953
20241114,111200,74615385600,27500,27400,27500,27400,8934
20241114,111100,74369845150,27400,27500,27550,27400,24804
20241114,111000,73688409450,27500,27550,27600,27500,14681
20241114,110900,73284139950,27550,27650,27700,27550,9386
20241114,110800,73025051300,27650,27700,27700,27650,12485
20241114,110700,72679620700,27700,27700,27750,27700,28960
20241114,110600,71876952000,27700,27650,27750,27650,16655
20241114,110500,71415766800,27650,27650,27700,27600,16106
20241114,110400,70970731200,27650,27700,27750,27550,36818
20241114,110300,69953899800,27700,27800,27850,27650,19967
20241114,110200,69399867300,27800,27700,27900,27700,25022
20241114,110100,68703991000,27700,27750,27800,27700,21591
20241114,110000,68104887700,27750,27850,27900,27750,29043
20241114,105900,67297640200,27850,27900,27950,27800,39915
20241114,105800,66184811900,27950,27800,27950,27750,85637
20241114,105700,63798679600,27750,27750,27800,27750,25405
20241114,105600,63092630350,27750,27750,27800,27700,29767
20241114,105500,62266627450,27750,27600,27750,27550,58832
20241114,105400,60638388150,27600,27650,27650,27550,11177
20241114,105300,60329870750,27650,27650,27700,27600,24412
20241114,105200,59655075300,27650,27650,27650,27600,9304
20241114,105100,59397924050,27650,27500,27650,27400,43824
20241114,105000,58190708250,27450,27400,27500,27250,22793
20241114,104900,57566120100,27450,27400,27450,27400,7622
20241114,104800,57357185250,27400,27500,27500,27400,8379
20241114,104700,57126978750,27500,27500,27500,27400,20847
20241114,104600,56554047050,27450,27400,27500,27350,24404
20241114,104500,55884353300,27400,27350,27400,27300,16285
20241114,104400,55438691950,27400,27250,27400,27200,20283
20241114,104300,54884253600,27250,27250,27250,27200,9247
20241114,104200,54632485600,27200,27100,27200,27000,30737
20241114,104100,53799242350,27100,27100,27150,27050,12617
20241114,104000,53457290700,27150,27150,27200,27100,11553
20241114,103900,53143789000,27150,27150,27300,27100,31014
20241114,103800,52300441200,27150,27000,27150,26900,34236
20241114,103700,51375327650,26950,27000,27050,26950,55293
20241114,103600,49882761800,27000,27100,27150,27000,55956
20241114,103500,48368130950,27100,27300,27300,27050,87003
20241114,103400,46006119350,27300,27250,27300,27250,10696
20241114,103300,45714315500,27250,27250,27300,27200,28346
20241114,103200,44941481950,27250,27500,27500,27250,22628
20241114,103100,44322936900,27400,27600,27650,27350,19164
20241114,103000,43796680850,27650,27600,27650,27550,8902
20241114,102900,43550937950,27600,27550,27650,27550,12363
20241114,102800,43209625600,27550,27500,27600,27450,10480
20241114,102700,42921011250,27500,27350,27550,27300,19238
20241114,102600,42392701250,27300,27350,27450,27300,24208
20241114,102500,41730751850,27350,27400,27450,27300,26480
20241114,102400,41006165450,27400,27600,27650,27350,46464
20241114,102300,39730504600,27600,27650,27650,27550,8173
20241114,102200,39505089050,27600,27650,27650,27550,8872
20241114,102100,39260205550,27600,27550,27650,27500,26332
20241114,102000,38533679650,27600,27600,27650,27550,16029
20241114,101900,38091212500,27550,27450,27600,27400,24688
20241114,101800,37412634300,27400,27500,27550,27400,45390
20241114,101700,36165571550,27550,27700,27700,27500,49155
20241114,101600,34810303100,27700,27750,27750,27600,27196
20241114,101500,34057189750,27800,27800,27850,27750,20473
20241114,101400,33488298700,27800,27950,27950,27750,48701
20241114,101300,32130440450,27950,27850,27950,27800,41454
20241114,101200,30974172150,27850,27800,27900,27750,36251
20241114,101100,29965349700,27750,27750,27800,27700,17709
20241114,101000,29474105450,27700,27700,27800,27600,37374
20241114,100900,28440174800,27650,27900,27950,27650,88240
20241114,100800,25986582300,27900,27700,27900,27650,56566
20241114,100700,24414164000,27750,27550,27800,27550,61343
20241114,100600,22717952050,27550,27700,27750,27500,82604
20241114,100500,20435182750,27700,27850,28050,27650,235655
20241114,100400,13854953150,27850,27450,27900,27400,141864
20241114,100300,9923227900,27450,27350,27550,27300,49221
20241114,100200,8573382900,27350,27450,27550,27350,64013
20241114,100100,6816750450,27500,27450,27500,27300,68720
20241114,100000,4933433100,27450,27500,27550,27350,179515