stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,191500,159815850200,20900,20900,20900,20900,269753
20241106,191400,159815850200,20900,20900,20900,20900,0
20241106,191300,159815850200,20900,20900,20900,20900,0
20241106,191200,159815850200,20900,20900,20900,20900,0
20241106,191100,159815850200,20900,20900,20900,20900,0
20241106,191000,159815850200,20900,20900,20900,20900,0
20241106,190900,159815850200,20900,20900,20900,20900,0
20241106,190800,159815850200,20900,20900,20900,20900,0
20241106,190700,159815850200,20900,20900,20900,20900,0
20241106,190600,159815850200,20900,20900,20900,20900,0
20241106,190500,159815850200,20900,20900,20900,20900,0
20241106,190400,159815850200,20900,20900,20900,20900,0
20241106,190300,159815850200,20900,20900,20900,20900,0
20241106,190200,159815850200,20900,20900,20900,20900,0
20241106,190100,159815850200,20900,20900,20900,20900,0
20241106,190000,159815850200,20900,20900,20900,20900,0
20241106,185900,159815850200,20900,20900,20900,20900,0
20241106,185800,159815850200,20900,20900,20900,20900,0
20241106,185700,159815850200,20900,20900,20900,20900,0
20241106,185600,159815850200,20900,20900,20900,20900,0
20241106,185500,159815850200,20900,20900,20900,20900,0
20241106,185400,159815850200,20900,20900,20900,20900,0
20241106,185300,159815850200,20900,20900,20900,20900,0
20241106,185200,159815850200,20900,20900,20900,20900,0
20241106,185100,159815850200,20900,20900,20900,20900,0
20241106,185000,159815850200,20900,20900,20900,20900,0
20241106,184900,159815850200,20900,20900,20900,20900,0
20241106,184800,159815850200,20900,20900,20900,20900,0
20241106,184700,159815850200,20900,20900,20900,20900,0
20241106,184600,159815850200,20900,20900,20900,20900,0
20241106,184500,159815850200,20900,20900,20900,20900,269753
20241106,184400,159815850200,20900,20900,20900,20900,0
20241106,184300,159815850200,20900,20900,20900,20900,0
20241106,184200,159815850200,20900,20900,20900,20900,0
20241106,184100,159815850200,20900,20900,20900,20900,0
20241106,184000,159815850200,20900,20900,20900,20900,0
20241106,183900,159815850200,20900,20900,20900,20900,0
20241106,183800,159815850200,20900,20900,20900,20900,0
20241106,183700,159815850200,20900,20900,20900,20900,0
20241106,183600,159815850200,20900,20900,20900,20900,0
20241106,183500,159815850200,20900,20900,20900,20900,0
20241106,183400,159815850200,20900,20900,20900,20900,0
20241106,183300,159815850200,20900,20900,20900,20900,0
20241106,183200,159815850200,20900,20900,20900,20900,0
20241106,183100,159815850200,20900,20900,20900,20900,0
20241106,183000,159815850200,20900,20900,20900,20900,0
20241106,182900,159815850200,20900,20900,20900,20900,0
20241106,182800,159815850200,20900,20900,20900,20900,0
20241106,182700,159815850200,20900,20900,20900,20900,0
20241106,182600,159815850200,20900,20900,20900,20900,0
20241106,182500,159815850200,20900,20900,20900,20900,0
20241106,182400,159815850200,20900,20900,20900,20900,0
20241106,182300,159815850200,20900,20900,20900,20900,0
20241106,182200,159815850200,20900,20900,20900,20900,0
20241106,182100,159815850200,20900,20900,20900,20900,0
20241106,182000,159815850200,20900,20900,20900,20900,0
20241106,181900,159815850200,20900,20900,20900,20900,0
20241106,181800,159815850200,20900,20900,20900,20900,0
20241106,181700,159815850200,20900,20900,20900,20900,0
20241106,181600,159815850200,20900,20900,20900,20900,0
20241106,181500,159815850200,20900,20900,20900,20900,269753
20241106,181400,159815850200,20900,20900,20900,20900,0
20241106,181300,159815850200,20900,20900,20900,20900,0
20241106,181200,159815850200,20900,20900,20900,20900,0
20241106,181100,159815850200,20900,20900,20900,20900,0
20241106,181000,159815850200,20900,20900,20900,20900,0
20241106,180900,159815850200,20900,20900,20900,20900,0
20241106,180800,159815850200,20900,20900,20900,20900,0
20241106,180700,159815850200,20900,20900,20900,20900,0
20241106,180600,159815850200,20900,20900,20900,20900,0
20241106,180500,159815850200,20900,20900,20900,20900,0
20241106,180400,159815850200,20900,20900,20900,20900,0
20241106,180300,159815850200,20900,20900,20900,20900,0
20241106,180200,159815850200,20900,20900,20900,20900,0
20241106,180100,159815850200,20900,20900,20900,20900,0
20241106,180000,159815850200,20900,20900,20900,20900,0
20241106,175900,159815850200,20900,20900,20900,20900,0
20241106,175800,159815850200,20900,20900,20900,20900,0
20241106,175700,159815850200,20900,20900,20900,20900,0
20241106,175600,159815850200,20900,20900,20900,20900,0
20241106,175500,159815850200,20900,20900,20900,20900,0
20241106,175400,159815850200,20900,20900,20900,20900,0
20241106,175300,159815850200,20900,20900,20900,20900,0
20241106,175200,159815850200,20900,20900,20900,20900,0
20241106,175100,159815850200,20900,20900,20900,20900,0
20241106,175000,159815850200,20900,20900,20900,20900,0
20241106,174900,159815850200,20900,20900,20900,20900,0
20241106,174800,159815850200,20900,20900,20900,20900,0
20241106,174700,159815850200,20900,20900,20900,20900,0
20241106,174600,159815850200,20900,20900,20900,20900,0
20241106,174500,159815850200,20900,20900,20900,20900,269753
20241106,174400,159815850200,20900,20900,20900,20900,0
20241106,174300,159815850200,20900,20900,20900,20900,0
20241106,174200,159815850200,20900,20900,20900,20900,0
20241106,174100,159815850200,20900,20900,20900,20900,0
20241106,174000,159815850200,20900,20900,20900,20900,0
20241106,173900,159815850200,20900,20900,20900,20900,0
20241106,173800,159815850200,20900,20900,20900,20900,0
20241106,173700,159815850200,20900,20900,20900,20900,0
20241106,173600,159815850200,20900,20900,20900,20900,0
20241106,173500,159815850200,20900,20900,20900,20900,0
20241106,173400,159815850200,20900,20900,20900,20900,0
20241106,173300,159815850200,20900,20900,20900,20900,0
20241106,173200,159815850200,20900,20900,20900,20900,0
20241106,173100,159815850200,20900,20900,20900,20900,0
20241106,173000,159815850200,20900,20900,20900,20900,0
20241106,172900,159815850200,20900,20900,20900,20900,0
20241106,172800,159815850200,20900,20900,20900,20900,0
20241106,172700,159815850200,20900,20900,20900,20900,0
20241106,172600,159815850200,20900,20900,20900,20900,0
20241106,172500,159815850200,20900,20900,20900,20900,0
20241106,172400,159815850200,20900,20900,20900,20900,0
20241106,172300,159815850200,20900,20900,20900,20900,0
20241106,172200,159815850200,20900,20900,20900,20900,0
20241106,172100,159815850200,20900,20900,20900,20900,0
20241106,172000,159815850200,20900,20900,20900,20900,0
20241106,171900,159815850200,20900,20900,20900,20900,0
20241106,171800,159815850200,20900,20900,20900,20900,0
20241106,171700,159815850200,20900,20900,20900,20900,0
20241106,171600,159815850200,20900,20900,20900,20900,0
20241106,171500,159815850200,20900,20900,20900,20900,269753
20241106,171400,159815850200,20900,20900,20900,20900,0
20241106,171300,159815850200,20900,20900,20900,20900,0
20241106,171200,159815850200,20900,20900,20900,20900,0
20241106,171100,159815850200,20900,20900,20900,20900,0
20241106,171000,159815850200,20900,20900,20900,20900,0
20241106,170900,159815850200,20900,20900,20900,20900,0
20241106,170800,159815850200,20900,20900,20900,20900,0
20241106,170700,159815850200,20900,20900,20900,20900,0
20241106,170600,159815850200,20900,20900,20900,20900,0
20241106,170500,159815850200,20900,20900,20900,20900,0
20241106,170400,159815850200,20900,20900,20900,20900,0
20241106,170300,159815850200,20900,20900,20900,20900,0
20241106,170200,159815850200,20900,20900,20900,20900,0
20241106,170100,159815850200,20900,20900,20900,20900,0
20241106,170000,159815850200,20900,20900,20900,20900,0
20241106,165900,159815850200,20900,20900,20900,20900,0
20241106,165800,159815850200,20900,20900,20900,20900,0
20241106,165700,159815850200,20900,20900,20900,20900,0
20241106,165600,159815850200,20900,20900,20900,20900,0
20241106,165500,159815850200,20900,20900,20900,20900,0
20241106,165400,159815850200,20900,20900,20900,20900,0
20241106,165300,159815850200,20900,20900,20900,20900,0
20241106,165200,159815850200,20900,20900,20900,20900,0
20241106,165100,159815850200,20900,20900,20900,20900,0
20241106,165000,159815850200,20900,20900,20900,20900,0
20241106,164900,159815850200,20900,20900,20900,20900,0
20241106,164800,159815850200,20900,20900,20900,20900,0
20241106,164700,159815850200,20900,20900,20900,20900,0
20241106,164600,159815850200,20900,20900,20900,20900,0
20241106,164500,159815850200,20900,20900,20900,20900,269753
20241106,164400,159815850200,20900,20900,20900,20900,0
20241106,164300,159815850200,20900,20900,20900,20900,0
20241106,164200,159815850200,20900,20900,20900,20900,0
20241106,164100,159815850200,20900,20900,20900,20900,0
20241106,164000,159815850200,20900,20900,20900,20900,0
20241106,163900,159815850200,20900,20900,20900,20900,0
20241106,163800,159815850200,20900,20900,20900,20900,0
20241106,163700,159815850200,20900,20900,20900,20900,0
20241106,163600,159815850200,20900,20900,20900,20900,0
20241106,163500,159815850200,20900,20900,20900,20900,0
20241106,163400,159815850200,20900,20900,20900,20900,0
20241106,163300,159815850200,20900,20900,20900,20900,0
20241106,163200,159815850200,20900,20900,20900,20900,0
20241106,163100,159815850200,20900,20900,20900,20900,0
20241106,163000,159815850200,20900,20900,20900,20900,0
20241106,162900,159815850200,20900,20900,20900,20900,0
20241106,162800,159815850200,20900,20900,20900,20900,0
20241106,162700,159815850200,20900,20900,20900,20900,0
20241106,162600,159815850200,20900,20900,20900,20900,0
20241106,162500,159815850200,20900,20900,20900,20900,0
20241106,162400,159815850200,20900,20900,20900,20900,0
20241106,162300,159815850200,20900,20900,20900,20900,0
20241106,162200,159815850200,20900,20900,20900,20900,0
20241106,162100,159815850200,20900,20900,20900,20900,0
20241106,162000,159815850200,20900,20900,20900,20900,0
20241106,161900,159815850200,20900,20900,20900,20900,0
20241106,161800,159815850200,20900,20900,20900,20900,0
20241106,161700,159815850200,20900,20900,20900,20900,0
20241106,161600,159815850200,20900,20900,20900,20900,0
20241106,161500,159815850200,20900,20900,20900,20900,269753
20241106,161400,159815850200,20900,20900,20900,20900,0
20241106,161300,159815850200,20900,20900,20900,20900,0
20241106,161200,159815850200,20900,20900,20900,20900,0
20241106,161100,159815850200,20900,20900,20900,20900,0
20241106,161000,159815850200,20900,20900,20900,20900,0
20241106,160900,159815850200,20900,20900,20900,20900,0
20241106,160800,159815850200,20900,20900,20900,20900,0
20241106,160700,159815850200,20900,20900,20900,20900,0
20241106,160600,159815850200,20900,20900,20900,20900,0
20241106,160500,159815850200,20900,20900,20900,20900,0
20241106,160400,159815850200,20900,20900,20900,20900,0
20241106,160300,159815850200,20900,20900,20900,20900,0
20241106,160200,159815850200,20900,20900,20900,20900,0
20241106,160100,159815850200,20900,20900,20900,20900,0
20241106,160000,159815850200,20900,20900,20900,20900,0
20241106,155900,159815850200,20900,20900,20900,20900,0
20241106,155800,159815850200,20900,20900,20900,20900,0
20241106,155700,159815850200,20900,20900,20900,20900,0
20241106,155600,159815850200,20900,20900,20900,20900,0
20241106,155500,159815850200,20900,20900,20900,20900,0
20241106,155400,159815850200,20900,20900,20900,20900,0
20241106,155300,159815850200,20900,20900,20900,20900,0
20241106,155200,159815850200,20900,20900,20900,20900,0
20241106,155100,159815850200,20900,20900,20900,20900,0
20241106,155000,159815850200,20900,20900,20900,20900,0
20241106,154900,159815850200,20900,20900,20900,20900,0
20241106,154800,159815850200,20900,20900,20900,20900,0
20241106,154700,159815850200,20900,20900,20900,20900,0
20241106,154600,159815850200,20900,20900,20900,20900,0
20241106,154500,159815850200,20900,20900,20900,20900,269753
20241106,154400,159815850200,20900,20900,20900,20900,0
20241106,154300,159815850200,20900,20900,20900,20900,0
20241106,154200,159815850200,20900,20900,20900,20900,0
20241106,154100,159815850200,20900,20900,20900,20900,0
20241106,154000,159815850200,20900,20900,20900,20900,0
20241106,153900,159815850200,20900,20900,20900,20900,0
20241106,153800,159815850200,20900,20900,20900,20900,0
20241106,153700,159815850200,20900,20900,20900,20900,0
20241106,153600,159815850200,20900,20900,20900,20900,0
20241106,153500,159815850200,20900,20900,20900,20900,0
20241106,153400,159815850200,20900,20900,20900,20900,0
20241106,153300,159815850200,20900,20900,20900,20900,0
20241106,153200,159815850200,20900,20900,20900,20900,0
20241106,153100,159815850200,20900,20900,20900,20900,0
20241106,153000,159815850200,20900,20900,20900,20900,269753
20241106,152900,154178012500,20850,20850,20850,20850,0
20241106,152800,154178012500,20850,20850,20850,20850,0
20241106,152700,154178012500,20850,20850,20850,20850,0
20241106,152600,154178012500,20850,20850,20850,20850,0
20241106,152500,154178012500,20850,20850,20850,20850,0
20241106,152400,154178012500,20850,20850,20850,20850,0
20241106,152300,154178012500,20850,20850,20850,20850,0
20241106,152200,154178012500,20850,20850,20850,20850,0
20241106,152100,154178012500,20850,20850,20850,20850,0
20241106,152000,154178012500,20850,20850,20850,20850,0
20241106,151900,154178012500,20850,20850,20850,20800,18595
20241106,151800,153790483500,20850,20850,20850,20800,12170
20241106,151700,153537273050,20850,20850,20850,20800,60260
20241106,151600,152283769200,20850,20800,20850,20800,27380
20241106,151500,151713413400,20850,20800,20850,20800,16962
20241106,151400,151360149000,20800,20850,20850,20800,17667
20241106,151300,150992531350,20850,20800,20850,20800,10943
20241106,151200,150764753050,20800,20850,20850,20800,9703
20241106,151100,150562689350,20850,20750,20850,20750,30846
20241106,151000,149920767000,20800,20850,20850,20750,8247
20241106,150900,149749377600,20800,20850,20850,20750,51780
20241106,150800,148672437150,20850,20850,20850,20800,9979
20241106,150700,148464499800,20850,20850,20850,20800,10445
20241106,150600,148246933350,20800,20850,20850,20800,10392
20241106,150500,148030493200,20800,20850,20850,20800,19166
20241106,150400,147631117850,20800,20800,20850,20800,5501
20241106,150300,147516615950,20850,20850,20850,20800,6405
20241106,150200,147383309150,20850,20850,20850,20800,8150
20241106,150100,147213597850,20850,20850,20850,20800,13994
20241106,150000,146922285750,20850,20800,20850,20800,4609
20241106,145900,146826227000,20850,20850,20850,20800,5489
20241106,145800,146711859000,20850,20850,20850,20800,7651
20241106,145700,146552553300,20800,20850,20850,20800,9369
20241106,145600,146357254500,20850,20850,20850,20800,17892
20241106,145500,145984366750,20850,20850,20850,20800,12404
20241106,145400,145725878600,20800,20750,20850,20750,9029
20241106,145300,145538044900,20750,20850,20850,20750,34201
20241106,145200,144826335650,20850,20800,20900,20800,24158
20241106,145100,144322798750,20850,20800,20850,20800,6987
20241106,145000,144177214050,20850,20850,20850,20800,5015
20241106,144900,144072774050,20850,20850,20850,20800,12155
20241106,144800,143819583750,20850,20800,20850,20750,29634
20241106,144700,143202516500,20750,20800,20800,20750,5176
20241106,144600,143094876750,20800,20750,20800,20750,11217
20241106,144500,142861893900,20750,20750,20750,20700,7705
20241106,144400,142702041900,20750,20750,20750,20700,5614
20241106,144300,142585613300,20750,20750,20800,20700,25527
20241106,144200,142056037600,20750,20700,20750,20700,16284
20241106,144100,141718181250,20750,20750,20750,20700,4301
20241106,144000,141629002900,20750,20750,20750,20700,4581
20241106,143900,141534013900,20750,20750,20750,20700,5522
20241106,143800,141419545300,20700,20700,20750,20700,15791
20241106,143700,141092612500,20700,20700,20750,20650,5225
20241106,143600,140984445350,20700,20750,20800,20650,43025
20241106,143500,140093739250,20700,20750,20800,20700,41749
20241106,143400,139227050400,20750,20800,20800,20700,21114
20241106,143300,138788872950,20800,20800,20800,20750,3107
20241106,143200,138724278200,20800,20800,20800,20750,3749
20241106,143100,138646343750,20800,20800,20800,20750,5080
20241106,143000,138540722650,20800,20750,20800,20750,2735
20241106,142900,138483845850,20800,20800,20800,20750,24871
20241106,142800,137966553250,20850,20800,20850,20800,12979
20241106,142700,137696243850,20850,20850,20850,20800,9489
20241106,142600,137498602800,20850,20800,20850,20750,26182
20241106,142500,136954037950,20800,20750,20800,20750,7199
20241106,142400,136804323300,20800,20800,20800,20750,8484
20241106,142300,136628140700,20800,20750,20800,20700,14607
20241106,142200,136325004100,20750,20750,20750,20700,13865
20241106,142100,136037334700,20750,20750,20750,20700,10685
20241106,142000,135815783850,20750,20750,20750,20700,12833
20241106,141900,135549701900,20750,20750,20750,20700,18751
20241106,141800,135160712600,20750,20750,20750,20700,7787
20241106,141700,134999221800,20700,20750,20750,20700,10424
20241106,141600,134783054700,20750,20750,20800,20700,13885
20241106,141500,134494945750,20750,20800,20800,20750,8387
20241106,141400,134320741200,20800,20800,20800,20750,12975
20241106,141300,134051213900,20800,20800,20800,20750,6659
20241106,141200,133912834350,20800,20750,20800,20750,47023
20241106,141100,132936900550,20750,20850,20850,20750,11813
20241106,141000,132691033350,20800,20800,20850,20750,8842
20241106,140900,132507052800,20800,20800,20850,20750,15953
20241106,140800,132175170950,20800,20850,20850,20800,8917
20241106,140700,131989582450,20850,20800,20850,20800,8669
20241106,140600,131809034300,20800,20850,20850,20800,7246
20241106,140500,131658124050,20850,20850,20850,20800,9245
20241106,140400,131465710200,20850,20800,20850,20750,14338
20241106,140300,131167686150,20800,20800,20850,20750,15241
20241106,140200,130850706600,20750,20850,20850,20750,38732
20241106,140100,130044887100,20800,20850,20850,20800,6900
20241106,140000,129901173400,20850,20850,20850,20800,9381
20241106,135900,129705613700,20800,20800,20850,20800,7442
20241106,135800,129550540350,20850,20850,20900,20800,7263
20241106,135700,129399178650,20850,20850,20900,20800,15773
20241106,135600,129070382000,20850,20850,20900,20800,12502
20241106,135500,128809760650,20850,20850,20850,20800,8640
20241106,135400,128629707150,20850,20800,20850,20800,16624
20241106,135300,128283246100,20800,20850,20850,20800,13177
20241106,135200,128008734150,20800,20800,20850,20800,16770
20241106,135100,127659273550,20800,20850,20850,20800,9971
20241106,135000,127451646400,20850,20850,20850,20800,15094
20241106,134900,127137428450,20850,20900,20900,20800,19241
20241106,134800,126736340700,20900,20900,20900,20850,8234
20241106,134700,126564367550,20900,20900,20900,20850,9208
20241106,134600,126372200350,20900,20900,20900,20850,8272
20241106,134500,126199420500,20900,20900,20900,20850,6260
20241106,134400,126068649000,20900,20900,20900,20850,5324
20241106,134300,125957385550,20900,20950,20950,20850,30226
20241106,134200,125325828200,20900,20900,20950,20850,21166
20241106,134100,124883522000,20850,20850,20900,20850,10459
20241106,134000,124665316800,20900,20900,20950,20850,42748
20241106,133900,123771854300,20900,20950,20950,20900,8972
20241106,133800,123584087600,20900,20950,20950,20900,5476
20241106,133700,123469393950,20950,20950,21000,20900,28795
20241106,133600,122866117800,20950,20950,20950,20900,12268
20241106,133500,122609191150,20950,21000,21000,20900,36211
20241106,133400,121850985450,21000,20950,21000,20900,56866
20241106,133300,120659458450,20900,20900,20950,20850,18951
20241106,133200,120263063350,20900,20900,20900,20850,14448
20241106,133100,119961331400,20900,20850,20900,20850,9004
20241106,133000,119773403300,20900,20900,20900,20850,7708
20241106,132900,119612354950,20850,20900,20900,20850,5904
20241106,132800,119489003950,20850,20900,20900,20850,8035
20241106,132700,119321167000,20900,20900,20900,20850,6416
20241106,132600,119187141200,20850,20900,20900,20850,11749
20241106,132500,118941603150,20900,20900,20900,20850,14165
20241106,132400,118646065300,20850,20850,20900,20850,7385
20241106,132300,118491881450,20850,20900,20900,20850,7445
20241106,132200,118336357000,20850,20900,20900,20850,6287
20241106,132100,118205082050,20900,20900,20900,20850,12712
20241106,132000,117939892550,20900,20850,20900,20850,14686
20241106,131900,117633095500,20900,20900,20950,20850,24142
20241106,131800,117128275550,20900,20900,20950,20900,8916
20241106,131700,116941624450,20900,20950,20950,20900,12742
20241106,131600,116675228550,20900,20950,21000,20900,20605
20241106,131500,116243568300,20950,21000,21000,20950,45767
20241106,131400,115283910250,21000,20900,21000,20900,33761
20241106,131300,114576459750,20900,20900,20950,20850,46557
20241106,131200,113603402250,20900,20850,20900,20800,15933
20241106,131100,113271213450,20850,20850,20850,20800,7808
20241106,131000,113108473100,20850,20850,20850,20800,18663
20241106,130900,112719362300,20800,20800,20850,20800,6847
20241106,130800,112576740400,20800,20800,20800,20750,18425
20241106,130700,112193656800,20800,20800,20800,20750,6203
20241106,130600,112064741900,20750,20750,20800,20700,34685
20241106,130500,111345077600,20750,20750,20750,20700,12439
20241106,130400,111087090000,20700,20750,20750,20700,6718
20241106,130300,110947745850,20750,20800,20800,20700,6480
20241106,130200,110813285250,20750,20800,20800,20700,15055
20241106,130100,110501018900,20750,20800,20800,20750,9615
20241106,130000,110301425800,20800,20900,20900,20800,23206
20241106,125900,109818036450,20900,20900,20900,20850,7436
20241106,125800,109662863500,20900,20850,20900,20800,22825
20241106,125700,109187011150,20800,20850,20850,20800,14426
20241106,125600,108886499600,20850,20750,20850,20750,22684
20241106,125500,108414490550,20800,20800,20800,20750,4122
20241106,125400,108328843650,20750,20750,20800,20700,6334
20241106,125300,108197345500,20750,20750,20800,20700,4398
20241106,125200,108106124900,20750,20750,20800,20700,6963
20241106,125100,107961604050,20750,20700,20750,20700,11579
20241106,125000,107721467450,20700,20650,20750,20650,22227
20241106,124900,107261476150,20650,20700,20700,20650,2038
20241106,124800,107219307250,20700,20700,20750,20650,9424
20241106,124700,107024289300,20650,20650,20700,20650,24796
20241106,124600,106511615300,20700,20650,20700,20650,7769
20241106,124500,106350980250,20700,20750,20750,20650,25811
20241106,124400,105816611600,20750,20750,20750,20700,1550
20241106,124300,105784459050,20700,20750,20750,20700,6918
20241106,124200,105641164850,20700,20800,20800,20700,19547
20241106,124100,105235597900,20750,20800,20850,20750,20987
20241106,124000,104799491400,20800,20700,20800,20650,35356
20241106,123900,104066301550,20700,20650,20700,20650,6951
20241106,123800,103922613100,20700,20650,20700,20650,11933
20241106,123700,103675928650,20650,20650,20700,20650,6462
20241106,123600,103542485050,20650,20700,20700,20650,16222
20241106,123500,103207330300,20650,20650,20700,20650,18090
20241106,123400,102833567950,20650,20700,20750,20650,81428
20241106,123300,101149918350,20700,20750,20750,20700,6458
20241106,123200,101016092200,20750,20750,20750,20700,9926
20241106,123100,100810526800,20700,20750,20750,20700,9017
20241106,123000,100623664050,20750,20850,20900,20700,69591
20241106,122900,99176923350,20900,20900,20900,20850,28201
20241106,122800,98588860500,20900,20950,20950,20850,19117
20241106,122700,98189340400,20900,20950,20950,20900,1326
20241106,122600,98161597500,20950,20950,20950,20900,2466
20241106,122500,98110022550,20900,20950,20950,20900,2623
20241106,122400,98055163850,20950,20950,21000,20900,43330
20241106,122300,97148847950,20950,20900,20950,20850,44112
20241106,122200,96226633100,20850,20900,20900,20850,5319
20241106,122100,96115518100,20850,20850,20900,20850,11758
20241106,122000,95869821450,20900,20900,20900,20850,2492
20241106,121900,95817812050,20900,20850,20900,20850,2576
20241106,121800,95764046550,20850,20850,20900,20850,6708
20241106,121700,95624124350,20900,20900,20900,20850,3183
20241106,121600,95557662300,20900,20900,20950,20850,31629
20241106,121500,94896649950,20850,20900,20900,20850,8962
20241106,121400,94709352950,20850,20800,20900,20800,8697
20241106,121300,94528032450,20850,20850,20850,20800,2774
20241106,121200,94470299550,20800,20850,20850,20800,4800
20241106,121100,94370248100,20900,20900,20900,20850,21284
20241106,121000,93926284000,20850,20850,20900,20850,3709
20241106,120900,93848930250,20900,20900,20900,20850,6323
20241106,120800,93716866200,20850,20900,20900,20850,5007
20241106,120700,93612440950,20900,20900,20900,20850,13396
20241106,120600,93332558700,20850,20850,20900,20850,3813
20241106,120500,93252945100,20900,20950,20950,20850,13428
20241106,120400,92972320400,20950,21000,21000,20900,10588
20241106,120300,92750524300,21000,21000,21000,20950,7129
20241106,120200,92600858600,21000,21000,21000,20950,5548
20241106,120100,92484401850,21000,20950,21000,20900,10342
20241106,120000,92267731700,20950,20900,20950,20900,2857
20241106,115900,92207935600,20950,20900,20950,20900,2828
20241106,115800,92148772650,20900,20950,21000,20900,3662
20241106,115700,92072044300,20950,20950,21000,20900,7352
20241106,115600,91918113400,20900,20900,20950,20900,7664
20241106,115500,91757632250,20900,20950,21000,20900,20946
20241106,115400,91318874100,20950,21000,21000,20950,3957
20241106,115300,91235939700,21000,20950,21000,20900,7535
20241106,115200,91078045250,20900,20950,20950,20900,4938
20241106,115100,90974663100,20900,20950,21000,20900,35547
20241106,115000,90230516250,20950,21000,21050,20950,9525
20241106,114900,90030528200,21000,21050,21050,21000,2836
20241106,114800,89970897400,21000,21000,21050,20950,12594
20241106,114700,89706469850,20950,21000,21000,20950,9456
20241106,114600,89507935200,21000,20950,21000,20950,20458
20241106,114500,89078338800,20950,20950,21000,20950,4108
20241106,114400,88992118350,20950,20950,21000,20950,6986
20241106,114300,88845440950,21000,20950,21000,20900,14243
20241106,114200,88546985050,20950,20950,20950,20900,2779
20241106,114100,88488836550,20950,20900,20950,20900,4225
20241106,114000,88400501750,20900,20900,20950,20900,3093
20241106,113900,88335741500,20950,20950,20950,20900,5560
20241106,113800,88219297750,20900,20950,20950,20900,5602
20241106,113700,88102003400,20900,20850,20950,20850,8097
20241106,113600,87932871350,20850,20900,20900,20800,17313
20241106,113500,87571939150,20850,20850,20900,20850,10521
20241106,113400,87352496200,20900,20950,20950,20850,14605
20241106,113300,87047245400,20950,20900,20950,20900,3340
20241106,113200,86977386300,20900,20900,20950,20900,4441
20241106,113100,86884511400,20900,20900,20950,20900,4993
20241106,113000,86780134150,20900,20950,20950,20900,2762
20241106,112900,86722312850,20900,20900,20950,20900,3980
20241106,112800,86638953100,20950,21000,21000,20900,16045
20241106,112700,86302789700,20950,20950,21000,20950,1959
20241106,112600,86261708700,21000,20950,21000,20950,4112
20241106,112500,86175436050,20950,21000,21000,20950,3690
20241106,112400,86098021350,21000,21000,21000,20900,36902
20241106,112300,85324831650,20950,21000,21000,20950,8002
20241106,112200,85157138850,20950,20950,21000,20900,18094
20241106,112100,84778074800,20950,20950,20950,20900,8539
20241106,112000,84599242000,20900,20950,20950,20900,11089
20241106,111900,84367031500,20950,20950,20950,20900,4451
20241106,111800,84273821900,20950,20800,20950,20800,23744
20241106,111700,83778429950,20800,20850,20900,20800,27311
20241106,111600,83209265700,20900,20950,20950,20850,35633
20241106,111500,82464445150,20950,20950,20950,20900,9141
20241106,111400,82272951950,20950,20950,20950,20900,8977
20241106,111300,82084990650,20900,20900,20950,20900,11322
20241106,111200,81847928900,20950,21000,21000,20900,17479
20241106,111100,81481724450,20950,21000,21050,20950,32029
20241106,111000,80809455800,21050,21050,21050,21000,6471
20241106,110900,80673451850,21050,21050,21050,21000,8860
20241106,110800,80486988150,21050,21100,21100,21050,29289
20241106,110700,79870207500,21100,21050,21100,21050,1982
20241106,110600,79828398650,21050,21100,21100,21050,29263
20241106,110500,79211014200,21050,21100,21100,21050,3644
20241106,110400,79134167800,21100,21100,21100,21050,3863
20241106,110300,79052683850,21100,21100,21100,21050,6026
20241106,110200,78925683500,21100,21100,21100,21050,5706
20241106,110100,78805435000,21100,21050,21100,21050,8939
20241106,110000,78617172750,21050,21050,21100,21000,34709
20241106,105900,77886440500,21050,21050,21050,21000,11690
20241106,105800,77640402500,21050,21050,21050,21000,4444
20241106,105700,77546882650,21050,21050,21050,21000,6423
20241106,105600,77411708300,21050,21000,21050,21000,3941
20241106,105500,77328854400,21050,21050,21050,21000,9702
20241106,105400,77124973350,21050,21000,21050,21000,6164
20241106,105300,76995388450,21000,21050,21050,21000,6436
20241106,105200,76859954550,21050,21050,21050,21000,3502
20241106,105100,76786313750,21050,21000,21050,21000,6885
20241106,105000,76641697750,21050,21000,21050,20950,11787
20241106,104900,76394164700,21000,20950,21000,20950,9256
20241106,104800,76199799750,20950,21000,21000,20950,4624
20241106,104700,76102841200,21000,21000,21000,20950,10388
20241106,104600,75884751550,21000,20950,21000,20950,2445
20241106,104500,75833444800,20950,21000,21000,20950,2249
20241106,104400,75786263850,21000,21000,21000,20950,2168
20241106,104300,75740774250,21000,20950,21000,20950,4077
20241106,104200,75655241700,21000,21050,21050,20950,13988
20241106,104100,75361477450,21050,20950,21050,20900,47495
20241106,104000,74365060600,20950,20950,20950,20900,4564
20241106,103900,74269541500,20950,20950,21000,20900,7651
20241106,103800,74109345600,21000,20950,21000,20950,16193
20241106,103700,73770002150,20950,20950,21000,20950,4108
20241106,103600,73683900500,20950,21050,21050,20950,34375
20241106,103500,72962144150,21000,21000,21050,21000,9565
20241106,103400,72760856250,21000,21050,21100,21000,24248
20241106,103300,72250811350,21100,20950,21100,20950,86036
20241106,103200,70442036050,21000,21000,21000,20950,7393
20241106,103100,70286855250,21000,21000,21000,20950,3660
20241106,103000,70210079150,21000,21000,21000,20950,2053
20241106,102900,70167006350,21000,20950,21000,20950,2930
20241106,102800,70105496050,21000,21000,21000,20950,3364
20241106,102700,70034956250,21000,20950,21000,20950,2410
20241106,102600,69984387500,21000,20950,21000,20950,3105
20241106,102500,69919255400,21000,20950,21000,20950,7341
20241106,102400,69765374400,21000,21000,21000,20950,6406
20241106,102300,69631042950,21000,21000,21000,20950,11102
20241106,102200,69398371300,20950,21000,21000,20950,5073
20241106,102100,69292037100,20950,20950,21000,20950,2387
20241106,102000,69241973800,20950,20950,21000,20900,7729
20241106,101900,69080029650,20950,20950,20950,20900,4588
20241106,101800,68984056800,20950,21000,21000,20900,5230
20241106,101700,68874497700,21000,21000,21000,20950,4621
20241106,101600,68777598250,21000,20900,21000,20850,45906
20241106,101500,67815708350,20900,20950,21000,20900,35737
20241106,101400,67067357400,20950,20950,21000,20950,4891
20241106,101300,66964736900,21000,21000,21000,20950,5145
20241106,101200,66856734550,21000,21000,21000,20950,5739
20241106,101100,66736300350,21000,21000,21000,20950,11419
20241106,101000,66496795700,21000,21000,21000,20950,12654
20241106,100900,66231598650,21000,21000,21050,20950,12931
20241106,100800,65960139150,20950,20950,21000,20900,29378
20241106,100700,65344503200,21000,21000,21050,20950,57644
20241106,100600,64134036900,21000,21000,21050,20950,19953
20241106,100500,63715106450,21000,21150,21150,21000,66423
20241106,100400,62314562150,21150,21050,21150,21050,57359
20241106,100300,61103053000,21100,21100,21100,21050,25213
20241106,100200,60571587400,21100,21050,21150,21000,194083
20241106,100100,56482224150,21000,20950,21050,20950,57194
20241106,100000,55281295000,21000,21000,21000,20950,24002
20241106,095900,54777357200,21000,21000,21000,20950,38247
20241106,095800,53974201450,21000,20950,21000,20950,16893
20241106,095700,53619496050,21000,20950,21000,20900,77796
20241106,095600,51988504850,20950,20900,20950,20900,6319
20241106,095500,51856147900,20950,20900,20950,20900,9256
20241106,095400,51662384850,20950,20850,20950,20800,59311
20241106,095300,50424004700,20850,20800,20850,20800,14877
20241106,095200,50114373600,20850,20850,20850,20800,4039
20241106,095100,50030220750,20800,20850,20850,20800,5748
20241106,095000,49910517300,20850,20800,20850,20800,7878
20241106,094900,49746409500,20850,20850,20850,20800,3074
20241106,094800,49682367750,20850,20750,20850,20700,24807
20241106,094700,49166464250,20750,20750,20750,20700,4706
20241106,094600,49068850500,20700,20750,20750,20700,3513
20241106,094500,48995996650,20700,20700,20750,20650,16080
20241106,094400,48663189600,20650,20700,20700,20650,13716
20241106,094300,48379876700,20700,20650,20700,20650,5040
20241106,094200,48275720600,20700,20700,20750,20650,24689
20241106,094100,47765390750,20650,20700,20700,20600,13482
20241106,094000,47486818950,20700,20700,20750,20650,9030
20241106,093900,47300124350,20750,20750,20750,20700,4373
20241106,093800,47209545000,20750,20700,20750,20650,9534
20241106,093700,47012159450,20700,20700,20750,20600,63796
20241106,093600,45691713350,20750,20750,20750,20700,5251
20241106,093500,45582841250,20750,20750,20750,20700,4432
20241106,093400,45490979000,20750,20600,20750,20600,24291
20241106,093300,44989402050,20600,20700,20750,20600,16179
20241106,093200,44654722850,20700,20750,20800,20650,69287
20241106,093100,43221550900,20750,20800,20800,20750,21561
20241106,093000,42773281300,20750,20800,20800,20750,4592
20241106,092900,42677816500,20800,20800,20850,20750,23227
20241106,092800,42194665450,20800,20750,20800,20700,33118
20241106,092700,41508221700,20700,20750,20750,20700,12240
20241106,092600,41254568100,20800,20800,20800,20700,26489
20241106,092500,40704818250,20750,20900,20950,20750,23323
20241106,092400,40218923750,20900,20850,20950,20800,42018
20241106,092300,39340984050,20850,20900,20900,20800,18581
20241106,092200,38953622750,20850,20950,20950,20800,51609
20241106,092100,37877684950,20900,20900,20950,20900,36423
20241106,092000,37115578400,20900,20900,20950,20900,15866
20241106,091900,36783777000,20950,20950,20950,20900,20576
20241106,091800,36352802250,20950,20950,20950,20900,16800
20241106,091700,36001252250,20900,20900,20950,20850,46063
20241106,091600,35038587050,20900,20750,20900,20700,57036
20241106,091500,33851821700,20800,20800,20800,20700,47424
20241106,091400,32867831200,20800,20850,20850,20800,51789
20241106,091300,31789423650,20850,20850,20900,20800,27298
20241106,091200,31220380650,20850,20750,20850,20750,34156
20241106,091100,30509947900,20750,20900,20900,20750,60670
20241106,091000,29247564050,20850,20900,20950,20800,110726
20241106,090900,26935236050,20850,20900,20900,20800,79688
20241106,090800,25274672400,20850,21100,21100,20850,101829
20241106,090700,23140442550,21050,21050,21100,20950,158745
20241106,090600,19800173250,21050,21050,21100,21000,137087
20241106,090500,16913906350,21050,20950,21050,20900,128337
20241106,090400,14221289850,20950,20850,20950,20750,143062
20241106,090300,11237366700,20800,20850,20900,20800,60351
20241106,090200,9979163750,20850,20900,21000,20800,173975
20241106,090100,6342583100,20850,20700,20900,20600,136495
20241106,090000,3509746500,20750,20450,20750,20450,170793