stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191500,195519664000,21400,21400,21400,21400,188585
20241107,191400,195519664000,21400,21400,21400,21400,0
20241107,191300,195519664000,21400,21400,21400,21400,0
20241107,191200,195519664000,21400,21400,21400,21400,0
20241107,191100,195519664000,21400,21400,21400,21400,0
20241107,191000,195519664000,21400,21400,21400,21400,0
20241107,190900,195519664000,21400,21400,21400,21400,0
20241107,190800,195519664000,21400,21400,21400,21400,0
20241107,190700,195519664000,21400,21400,21400,21400,0
20241107,190600,195519664000,21400,21400,21400,21400,0
20241107,190500,195519664000,21400,21400,21400,21400,0
20241107,190400,195519664000,21400,21400,21400,21400,0
20241107,190300,195519664000,21400,21400,21400,21400,0
20241107,190200,195519664000,21400,21400,21400,21400,0
20241107,190100,195519664000,21400,21400,21400,21400,0
20241107,190000,195519664000,21400,21400,21400,21400,0
20241107,185900,195519664000,21400,21400,21400,21400,0
20241107,185800,195519664000,21400,21400,21400,21400,0
20241107,185700,195519664000,21400,21400,21400,21400,0
20241107,185600,195519664000,21400,21400,21400,21400,0
20241107,185500,195519664000,21400,21400,21400,21400,0
20241107,185400,195519664000,21400,21400,21400,21400,0
20241107,185300,195519664000,21400,21400,21400,21400,0
20241107,185200,195519664000,21400,21400,21400,21400,0
20241107,185100,195519664000,21400,21400,21400,21400,0
20241107,185000,195519664000,21400,21400,21400,21400,0
20241107,184900,195519664000,21400,21400,21400,21400,0
20241107,184800,195519664000,21400,21400,21400,21400,0
20241107,184700,195519664000,21400,21400,21400,21400,0
20241107,184600,195519664000,21400,21400,21400,21400,0
20241107,184500,195519664000,21400,21400,21400,21400,188585
20241107,184400,195519664000,21400,21400,21400,21400,0
20241107,184300,195519664000,21400,21400,21400,21400,0
20241107,184200,195519664000,21400,21400,21400,21400,0
20241107,184100,195519664000,21400,21400,21400,21400,0
20241107,184000,195519664000,21400,21400,21400,21400,0
20241107,183900,195519664000,21400,21400,21400,21400,0
20241107,183800,195519664000,21400,21400,21400,21400,0
20241107,183700,195519664000,21400,21400,21400,21400,0
20241107,183600,195519664000,21400,21400,21400,21400,0
20241107,183500,195519664000,21400,21400,21400,21400,0
20241107,183400,195519664000,21400,21400,21400,21400,0
20241107,183300,195519664000,21400,21400,21400,21400,0
20241107,183200,195519664000,21400,21400,21400,21400,0
20241107,183100,195519664000,21400,21400,21400,21400,0
20241107,183000,195519664000,21400,21400,21400,21400,0
20241107,182900,195519664000,21400,21400,21400,21400,0
20241107,182800,195519664000,21400,21400,21400,21400,0
20241107,182700,195519664000,21400,21400,21400,21400,0
20241107,182600,195519664000,21400,21400,21400,21400,0
20241107,182500,195519664000,21400,21400,21400,21400,0
20241107,182400,195519664000,21400,21400,21400,21400,0
20241107,182300,195519664000,21400,21400,21400,21400,0
20241107,182200,195519664000,21400,21400,21400,21400,0
20241107,182100,195519664000,21400,21400,21400,21400,0
20241107,182000,195519664000,21400,21400,21400,21400,0
20241107,181900,195519664000,21400,21400,21400,21400,0
20241107,181800,195519664000,21400,21400,21400,21400,0
20241107,181700,195519664000,21400,21400,21400,21400,0
20241107,181600,195519664000,21400,21400,21400,21400,0
20241107,181500,195519664000,21400,21400,21400,21400,188585
20241107,181400,195519664000,21400,21400,21400,21400,0
20241107,181300,195519664000,21400,21400,21400,21400,0
20241107,181200,195519664000,21400,21400,21400,21400,0
20241107,181100,195519664000,21400,21400,21400,21400,0
20241107,181000,195519664000,21400,21400,21400,21400,0
20241107,180900,195519664000,21400,21400,21400,21400,0
20241107,180800,195519664000,21400,21400,21400,21400,0
20241107,180700,195519664000,21400,21400,21400,21400,0
20241107,180600,195519664000,21400,21400,21400,21400,0
20241107,180500,195519664000,21400,21400,21400,21400,0
20241107,180400,195519664000,21400,21400,21400,21400,0
20241107,180300,195519664000,21400,21400,21400,21400,0
20241107,180200,195519664000,21400,21400,21400,21400,0
20241107,180100,195519664000,21400,21400,21400,21400,0
20241107,180000,195519664000,21400,21400,21400,21400,0
20241107,175900,195519664000,21400,21400,21400,21400,0
20241107,175800,195519664000,21400,21400,21400,21400,0
20241107,175700,195519664000,21400,21400,21400,21400,0
20241107,175600,195519664000,21400,21400,21400,21400,0
20241107,175500,195519664000,21400,21400,21400,21400,0
20241107,175400,195519664000,21400,21400,21400,21400,0
20241107,175300,195519664000,21400,21400,21400,21400,0
20241107,175200,195519664000,21400,21400,21400,21400,0
20241107,175100,195519664000,21400,21400,21400,21400,0
20241107,175000,195519664000,21400,21400,21400,21400,0
20241107,174900,195519664000,21400,21400,21400,21400,0
20241107,174800,195519664000,21400,21400,21400,21400,0
20241107,174700,195519664000,21400,21400,21400,21400,0
20241107,174600,195519664000,21400,21400,21400,21400,0
20241107,174500,195519664000,21400,21400,21400,21400,188585
20241107,174400,195519664000,21400,21400,21400,21400,0
20241107,174300,195519664000,21400,21400,21400,21400,0
20241107,174200,195519664000,21400,21400,21400,21400,0
20241107,174100,195519664000,21400,21400,21400,21400,0
20241107,174000,195519664000,21400,21400,21400,21400,0
20241107,173900,195519664000,21400,21400,21400,21400,0
20241107,173800,195519664000,21400,21400,21400,21400,0
20241107,173700,195519664000,21400,21400,21400,21400,0
20241107,173600,195519664000,21400,21400,21400,21400,0
20241107,173500,195519664000,21400,21400,21400,21400,0
20241107,173400,195519664000,21400,21400,21400,21400,0
20241107,173300,195519664000,21400,21400,21400,21400,0
20241107,173200,195519664000,21400,21400,21400,21400,0
20241107,173100,195519664000,21400,21400,21400,21400,0
20241107,173000,195519664000,21400,21400,21400,21400,0
20241107,172900,195519664000,21400,21400,21400,21400,0
20241107,172800,195519664000,21400,21400,21400,21400,0
20241107,172700,195519664000,21400,21400,21400,21400,0
20241107,172600,195519664000,21400,21400,21400,21400,0
20241107,172500,195519664000,21400,21400,21400,21400,0
20241107,172400,195519664000,21400,21400,21400,21400,0
20241107,172300,195519664000,21400,21400,21400,21400,0
20241107,172200,195519664000,21400,21400,21400,21400,0
20241107,172100,195519664000,21400,21400,21400,21400,0
20241107,172000,195519664000,21400,21400,21400,21400,0
20241107,171900,195519664000,21400,21400,21400,21400,0
20241107,171800,195519664000,21400,21400,21400,21400,0
20241107,171700,195519664000,21400,21400,21400,21400,0
20241107,171600,195519664000,21400,21400,21400,21400,0
20241107,171500,195519664000,21400,21400,21400,21400,188585
20241107,171400,195519664000,21400,21400,21400,21400,0
20241107,171300,195519664000,21400,21400,21400,21400,0
20241107,171200,195519664000,21400,21400,21400,21400,0
20241107,171100,195519664000,21400,21400,21400,21400,0
20241107,171000,195519664000,21400,21400,21400,21400,0
20241107,170900,195519664000,21400,21400,21400,21400,0
20241107,170800,195519664000,21400,21400,21400,21400,0
20241107,170700,195519664000,21400,21400,21400,21400,0
20241107,170600,195519664000,21400,21400,21400,21400,0
20241107,170500,195519664000,21400,21400,21400,21400,0
20241107,170400,195519664000,21400,21400,21400,21400,0
20241107,170300,195519664000,21400,21400,21400,21400,0
20241107,170200,195519664000,21400,21400,21400,21400,0
20241107,170100,195519664000,21400,21400,21400,21400,0
20241107,170000,195519664000,21400,21400,21400,21400,0
20241107,165900,195519664000,21400,21400,21400,21400,0
20241107,165800,195519664000,21400,21400,21400,21400,0
20241107,165700,195519664000,21400,21400,21400,21400,0
20241107,165600,195519664000,21400,21400,21400,21400,0
20241107,165500,195519664000,21400,21400,21400,21400,0
20241107,165400,195519664000,21400,21400,21400,21400,0
20241107,165300,195519664000,21400,21400,21400,21400,0
20241107,165200,195519664000,21400,21400,21400,21400,0
20241107,165100,195519664000,21400,21400,21400,21400,0
20241107,165000,195519664000,21400,21400,21400,21400,0
20241107,164900,195519664000,21400,21400,21400,21400,0
20241107,164800,195519664000,21400,21400,21400,21400,0
20241107,164700,195519664000,21400,21400,21400,21400,0
20241107,164600,195519664000,21400,21400,21400,21400,0
20241107,164500,195519664000,21400,21400,21400,21400,188585
20241107,164400,195519664000,21400,21400,21400,21400,0
20241107,164300,195519664000,21400,21400,21400,21400,0
20241107,164200,195519664000,21400,21400,21400,21400,0
20241107,164100,195519664000,21400,21400,21400,21400,0
20241107,164000,195519664000,21400,21400,21400,21400,0
20241107,163900,195519664000,21400,21400,21400,21400,0
20241107,163800,195519664000,21400,21400,21400,21400,0
20241107,163700,195519664000,21400,21400,21400,21400,0
20241107,163600,195519664000,21400,21400,21400,21400,0
20241107,163500,195519664000,21400,21400,21400,21400,0
20241107,163400,195519664000,21400,21400,21400,21400,0
20241107,163300,195519664000,21400,21400,21400,21400,0
20241107,163200,195519664000,21400,21400,21400,21400,0
20241107,163100,195519664000,21400,21400,21400,21400,0
20241107,163000,195519664000,21400,21400,21400,21400,0
20241107,162900,195519664000,21400,21400,21400,21400,0
20241107,162800,195519664000,21400,21400,21400,21400,0
20241107,162700,195519664000,21400,21400,21400,21400,0
20241107,162600,195519664000,21400,21400,21400,21400,0
20241107,162500,195519664000,21400,21400,21400,21400,0
20241107,162400,195519664000,21400,21400,21400,21400,0
20241107,162300,195519664000,21400,21400,21400,21400,0
20241107,162200,195519664000,21400,21400,21400,21400,0
20241107,162100,195519664000,21400,21400,21400,21400,0
20241107,162000,195519664000,21400,21400,21400,21400,0
20241107,161900,195519664000,21400,21400,21400,21400,0
20241107,161800,195519664000,21400,21400,21400,21400,0
20241107,161700,195519664000,21400,21400,21400,21400,0
20241107,161600,195519664000,21400,21400,21400,21400,0
20241107,161500,195519664000,21400,21400,21400,21400,188585
20241107,161400,195519664000,21400,21400,21400,21400,0
20241107,161300,195519664000,21400,21400,21400,21400,0
20241107,161200,195519664000,21400,21400,21400,21400,0
20241107,161100,195519664000,21400,21400,21400,21400,0
20241107,161000,195519664000,21400,21400,21400,21400,0
20241107,160900,195519664000,21400,21400,21400,21400,0
20241107,160800,195519664000,21400,21400,21400,21400,0
20241107,160700,195519664000,21400,21400,21400,21400,0
20241107,160600,195519664000,21400,21400,21400,21400,0
20241107,160500,195519664000,21400,21400,21400,21400,0
20241107,160400,195519664000,21400,21400,21400,21400,0
20241107,160300,195519664000,21400,21400,21400,21400,0
20241107,160200,195519664000,21400,21400,21400,21400,0
20241107,160100,195519664000,21400,21400,21400,21400,0
20241107,160000,195519664000,21400,21400,21400,21400,0
20241107,155900,195519664000,21400,21400,21400,21400,0
20241107,155800,195519664000,21400,21400,21400,21400,0
20241107,155700,195519664000,21400,21400,21400,21400,0
20241107,155600,195519664000,21400,21400,21400,21400,0
20241107,155500,195519664000,21400,21400,21400,21400,0
20241107,155400,195519664000,21400,21400,21400,21400,0
20241107,155300,195519664000,21400,21400,21400,21400,0
20241107,155200,195519664000,21400,21400,21400,21400,0
20241107,155100,195519664000,21400,21400,21400,21400,0
20241107,155000,195519664000,21400,21400,21400,21400,0
20241107,154900,195519664000,21400,21400,21400,21400,0
20241107,154800,195519664000,21400,21400,21400,21400,0
20241107,154700,195519664000,21400,21400,21400,21400,0
20241107,154600,195519664000,21400,21400,21400,21400,0
20241107,154500,195519664000,21400,21400,21400,21400,188585
20241107,154400,195519664000,21400,21400,21400,21400,0
20241107,154300,195519664000,21400,21400,21400,21400,0
20241107,154200,195519664000,21400,21400,21400,21400,0
20241107,154100,195519664000,21400,21400,21400,21400,0
20241107,154000,195519664000,21400,21400,21400,21400,0
20241107,153900,195519664000,21400,21400,21400,21400,0
20241107,153800,195519664000,21400,21400,21400,21400,0
20241107,153700,195519664000,21400,21400,21400,21400,0
20241107,153600,195519664000,21400,21400,21400,21400,0
20241107,153500,195519664000,21400,21400,21400,21400,0
20241107,153400,195519664000,21400,21400,21400,21400,0
20241107,153300,195519664000,21400,21400,21400,21400,0
20241107,153200,195519664000,21400,21400,21400,21400,0
20241107,153100,195519664000,21400,21400,21400,21400,0
20241107,153000,195519664000,21400,21400,21400,21400,188585
20241107,152900,191483945000,21400,21400,21400,21400,0
20241107,152800,191483945000,21400,21400,21400,21400,0
20241107,152700,191483945000,21400,21400,21400,21400,0
20241107,152600,191483945000,21400,21400,21400,21400,0
20241107,152500,191483945000,21400,21400,21400,21400,0
20241107,152400,191483945000,21400,21400,21400,21400,0
20241107,152300,191483945000,21400,21400,21400,21400,0
20241107,152200,191483945000,21400,21400,21400,21400,0
20241107,152100,191483945000,21400,21400,21400,21400,0
20241107,152000,191483945000,21400,21400,21400,21400,0
20241107,151900,191483945000,21400,21400,21400,21350,14509
20241107,151800,191173824550,21350,21350,21400,21350,8947
20241107,151700,190982678000,21400,21400,21400,21350,13363
20241107,151600,190697170300,21400,21350,21400,21350,12872
20241107,151500,190422102550,21350,21350,21400,21300,31340
20241107,151400,189752744950,21350,21350,21350,21300,13495
20241107,151300,189465111750,21350,21350,21350,21300,33008
20241107,151200,188761668700,21350,21350,21350,21300,7617
20241107,151100,188599195900,21350,21400,21400,21300,22336
20241107,151000,188122474850,21350,21400,21400,21350,18320
20241107,150900,187731032700,21400,21400,21400,21300,38382
20241107,150800,186911480950,21400,21400,21400,21350,10937
20241107,150700,186677637700,21400,21400,21400,21350,12771
20241107,150600,186404723200,21400,21400,21400,21350,17368
20241107,150500,186033544150,21400,21400,21400,21350,12179
20241107,150400,185773324900,21350,21400,21400,21350,11807
20241107,150300,185520768250,21400,21450,21450,21400,36454
20241107,150200,184740377450,21400,21450,21450,21400,12156
20241107,150100,184479861700,21450,21450,21450,21400,9674
20241107,150000,184272524550,21450,21450,21450,21400,12027
20241107,145900,184014823100,21450,21450,21450,21400,16455
20241107,145800,183662397700,21450,21450,21450,21400,8776
20241107,145700,183474316950,21450,21450,21500,21400,15114
20241107,145600,183150282850,21500,21450,21500,21400,18250
20241107,145500,182758556400,21450,21500,21500,21400,31770
20241107,145400,182077277050,21500,21500,21500,21450,10884
20241107,145300,181843414300,21450,21500,21500,21450,9002
20241107,145200,181649937100,21500,21450,21500,21400,13687
20241107,145100,181356197800,21450,21400,21450,21400,11803
20241107,145000,181103087150,21450,21450,21450,21400,13280
20241107,144900,180818343500,21450,21450,21450,21400,11406
20241107,144800,180573712200,21450,21450,21450,21400,13303
20241107,144700,180288379500,21450,21500,21500,21400,15527
20241107,144600,179955121150,21500,21450,21500,21400,17829
20241107,144500,179572287000,21450,21400,21500,21400,21748
20241107,144400,179105740400,21450,21450,21450,21400,15362
20241107,144300,178776524650,21400,21450,21450,21400,17139
20241107,144200,178408936350,21450,21450,21450,21400,15536
20241107,144100,178075755300,21450,21450,21450,21400,10163
20241107,144000,177857988200,21450,21450,21450,21400,10358
20241107,143900,177635881200,21450,21450,21450,21400,11397
20241107,143800,177391519650,21450,21450,21450,21400,10477
20241107,143700,177166894450,21450,21450,21450,21400,7067
20241107,143600,177015480850,21400,21450,21450,21400,8081
20241107,143500,176842241350,21400,21450,21450,21400,8870
20241107,143400,176652146350,21400,21450,21450,21400,8728
20241107,143300,176465061450,21450,21450,21500,21400,23695
20241107,143200,175956823950,21400,21500,21500,21400,19750
20241107,143100,175533106950,21450,21500,21500,21450,8003
20241107,143000,175361206650,21450,21450,21500,21450,9594
20241107,142900,175155139850,21450,21500,21500,21450,8100
20241107,142800,174981081050,21500,21500,21500,21450,9875
20241107,142700,174768852450,21450,21500,21500,21450,7995
20241107,142600,174597073650,21450,21500,21550,21450,10679
20241107,142500,174367367550,21500,21550,21550,21450,24875
20241107,142400,173832612650,21550,21550,21600,21500,8984
20241107,142300,173639163550,21600,21550,21600,21500,16296
20241107,142200,173288132700,21550,21550,21550,21500,20650
20241107,142100,172843194600,21550,21550,21550,21500,14755
20241107,142000,172525309300,21550,21450,21550,21400,25845
20241107,141900,171970380200,21450,21500,21550,21400,107890
20241107,141800,169653498950,21550,21550,21600,21500,43770
20241107,141700,168710068550,21550,21550,21550,21500,32728
20241107,141600,168004976800,21500,21600,21600,21500,21379
20241107,141500,167544048950,21600,21650,21700,21500,108279
20241107,141400,165204831450,21650,21650,21700,21600,93930
20241107,141300,163171929450,21600,21600,21650,21550,83703
20241107,141200,161363364650,21600,21550,21600,21500,49155
20241107,141100,160303552750,21600,21600,21600,21550,16269
20241107,141000,159952511500,21600,21550,21600,21500,26151
20241107,140900,159389031150,21500,21600,21600,21500,31723
20241107,140800,158705120750,21550,21500,21600,21500,28797
20241107,140700,158084166600,21500,21550,21550,21500,31575
20241107,140600,157404182200,21550,21450,21550,21400,45091
20241107,140500,156435365150,21450,21550,21550,21400,46309
20241107,140400,155440687950,21550,21550,21550,21500,27458
20241107,140300,154849315300,21550,21550,21550,21500,55944
20241107,140200,153644202450,21550,21500,21550,21450,51002
20241107,140100,152546700450,21500,21500,21500,21450,83347
20241107,140000,150754819150,21500,21450,21500,21400,251623
20241107,135900,145350161100,21450,21350,21450,21300,300584
20241107,135800,138920217800,21300,21350,21350,21300,11045
20241107,135700,138684509900,21350,21350,21350,21300,6604
20241107,135600,138543554600,21300,21300,21350,21300,7762
20241107,135500,138377923100,21350,21350,21350,21300,6944
20241107,135400,138229800050,21350,21350,21350,21300,18232
20241107,135300,137841074400,21350,21350,21350,21300,9571
20241107,135200,137636764250,21350,21350,21350,21300,5832
20241107,135100,137512288000,21350,21300,21350,21250,70392
20241107,135000,136011519250,21300,21250,21300,21250,8338
20241107,134900,135833965800,21250,21300,21300,21250,7815
20241107,134800,135667677350,21300,21300,21300,21250,9703
20241107,134700,135461276600,21300,21300,21300,21250,6540
20241107,134600,135322103550,21300,21300,21300,21250,13745
20241107,134500,135029766000,21300,21250,21300,21250,5504
20241107,134400,134912598750,21300,21300,21300,21250,11151
20241107,134300,134675367250,21250,21300,21300,21250,7339
20241107,134200,134519136950,21250,21250,21300,21250,5836
20241107,134100,134394906150,21250,21300,21300,21250,8573
20241107,134000,134212368350,21300,21300,21300,21250,5626
20241107,133900,134092602400,21300,21300,21300,21250,8447
20241107,133800,133912846500,21300,21250,21300,21250,4395
20241107,133700,133819320750,21300,21300,21300,21250,16151
20241107,133600,133475898800,21300,21300,21300,21250,8562
20241107,133500,133293622000,21250,21250,21300,21250,5765
20241107,133400,133170902300,21300,21300,21300,21250,4742
20241107,133300,133069973600,21300,21300,21300,21250,4009
20241107,133200,132984605200,21300,21300,21300,21250,6029
20241107,133100,132856232100,21250,21250,21300,21200,9626
20241107,133000,132651518850,21200,21250,21300,21200,7433
20241107,132900,132493556950,21250,21250,21300,21200,8121
20241107,132800,132320936200,21300,21250,21300,21200,5698
20241107,132700,132199859950,21200,21250,21250,21200,6808
20241107,132600,132055276100,21200,21250,21250,21200,6088
20241107,132500,131925912350,21250,21200,21300,21200,4631
20241107,132400,131827507800,21250,21300,21300,21250,15504
20241107,132300,131497892100,21250,21300,21300,21250,6355
20241107,132200,131362644850,21300,21250,21300,21250,3755
20241107,132100,131282711800,21300,21300,21300,21250,8666
20241107,132000,131098217950,21300,21250,21300,21250,4909
20241107,131900,130993724200,21250,21300,21300,21250,7802
20241107,131800,130827653200,21300,21300,21300,21250,7741
20241107,131700,130662846150,21250,21300,21300,21250,4563
20241107,131600,130565671400,21300,21300,21300,21250,6461
20241107,131500,130428075100,21300,21300,21300,21250,4425
20241107,131400,130333903250,21300,21250,21300,21250,5478
20241107,131300,130217246950,21300,21300,21350,21250,8156
20241107,131200,130043723000,21350,21300,21350,21250,18687
20241107,131100,129645651500,21300,21300,21350,21250,12294
20241107,131000,129383726100,21300,21300,21350,21250,24562
20241107,130900,128860563400,21250,21300,21300,21250,5926
20241107,130800,128734378150,21300,21250,21300,21250,36318
20241107,130700,127961167650,21250,21300,21300,21250,6926
20241107,130600,127813762100,21300,21300,21300,21250,7201
20241107,130500,127660609350,21300,21300,21300,21250,6443
20241107,130400,127523517500,21300,21300,21300,21250,7654
20241107,130300,127360556400,21250,21250,21300,21250,7204
20241107,130200,127207180600,21300,21300,21300,21250,6798
20241107,130100,127062464900,21300,21250,21300,21200,8287
20241107,130000,126886534000,21250,21250,21300,21200,5076
20241107,125900,126778611900,21250,21300,21300,21250,4025
20241107,125800,126692951150,21250,21250,21300,21200,10791
20241107,125700,126463594300,21300,21300,21300,21250,9699
20241107,125600,126257155250,21300,21250,21300,21250,4247
20241107,125500,126166775400,21250,21250,21300,21250,7305
20241107,125400,126011246600,21300,21300,21300,21250,5763
20241107,125300,125888678900,21300,21300,21300,21250,23258
20241107,125200,125393914850,21250,21300,21300,21250,4427
20241107,125100,125299686500,21250,21300,21300,21250,5829
20241107,125000,125175611250,21250,21300,21300,21250,6765
20241107,124900,125031602150,21300,21250,21300,21250,5007
20241107,124800,124925049800,21300,21300,21300,21250,5975
20241107,124700,124797879600,21300,21300,21300,21250,2985
20241107,124600,124734328150,21250,21300,21300,21250,7917
20241107,124500,124565879200,21300,21300,21300,21250,8484
20241107,124400,124385238750,21300,21250,21300,21200,15203
20241107,124300,124062141450,21200,21250,21250,21200,6672
20241107,124200,123920400600,21200,21200,21250,21200,3821
20241107,124100,123839263700,21250,21200,21250,21200,7825
20241107,124000,123673131650,21200,21200,21250,21200,3758
20241107,123900,123593320100,21250,21250,21250,21200,6290
20241107,123800,123459748950,21250,21250,21250,21200,7492
20241107,123700,123300791250,21200,21250,21250,21200,21274
20241107,123600,122849540400,21200,21250,21250,21200,5000
20241107,123500,122743325250,21250,21200,21250,21200,5865
20241107,123400,122618739650,21200,21200,21250,21200,8469
20241107,123300,122438895300,21250,21250,21250,21200,3365
20241107,123200,122367422900,21250,21250,21250,21200,7257
20241107,123100,122213284350,21200,21200,21250,21200,10019
20241107,123000,122000606600,21250,21200,21250,21200,9653
20241107,122900,121795710200,21250,21250,21300,21200,28721
20241107,122800,121185879350,21300,21300,21300,21250,4616
20241107,122700,121087621500,21300,21300,21300,21250,17860
20241107,122600,120707818800,21300,21300,21300,21250,7975
20241107,122500,120538053450,21300,21300,21300,21250,6748
20241107,122400,120394413150,21300,21300,21300,21250,4736
20241107,122300,120293617950,21300,21250,21300,21250,5438
20241107,122200,120177816500,21300,21250,21300,21200,12844
20241107,122100,119904798050,21200,21300,21300,21200,5559
20241107,122000,119786700700,21250,21300,21300,21250,6790
20241107,121900,119642279550,21300,21300,21300,21250,4089
20241107,121800,119555232050,21250,21300,21300,21200,11611
20241107,121700,119308454150,21250,21300,21300,21250,5765
20241107,121600,119185752150,21250,21300,21300,21250,7883
20241107,121500,119018129250,21300,21250,21300,21200,5059
20241107,121400,118910494700,21250,21250,21250,21200,5713
20241107,121300,118789159550,21250,21250,21250,21200,5085
20241107,121200,118681156750,21250,21300,21300,21200,30873
20241107,121100,118025121450,21250,21250,21300,21250,7058
20241107,121000,117874865000,21300,21300,21300,21250,6666
20241107,120900,117733025250,21300,21300,21300,21250,3606
20241107,120800,117656259950,21250,21300,21300,21250,4763
20241107,120700,117554856300,21300,21250,21300,21250,6662
20241107,120600,117413177850,21300,21250,21300,21250,5421
20241107,120500,117297835850,21300,21250,21300,21250,8517
20241107,120400,117116602900,21250,21250,21300,21250,3669
20241107,120300,117038501400,21250,21250,21350,21250,9218
20241107,120200,116842156650,21300,21250,21300,21250,7161
20241107,120100,116689646700,21250,21400,21400,21250,47106
20241107,120000,115685222500,21400,21350,21400,21300,17222
20241107,115900,115317306250,21350,21300,21350,21300,48256
20241107,115800,114287340000,21350,21350,21350,21300,9049
20241107,115700,114094213300,21300,21350,21350,21300,7066
20241107,115600,113943468300,21350,21350,21350,21300,9564
20241107,115500,113739528950,21300,21300,21350,21300,4651
20241107,115400,113640279900,21350,21350,21350,21300,3650
20241107,115300,113562399100,21350,21350,21350,21300,8195
20241107,115200,113387593350,21350,21350,21350,21300,6940
20241107,115100,113239457750,21300,21250,21350,21250,28427
20241107,115000,112633857250,21300,21300,21300,21250,5555
20241107,114900,112515566050,21300,21300,21300,21250,5530
20241107,114800,112397883850,21300,21300,21300,21250,6832
20241107,114700,112252523050,21300,21250,21300,21200,20162
20241107,114600,111823929150,21250,21300,21350,21250,21450
20241107,114500,111367308050,21350,21300,21350,21300,17804
20241107,114400,110987818150,21350,21350,21350,21300,5756
20241107,114300,110864981550,21300,21350,21350,21300,8601
20241107,114200,110681514350,21300,21300,21350,21300,9342
20241107,114100,110482155150,21300,21350,21350,21300,5010
20241107,114000,110375263000,21350,21350,21350,21300,5250
20241107,113900,110263247150,21350,21300,21350,21300,6777
20241107,113800,110118666000,21350,21350,21350,21300,7256
20241107,113700,109963787300,21350,21300,21350,21300,6965
20241107,113600,109815193900,21350,21350,21350,21300,8092
20241107,113500,109642491550,21300,21350,21350,21300,7345
20241107,113400,109485751800,21350,21350,21350,21300,4515
20241107,113300,109389423250,21350,21350,21350,21300,8048
20241107,113200,109217880250,21350,21350,21350,21250,26288
20241107,113100,108657439700,21350,21350,21350,21300,57746
20241107,113000,107424670350,21350,21350,21350,21300,14081
20241107,112900,107124135400,21350,21350,21350,21300,12630
20241107,112800,106854633750,21350,21300,21350,21300,11680
20241107,112700,106605535850,21350,21250,21350,21250,18171
20241107,112600,106218536550,21300,21300,21300,21250,5072
20241107,112500,106110547150,21300,21300,21300,21250,21936
20241107,112400,105643415250,21300,21250,21300,21250,7300
20241107,112300,105488099550,21250,21300,21300,21250,3947
20241107,112200,105404090900,21300,21300,21300,21250,8329
20241107,112100,105226702800,21300,21250,21300,21250,6838
20241107,112000,105081195750,21300,21300,21300,21250,8619
20241107,111900,104897636200,21300,21250,21350,21250,36872
20241107,111800,104112297400,21250,21300,21300,21250,7844
20241107,111700,103945305050,21300,21300,21300,21250,10332
20241107,111600,103725256450,21300,21300,21300,21250,8743
20241107,111500,103539239550,21300,21250,21300,21250,10940
20241107,111400,103306528950,21300,21250,21300,21250,6897
20241107,111300,103159684600,21300,21300,21300,21200,8982
20241107,111200,102968637300,21250,21300,21300,21250,21649
20241107,111100,102508344700,21300,21350,21350,21250,27444
20241107,111000,101923606950,21300,21300,21350,21300,49593
20241107,110900,100866081150,21350,21300,21350,21250,43522
20241107,110800,99938953350,21300,21300,21350,21250,170674
20241107,110700,96302545050,21250,21200,21250,21150,113450
20241107,110600,93893307100,21150,21100,21150,21100,21496
20241107,110500,93438816950,21100,21100,21150,21050,12543
20241107,110400,93173975500,21100,21100,21150,21050,15399
20241107,110300,92848983550,21100,21200,21200,21100,10549
20241107,110200,92625718700,21200,21200,21200,21150,8292
20241107,110100,92450210250,21200,21200,21200,21150,11279
20241107,110000,92211490200,21200,21200,21200,21150,6806
20241107,105900,92067302650,21150,21200,21200,21150,4077
20241107,105800,91980942950,21200,21100,21200,21100,46155
20241107,105700,91005334500,21150,21150,21150,21100,2820
20241107,105600,90945701200,21150,21100,21150,21100,6183
20241107,105500,90815035250,21150,21050,21150,21050,13089
20241107,105400,90538961300,21050,21100,21150,21000,33590
20241107,105300,89831926200,21150,21100,21150,21100,7783
20241107,105200,89667536150,21150,21150,21200,21100,11871
20241107,105100,89416540550,21150,21150,21200,21100,30961
20241107,105000,88762443400,21100,21150,21150,21100,7989
20241107,104900,88593615900,21150,21150,21200,21150,18948
20241107,104800,88192716050,21150,21250,21250,21150,36766
20241107,104700,87413312600,21250,21250,21250,21200,7679
20241107,104600,87250307400,21250,21250,21250,21200,14048
20241107,104500,86951836900,21250,21200,21250,21200,13616
20241107,104400,86662668550,21250,21200,21250,21200,9972
20241107,104300,86450814100,21250,21250,21250,21200,5435
20241107,104200,86335369400,21250,21200,21250,21150,49700
20241107,104100,85281434250,21200,21150,21200,21150,3676
20241107,104000,85203551300,21200,21200,21200,21150,4912
20241107,103900,85099562000,21200,21200,21200,21150,20470
20241107,103800,84665636800,21200,21150,21200,21100,25527
20241107,103700,84125068900,21150,21200,21200,21100,7392
20241107,103600,83968805200,21150,21150,21200,21100,41091
20241107,103500,83100023850,21150,21150,21150,21100,25462
20241107,103400,82562655950,21150,21200,21200,21100,12188
20241107,103300,82304676800,21150,21150,21200,21150,27855
20241107,103200,81715402700,21200,21200,21250,21150,26904
20241107,103100,81145429200,21200,21200,21250,21200,13935
20241107,103000,80849503900,21250,21300,21300,21150,66568
20241107,102900,79436167050,21300,21250,21300,21200,34032
20241107,102800,78712835900,21250,21250,21250,21200,33648
20241107,102700,77997918850,21200,21300,21300,21150,124923
20241107,102600,75342368500,21250,21200,21300,21150,125635
20241107,102500,72674718200,21200,21200,21200,21150,39957
20241107,102400,71828225850,21200,21150,21200,21150,38131
20241107,102300,71021224000,21200,21100,21200,21100,60502
20241107,102200,69740938450,21150,21100,21150,21050,69476
20241107,102100,68275128650,21050,21050,21100,21050,24045
20241107,102000,67768743050,21100,21100,21100,21050,32937
20241107,101900,67074782000,21050,21100,21100,21050,8970
20241107,101800,66885693100,21100,21100,21100,21050,12764
20241107,101700,66616506050,21050,21050,21100,21000,14134
20241107,101600,66318805850,21050,21050,21100,21000,28056
20241107,101500,65727742050,21050,21150,21150,21050,35170
20241107,101400,64986111600,21100,21150,21150,21000,72798
20241107,101300,63449927600,21100,21000,21150,21000,121102
20241107,101200,60896576700,21000,21000,21050,20950,81605
20241107,101100,59183002050,20950,20950,21000,20900,40110
20241107,101000,58342717850,20950,20900,20950,20850,47315
20241107,100900,57353562350,20850,20900,20900,20800,27435
20241107,100800,56781367650,20900,20900,20900,20850,6762
20241107,100700,56640082950,20850,20850,20900,20800,17417
20241107,100600,56276899750,20850,20850,20900,20800,15106
20241107,100500,55961774200,20850,20850,20850,20800,17774
20241107,100400,55591247600,20800,20800,20850,20750,9370
20241107,100300,55396104350,20800,20800,20850,20750,18430
20241107,100200,55012823700,20800,20700,20800,20700,15759
20241107,100100,54685841750,20700,20700,20750,20650,20719
20241107,100000,54257089050,20650,20700,20700,20650,7933
20241107,095900,54093021950,20700,20700,20700,20650,36988
20241107,095800,53327456150,20700,20650,20700,20600,27496
20241107,095700,52759397800,20650,20650,20650,20600,9166
20241107,095600,52570205050,20650,20650,20650,20600,2933
20241107,095500,52509700850,20600,20650,20650,20600,20819
20241107,095400,52080444300,20650,20550,20650,20550,20847
20241107,095300,51650983550,20600,20550,20600,20550,11886
20241107,095200,51406538400,20550,20550,20600,20550,7768
20241107,095100,51246872550,20600,20550,20600,20550,24426
20241107,095000,50744827800,20600,20600,20600,20550,9958
20241107,094900,50540122200,20600,20550,20600,20550,38645
20241107,094800,49745848350,20550,20550,20550,20500,94282
20241107,094700,47812987150,20550,20550,20550,20500,29563
20241107,094600,47206708350,20550,20550,20600,20500,31782
20241107,094500,46553665550,20600,20600,20600,20550,5704
20241107,094400,46436400600,20600,20600,20650,20550,9902
20241107,094300,46232466550,20650,20600,20650,20550,16609
20241107,094200,45890361750,20650,20600,20650,20600,12372
20241107,094100,45635279650,20600,20600,20650,20550,9819
20241107,094000,45432944200,20600,20550,20650,20550,47811
20241107,093900,44449558600,20550,20650,20650,20550,60640
20241107,093800,43200829650,20600,20700,20700,20600,22028
20241107,093700,42745932750,20650,20750,20800,20650,20260
20241107,093600,42326044400,20750,20700,20750,20700,6731
20241107,093500,42186655450,20700,20700,20750,20700,6149
20241107,093400,42059345600,20750,20700,20750,20650,6454
20241107,093300,41925733650,20700,20700,20700,20650,18977
20241107,093200,41533391050,20700,20700,20700,20650,13046
20241107,093100,41263954850,20650,20650,20700,20600,23466
20241107,093000,40779711950,20650,20650,20700,20600,26640
20241107,092900,40229667050,20600,20700,20750,20600,78879
20241107,092800,38601594450,20700,20850,20850,20700,55939
20241107,092700,37440402100,20850,20850,20900,20800,21981
20241107,092600,36982086700,20850,20850,20900,20800,48403
20241107,092500,35971687600,20850,20800,20850,20800,19752
20241107,092400,35560066750,20800,20750,20850,20750,26834
20241107,092300,35001944000,20700,20750,20800,20700,20087
20241107,092200,34585387450,20750,20600,20750,20600,29933
20241107,092100,33966515950,20600,20700,20700,20600,61995
20241107,092000,32686297350,20700,20850,20850,20650,81002
20241107,091900,31005593300,20800,20900,20900,20800,41570
20241107,091800,30139705000,20850,20900,20950,20850,34314
20241107,091700,29422205850,20900,21050,21100,20900,66049
20241107,091600,28035896150,21050,21150,21150,21000,61708
20241107,091500,26734973400,21100,21100,21150,21050,21550
20241107,091400,26280030550,21100,21050,21100,21050,41985
20241107,091300,25394790400,21100,21100,21100,21000,76539
20241107,091200,23782352200,21100,21100,21100,21050,37605
20241107,091100,22989450600,21050,21050,21100,21000,53229
20241107,091000,21868883100,21100,21050,21100,21000,55045
20241107,090900,20709292100,21050,21000,21050,20950,50266
20241107,090800,19654251700,21000,21050,21050,20950,52681
20241107,090700,18546926450,21050,20950,21050,20900,109950
20241107,090600,16239761600,20950,20850,20950,20800,31304
20241107,090500,15585915000,20850,20800,20850,20750,47404
20241107,090400,14600630550,20800,20950,20950,20750,73470
20241107,090300,13068468350,20950,21000,21000,20900,73654
20241107,090200,11525233900,20950,21000,21050,20900,133450
20241107,090100,8728075800,21000,21100,21150,21000,131370
20241107,090000,5959113200,21150,21200,21250,21100,280914