stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191500,165623893800,20750,20750,20750,20750,124205
20241113,191400,165623893800,20750,20750,20750,20750,0
20241113,191300,165623893800,20750,20750,20750,20750,0
20241113,191200,165623893800,20750,20750,20750,20750,0
20241113,191100,165623893800,20750,20750,20750,20750,0
20241113,191000,165623893800,20750,20750,20750,20750,0
20241113,190900,165623893800,20750,20750,20750,20750,0
20241113,190800,165623893800,20750,20750,20750,20750,0
20241113,190700,165623893800,20750,20750,20750,20750,0
20241113,190600,165623893800,20750,20750,20750,20750,0
20241113,190500,165623893800,20750,20750,20750,20750,0
20241113,190400,165623893800,20750,20750,20750,20750,0
20241113,190300,165623893800,20750,20750,20750,20750,0
20241113,190200,165623893800,20750,20750,20750,20750,0
20241113,190100,165623893800,20750,20750,20750,20750,0
20241113,190000,165623893800,20750,20750,20750,20750,0
20241113,185900,165623893800,20750,20750,20750,20750,0
20241113,185800,165623893800,20750,20750,20750,20750,0
20241113,185700,165623893800,20750,20750,20750,20750,0
20241113,185600,165623893800,20750,20750,20750,20750,0
20241113,185500,165623893800,20750,20750,20750,20750,0
20241113,185400,165623893800,20750,20750,20750,20750,0
20241113,185300,165623893800,20750,20750,20750,20750,0
20241113,185200,165623893800,20750,20750,20750,20750,0
20241113,185100,165623893800,20750,20750,20750,20750,0
20241113,185000,165623893800,20750,20750,20750,20750,0
20241113,184900,165623893800,20750,20750,20750,20750,0
20241113,184800,165623893800,20750,20750,20750,20750,0
20241113,184700,165623893800,20750,20750,20750,20750,0
20241113,184600,165623893800,20750,20750,20750,20750,0
20241113,184500,165623893800,20750,20750,20750,20750,124205
20241113,184400,165623893800,20750,20750,20750,20750,0
20241113,184300,165623893800,20750,20750,20750,20750,0
20241113,184200,165623893800,20750,20750,20750,20750,0
20241113,184100,165623893800,20750,20750,20750,20750,0
20241113,184000,165623893800,20750,20750,20750,20750,0
20241113,183900,165623893800,20750,20750,20750,20750,0
20241113,183800,165623893800,20750,20750,20750,20750,0
20241113,183700,165623893800,20750,20750,20750,20750,0
20241113,183600,165623893800,20750,20750,20750,20750,0
20241113,183500,165623893800,20750,20750,20750,20750,0
20241113,183400,165623893800,20750,20750,20750,20750,0
20241113,183300,165623893800,20750,20750,20750,20750,0
20241113,183200,165623893800,20750,20750,20750,20750,0
20241113,183100,165623893800,20750,20750,20750,20750,0
20241113,183000,165623893800,20750,20750,20750,20750,0
20241113,182900,165623893800,20750,20750,20750,20750,0
20241113,182800,165623893800,20750,20750,20750,20750,0
20241113,182700,165623893800,20750,20750,20750,20750,0
20241113,182600,165623893800,20750,20750,20750,20750,0
20241113,182500,165623893800,20750,20750,20750,20750,0
20241113,182400,165623893800,20750,20750,20750,20750,0
20241113,182300,165623893800,20750,20750,20750,20750,0
20241113,182200,165623893800,20750,20750,20750,20750,0
20241113,182100,165623893800,20750,20750,20750,20750,0
20241113,182000,165623893800,20750,20750,20750,20750,0
20241113,181900,165623893800,20750,20750,20750,20750,0
20241113,181800,165623893800,20750,20750,20750,20750,0
20241113,181700,165623893800,20750,20750,20750,20750,0
20241113,181600,165623893800,20750,20750,20750,20750,0
20241113,181500,165623893800,20750,20750,20750,20750,124205
20241113,181400,165623893800,20750,20750,20750,20750,0
20241113,181300,165623893800,20750,20750,20750,20750,0
20241113,181200,165623893800,20750,20750,20750,20750,0
20241113,181100,165623893800,20750,20750,20750,20750,0
20241113,181000,165623893800,20750,20750,20750,20750,0
20241113,180900,165623893800,20750,20750,20750,20750,0
20241113,180800,165623893800,20750,20750,20750,20750,0
20241113,180700,165623893800,20750,20750,20750,20750,0
20241113,180600,165623893800,20750,20750,20750,20750,0
20241113,180500,165623893800,20750,20750,20750,20750,0
20241113,180400,165623893800,20750,20750,20750,20750,0
20241113,180300,165623893800,20750,20750,20750,20750,0
20241113,180200,165623893800,20750,20750,20750,20750,0
20241113,180100,165623893800,20750,20750,20750,20750,0
20241113,180000,165623893800,20750,20750,20750,20750,0
20241113,175900,165623893800,20750,20750,20750,20750,0
20241113,175800,165623893800,20750,20750,20750,20750,0
20241113,175700,165623893800,20750,20750,20750,20750,0
20241113,175600,165623893800,20750,20750,20750,20750,0
20241113,175500,165623893800,20750,20750,20750,20750,0
20241113,175400,165623893800,20750,20750,20750,20750,0
20241113,175300,165623893800,20750,20750,20750,20750,0
20241113,175200,165623893800,20750,20750,20750,20750,0
20241113,175100,165623893800,20750,20750,20750,20750,0
20241113,175000,165623893800,20750,20750,20750,20750,0
20241113,174900,165623893800,20750,20750,20750,20750,0
20241113,174800,165623893800,20750,20750,20750,20750,0
20241113,174700,165623893800,20750,20750,20750,20750,0
20241113,174600,165623893800,20750,20750,20750,20750,0
20241113,174500,165623893800,20750,20750,20750,20750,124205
20241113,174400,165623893800,20750,20750,20750,20750,0
20241113,174300,165623893800,20750,20750,20750,20750,0
20241113,174200,165623893800,20750,20750,20750,20750,0
20241113,174100,165623893800,20750,20750,20750,20750,0
20241113,174000,165623893800,20750,20750,20750,20750,0
20241113,173900,165623893800,20750,20750,20750,20750,0
20241113,173800,165623893800,20750,20750,20750,20750,0
20241113,173700,165623893800,20750,20750,20750,20750,0
20241113,173600,165623893800,20750,20750,20750,20750,0
20241113,173500,165623893800,20750,20750,20750,20750,0
20241113,173400,165623893800,20750,20750,20750,20750,0
20241113,173300,165623893800,20750,20750,20750,20750,0
20241113,173200,165623893800,20750,20750,20750,20750,0
20241113,173100,165623893800,20750,20750,20750,20750,0
20241113,173000,165623893800,20750,20750,20750,20750,0
20241113,172900,165623893800,20750,20750,20750,20750,0
20241113,172800,165623893800,20750,20750,20750,20750,0
20241113,172700,165623893800,20750,20750,20750,20750,0
20241113,172600,165623893800,20750,20750,20750,20750,0
20241113,172500,165623893800,20750,20750,20750,20750,0
20241113,172400,165623893800,20750,20750,20750,20750,0
20241113,172300,165623893800,20750,20750,20750,20750,0
20241113,172200,165623893800,20750,20750,20750,20750,0
20241113,172100,165623893800,20750,20750,20750,20750,0
20241113,172000,165623893800,20750,20750,20750,20750,0
20241113,171900,165623893800,20750,20750,20750,20750,0
20241113,171800,165623893800,20750,20750,20750,20750,0
20241113,171700,165623893800,20750,20750,20750,20750,0
20241113,171600,165623893800,20750,20750,20750,20750,0
20241113,171500,165623893800,20750,20750,20750,20750,124205
20241113,171400,165623893800,20750,20750,20750,20750,0
20241113,171300,165623893800,20750,20750,20750,20750,0
20241113,171200,165623893800,20750,20750,20750,20750,0
20241113,171100,165623893800,20750,20750,20750,20750,0
20241113,171000,165623893800,20750,20750,20750,20750,0
20241113,170900,165623893800,20750,20750,20750,20750,0
20241113,170800,165623893800,20750,20750,20750,20750,0
20241113,170700,165623893800,20750,20750,20750,20750,0
20241113,170600,165623893800,20750,20750,20750,20750,0
20241113,170500,165623893800,20750,20750,20750,20750,0
20241113,170400,165623893800,20750,20750,20750,20750,0
20241113,170300,165623893800,20750,20750,20750,20750,0
20241113,170200,165623893800,20750,20750,20750,20750,0
20241113,170100,165623893800,20750,20750,20750,20750,0
20241113,170000,165623893800,20750,20750,20750,20750,0
20241113,165900,165623893800,20750,20750,20750,20750,0
20241113,165800,165623893800,20750,20750,20750,20750,0
20241113,165700,165623893800,20750,20750,20750,20750,0
20241113,165600,165623893800,20750,20750,20750,20750,0
20241113,165500,165623893800,20750,20750,20750,20750,0
20241113,165400,165623893800,20750,20750,20750,20750,0
20241113,165300,165623893800,20750,20750,20750,20750,0
20241113,165200,165623893800,20750,20750,20750,20750,0
20241113,165100,165623893800,20750,20750,20750,20750,0
20241113,165000,165623893800,20750,20750,20750,20750,0
20241113,164900,165623893800,20750,20750,20750,20750,0
20241113,164800,165623893800,20750,20750,20750,20750,0
20241113,164700,165623893800,20750,20750,20750,20750,0
20241113,164600,165623893800,20750,20750,20750,20750,0
20241113,164500,165623893800,20750,20750,20750,20750,124205
20241113,164400,165623893800,20750,20750,20750,20750,0
20241113,164300,165623893800,20750,20750,20750,20750,0
20241113,164200,165623893800,20750,20750,20750,20750,0
20241113,164100,165623893800,20750,20750,20750,20750,0
20241113,164000,165623893800,20750,20750,20750,20750,0
20241113,163900,165623893800,20750,20750,20750,20750,0
20241113,163800,165623893800,20750,20750,20750,20750,0
20241113,163700,165623893800,20750,20750,20750,20750,0
20241113,163600,165623893800,20750,20750,20750,20750,0
20241113,163500,165623893800,20750,20750,20750,20750,0
20241113,163400,165623893800,20750,20750,20750,20750,0
20241113,163300,165623893800,20750,20750,20750,20750,0
20241113,163200,165623893800,20750,20750,20750,20750,0
20241113,163100,165623893800,20750,20750,20750,20750,0
20241113,163000,165623893800,20750,20750,20750,20750,0
20241113,162900,165623893800,20750,20750,20750,20750,0
20241113,162800,165623893800,20750,20750,20750,20750,0
20241113,162700,165623893800,20750,20750,20750,20750,0
20241113,162600,165623893800,20750,20750,20750,20750,0
20241113,162500,165623893800,20750,20750,20750,20750,0
20241113,162400,165623893800,20750,20750,20750,20750,0
20241113,162300,165623893800,20750,20750,20750,20750,0
20241113,162200,165623893800,20750,20750,20750,20750,0
20241113,162100,165623893800,20750,20750,20750,20750,0
20241113,162000,165623893800,20750,20750,20750,20750,0
20241113,161900,165623893800,20750,20750,20750,20750,0
20241113,161800,165623893800,20750,20750,20750,20750,0
20241113,161700,165623893800,20750,20750,20750,20750,0
20241113,161600,165623893800,20750,20750,20750,20750,0
20241113,161500,165623893800,20750,20750,20750,20750,124205
20241113,161400,165623893800,20750,20750,20750,20750,0
20241113,161300,165623893800,20750,20750,20750,20750,0
20241113,161200,165623893800,20750,20750,20750,20750,0
20241113,161100,165623893800,20750,20750,20750,20750,0
20241113,161000,165623893800,20750,20750,20750,20750,0
20241113,160900,165623893800,20750,20750,20750,20750,0
20241113,160800,165623893800,20750,20750,20750,20750,0
20241113,160700,165623893800,20750,20750,20750,20750,0
20241113,160600,165623893800,20750,20750,20750,20750,0
20241113,160500,165623893800,20750,20750,20750,20750,0
20241113,160400,165623893800,20750,20750,20750,20750,0
20241113,160300,165623893800,20750,20750,20750,20750,0
20241113,160200,165623893800,20750,20750,20750,20750,0
20241113,160100,165623893800,20750,20750,20750,20750,0
20241113,160000,165623893800,20750,20750,20750,20750,0
20241113,155900,165623893800,20750,20750,20750,20750,0
20241113,155800,165623893800,20750,20750,20750,20750,0
20241113,155700,165623893800,20750,20750,20750,20750,0
20241113,155600,165623893800,20750,20750,20750,20750,0
20241113,155500,165623893800,20750,20750,20750,20750,0
20241113,155400,165623893800,20750,20750,20750,20750,0
20241113,155300,165623893800,20750,20750,20750,20750,0
20241113,155200,165623893800,20750,20750,20750,20750,0
20241113,155100,165623893800,20750,20750,20750,20750,0
20241113,155000,165623893800,20750,20750,20750,20750,0
20241113,154900,165623893800,20750,20750,20750,20750,0
20241113,154800,165623893800,20750,20750,20750,20750,0
20241113,154700,165623893800,20750,20750,20750,20750,0
20241113,154600,165623893800,20750,20750,20750,20750,0
20241113,154500,165623893800,20750,20750,20750,20750,124205
20241113,154400,165623893800,20750,20750,20750,20750,0
20241113,154300,165623893800,20750,20750,20750,20750,0
20241113,154200,165623893800,20750,20750,20750,20750,0
20241113,154100,165623893800,20750,20750,20750,20750,0
20241113,154000,165623893800,20750,20750,20750,20750,0
20241113,153900,165623893800,20750,20750,20750,20750,0
20241113,153800,165623893800,20750,20750,20750,20750,0
20241113,153700,165623893800,20750,20750,20750,20750,0
20241113,153600,165623893800,20750,20750,20750,20750,0
20241113,153500,165623893800,20750,20750,20750,20750,0
20241113,153400,165623893800,20750,20750,20750,20750,0
20241113,153300,165623893800,20750,20750,20750,20750,0
20241113,153200,165623893800,20750,20750,20750,20750,0
20241113,153100,165623893800,20750,20750,20750,20750,0
20241113,153000,165623893800,20750,20750,20750,20750,124205
20241113,152900,163046640050,20800,20800,20800,20800,0
20241113,152800,163046640050,20800,20800,20800,20800,0
20241113,152700,163046640050,20800,20800,20800,20800,0
20241113,152600,163046640050,20800,20800,20800,20800,0
20241113,152500,163046640050,20800,20800,20800,20800,0
20241113,152400,163046640050,20800,20800,20800,20800,0
20241113,152300,163046640050,20800,20800,20800,20800,0
20241113,152200,163046640050,20800,20800,20800,20800,0
20241113,152100,163046640050,20800,20800,20800,20800,0
20241113,152000,163046640050,20800,20800,20800,20800,0
20241113,151900,163046640050,20800,20750,20800,20750,8282
20241113,151800,162874524500,20800,20750,20800,20750,6124
20241113,151700,162747300700,20750,20800,20800,20750,10792
20241113,151600,162523037900,20800,20700,20800,20700,12398
20241113,151500,162265583900,20750,20750,20800,20700,21385
20241113,151400,161821627250,20800,20850,20850,20750,22589
20241113,151300,161352074750,20850,20800,20850,20750,5861
20241113,151200,161230126500,20800,20750,20800,20750,6641
20241113,151100,161092035250,20800,20850,20850,20750,23212
20241113,151000,160609161550,20850,20800,20850,20800,7871
20241113,150900,160445251350,20800,20800,20850,20800,10405
20241113,150800,160228466550,20850,20750,20850,20700,71739
20241113,150700,158737693000,20750,20700,20750,20700,8986
20241113,150600,158551500350,20750,20750,20750,20700,5476
20241113,150500,158437920150,20750,20750,20750,20700,18191
20241113,150400,158061075000,20750,20750,20750,20700,5728
20241113,150300,157942309900,20750,20750,20750,20700,16283
20241113,150200,157604827650,20700,20700,20750,20650,16098
20241113,150100,157271362150,20700,20650,20700,20650,16178
20241113,150000,156937035800,20700,20650,20700,20600,11343
20241113,145900,156702688150,20700,20650,20700,20600,19542
20241113,145800,156298770850,20650,20550,20650,20550,10178
20241113,145700,156088973550,20600,20600,20650,20550,18537
20241113,145600,155707174250,20600,20550,20650,20550,25389
20241113,145500,155184081750,20550,20550,20600,20550,19939
20241113,145400,154773837950,20550,20700,20750,20550,205151
20241113,145300,150544069550,20750,20700,20750,20700,7108
20241113,145200,150396759750,20700,20750,20750,20700,5482
20241113,145100,150283136300,20700,20800,20800,20700,20329
20241113,145000,149861292150,20800,20750,20800,20750,8886
20241113,144900,149676610650,20800,20800,20800,20750,3084
20241113,144800,149612490400,20800,20800,20800,20750,10192
20241113,144700,149400584800,20750,20750,20800,20750,4821
20241113,144600,149300398400,20800,20750,20800,20650,16292
20241113,144500,148962921550,20700,20750,20750,20700,25426
20241113,144400,148436550450,20750,20750,20750,20700,35061
20241113,144300,147710629250,20750,20750,20750,20700,25881
20241113,144200,147174616000,20700,20750,20800,20700,29171
20241113,144100,146569703550,20750,20750,20800,20750,10260
20241113,144000,146356785000,20800,20800,20800,20750,16583
20241113,143900,146012557750,20800,20750,20800,20750,16868
20241113,143800,145662463100,20750,20800,20800,20750,13552
20241113,143700,145381161050,20800,20750,20800,20750,4785
20241113,143600,145281813750,20800,20850,20850,20750,39824
20241113,143500,144453451300,20850,20850,20850,20800,5798
20241113,143400,144332749900,20800,20800,20850,20800,9825
20241113,143300,144128147650,20850,20850,20900,20800,34794
20241113,143200,143402749700,20900,20900,20900,20850,5701
20241113,143100,143283795400,20850,20850,20900,20850,2765
20241113,143000,143226049800,20900,20850,20900,20850,5414
20241113,142900,143113007950,20900,20850,20900,20850,24057
20241113,142800,142611264700,20900,20900,20900,20850,3480
20241113,142700,142538572800,20900,20950,20950,20850,14851
20241113,142600,142228201500,20950,20950,20950,20900,8442
20241113,142500,142051689900,20900,20900,20950,20900,10868
20241113,142400,141824457300,20900,20950,20950,20900,5524
20241113,142300,141708963950,20950,20900,20950,20900,16766
20241113,142200,141358492750,20900,20900,20950,20850,14870
20241113,142100,141047701750,20900,20850,20900,20850,1416
20241113,142000,141018151100,20850,20900,20900,20850,6725
20241113,141900,140877782150,20850,20850,20900,20850,4141
20241113,141800,140791342800,20900,20900,20950,20850,8203
20241113,141700,140619854350,20900,20950,20950,20900,4545
20241113,141600,140524808250,20900,20950,20950,20900,2901
20241113,141500,140464105550,20900,20950,20950,20900,3888
20241113,141400,140382687800,20950,20900,20950,20900,7142
20241113,141300,140233339450,20950,20850,20950,20850,16778
20241113,141200,139882654150,20900,20850,20900,20850,9746
20241113,141100,139679351200,20900,20850,20900,20850,2917
20241113,141000,139618425150,20850,20850,20900,20850,7871
20241113,140900,139454205100,20850,20900,20900,20850,3480
20241113,140800,139381578600,20900,20850,20900,20850,4140
20241113,140700,139295222450,20850,20800,20900,20800,10109
20241113,140600,139084637500,20800,20850,20850,20800,5288
20241113,140500,138974547200,20800,20900,20900,20800,4666
20241113,140400,138877238300,20850,20850,20900,20850,4507
20241113,140300,138783225050,20900,20850,20900,20800,15330
20241113,140200,138463597300,20850,20900,20900,20850,4525
20241113,140100,138369146450,20900,20850,20900,20850,3991
20241113,140000,138285898850,20850,20900,20900,20850,4677
20241113,135900,138188255550,20850,20900,20900,20850,5754
20241113,135800,138068133150,20850,20850,20900,20850,12867
20241113,135700,137799815550,20900,20850,20900,20850,5639
20241113,135600,137682167400,20850,20850,20900,20800,6124
20241113,135500,137554472900,20800,20850,20850,20800,10983
20241113,135400,137325930850,20800,20850,20900,20800,25023
20241113,135300,136804568600,20850,20900,20900,20850,12683
20241113,135200,136539989750,20900,20900,20950,20850,5203
20241113,135100,136431253100,20950,20850,20950,20850,11882
20241113,135000,136182928050,20850,20850,20900,20850,4413
20241113,134900,136090802550,20850,20850,20900,20850,8981
20241113,134800,135903186850,20850,20900,20900,20850,8625
20241113,134700,135723296250,20900,20850,20900,20850,4536
20241113,134600,135628651650,20850,20950,20950,20850,19683
20241113,134500,135217257100,20950,20950,20950,20900,2680
20241113,134400,135161205250,20950,20900,20950,20900,2542
20241113,134300,135108009800,20950,20950,20950,20900,6229
20241113,134200,134977577050,20950,20950,20950,20900,3703
20241113,134100,134900012800,20950,20900,20950,20900,2633
20241113,134000,134844915450,20950,20900,20950,20900,2984
20241113,133900,134782437550,20900,21000,21000,20900,7911
20241113,133800,134616696250,20950,20950,21000,20950,10256
20241113,133700,134401771200,21000,20950,21000,20950,3387
20241113,133600,134330790650,21000,20950,21000,20950,12182
20241113,133500,134075528400,21000,20950,21000,20950,1791
20241113,133400,134037957100,20950,20950,21000,20950,3574
20241113,133300,133963044800,21000,21000,21000,20950,9226
20241113,133200,133769348400,20950,20950,21000,20950,1329
20241113,133100,133741454550,21000,21000,21000,20950,4921
20241113,133000,133638256300,21000,20950,21000,20950,2140
20241113,132900,133593339750,21000,20950,21000,20900,3137
20241113,132800,133527612900,20950,20950,21000,20900,5884
20241113,132700,133404307500,20950,20900,21000,20900,5465
20241113,132600,133289765850,20950,20950,20950,20900,2613
20241113,132500,133235030650,20950,21000,21000,20900,9650
20241113,132400,133032779650,21000,20950,21000,20950,20198
20241113,132300,132609585500,20950,20950,20950,20850,18778
20241113,132200,132217606650,20900,20950,20950,20900,8515
20241113,132100,132039614550,20950,20850,20950,20850,17500
20241113,132000,131673823750,20900,20900,20900,20850,5461
20241113,131900,131559855950,20900,20850,20900,20750,32713
20241113,131800,130879656800,20850,20800,20850,20750,18271
20241113,131700,130499661650,20800,20800,20800,20750,30603
20241113,131600,129864593100,20800,20750,20800,20750,7466
20241113,131500,129709598200,20750,20750,20800,20750,15355
20241113,131400,129390933200,20800,20850,20900,20750,105646
20241113,131300,127190482050,20900,20950,20950,20850,69944
20241113,131200,125729407500,20950,20900,20950,20900,11609
20241113,131100,125486718000,20900,20950,20950,20900,2747
20241113,131000,125429225700,20900,20950,20950,20900,4187
20241113,130900,125341588000,20950,20950,20950,20900,1295
20241113,130800,125314467500,20950,20950,21000,20900,2486
20241113,130700,125262419500,20950,20950,21000,20900,5457
20241113,130600,125148068250,20950,21000,21000,20950,26563
20241113,130500,124591533850,21000,20900,21000,20900,7447
20241113,130400,124435543750,20900,20950,20950,20900,4117
20241113,130300,124349364300,20950,20950,20950,20900,2262
20241113,130200,124302011450,20950,20900,20950,20900,9747
20241113,130100,124097886150,20900,20950,20950,20900,8679
20241113,130000,123916336000,20900,20950,20950,20900,13651
20241113,125900,123630382050,20950,20950,20950,20900,4054
20241113,125800,123545602050,20950,20900,20950,20900,7368
20241113,125700,123391540650,20900,20900,20950,20900,21093
20241113,125600,122950585300,20900,20950,21000,20900,9503
20241113,125500,122751530100,20950,21000,21000,20950,3287
20241113,125400,122682604600,20950,21000,21000,20950,13526
20241113,125300,122399203150,21000,20950,21000,20950,3507
20241113,125200,122325652350,20950,21000,21000,20950,3586
20241113,125100,122250453450,21000,20950,21000,20950,5125
20241113,125000,122142931000,20950,21000,21000,20950,5647
20241113,124900,122024363250,21000,20950,21000,20900,27503
20241113,124800,121448335750,21000,20950,21000,20950,23284
20241113,124700,120960388700,21000,21000,21000,20950,8081
20241113,124600,120790997200,20950,21000,21000,20950,51012
20241113,124500,119722235400,21000,21050,21050,20950,9215
20241113,124400,119528739300,21050,21050,21050,20950,27041
20241113,124300,118960674100,21000,21050,21050,21000,13244
20241113,124200,118682507400,21050,21000,21050,21000,3596
20241113,124100,118606923800,21000,21050,21050,21000,3929
20241113,124000,118524342750,21050,21100,21100,21000,6011
20241113,123900,118397818450,21100,21100,21100,21050,5463
20241113,123800,118282775300,21050,21100,21100,21050,3181
20241113,123700,118215740700,21050,21100,21100,21050,5995
20241113,123600,118089390800,21100,21100,21100,21050,7060
20241113,123500,117940539500,21050,21100,21100,21050,18062
20241113,123400,117560288550,21100,21100,21100,21050,1572
20241113,123300,117527141050,21100,21100,21100,21050,3815
20241113,123200,117446684050,21100,21050,21100,21050,4522
20241113,123100,117351301400,21100,21100,21100,21050,4355
20241113,123000,117259574900,21100,21050,21100,21050,1621
20241113,122900,117225379400,21050,21050,21100,21050,3676
20241113,122800,117147900400,21100,21050,21100,21050,3015
20241113,122700,117084366700,21050,21100,21150,21050,2765
20241113,122600,117026031250,21100,21150,21150,21100,3952
20241113,122500,116942575250,21150,21100,21150,21100,3502
20241113,122400,116868635700,21100,21150,21150,21100,2596
20241113,122300,116813831250,21100,21100,21150,21050,4301
20241113,122200,116723105300,21100,21150,21150,21050,14967
20241113,122100,116407298500,21100,21100,21150,21100,6327
20241113,122000,116273518950,21150,21100,21150,21100,5332
20241113,121900,116160900950,21150,21150,21150,21100,3068
20241113,121800,116096083800,21150,21100,21150,21100,6246
20241113,121700,115964008250,21100,21100,21150,21100,2235
20241113,121600,115916769450,21150,21150,21150,21100,1781
20241113,121500,115879121650,21150,21100,21150,21100,2617
20241113,121400,115823843150,21150,21150,21150,21100,4810
20241113,121300,115722153400,21100,21150,21150,21100,2451
20241113,121200,115670380950,21150,21100,21150,21100,1617
20241113,121100,115636189050,21150,21100,21150,21100,4151
20241113,121000,115548561100,21100,21150,21200,21100,4240
20241113,120900,115458925800,21150,21200,21200,21150,6460
20241113,120800,115322099300,21200,21200,21200,21150,9765
20241113,120700,115115430050,21200,21150,21200,21150,24653
20241113,120600,114593590300,21200,21200,21200,21150,2105
20241113,120500,114549003600,21200,21200,21200,21150,6696
20241113,120400,114407101900,21200,21150,21200,21150,5533
20241113,120300,114290031600,21150,21150,21200,21100,3607
20241113,120200,114213786250,21150,21150,21200,21100,5851
20241113,120100,114090247400,21150,21150,21150,21100,3872
20241113,120000,114008364550,21150,21100,21150,21100,4683
20241113,115900,113909360650,21150,21150,21200,21100,5468
20241113,115800,113793676400,21150,21200,21200,21150,2807
20241113,115700,113734233050,21200,21150,21200,21150,6034
20241113,115600,113606427400,21200,21200,21200,21150,4400
20241113,115500,113513225650,21200,21200,21200,21150,3360
20241113,115400,113442080900,21200,21150,21200,21150,2622
20241113,115300,113386507550,21200,21200,21200,21150,2309
20241113,115200,113337569750,21150,21150,21200,21150,2299
20241113,115100,113288837150,21150,21150,21250,21150,6147
20241113,115000,113158748800,21200,21200,21250,21150,5219
20241113,114900,113048015000,21200,21200,21250,21200,10354
20241113,114800,112828436400,21200,21250,21250,21200,2752
20241113,114700,112770009600,21250,21200,21250,21200,5034
20241113,114600,112663197100,21200,21250,21250,21200,2931
20241113,114500,112600975750,21250,21250,21250,21200,1798
20241113,114400,112562784950,21250,21250,21250,21200,1718
20241113,114300,112526288100,21250,21250,21250,21200,1735
20241113,114200,112489426500,21250,21200,21250,21150,20715
20241113,114100,112049877650,21200,21150,21200,21150,3147
20241113,114000,111983186350,21150,21200,21200,21150,6196
20241113,113900,111851844850,21200,21150,21200,21150,9307
20241113,113800,111654629600,21200,21150,21200,21150,6718
20241113,113700,111512238350,21150,21150,21200,21150,5461
20241113,113600,111396518400,21150,21150,21200,21150,1912
20241113,113500,111356029700,21150,21200,21200,21150,3211
20241113,113400,111288030300,21200,21150,21200,21150,2475
20241113,113300,111235642450,21150,21150,21200,21150,1831
20241113,113200,111196862750,21150,21100,21200,21100,10994
20241113,113100,110964372550,21100,21150,21150,21100,3709
20241113,113000,110886003300,21100,21100,21150,21100,2922
20241113,112900,110824243550,21150,21150,21200,21100,7662
20241113,112800,110662107650,21200,21200,21200,21150,5066
20241113,112700,110554880100,21200,21200,21200,21150,2787
20241113,112600,110495865050,21150,21200,21200,21150,3483
20241113,112500,110422165900,21150,21150,21200,21100,2877
20241113,112400,110361258600,21100,21200,21200,21100,7398
20241113,112300,110204648200,21150,21150,21200,21150,6272
20241113,112200,110071779300,21150,21200,21200,21150,3545
20241113,112100,109996711650,21200,21150,21200,21100,12954
20241113,112000,109722714550,21150,21150,21150,21100,3542
20241113,111900,109647808400,21150,21050,21150,21050,16685
20241113,111800,109295629200,21050,21000,21100,21000,7290
20241113,111700,109142188300,21050,21100,21100,21000,14763
20241113,111600,108831529900,21100,21050,21100,21000,8185
20241113,111500,108659332650,21050,20950,21050,20950,29226
20241113,111400,108045743500,20950,21000,21050,20950,77527
20241113,111300,106418941450,21000,21000,21100,21000,8519
20241113,111200,106239718150,21000,21050,21100,21000,26696
20241113,111100,105677690600,21100,21050,21100,21000,15216
20241113,111000,105357540150,21050,21100,21100,21000,54106
20241113,110900,104219205250,21100,21050,21100,21050,11947
20241113,110800,103967453000,21100,21100,21100,21050,10011
20241113,110700,103756563100,21100,21100,21150,21050,24136
20241113,110600,103247233600,21150,21200,21200,21100,6930
20241113,110500,103100934500,21100,21100,21200,21100,9122
20241113,110400,102908338300,21150,21150,21200,21100,20826
20241113,110300,102468464950,21150,21150,21200,21150,8302
20241113,110200,102292819600,21150,21250,21250,21150,20521
20241113,110100,101857764200,21200,21250,21250,21200,18159
20241113,110000,101471974100,21200,21150,21200,21150,23163
20241113,105900,100981141050,21200,21150,21200,21150,9800
20241113,105800,100773727950,21200,21200,21250,21150,26561
20241113,105700,100211333650,21200,21200,21250,21200,8062
20241113,105600,100040354450,21200,21200,21250,21200,3816
20241113,105500,99959387300,21200,21250,21250,21200,2289
20241113,105400,99910791350,21250,21250,21250,21200,5025
20241113,105300,99804098900,21250,21300,21300,21250,5729
20241113,105200,99682303100,21300,21350,21350,21250,15916
20241113,105100,99343261150,21300,21350,21350,21300,8733
20241113,105000,99157041900,21350,21350,21350,21300,6096
20241113,104900,99026941600,21350,21300,21350,21300,7961
20241113,104800,98857053200,21350,21300,21350,21250,22920
20241113,104700,98368872150,21300,21300,21300,21250,12821
20241113,104600,98095850950,21300,21250,21300,21200,12186
20241113,104500,97836985550,21250,21250,21250,21200,2692
20241113,104400,97779811350,21250,21250,21250,21200,2812
20241113,104300,97720100650,21250,21200,21250,21150,8282
20241113,104200,97544543550,21200,21250,21250,21150,23653
20241113,104100,97042740450,21250,21200,21250,21150,20233
20241113,104000,96613711350,21200,21200,21200,21150,4346
20241113,103900,96521624650,21200,21150,21200,21150,5352
20241113,103800,96408240850,21200,21200,21200,21150,4579
20241113,103700,96311236350,21200,21150,21200,21150,5936
20241113,103600,96185623950,21150,21100,21200,21050,16847
20241113,103500,95829396050,21050,21150,21150,21050,8322
20241113,103400,95653860700,21150,21100,21150,21100,17641
20241113,103300,95281589150,21150,21100,21150,21100,6661
20241113,103200,95140868350,21100,21150,21200,21100,14683
20241113,103100,94830491250,21150,21100,21200,21100,13094
20241113,103000,94553646250,21150,21200,21200,21100,30900
20241113,102900,93899257900,21200,21050,21200,21050,52109
20241113,102800,92799102550,21050,21100,21100,21050,15046
20241113,102700,92482352300,21100,21100,21150,21050,29701
20241113,102600,91856819200,21100,21150,21150,21050,27806
20241113,102500,91270799600,21150,21050,21200,21050,71184
20241113,102400,89769013450,21050,21100,21100,21050,20043
20241113,102300,89346850750,21100,21200,21200,21100,63687
20241113,102200,88001886850,21200,21200,21200,21150,11214
20241113,102100,87764612250,21200,21200,21250,21150,9815
20241113,102000,87556539600,21200,21250,21250,21150,47070
20241113,101900,86558557350,21200,21200,21250,21200,9400
20241113,101800,86359167500,21200,21250,21250,21200,2579
20241113,101700,86304380700,21250,21200,21300,21200,27729
20241113,101600,85715170750,21250,21250,21250,21200,9290
20241113,101500,85517917350,21250,21250,21250,21200,4076
20241113,101400,85431399250,21250,21300,21300,21200,11137
20241113,101300,85194645200,21300,21250,21300,21250,25432
20241113,101200,84653144350,21300,21150,21300,21150,42131
20241113,101100,83760350400,21200,21200,21250,21150,44532
20241113,101000,82818165200,21200,21250,21300,21200,58861
20241113,100900,81569475600,21250,21300,21300,21200,56392
20241113,100800,80371147750,21300,21250,21300,21250,9512
20241113,100700,80168918400,21250,21350,21350,21250,56325
20241113,100600,78969973950,21300,21400,21400,21300,21367
20241113,100500,78513813750,21400,21400,21400,21350,8821
20241113,100400,78325165700,21450,21400,21450,21350,11680
20241113,100300,78075181750,21350,21400,21450,21300,36558
20241113,100200,77294064350,21400,21350,21400,21300,12058
20241113,100100,77036358550,21300,21400,21400,21300,30078
20241113,100000,76394115950,21400,21500,21500,21350,42095
20241113,095900,75491927800,21450,21450,21500,21400,42312
20241113,095800,74583815100,21450,21450,21450,21400,7474
20241113,095700,74423601350,21400,21400,21450,21400,10972
20241113,095600,74188530450,21450,21450,21450,21400,16051
20241113,095500,73844875200,21400,21400,21450,21350,27873
20241113,095400,73248745800,21350,21400,21450,21350,34280
20241113,095300,72515265350,21400,21400,21450,21400,9333
20241113,095200,72315347250,21400,21450,21450,21400,8130
20241113,095100,72141121800,21450,21450,21500,21400,32927
20241113,095000,71434785450,21500,21500,21500,21450,26997
20241113,094900,70854730650,21450,21500,21500,21400,43830
20241113,094800,69914316250,21450,21500,21500,21450,14797
20241113,094700,69596688450,21500,21500,21500,21450,14718
20241113,094600,69280593050,21450,21450,21500,21450,12575
20241113,094500,69010615450,21450,21450,21500,21400,20452
20241113,094400,68571981200,21400,21600,21600,21400,65634
20241113,094300,67159526400,21600,21550,21600,21500,54756
20241113,094200,65978921550,21550,21500,21550,21450,79505
20241113,094100,64268679700,21500,21450,21500,21400,64434
20241113,094000,62885503600,21400,21400,21450,21350,51285
20241113,093900,61787662450,21350,21400,21400,21350,15644
20241113,093800,61453146150,21400,21450,21450,21350,30212
20241113,093700,60806674200,21400,21400,21450,21400,17661
20241113,093600,60428353600,21400,21350,21450,21350,23026
20241113,093500,59935496200,21400,21400,21450,21350,37088
20241113,093400,59141967050,21400,21400,21450,21350,27736
20241113,093300,58548544850,21400,21450,21450,21350,37476
20241113,093200,57746424950,21400,21350,21450,21350,54179
20241113,093100,56587036400,21350,21250,21400,21200,51970
20241113,093000,55479441800,21250,21350,21350,21200,52766
20241113,092900,54357681550,21350,21300,21350,21250,53143
20241113,092800,53225198950,21250,21300,21300,21250,44184
20241113,092700,52285599550,21300,21400,21400,21300,116790
20241113,092600,49795577800,21350,21450,21450,21350,69578
20241113,092500,48306884500,21450,21550,21550,21400,74485
20241113,092400,46706610600,21550,21650,21650,21500,94445
20241113,092300,44666883450,21650,21600,21650,21550,151245
20241113,092200,41396588500,21600,21450,21600,21450,132329
20241113,092100,38547669850,21450,21450,21500,21400,44028
20241113,092000,37602506000,21450,21400,21450,21350,40608
20241113,091900,36732715650,21350,21400,21400,21300,48292
20241113,091800,35701759550,21350,21400,21450,21350,44176
20241113,091700,34757734150,21400,21550,21550,21400,75501
20241113,091600,33136306800,21550,21500,21550,21450,99696
20241113,091500,30989527800,21550,21500,21550,21450,103968
20241113,091400,28754428250,21500,21450,21550,21400,153280
20241113,091300,25460842350,21450,21350,21500,21300,195924
20241113,091200,21263521700,21350,21300,21350,21250,43277
20241113,091100,20341451950,21300,21400,21400,21300,51011
20241113,091000,19252884100,21400,21400,21450,21350,124546
20241113,090900,16587769900,21400,21300,21400,21250,90599
20241113,090800,14653804200,21300,21300,21350,21250,47639
20241113,090700,13639002150,21300,21350,21400,21200,70400
20241113,090600,12138356300,21350,21100,21350,21050,118793
20241113,090500,9616216250,21100,21100,21150,21000,42114
20241113,090400,8729153050,21100,21050,21150,20950,35457
20241113,090300,7983383100,21050,21050,21200,21000,57171
20241113,090200,6776162250,21050,21200,21250,20950,143095
20241113,090100,3753925250,21250,21050,21250,21000,76456
20241113,090000,2135192300,21050,21000,21150,21000,101049