stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191400,166092771800,21550,21550,21550,21550,285503
20241118,191300,166092771800,21550,21550,21550,21550,0
20241118,191200,166092771800,21550,21550,21550,21550,0
20241118,191100,166092771800,21550,21550,21550,21550,0
20241118,191000,166092771800,21550,21550,21550,21550,0
20241118,190900,166092771800,21550,21550,21550,21550,0
20241118,190800,166092771800,21550,21550,21550,21550,0
20241118,190700,166092771800,21550,21550,21550,21550,0
20241118,190600,166092771800,21550,21550,21550,21550,0
20241118,190500,166092771800,21550,21550,21550,21550,0
20241118,190400,166092771800,21550,21550,21550,21550,0
20241118,190300,166092771800,21550,21550,21550,21550,0
20241118,190200,166092771800,21550,21550,21550,21550,0
20241118,190100,166092771800,21550,21550,21550,21550,0
20241118,190000,166092771800,21550,21550,21550,21550,0
20241118,185900,166092771800,21550,21550,21550,21550,0
20241118,185800,166092771800,21550,21550,21550,21550,0
20241118,185700,166092771800,21550,21550,21550,21550,0
20241118,185600,166092771800,21550,21550,21550,21550,0
20241118,185500,166092771800,21550,21550,21550,21550,0
20241118,185400,166092771800,21550,21550,21550,21550,0
20241118,185300,166092771800,21550,21550,21550,21550,0
20241118,185200,166092771800,21550,21550,21550,21550,0
20241118,185100,166092771800,21550,21550,21550,21550,0
20241118,185000,166092771800,21550,21550,21550,21550,0
20241118,184900,166092771800,21550,21550,21550,21550,0
20241118,184800,166092771800,21550,21550,21550,21550,0
20241118,184700,166092771800,21550,21550,21550,21550,0
20241118,184600,166092771800,21550,21550,21550,21550,0
20241118,184500,166092771800,21550,21550,21550,21550,0
20241118,184400,166092771800,21550,21550,21550,21550,285503
20241118,184300,166092771800,21550,21550,21550,21550,0
20241118,184200,166092771800,21550,21550,21550,21550,0
20241118,184100,166092771800,21550,21550,21550,21550,0
20241118,184000,166092771800,21550,21550,21550,21550,0
20241118,183900,166092771800,21550,21550,21550,21550,0
20241118,183800,166092771800,21550,21550,21550,21550,0
20241118,183700,166092771800,21550,21550,21550,21550,0
20241118,183600,166092771800,21550,21550,21550,21550,0
20241118,183500,166092771800,21550,21550,21550,21550,0
20241118,183400,166092771800,21550,21550,21550,21550,0
20241118,183300,166092771800,21550,21550,21550,21550,0
20241118,183200,166092771800,21550,21550,21550,21550,0
20241118,183100,166092771800,21550,21550,21550,21550,0
20241118,183000,166092771800,21550,21550,21550,21550,0
20241118,182900,166092771800,21550,21550,21550,21550,0
20241118,182800,166092771800,21550,21550,21550,21550,0
20241118,182700,166092771800,21550,21550,21550,21550,0
20241118,182600,166092771800,21550,21550,21550,21550,0
20241118,182500,166092771800,21550,21550,21550,21550,0
20241118,182400,166092771800,21550,21550,21550,21550,0
20241118,182300,166092771800,21550,21550,21550,21550,0
20241118,182200,166092771800,21550,21550,21550,21550,0
20241118,182100,166092771800,21550,21550,21550,21550,0
20241118,182000,166092771800,21550,21550,21550,21550,0
20241118,181900,166092771800,21550,21550,21550,21550,0
20241118,181800,166092771800,21550,21550,21550,21550,0
20241118,181700,166092771800,21550,21550,21550,21550,0
20241118,181600,166092771800,21550,21550,21550,21550,0
20241118,181500,166092771800,21550,21550,21550,21550,0
20241118,181400,166092771800,21550,21550,21550,21550,285503
20241118,181300,166092771800,21550,21550,21550,21550,0
20241118,181200,166092771800,21550,21550,21550,21550,0
20241118,181100,166092771800,21550,21550,21550,21550,0
20241118,181000,166092771800,21550,21550,21550,21550,0
20241118,180900,166092771800,21550,21550,21550,21550,0
20241118,180800,166092771800,21550,21550,21550,21550,0
20241118,180700,166092771800,21550,21550,21550,21550,0
20241118,180600,166092771800,21550,21550,21550,21550,0
20241118,180500,166092771800,21550,21550,21550,21550,0
20241118,180400,166092771800,21550,21550,21550,21550,0
20241118,180300,166092771800,21550,21550,21550,21550,0
20241118,180200,166092771800,21550,21550,21550,21550,0
20241118,180100,166092771800,21550,21550,21550,21550,0
20241118,180000,166092771800,21550,21550,21550,21550,0
20241118,175900,166092771800,21550,21550,21550,21550,0
20241118,175800,166092771800,21550,21550,21550,21550,0
20241118,175700,166092771800,21550,21550,21550,21550,0
20241118,175600,166092771800,21550,21550,21550,21550,0
20241118,175500,166092771800,21550,21550,21550,21550,0
20241118,175400,166092771800,21550,21550,21550,21550,0
20241118,175300,166092771800,21550,21550,21550,21550,0
20241118,175200,166092771800,21550,21550,21550,21550,0
20241118,175100,166092771800,21550,21550,21550,21550,0
20241118,175000,166092771800,21550,21550,21550,21550,0
20241118,174900,166092771800,21550,21550,21550,21550,0
20241118,174800,166092771800,21550,21550,21550,21550,0
20241118,174700,166092771800,21550,21550,21550,21550,0
20241118,174600,166092771800,21550,21550,21550,21550,0
20241118,174500,166092771800,21550,21550,21550,21550,0
20241118,174400,166092771800,21550,21550,21550,21550,285503
20241118,174300,166092771800,21550,21550,21550,21550,0
20241118,174200,166092771800,21550,21550,21550,21550,0
20241118,174100,166092771800,21550,21550,21550,21550,0
20241118,174000,166092771800,21550,21550,21550,21550,0
20241118,173900,166092771800,21550,21550,21550,21550,0
20241118,173800,166092771800,21550,21550,21550,21550,0
20241118,173700,166092771800,21550,21550,21550,21550,0
20241118,173600,166092771800,21550,21550,21550,21550,0
20241118,173500,166092771800,21550,21550,21550,21550,0
20241118,173400,166092771800,21550,21550,21550,21550,0
20241118,173300,166092771800,21550,21550,21550,21550,0
20241118,173200,166092771800,21550,21550,21550,21550,0
20241118,173100,166092771800,21550,21550,21550,21550,0
20241118,173000,166092771800,21550,21550,21550,21550,0
20241118,172900,166092771800,21550,21550,21550,21550,0
20241118,172800,166092771800,21550,21550,21550,21550,0
20241118,172700,166092771800,21550,21550,21550,21550,0
20241118,172600,166092771800,21550,21550,21550,21550,0
20241118,172500,166092771800,21550,21550,21550,21550,0
20241118,172400,166092771800,21550,21550,21550,21550,0
20241118,172300,166092771800,21550,21550,21550,21550,0
20241118,172200,166092771800,21550,21550,21550,21550,0
20241118,172100,166092771800,21550,21550,21550,21550,0
20241118,172000,166092771800,21550,21550,21550,21550,0
20241118,171900,166092771800,21550,21550,21550,21550,0
20241118,171800,166092771800,21550,21550,21550,21550,0
20241118,171700,166092771800,21550,21550,21550,21550,0
20241118,171600,166092771800,21550,21550,21550,21550,0
20241118,171500,166092771800,21550,21550,21550,21550,0
20241118,171400,166092771800,21550,21550,21550,21550,285503
20241118,171300,166092771800,21550,21550,21550,21550,0
20241118,171200,166092771800,21550,21550,21550,21550,0
20241118,171100,166092771800,21550,21550,21550,21550,0
20241118,171000,166092771800,21550,21550,21550,21550,0
20241118,170900,166092771800,21550,21550,21550,21550,0
20241118,170800,166092771800,21550,21550,21550,21550,0
20241118,170700,166092771800,21550,21550,21550,21550,0
20241118,170600,166092771800,21550,21550,21550,21550,0
20241118,170500,166092771800,21550,21550,21550,21550,0
20241118,170400,166092771800,21550,21550,21550,21550,0
20241118,170300,166092771800,21550,21550,21550,21550,0
20241118,170200,166092771800,21550,21550,21550,21550,0
20241118,170100,166092771800,21550,21550,21550,21550,0
20241118,170000,166092771800,21550,21550,21550,21550,0
20241118,165900,166092771800,21550,21550,21550,21550,0
20241118,165800,166092771800,21550,21550,21550,21550,0
20241118,165700,166092771800,21550,21550,21550,21550,0
20241118,165600,166092771800,21550,21550,21550,21550,0
20241118,165500,166092771800,21550,21550,21550,21550,0
20241118,165400,166092771800,21550,21550,21550,21550,0
20241118,165300,166092771800,21550,21550,21550,21550,0
20241118,165200,166092771800,21550,21550,21550,21550,0
20241118,165100,166092771800,21550,21550,21550,21550,0
20241118,165000,166092771800,21550,21550,21550,21550,0
20241118,164900,166092771800,21550,21550,21550,21550,0
20241118,164800,166092771800,21550,21550,21550,21550,0
20241118,164700,166092771800,21550,21550,21550,21550,0
20241118,164600,166092771800,21550,21550,21550,21550,0
20241118,164500,166092771800,21550,21550,21550,21550,0
20241118,164400,166092771800,21550,21550,21550,21550,285503
20241118,164300,166092771800,21550,21550,21550,21550,0
20241118,164200,166092771800,21550,21550,21550,21550,0
20241118,164100,166092771800,21550,21550,21550,21550,0
20241118,164000,166092771800,21550,21550,21550,21550,0
20241118,163900,166092771800,21550,21550,21550,21550,0
20241118,163800,166092771800,21550,21550,21550,21550,0
20241118,163700,166092771800,21550,21550,21550,21550,0
20241118,163600,166092771800,21550,21550,21550,21550,0
20241118,163500,166092771800,21550,21550,21550,21550,0
20241118,163400,166092771800,21550,21550,21550,21550,0
20241118,163300,166092771800,21550,21550,21550,21550,0
20241118,163200,166092771800,21550,21550,21550,21550,0
20241118,163100,166092771800,21550,21550,21550,21550,0
20241118,163000,166092771800,21550,21550,21550,21550,0
20241118,162900,166092771800,21550,21550,21550,21550,0
20241118,162800,166092771800,21550,21550,21550,21550,0
20241118,162700,166092771800,21550,21550,21550,21550,0
20241118,162600,166092771800,21550,21550,21550,21550,0
20241118,162500,166092771800,21550,21550,21550,21550,0
20241118,162400,166092771800,21550,21550,21550,21550,0
20241118,162300,166092771800,21550,21550,21550,21550,0
20241118,162200,166092771800,21550,21550,21550,21550,0
20241118,162100,166092771800,21550,21550,21550,21550,0
20241118,162000,166092771800,21550,21550,21550,21550,0
20241118,161900,166092771800,21550,21550,21550,21550,0
20241118,161800,166092771800,21550,21550,21550,21550,0
20241118,161700,166092771800,21550,21550,21550,21550,0
20241118,161600,166092771800,21550,21550,21550,21550,0
20241118,161500,166092771800,21550,21550,21550,21550,0
20241118,161400,166092771800,21550,21550,21550,21550,285503
20241118,161300,166092771800,21550,21550,21550,21550,0
20241118,161200,166092771800,21550,21550,21550,21550,0
20241118,161100,166092771800,21550,21550,21550,21550,0
20241118,161000,166092771800,21550,21550,21550,21550,0
20241118,160900,166092771800,21550,21550,21550,21550,0
20241118,160800,166092771800,21550,21550,21550,21550,0
20241118,160700,166092771800,21550,21550,21550,21550,0
20241118,160600,166092771800,21550,21550,21550,21550,0
20241118,160500,166092771800,21550,21550,21550,21550,0
20241118,160400,166092771800,21550,21550,21550,21550,0
20241118,160300,166092771800,21550,21550,21550,21550,0
20241118,160200,166092771800,21550,21550,21550,21550,0
20241118,160100,166092771800,21550,21550,21550,21550,0
20241118,160000,166092771800,21550,21550,21550,21550,0
20241118,155900,166092771800,21550,21550,21550,21550,0
20241118,155800,166092771800,21550,21550,21550,21550,0
20241118,155700,166092771800,21550,21550,21550,21550,0
20241118,155600,166092771800,21550,21550,21550,21550,0
20241118,155500,166092771800,21550,21550,21550,21550,0
20241118,155400,166092771800,21550,21550,21550,21550,0
20241118,155300,166092771800,21550,21550,21550,21550,0
20241118,155200,166092771800,21550,21550,21550,21550,0
20241118,155100,166092771800,21550,21550,21550,21550,0
20241118,155000,166092771800,21550,21550,21550,21550,0
20241118,154900,166092771800,21550,21550,21550,21550,0
20241118,154800,166092771800,21550,21550,21550,21550,0
20241118,154700,166092771800,21550,21550,21550,21550,0
20241118,154600,166092771800,21550,21550,21550,21550,0
20241118,154500,166092771800,21550,21550,21550,21550,0
20241118,154400,166092771800,21550,21550,21550,21550,285503
20241118,154300,166092771800,21550,21550,21550,21550,0
20241118,154200,166092771800,21550,21550,21550,21550,0
20241118,154100,166092771800,21550,21550,21550,21550,0
20241118,154000,166092771800,21550,21550,21550,21550,0
20241118,153900,166092771800,21550,21550,21550,21550,0
20241118,153800,166092771800,21550,21550,21550,21550,0
20241118,153700,166092771800,21550,21550,21550,21550,0
20241118,153600,166092771800,21550,21550,21550,21550,0
20241118,153500,166092771800,21550,21550,21550,21550,0
20241118,153400,166092771800,21550,21550,21550,21550,0
20241118,153300,166092771800,21550,21550,21550,21550,0
20241118,153200,166092771800,21550,21550,21550,21550,0
20241118,153100,166092771800,21550,21550,21550,21550,0
20241118,153000,166092771800,21550,21550,21550,21550,285503
20241118,152900,159940182150,21600,21600,21600,21600,0
20241118,152800,159940182150,21600,21600,21600,21600,0
20241118,152700,159940182150,21600,21600,21600,21600,0
20241118,152600,159940182150,21600,21600,21600,21600,0
20241118,152500,159940182150,21600,21600,21600,21600,0
20241118,152400,159940182150,21600,21600,21600,21600,0
20241118,152300,159940182150,21600,21600,21600,21600,0
20241118,152200,159940182150,21600,21600,21600,21600,0
20241118,152100,159940182150,21600,21600,21600,21600,0
20241118,152000,159940182150,21600,21600,21600,21600,0
20241118,151900,159940182150,21600,21550,21600,21550,17892
20241118,151800,159554424700,21600,21600,21650,21550,22837
20241118,151700,159061122900,21600,21650,21650,21600,12718
20241118,151600,158786329050,21650,21600,21650,21600,7288
20241118,151500,158628780200,21600,21600,21650,21600,14001
20241118,151400,158326298800,21600,21650,21650,21550,34943
20241118,151300,157571541800,21600,21600,21650,21550,38366
20241118,151200,156742800000,21650,21650,21650,21600,9808
20241118,151100,156530794550,21600,21600,21650,21600,9220
20241118,151000,156331502650,21600,21600,21650,21600,10869
20241118,150900,156096606200,21600,21600,21650,21600,6271
20241118,150800,155960954100,21600,21650,21650,21600,17015
20241118,150700,155592780200,21600,21650,21650,21600,22498
20241118,150600,155106159500,21600,21600,21650,21600,23638
20241118,150500,154594888400,21650,21600,21650,21600,15353
20241118,150400,154262590100,21600,21600,21650,21600,5868
20241118,150300,154135803750,21600,21650,21650,21600,5911
20241118,150200,154007959100,21650,21650,21700,21600,44072
20241118,150100,153053650900,21650,21700,21700,21650,8050
20241118,150000,152879245700,21700,21700,21700,21650,11503
20241118,145900,152630051200,21700,21650,21700,21650,5994
20241118,145800,152500074750,21700,21650,21700,21650,6194
20241118,145700,152365725050,21700,21650,21700,21650,4643
20241118,145600,152265053800,21700,21700,21700,21650,4328
20241118,145500,152171182900,21650,21650,21700,21650,5407
20241118,145400,152053904100,21650,21700,21700,21600,17360
20241118,145300,151677951150,21650,21650,21700,21600,43945
20241118,145200,150726479300,21650,21600,21650,21600,4628
20241118,145100,150626346850,21650,21650,21650,21600,18417
20241118,145000,150227710050,21600,21650,21650,21600,5335
20241118,144900,150112289850,21600,21650,21650,21600,4944
20241118,144800,150005292600,21650,21650,21650,21600,4646
20241118,144700,149904765650,21650,21650,21650,21600,3644
20241118,144600,149825932150,21600,21650,21650,21600,8043
20241118,144500,149651840400,21600,21650,21650,21600,4866
20241118,144400,149546540900,21650,21650,21650,21600,3487
20241118,144300,149471068800,21650,21650,21650,21600,10967
20241118,144200,149233704500,21650,21650,21650,21600,5645
20241118,144100,149111518000,21650,21600,21650,21600,2568
20241118,144000,149055938900,21650,21600,21650,21550,14139
20241118,143900,148750407050,21550,21600,21650,21550,3525
20241118,143800,148674262250,21600,21600,21650,21550,4453
20241118,143700,148578148300,21600,21600,21600,21550,10734
20241118,143600,148346372900,21550,21600,21600,21550,24104
20241118,143500,147825777350,21600,21600,21600,21550,17942
20241118,143400,147438300300,21600,21600,21600,21550,12122
20241118,143300,147176485900,21600,21600,21600,21550,6529
20241118,143200,147035608050,21600,21600,21600,21550,11954
20241118,143100,146777431750,21600,21600,21650,21550,22692
20241118,143000,146287408900,21600,21600,21650,21550,23418
20241118,142900,145781558200,21650,21600,21650,21550,41368
20241118,142800,144887962950,21600,21600,21600,21550,3416
20241118,142700,144814225600,21550,21550,21600,21550,3274
20241118,142600,144743542650,21600,21550,21600,21500,11580
20241118,142500,144493992400,21550,21550,21550,21500,7581
20241118,142400,144330720500,21500,21550,21550,21500,7796
20241118,142300,144162864550,21500,21550,21550,21500,2831
20241118,142200,144101904550,21550,21500,21550,21500,3881
20241118,142100,144018320250,21550,21600,21600,21500,22634
20241118,142000,143530371850,21550,21600,21600,21550,12653
20241118,141900,143257364800,21600,21500,21600,21450,26524
20241118,141800,142686210650,21500,21450,21500,21450,7056
20241118,141700,142534666400,21500,21500,21500,21450,4694
20241118,141600,142433792750,21500,21550,21550,21450,19586
20241118,141500,142012641100,21550,21550,21550,21500,6718
20241118,141400,141868133400,21550,21550,21550,21500,19044
20241118,141300,141458500300,21550,21500,21600,21500,28552
20241118,141200,140843450950,21500,21550,21550,21450,37961
20241118,141100,140027331000,21500,21550,21550,21500,6357
20241118,141000,139890518650,21500,21550,21550,21500,8742
20241118,140900,139702423600,21500,21550,21550,21500,6184
20241118,140800,139569366100,21500,21550,21550,21500,6327
20241118,140700,139433196350,21500,21550,21550,21500,5265
20241118,140600,139319866600,21500,21550,21550,21500,3416
20241118,140500,139246287000,21550,21500,21550,21500,6049
20241118,140400,139116121350,21550,21550,21550,21500,6850
20241118,140300,138968643200,21550,21550,21550,21500,7157
20241118,140200,138814500050,21550,21500,21550,21500,3148
20241118,140100,138746689200,21550,21600,21600,21500,12775
20241118,140000,138471560100,21550,21600,21600,21550,9596
20241118,135900,138264615650,21600,21600,21600,21550,3605
20241118,135800,138186811050,21600,21600,21600,21550,13240
20241118,135700,137901324900,21550,21600,21600,21550,9626
20241118,135600,137693691550,21600,21550,21600,21500,17302
20241118,135500,137320727650,21550,21550,21550,21500,4956
20241118,135400,137214025400,21500,21500,21550,21500,2326
20241118,135300,137163942850,21550,21500,21550,21500,4140
20241118,135200,137074809200,21500,21550,21550,21500,5134
20241118,135100,136964285850,21500,21600,21600,21500,15745
20241118,135000,136624857950,21550,21600,21600,21550,4886
20241118,134900,136519475100,21600,21600,21600,21550,7452
20241118,134800,136358701300,21550,21550,21600,21550,8922
20241118,134700,136166362600,21550,21500,21550,21450,37069
20241118,134600,135368717900,21450,21500,21500,21450,3742
20241118,134500,135288382950,21500,21500,21500,21450,7481
20241118,134400,135127773700,21500,21500,21500,21450,4540
20241118,134300,135030281350,21500,21450,21500,21450,4808
20241118,134200,134926973800,21500,21500,21500,21450,6794
20241118,134100,134781175300,21500,21500,21500,21450,6587
20241118,134000,134639700300,21500,21500,21500,21400,9528
20241118,133900,134435256850,21500,21450,21500,21400,11057
20241118,133800,134197973850,21450,21400,21450,21400,9408
20241118,133700,133996393000,21450,21450,21450,21400,4947
20241118,133600,133890316250,21400,21400,21450,21350,12331
20241118,133500,133626417300,21400,21350,21400,21300,13939
20241118,133400,133328923900,21350,21350,21350,21300,7792
20241118,133300,133162712050,21350,21400,21400,21300,22243
20241118,133200,132687735250,21400,21400,21400,21350,4737
20241118,133100,132586475100,21400,21350,21400,21350,10360
20241118,133000,132365146450,21400,21300,21400,21300,17904
20241118,132900,131982996500,21350,21350,21350,21300,17415
20241118,132800,131611360150,21300,21300,21350,21300,27601
20241118,132700,131023013200,21300,21350,21400,21300,38567
20241118,132600,130199793650,21400,21400,21400,21350,44301
20241118,132500,129253835000,21400,21350,21400,21350,9596
20241118,132400,129048836000,21400,21400,21400,21350,23551
20241118,132300,128545908150,21350,21400,21400,21350,11832
20241118,132200,128293037800,21400,21400,21400,21350,12881
20241118,132100,128017722350,21350,21400,21400,21350,13013
20241118,132000,127739755300,21400,21450,21450,21350,11771
20241118,131900,127488047600,21400,21450,21450,21400,16950
20241118,131800,127125188600,21450,21450,21450,21400,9026
20241118,131700,126931879250,21450,21400,21450,21400,9061
20241118,131600,126737824000,21400,21350,21450,21350,82536
20241118,131500,124971388500,21350,21350,21400,21350,82103
20241118,131400,123218361900,21400,21400,21400,21350,37727
20241118,131300,122412721050,21350,21400,21450,21350,68524
20241118,131200,120947117900,21400,21550,21550,21400,181305
20241118,131100,117051640650,21550,21550,21550,21500,12156
20241118,131000,116790139600,21550,21550,21550,21500,12057
20241118,130900,116530854050,21550,21500,21550,21500,6013
20241118,130800,116401422700,21550,21600,21600,21500,24642
20241118,130700,115870447150,21550,21600,21600,21550,14824
20241118,130600,115550783400,21600,21600,21650,21550,6974
20241118,130500,115400309900,21650,21650,21650,21600,14638
20241118,130400,115083979050,21600,21600,21650,21550,29599
20241118,130300,114444587650,21600,21550,21600,21550,12030
20241118,130200,114185185000,21550,21600,21600,21550,4235
20241118,130100,114093860250,21550,21600,21600,21550,2330
20241118,130000,114043568400,21550,21600,21600,21550,4831
20241118,125900,113939410850,21600,21600,21600,21550,7839
20241118,125800,113770389250,21600,21600,21600,21550,9485
20241118,125700,113565929400,21550,21550,21600,21500,9999
20241118,125600,113350453450,21550,21550,21600,21500,5857
20241118,125500,113224246900,21550,21600,21600,21500,5399
20241118,125400,113107895450,21550,21550,21600,21500,12904
20241118,125300,112829846350,21500,21500,21550,21500,10735
20241118,125200,112598553100,21550,21550,21600,21500,22613
20241118,125100,112111237450,21550,21550,21600,21500,6082
20241118,125000,111980096950,21550,21500,21600,21500,11531
20241118,124900,111731614700,21500,21550,21550,21500,11558
20241118,124800,111482626400,21550,21550,21600,21500,9268
20241118,124700,111283032900,21550,21550,21600,21500,15638
20241118,124600,110946113250,21550,21600,21600,21500,17394
20241118,124500,110571565600,21600,21550,21600,21500,26134
20241118,124400,110008362500,21550,21550,21550,21500,10957
20241118,124300,109772292050,21500,21550,21550,21500,5984
20241118,124200,109643497050,21550,21600,21600,21500,23828
20241118,124100,109130054300,21600,21500,21600,21500,25373
20241118,124000,108583283050,21550,21500,21550,21500,9223
20241118,123900,108384705050,21550,21500,21550,21500,8383
20241118,123800,108204235050,21550,21500,21550,21500,7273
20241118,123700,108047599700,21550,21500,21550,21500,7985
20241118,123600,107875747450,21550,21550,21550,21500,7346
20241118,123500,107717604550,21500,21550,21550,21500,6949
20241118,123400,107568019550,21550,21550,21600,21500,12867
20241118,123300,107290903200,21550,21550,21600,21550,12837
20241118,123200,107014108800,21550,21550,21600,21500,17913
20241118,123100,106628065250,21500,21600,21650,21500,56948
20241118,123000,105400430900,21600,21600,21650,21600,16707
20241118,122900,105039457850,21650,21600,21650,21600,4911
20241118,122800,104933253100,21650,21600,21650,21550,3547
20241118,122700,104856623350,21600,21600,21650,21550,11143
20241118,122600,104616042150,21550,21550,21600,21550,4366
20241118,122500,104521912350,21550,21650,21650,21500,35149
20241118,122400,103764069850,21600,21550,21650,21500,138430
20241118,122300,100781152800,21600,21750,21750,21550,211330
20241118,122200,96208499700,21700,21700,21750,21700,19615
20241118,122100,95782025000,21750,21750,21750,21700,3944
20241118,122000,95696312400,21700,21750,21750,21700,5642
20241118,121900,95573708550,21750,21700,21750,21700,3935
20241118,121800,95488256750,21750,21700,21750,21700,2764
20241118,121700,95428226250,21750,21700,21750,21700,8934
20241118,121600,95234157700,21700,21750,21800,21700,19078
20241118,121500,94819546450,21700,21750,21750,21700,3624
20241118,121400,94740795400,21750,21700,21750,21700,6655
20241118,121300,94596106850,21750,21750,21750,21700,3814
20241118,121200,94513250000,21700,21750,21750,21700,3699
20241118,121100,94432917200,21750,21700,21750,21700,2219
20241118,121000,94384700900,21750,21750,21750,21700,4939
20241118,120900,94277423150,21700,21750,21750,21700,3569
20241118,120800,94199940850,21700,21750,21800,21700,11003
20241118,120700,93960721750,21750,21750,21800,21750,24049
20241118,120600,93437612250,21800,21750,21800,21750,3682
20241118,120500,93357458700,21800,21800,21800,21750,8995
20241118,120400,93161764250,21800,21800,21800,21750,6196
20241118,120300,93026850550,21750,21800,21800,21750,6193
20241118,120200,92891974050,21800,21800,21800,21750,1591
20241118,120100,92857312300,21750,21800,21800,21750,7761
20241118,120000,92688338150,21750,21750,21800,21750,2522
20241118,115900,92633417400,21750,21800,21800,21750,1901
20241118,115800,92592038050,21750,21800,21800,21750,3547
20241118,115700,92514784500,21750,21800,21800,21750,13122
20241118,115600,92229304000,21800,21800,21800,21750,5133
20241118,115500,92117573200,21800,21800,21800,21750,13806
20241118,115400,91816660850,21750,21800,21800,21750,2012
20241118,115300,91772841200,21750,21800,21800,21750,7598
20241118,115200,91607262450,21800,21800,21800,21750,2970
20241118,115100,91542588850,21750,21750,21800,21750,14172
20241118,115000,91233849850,21750,21800,21800,21750,3800
20241118,114900,91151160200,21750,21750,21800,21750,1537
20241118,114800,91117712800,21800,21800,21800,21750,3468
20241118,114700,91042155350,21800,21800,21800,21750,3253
20241118,114600,90971293750,21800,21750,21800,21750,3109
20241118,114500,90903568800,21800,21750,21800,21750,2016
20241118,114400,90859683600,21750,21800,21800,21750,4060
20241118,114300,90771267050,21800,21750,21800,21750,1744
20241118,114200,90733285000,21800,21800,21800,21750,4633
20241118,114100,90632436900,21800,21750,21800,21750,2513
20241118,114000,90577693750,21750,21800,21850,21750,14491
20241118,113900,90261760400,21800,21800,21850,21800,26727
20241118,113800,89679081550,21850,21850,21850,21800,3237
20241118,113700,89608404100,21850,21850,21850,21800,3008
20241118,113600,89542778950,21850,21850,21850,21800,2713
20241118,113500,89483550400,21850,21800,21850,21800,3301
20241118,113400,89411487800,21850,21800,21850,21800,2641
20241118,113300,89353804400,21850,21800,21850,21800,3020
20241118,113200,89287873550,21800,21850,21850,21800,4356
20241118,113100,89192808600,21850,21850,21850,21800,4572
20241118,113000,89092970350,21850,21850,21850,21800,6068
20241118,112900,88960582700,21850,21900,21900,21800,35430
20241118,112800,88186509600,21900,21900,21900,21850,2306
20241118,112700,88136057300,21900,21900,21900,21850,9787
20241118,112600,87921757200,21850,21850,21900,21850,2447
20241118,112500,87868186400,21900,21850,21900,21850,10598
20241118,112400,87636139800,21900,21900,21950,21850,40178
20241118,112300,86756272500,21900,21900,21950,21850,14871
20241118,112200,86430602900,21900,21900,21900,21850,2668
20241118,112100,86372216300,21900,21900,21950,21850,21409
20241118,112000,85903512300,21950,21950,21950,21900,4504
20241118,111900,85804763400,21900,21900,21950,21850,6559
20241118,111800,85661039550,21900,21900,21900,21850,9852
20241118,111700,85445390750,21900,21900,21900,21850,20353
20241118,111600,84999695950,21850,21900,21900,21850,5418
20241118,111500,84881109950,21900,21850,21900,21850,7632
20241118,111400,84714060350,21850,21900,21900,21850,3332
20241118,111300,84641186850,21850,21850,21900,21850,4062
20241118,111200,84552299650,21900,21850,21900,21800,11476
20241118,111100,84301510250,21850,21850,21850,21800,9221
20241118,111000,84100167650,21800,21900,21900,21800,52220
20241118,110900,82957502650,21900,21900,21900,21850,11098
20241118,110800,82714802600,21850,21900,21900,21850,8939
20241118,110700,82519175600,21850,21900,21950,21850,10881
20241118,110600,82280878900,21900,21950,21950,21850,40977
20241118,110500,81384112400,21950,21900,21950,21850,60311
20241118,110400,80062020400,21850,21800,21900,21750,67885
20241118,110300,78579916900,21800,21800,21800,21750,1737
20241118,110200,78542075400,21800,21800,21800,21750,3027
20241118,110100,78476187750,21750,21800,21800,21750,13830
20241118,110000,78175316850,21800,21800,21800,21750,6760
20241118,105900,78028193000,21800,21750,21800,21750,6284
20241118,105800,77891449900,21800,21800,21800,21750,4896
20241118,105700,77784914100,21800,21800,21800,21750,6473
20241118,105600,77644072450,21800,21800,21800,21750,3332
20241118,105500,77571518300,21800,21800,21800,21750,3618
20241118,105400,77492764500,21800,21800,21800,21750,4102
20241118,105300,77403445300,21800,21800,21800,21750,9101
20241118,105200,77205106050,21750,21850,21850,21750,14243
20241118,105100,76894621500,21800,21800,21850,21800,16663
20241118,105000,76531328650,21850,21800,21850,21800,2254
20241118,104900,76482144050,21800,21800,21850,21750,18458
20241118,104800,76079785000,21800,21750,21800,21750,3585
20241118,104700,76001649500,21800,21800,21800,21750,13617
20241118,104600,75705310250,21800,21850,21850,21750,22589
20241118,104500,75212724600,21800,21850,21850,21800,4301
20241118,104400,75118838550,21850,21800,21850,21800,8388
20241118,104300,74935638600,21800,21850,21850,21800,17012
20241118,104200,74564444500,21850,21850,21850,21800,15325
20241118,104100,74230171600,21850,21850,21850,21800,13858
20241118,104000,73927525500,21850,21850,21850,21800,2177
20241118,103900,73880016700,21800,21800,21850,21750,17910
20241118,103800,73489566200,21800,21800,21800,21750,2135
20241118,103700,73443044050,21800,21800,21800,21750,1327
20241118,103600,73414138650,21800,21800,21800,21750,3422
20241118,103500,73339559250,21800,21700,21850,21700,34819
20241118,103400,72581619400,21750,21750,21750,21700,11025
20241118,103300,72342284650,21750,21700,21750,21700,4564
20241118,103200,72243162550,21750,21750,21750,21700,12608
20241118,103100,71969485400,21750,21750,21750,21650,19875
20241118,103000,71538097200,21700,21750,21750,21700,3291
20241118,102900,71466645000,21700,21700,21750,21700,11598
20241118,102800,71214937100,21700,21700,21750,21650,11534
20241118,102700,70964646000,21700,21650,21700,21650,7099
20241118,102600,70810691150,21700,21750,21750,21650,39567
20241118,102500,69952140800,21700,21750,21800,21700,24613
20241118,102400,69416946800,21800,21800,21850,21750,18604
20241118,102300,69011489050,21850,21800,21850,21750,10657
20241118,102200,68779162650,21800,21800,21800,21750,8478
20241118,102100,68594523300,21750,21750,21800,21750,6711
20241118,102000,68448354050,21800,21800,21850,21750,26923
20241118,101900,67861504300,21850,21800,21850,21800,4297
20241118,101800,67767731650,21800,21800,21850,21800,3053
20241118,101700,67701132900,21850,21850,21850,21800,9550
20241118,101600,67492703800,21850,21850,21850,21800,8526
20241118,101500,67306690300,21850,21850,21900,21800,39758
20241118,101400,66437805550,21900,21900,21900,21850,5074
20241118,101300,66326767350,21900,21900,21900,21850,5635
20241118,101200,66203575100,21850,21800,21900,21800,21788
20241118,101100,65727311100,21850,21800,21850,21800,6693
20241118,101000,65581283250,21850,21800,21850,21750,26903
20241118,100900,64994543150,21800,21750,21800,21750,9733
20241118,100800,64782676900,21800,21750,21800,21750,14692
20241118,100700,64463064200,21800,21850,21850,21750,9449
20241118,100600,64257220150,21850,21900,21900,21800,30965
20241118,100500,63581053000,21900,21900,21900,21850,15674
20241118,100400,63238394100,21850,21850,21900,21800,33372
20241118,100300,62508948150,21850,21850,21900,21800,32203
20241118,100200,61805306350,21850,21800,21850,21800,12760
20241118,100100,61526950350,21850,21800,21850,21750,20125
20241118,100000,61088244350,21800,21850,21850,21750,18466
20241118,095900,60685674850,21850,21800,21850,21750,50197
20241118,095800,59591491800,21800,21800,21800,21750,6107
20241118,095700,59458417200,21800,21750,21800,21700,27546
20241118,095600,58859351400,21750,21750,21750,21650,16152
20241118,095500,58508569150,21750,21750,21750,21700,12350
20241118,095400,58240237500,21750,21750,21750,21650,67867
20241118,095300,56769481100,21750,21700,21750,21650,29744
20241118,095200,56124256500,21750,21750,21750,21700,8278
20241118,095100,55944453000,21750,21650,21750,21650,13779
20241118,095000,55645576550,21650,21700,21750,21650,11608
20241118,094900,55393825500,21650,21700,21700,21650,15168
20241118,094800,55064924800,21650,21650,21700,21650,10205
20241118,094700,54843611650,21650,21700,21700,21650,10169
20241118,094600,54623023350,21650,21750,21750,21650,22423
20241118,094500,54136161600,21750,21700,21750,21650,15880
20241118,094400,53791767400,21700,21700,21700,21650,23622
20241118,094300,53279273700,21700,21600,21700,21600,56346
20241118,094200,52058949550,21650,21600,21700,21550,161091
20241118,094100,48578169300,21650,21650,21700,21600,46330
20241118,094000,47575333850,21650,21700,21750,21650,60706
20241118,093900,46257934200,21700,21750,21800,21700,36910
20241118,093800,45455932000,21750,21800,21850,21750,52618
20241118,093700,44310383400,21750,21800,21850,21750,39716
20241118,093600,43444630400,21800,21900,21900,21800,53938
20241118,093500,42267733100,21850,21950,22000,21850,79862
20241118,093400,40518880800,21950,22100,22100,21950,70279
20241118,093300,38971604200,22100,22100,22100,22050,16693
20241118,093200,38603200350,22100,22100,22100,22050,9582
20241118,093100,38391529550,22100,22100,22100,22050,12413
20241118,093000,38117489600,22100,22100,22100,22050,19812
20241118,092900,37680243200,22100,22100,22100,22050,30025
20241118,092800,37016829250,22100,22000,22100,21950,63707
20241118,092700,35613040800,22000,22000,22000,21950,8655
20241118,092600,35422819450,22000,21950,22000,21950,20024
20241118,092500,34982757300,21950,22000,22000,21950,13678
20241118,092400,34681965600,21950,22050,22050,21950,25680
20241118,092300,34116728300,22050,22050,22050,22000,15093
20241118,092200,33784512450,22050,22000,22050,21950,27210
20241118,092100,33186369650,22000,21900,22000,21900,49086
20241118,092000,32110184450,21900,22000,22000,21900,28587
20241118,091900,31482848650,22000,22050,22050,21950,39195
20241118,091800,30620027250,22000,22100,22100,22000,37309
20241118,091700,29797458250,22100,22150,22150,22050,39667
20241118,091600,28920746300,22150,22100,22150,22050,51854
20241118,091500,27774827100,22100,22050,22100,22000,23577
20241118,091400,27254645450,22050,22050,22050,22000,23678
20241118,091300,26732681900,22000,22000,22050,21950,46414
20241118,091200,25710284400,22000,21850,22000,21850,29582
20241118,091100,25061379000,21850,21950,22000,21850,42322
20241118,091000,24135037300,21950,22050,22150,21900,152240
20241118,090900,20777649700,22050,22000,22100,21950,76542
20241118,090800,19092536250,22050,22100,22150,21950,134254
20241118,090700,16131013100,22100,22100,22150,22050,79295
20241118,090600,14379282350,22050,22000,22100,22000,49637
20241118,090500,13285278150,22050,21950,22050,21950,75156
20241118,090400,11631599300,22000,21950,22050,21900,134449
20241118,090300,8674217850,21900,21800,22000,21750,78406
20241118,090200,6958552700,21800,21700,21800,21700,47583
20241118,090100,5923648300,21750,21650,21750,21550,48363
20241118,090000,4877486900,21650,21550,21650,21500,223781