stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191500,282505683400,22400,22400,22400,22400,150570
20241119,191400,282505683400,22400,22400,22400,22400,0
20241119,191300,282505683400,22400,22400,22400,22400,0
20241119,191200,282505683400,22400,22400,22400,22400,0
20241119,191100,282505683400,22400,22400,22400,22400,0
20241119,191000,282505683400,22400,22400,22400,22400,0
20241119,190900,282505683400,22400,22400,22400,22400,0
20241119,190800,282505683400,22400,22400,22400,22400,0
20241119,190700,282505683400,22400,22400,22400,22400,0
20241119,190600,282505683400,22400,22400,22400,22400,0
20241119,190500,282505683400,22400,22400,22400,22400,0
20241119,190400,282505683400,22400,22400,22400,22400,0
20241119,190300,282505683400,22400,22400,22400,22400,0
20241119,190200,282505683400,22400,22400,22400,22400,0
20241119,190100,282505683400,22400,22400,22400,22400,0
20241119,190000,282505683400,22400,22400,22400,22400,0
20241119,185900,282505683400,22400,22400,22400,22400,0
20241119,185800,282505683400,22400,22400,22400,22400,0
20241119,185700,282505683400,22400,22400,22400,22400,0
20241119,185600,282505683400,22400,22400,22400,22400,0
20241119,185500,282505683400,22400,22400,22400,22400,0
20241119,185400,282505683400,22400,22400,22400,22400,0
20241119,185300,282505683400,22400,22400,22400,22400,0
20241119,185200,282505683400,22400,22400,22400,22400,0
20241119,185100,282505683400,22400,22400,22400,22400,0
20241119,185000,282505683400,22400,22400,22400,22400,0
20241119,184900,282505683400,22400,22400,22400,22400,0
20241119,184800,282505683400,22400,22400,22400,22400,0
20241119,184700,282505683400,22400,22400,22400,22400,0
20241119,184600,282505683400,22400,22400,22400,22400,0
20241119,184500,282505683400,22400,22400,22400,22400,150570
20241119,184400,282505683400,22400,22400,22400,22400,0
20241119,184300,282505683400,22400,22400,22400,22400,0
20241119,184200,282505683400,22400,22400,22400,22400,0
20241119,184100,282505683400,22400,22400,22400,22400,0
20241119,184000,282505683400,22400,22400,22400,22400,0
20241119,183900,282505683400,22400,22400,22400,22400,0
20241119,183800,282505683400,22400,22400,22400,22400,0
20241119,183700,282505683400,22400,22400,22400,22400,0
20241119,183600,282505683400,22400,22400,22400,22400,0
20241119,183500,282505683400,22400,22400,22400,22400,0
20241119,183400,282505683400,22400,22400,22400,22400,0
20241119,183300,282505683400,22400,22400,22400,22400,0
20241119,183200,282505683400,22400,22400,22400,22400,0
20241119,183100,282505683400,22400,22400,22400,22400,0
20241119,183000,282505683400,22400,22400,22400,22400,0
20241119,182900,282505683400,22400,22400,22400,22400,0
20241119,182800,282505683400,22400,22400,22400,22400,0
20241119,182700,282505683400,22400,22400,22400,22400,0
20241119,182600,282505683400,22400,22400,22400,22400,0
20241119,182500,282505683400,22400,22400,22400,22400,0
20241119,182400,282505683400,22400,22400,22400,22400,0
20241119,182300,282505683400,22400,22400,22400,22400,0
20241119,182200,282505683400,22400,22400,22400,22400,0
20241119,182100,282505683400,22400,22400,22400,22400,0
20241119,182000,282505683400,22400,22400,22400,22400,0
20241119,181900,282505683400,22400,22400,22400,22400,0
20241119,181800,282505683400,22400,22400,22400,22400,0
20241119,181700,282505683400,22400,22400,22400,22400,0
20241119,181600,282505683400,22400,22400,22400,22400,0
20241119,181500,282505683400,22400,22400,22400,22400,150570
20241119,181400,282505683400,22400,22400,22400,22400,0
20241119,181300,282505683400,22400,22400,22400,22400,0
20241119,181200,282505683400,22400,22400,22400,22400,0
20241119,181100,282505683400,22400,22400,22400,22400,0
20241119,181000,282505683400,22400,22400,22400,22400,0
20241119,180900,282505683400,22400,22400,22400,22400,0
20241119,180800,282505683400,22400,22400,22400,22400,0
20241119,180700,282505683400,22400,22400,22400,22400,0
20241119,180600,282505683400,22400,22400,22400,22400,0
20241119,180500,282505683400,22400,22400,22400,22400,0
20241119,180400,282505683400,22400,22400,22400,22400,0
20241119,180300,282505683400,22400,22400,22400,22400,0
20241119,180200,282505683400,22400,22400,22400,22400,0
20241119,180100,282505683400,22400,22400,22400,22400,0
20241119,180000,282505683400,22400,22400,22400,22400,0
20241119,175900,282505683400,22400,22400,22400,22400,0
20241119,175800,282505683400,22400,22400,22400,22400,0
20241119,175700,282505683400,22400,22400,22400,22400,0
20241119,175600,282505683400,22400,22400,22400,22400,0
20241119,175500,282505683400,22400,22400,22400,22400,0
20241119,175400,282505683400,22400,22400,22400,22400,0
20241119,175300,282505683400,22400,22400,22400,22400,0
20241119,175200,282505683400,22400,22400,22400,22400,0
20241119,175100,282505683400,22400,22400,22400,22400,0
20241119,175000,282505683400,22400,22400,22400,22400,0
20241119,174900,282505683400,22400,22400,22400,22400,0
20241119,174800,282505683400,22400,22400,22400,22400,0
20241119,174700,282505683400,22400,22400,22400,22400,0
20241119,174600,282505683400,22400,22400,22400,22400,0
20241119,174500,282505683400,22400,22400,22400,22400,150570
20241119,174400,282505683400,22400,22400,22400,22400,0
20241119,174300,282505683400,22400,22400,22400,22400,0
20241119,174200,282505683400,22400,22400,22400,22400,0
20241119,174100,282505683400,22400,22400,22400,22400,0
20241119,174000,282505683400,22400,22400,22400,22400,0
20241119,173900,282505683400,22400,22400,22400,22400,0
20241119,173800,282505683400,22400,22400,22400,22400,0
20241119,173700,282505683400,22400,22400,22400,22400,0
20241119,173600,282505683400,22400,22400,22400,22400,0
20241119,173500,282505683400,22400,22400,22400,22400,0
20241119,173400,282505683400,22400,22400,22400,22400,0
20241119,173300,282505683400,22400,22400,22400,22400,0
20241119,173200,282505683400,22400,22400,22400,22400,0
20241119,173100,282505683400,22400,22400,22400,22400,0
20241119,173000,282505683400,22400,22400,22400,22400,0
20241119,172900,282505683400,22400,22400,22400,22400,0
20241119,172800,282505683400,22400,22400,22400,22400,0
20241119,172700,282505683400,22400,22400,22400,22400,0
20241119,172600,282505683400,22400,22400,22400,22400,0
20241119,172500,282505683400,22400,22400,22400,22400,0
20241119,172400,282505683400,22400,22400,22400,22400,0
20241119,172300,282505683400,22400,22400,22400,22400,0
20241119,172200,282505683400,22400,22400,22400,22400,0
20241119,172100,282505683400,22400,22400,22400,22400,0
20241119,172000,282505683400,22400,22400,22400,22400,0
20241119,171900,282505683400,22400,22400,22400,22400,0
20241119,171800,282505683400,22400,22400,22400,22400,0
20241119,171700,282505683400,22400,22400,22400,22400,0
20241119,171600,282505683400,22400,22400,22400,22400,0
20241119,171500,282505683400,22400,22400,22400,22400,150570
20241119,171400,282505683400,22400,22400,22400,22400,0
20241119,171300,282505683400,22400,22400,22400,22400,0
20241119,171200,282505683400,22400,22400,22400,22400,0
20241119,171100,282505683400,22400,22400,22400,22400,0
20241119,171000,282505683400,22400,22400,22400,22400,0
20241119,170900,282505683400,22400,22400,22400,22400,0
20241119,170800,282505683400,22400,22400,22400,22400,0
20241119,170700,282505683400,22400,22400,22400,22400,0
20241119,170600,282505683400,22400,22400,22400,22400,0
20241119,170500,282505683400,22400,22400,22400,22400,0
20241119,170400,282505683400,22400,22400,22400,22400,0
20241119,170300,282505683400,22400,22400,22400,22400,0
20241119,170200,282505683400,22400,22400,22400,22400,0
20241119,170100,282505683400,22400,22400,22400,22400,0
20241119,170000,282505683400,22400,22400,22400,22400,0
20241119,165900,282505683400,22400,22400,22400,22400,0
20241119,165800,282505683400,22400,22400,22400,22400,0
20241119,165700,282505683400,22400,22400,22400,22400,0
20241119,165600,282505683400,22400,22400,22400,22400,0
20241119,165500,282505683400,22400,22400,22400,22400,0
20241119,165400,282505683400,22400,22400,22400,22400,0
20241119,165300,282505683400,22400,22400,22400,22400,0
20241119,165200,282505683400,22400,22400,22400,22400,0
20241119,165100,282505683400,22400,22400,22400,22400,0
20241119,165000,282505683400,22400,22400,22400,22400,0
20241119,164900,282505683400,22400,22400,22400,22400,0
20241119,164800,282505683400,22400,22400,22400,22400,0
20241119,164700,282505683400,22400,22400,22400,22400,0
20241119,164600,282505683400,22400,22400,22400,22400,0
20241119,164500,282505683400,22400,22400,22400,22400,150570
20241119,164400,282505683400,22400,22400,22400,22400,0
20241119,164300,282505683400,22400,22400,22400,22400,0
20241119,164200,282505683400,22400,22400,22400,22400,0
20241119,164100,282505683400,22400,22400,22400,22400,0
20241119,164000,282505683400,22400,22400,22400,22400,0
20241119,163900,282505683400,22400,22400,22400,22400,0
20241119,163800,282505683400,22400,22400,22400,22400,0
20241119,163700,282505683400,22400,22400,22400,22400,0
20241119,163600,282505683400,22400,22400,22400,22400,0
20241119,163500,282505683400,22400,22400,22400,22400,0
20241119,163400,282505683400,22400,22400,22400,22400,0
20241119,163300,282505683400,22400,22400,22400,22400,0
20241119,163200,282505683400,22400,22400,22400,22400,0
20241119,163100,282505683400,22400,22400,22400,22400,0
20241119,163000,282505683400,22400,22400,22400,22400,0
20241119,162900,282505683400,22400,22400,22400,22400,0
20241119,162800,282505683400,22400,22400,22400,22400,0
20241119,162700,282505683400,22400,22400,22400,22400,0
20241119,162600,282505683400,22400,22400,22400,22400,0
20241119,162500,282505683400,22400,22400,22400,22400,0
20241119,162400,282505683400,22400,22400,22400,22400,0
20241119,162300,282505683400,22400,22400,22400,22400,0
20241119,162200,282505683400,22400,22400,22400,22400,0
20241119,162100,282505683400,22400,22400,22400,22400,0
20241119,162000,282505683400,22400,22400,22400,22400,0
20241119,161900,282505683400,22400,22400,22400,22400,0
20241119,161800,282505683400,22400,22400,22400,22400,0
20241119,161700,282505683400,22400,22400,22400,22400,0
20241119,161600,282505683400,22400,22400,22400,22400,0
20241119,161500,282505683400,22400,22400,22400,22400,150570
20241119,161400,282505683400,22400,22400,22400,22400,0
20241119,161300,282505683400,22400,22400,22400,22400,0
20241119,161200,282505683400,22400,22400,22400,22400,0
20241119,161100,282505683400,22400,22400,22400,22400,0
20241119,161000,282505683400,22400,22400,22400,22400,0
20241119,160900,282505683400,22400,22400,22400,22400,0
20241119,160800,282505683400,22400,22400,22400,22400,0
20241119,160700,282505683400,22400,22400,22400,22400,0
20241119,160600,282505683400,22400,22400,22400,22400,0
20241119,160500,282505683400,22400,22400,22400,22400,0
20241119,160400,282505683400,22400,22400,22400,22400,0
20241119,160300,282505683400,22400,22400,22400,22400,0
20241119,160200,282505683400,22400,22400,22400,22400,0
20241119,160100,282505683400,22400,22400,22400,22400,0
20241119,160000,282505683400,22400,22400,22400,22400,0
20241119,155900,282505683400,22400,22400,22400,22400,0
20241119,155800,282505683400,22400,22400,22400,22400,0
20241119,155700,282505683400,22400,22400,22400,22400,0
20241119,155600,282505683400,22400,22400,22400,22400,0
20241119,155500,282505683400,22400,22400,22400,22400,0
20241119,155400,282505683400,22400,22400,22400,22400,0
20241119,155300,282505683400,22400,22400,22400,22400,0
20241119,155200,282505683400,22400,22400,22400,22400,0
20241119,155100,282505683400,22400,22400,22400,22400,0
20241119,155000,282505683400,22400,22400,22400,22400,0
20241119,154900,282505683400,22400,22400,22400,22400,0
20241119,154800,282505683400,22400,22400,22400,22400,0
20241119,154700,282505683400,22400,22400,22400,22400,0
20241119,154600,282505683400,22400,22400,22400,22400,0
20241119,154500,282505683400,22400,22400,22400,22400,150570
20241119,154400,282505683400,22400,22400,22400,22400,0
20241119,154300,282505683400,22400,22400,22400,22400,0
20241119,154200,282505683400,22400,22400,22400,22400,0
20241119,154100,282505683400,22400,22400,22400,22400,0
20241119,154000,282505683400,22400,22400,22400,22400,0
20241119,153900,282505683400,22400,22400,22400,22400,0
20241119,153800,282505683400,22400,22400,22400,22400,0
20241119,153700,282505683400,22400,22400,22400,22400,0
20241119,153600,282505683400,22400,22400,22400,22400,0
20241119,153500,282505683400,22400,22400,22400,22400,0
20241119,153400,282505683400,22400,22400,22400,22400,0
20241119,153300,282505683400,22400,22400,22400,22400,0
20241119,153200,282505683400,22400,22400,22400,22400,0
20241119,153100,282505683400,22400,22400,22400,22400,0
20241119,153000,282505683400,22400,22400,22400,22400,150570
20241119,152900,279132915400,22400,22400,22400,22400,0
20241119,152800,279132915400,22400,22400,22400,22400,0
20241119,152700,279132915400,22400,22400,22400,22400,0
20241119,152600,279132915400,22400,22400,22400,22400,0
20241119,152500,279132915400,22400,22400,22400,22400,0
20241119,152400,279132915400,22400,22400,22400,22400,0
20241119,152300,279132915400,22400,22400,22400,22400,0
20241119,152200,279132915400,22400,22400,22400,22400,0
20241119,152100,279132915400,22400,22400,22400,22400,0
20241119,152000,279132915400,22400,22400,22400,22400,0
20241119,151900,279132915400,22400,22400,22400,22350,67622
20241119,151800,277619453450,22350,22350,22400,22350,19758
20241119,151700,277177692400,22350,22400,22400,22350,21838
20241119,151600,276689287850,22400,22400,22400,22350,21907
20241119,151500,276199408700,22350,22350,22400,22350,46074
20241119,151400,275169426850,22400,22400,22400,22350,12028
20241119,151300,274900052850,22400,22400,22400,22350,12602
20241119,151200,274617888100,22400,22400,22450,22350,26559
20241119,151100,274022904850,22400,22400,22450,22350,15781
20241119,151000,273669293550,22400,22450,22450,22350,46052
20241119,150900,272637719800,22450,22450,22450,22400,38470
20241119,150800,271775606450,22450,22450,22450,22400,8533
20241119,150700,271584196950,22450,22450,22450,22400,11106
20241119,150600,271334957250,22450,22450,22450,22400,62798
20241119,150500,269926956100,22450,22400,22450,22400,12094
20241119,150400,269655631500,22450,22500,22500,22400,54024
20241119,150300,268442811250,22500,22500,22500,22450,14173
20241119,150200,268124267600,22450,22450,22500,22400,24570
20241119,150100,267572437500,22400,22450,22450,22400,17754
20241119,150000,267173900650,22450,22450,22450,22400,22561
20241119,145900,266667456250,22450,22450,22450,22400,9184
20241119,145800,266461348300,22450,22450,22450,22400,30922
20241119,145700,265767312250,22450,22450,22450,22400,16761
20241119,145600,265391269350,22450,22450,22450,22400,8194
20241119,145500,265207568900,22400,22450,22450,22400,17533
20241119,145400,264814703600,22400,22400,22450,22400,12761
20241119,145300,264528631100,22450,22350,22450,22350,10159
20241119,145200,264301049400,22350,22350,22400,22350,86391
20241119,145100,262367369500,22350,22350,22400,22350,37760
20241119,145000,261523287150,22400,22400,22400,22350,10508
20241119,144900,261288117500,22400,22400,22400,22350,11631
20241119,144800,261027947850,22400,22350,22400,22350,20232
20241119,144700,260575586800,22350,22400,22400,22350,9341
20241119,144600,260366533950,22400,22400,22400,22350,11832
20241119,144500,260101904500,22400,22400,22400,22350,10802
20241119,144400,259860186950,22400,22350,22400,22350,12757
20241119,144300,259574953500,22350,22350,22400,22350,25401
20241119,144200,259007176300,22350,22450,22450,22350,55879
20241119,144100,257757914650,22400,22400,22450,22400,37725
20241119,144000,256912725600,22400,22400,22450,22400,6042
20241119,143900,256777290050,22400,22400,22450,22400,11729
20241119,143800,256514465950,22400,22450,22500,22400,42096
20241119,143700,255569917800,22500,22450,22500,22450,13980
20241119,143600,255255953750,22500,22500,22500,22450,9270
20241119,143500,255047693250,22500,22500,22500,22450,7078
20241119,143400,254888630400,22500,22500,22500,22450,16323
20241119,143300,254521957200,22500,22450,22500,22450,8787
20241119,143200,254324425900,22450,22450,22500,22450,22048
20241119,143100,253829265000,22500,22450,22500,22400,8228
20241119,143000,253644439350,22450,22450,22450,22400,16772
20241119,142900,253268024800,22450,22500,22500,22450,33488
20241119,142800,252516085500,22500,22450,22500,22450,9644
20241119,142700,252299426250,22500,22500,22500,22450,8627
20241119,142600,252105555850,22500,22450,22500,22400,36564
20241119,142500,251284505900,22450,22450,22450,22400,34400
20241119,142400,250512439200,22450,22350,22450,22350,55675
20241119,142300,249263906700,22400,22400,22400,22350,47934
20241119,142200,248190911200,22350,22400,22400,22350,6403
20241119,142100,248047600200,22400,22450,22450,22350,48019
20241119,142000,246971921400,22450,22350,22450,22350,53267
20241119,141900,245778808950,22350,22350,22400,22350,96949
20241119,141800,243610659400,22350,22500,22500,22350,223000
20241119,141700,238613675350,22450,22500,22500,22450,15648
20241119,141600,238262174850,22500,22500,22500,22450,7430
20241119,141500,238095214750,22500,22500,22500,22450,9813
20241119,141400,237874748850,22500,22500,22500,22450,18576
20241119,141300,237457515800,22500,22450,22500,22450,12956
20241119,141200,237166454500,22500,22450,22500,22450,14704
20241119,141100,236836023500,22500,22500,22500,22450,6975
20241119,141000,236679205350,22500,22500,22500,22450,10851
20241119,140900,236435209900,22500,22450,22500,22450,15302
20241119,140800,236091416900,22500,22450,22500,22450,8878
20241119,140700,235891819150,22500,22500,22500,22450,11819
20241119,140600,235626185150,22500,22450,22500,22450,13719
20241119,140500,235317786050,22450,22500,22550,22450,13522
20241119,140400,235013764950,22500,22450,22550,22450,153877
20241119,140300,231556250650,22450,22550,22550,22450,49181
20241119,140200,230450557150,22500,22550,22550,22500,43099
20241119,140100,229480273700,22500,22600,22600,22500,68780
20241119,140000,227929960950,22550,22600,22600,22550,8637
20241119,135900,227734843600,22600,22550,22600,22500,26638
20241119,135800,227133649100,22550,22550,22550,22500,37929
20241119,135700,226279182700,22500,22600,22600,22500,52218
20241119,135600,225101690950,22600,22600,22650,22550,40171
20241119,135500,224193809750,22650,22650,22650,22600,38926
20241119,135400,223312843950,22650,22700,22700,22600,42995
20241119,135300,222339005650,22700,22650,22750,22600,69279
20241119,135200,220767820450,22600,22700,22700,22600,44875
20241119,135100,219751867100,22650,22700,22750,22650,50863
20241119,135000,218598300200,22700,22750,22750,22600,127099
20241119,134900,215713876700,22700,22800,22800,22700,71906
20241119,134800,214077075700,22800,22750,22800,22750,105658
20241119,134700,211669569700,22750,22700,22750,22700,130224
20241119,134600,208707243800,22750,22650,22750,22650,274262
20241119,134500,202485926250,22650,22550,22650,22500,217169
20241119,134400,197579488650,22550,22500,22550,22500,35439
20241119,134300,196780970200,22500,22500,22550,22500,29288
20241119,134200,196120897550,22550,22500,22550,22500,24620
20241119,134100,195565897400,22550,22550,22550,22500,65517
20241119,134000,194088682100,22500,22500,22550,22500,71967
20241119,133900,192466624300,22550,22500,22550,22500,22139
20241119,133800,191967895200,22550,22550,22550,22500,14352
20241119,133700,191644666050,22550,22450,22550,22450,109940
20241119,133600,189168922100,22450,22500,22500,22450,19212
20241119,133500,188736961300,22500,22550,22550,22500,65560
20241119,133400,187261320750,22550,22500,22550,22450,34763
20241119,133300,186478545150,22500,22500,22500,22450,30066
20241119,133200,185802136050,22450,22450,22550,22450,96974
20241119,133100,183618842750,22450,22450,22550,22450,56579
20241119,133000,182345693700,22450,22500,22550,22400,152326
20241119,132900,178921284400,22500,22500,22550,22450,465836
20241119,132800,168439241550,22500,22400,22500,22400,46937
20241119,132700,167385457500,22450,22450,22450,22400,57809
20241119,132600,166088253700,22450,22450,22450,22400,51178
20241119,132500,164941105100,22400,22450,22450,22400,35234
20241119,132400,164150191350,22400,22450,22450,22400,16483
20241119,132300,163780330200,22450,22400,22450,22400,22067
20241119,132200,163285004850,22450,22400,22450,22350,61546
20241119,132100,161906386400,22450,22450,22450,22400,15884
20241119,132000,161550376150,22400,22450,22450,22400,23406
20241119,131900,161025569950,22400,22500,22500,22400,85894
20241119,131800,159098502150,22500,22400,22500,22400,125335
20241119,131700,156284733400,22450,22300,22450,22250,583682
20241119,131600,143233688250,22300,22300,22300,22250,13083
20241119,131500,142942337100,22300,22200,22300,22150,170426
20241119,131400,139152939300,22200,22200,22200,22150,3575
20241119,131300,139073617600,22200,22200,22200,22150,2857
20241119,131200,139010250700,22150,22200,22200,22150,4775
20241119,131100,138904344250,22200,22200,22200,22150,5045
20241119,131000,138792355700,22150,22200,22200,22150,5724
20241119,130900,138665368450,22150,22150,22200,22150,4469
20241119,130800,138566303550,22150,22200,22200,22150,2665
20241119,130700,138507159950,22200,22200,22200,22150,3897
20241119,130600,138420759250,22200,22200,22200,22150,13264
20241119,130500,138126822900,22200,22200,22200,22150,2928
20241119,130400,138061889150,22200,22150,22200,22150,2360
20241119,130300,138009539950,22200,22200,22200,22150,13882
20241119,130200,137701457000,22200,22200,22200,22150,1573
20241119,130100,137666589950,22200,22200,22200,22150,3506
20241119,130000,137588854650,22150,22150,22200,22150,7318
20241119,125900,137426548650,22150,22150,22200,22150,26860
20241119,125800,136831545850,22150,22200,22200,22150,2756
20241119,125700,136770392250,22200,22150,22200,22150,3070
20241119,125600,136702286800,22150,22200,22200,22150,3549
20241119,125500,136623574750,22200,22200,22200,22150,3095
20241119,125400,136554922300,22200,22200,22200,22150,2144
20241119,125300,136507350450,22200,22200,22200,22150,12966
20241119,125200,136219679100,22150,22150,22200,22150,9443
20241119,125100,136010177350,22150,22200,22200,22150,4545
20241119,125000,135909311050,22200,22200,22200,22150,4654
20241119,124900,135806010000,22200,22200,22250,22150,14797
20241119,124800,135477548250,22200,22200,22200,22150,8010
20241119,124700,135299800600,22200,22200,22200,22150,9513
20241119,124600,135088645850,22200,22200,22250,22150,29294
20241119,124500,134438292900,22200,22250,22250,22200,4707
20241119,124400,134333646650,22250,22200,22250,22200,20132
20241119,124300,133886295200,22200,22250,22250,22150,60416
20241119,124200,132544892500,22250,22250,22250,22200,3770
20241119,124100,132461055600,22200,22150,22250,22150,49862
20241119,124000,131353890650,22200,22200,22200,22150,3690
20241119,123900,131272047450,22200,22200,22200,22150,3378
20241119,123800,131197127900,22200,22200,22200,22150,4961
20241119,123700,131087137800,22200,22150,22200,22150,3381
20241119,123600,131012153400,22200,22150,22200,22150,4587
20241119,123500,130910463850,22150,22150,22200,22150,5653
20241119,123400,130785180350,22150,22150,22200,22150,7714
20241119,123300,130613970700,22150,22200,22200,22150,2507
20241119,123200,130558371900,22150,22200,22200,22150,4584
20241119,123100,130456678450,22150,22200,22200,22150,13600
20241119,123000,130154839100,22200,22150,22200,22150,8551
20241119,122900,129965142950,22150,22250,22250,22150,32678
20241119,122800,129239728800,22250,22250,22250,22200,3847
20241119,122700,129154210200,22200,22200,22250,22200,9439
20241119,122600,128944286850,22250,22250,22250,22200,11518
20241119,122500,128688149150,22250,22250,22250,22200,9698
20241119,122400,128472577400,22250,22250,22300,22200,103838
20241119,122300,126162400650,22250,22150,22250,22100,249794
20241119,122200,120621953000,22150,22100,22150,22100,5538
20241119,122100,120499379850,22150,22100,22150,22050,73585
20241119,122000,118872506350,22100,22050,22100,22050,6081
20241119,121900,118738393550,22050,22050,22100,22050,6859
20241119,121800,118587117450,22100,22100,22100,22050,4605
20241119,121700,118485481550,22100,22050,22100,22000,25115
20241119,121600,117931705450,22000,22050,22050,22000,4014
20241119,121500,117843354000,22050,22100,22100,21950,80078
20241119,121400,116080005100,22100,22100,22100,22050,2314
20241119,121300,116028898950,22100,22100,22100,22050,3334
20241119,121200,115955229950,22100,22050,22100,22050,1768
20241119,121100,115916198700,22100,22100,22100,22050,2784
20241119,121000,115854718700,22050,22100,22100,22050,2436
20241119,120900,115800919250,22100,22100,22100,22050,1056
20241119,120800,115777591850,22100,22100,22100,22050,2863
20241119,120700,115714403000,22100,22100,22100,22050,2502
20241119,120600,115659148050,22050,22100,22100,22050,2516
20241119,120500,115603558550,22100,22100,22100,22050,1827
20241119,120400,115563186950,22100,22050,22100,22050,15182
20241119,120300,115227824150,22100,22100,22100,22050,24127
20241119,120200,114694657800,22100,22050,22100,22050,13775
20241119,120100,114390363200,22100,22100,22100,22050,4536
20241119,120000,114290211150,22050,22100,22100,22050,10135
20241119,115900,114066529700,22100,22050,22100,22050,5480
20241119,115800,113945440000,22050,22100,22100,22050,2495
20241119,115700,113890358400,22100,22050,22100,22050,5244
20241119,115600,113774476850,22050,22100,22100,22050,3722
20241119,115500,113692286250,22100,22100,22100,22050,2616
20241119,115400,113634561900,22100,22100,22100,22050,2549
20241119,115300,113578287050,22050,22100,22100,22050,3069
20241119,115200,113510549000,22100,22100,22100,22050,3834
20241119,115100,113425936400,22100,22050,22100,22050,14421
20241119,115000,113107837950,22050,22050,22050,22000,2769
20241119,114900,113046833100,22050,22050,22050,22000,2612
20241119,114800,112989259350,22050,22100,22100,22000,27297
20241119,114700,112387324750,22100,22100,22100,22050,3481
20241119,114600,112310515650,22100,22100,22100,22050,3010
20241119,114500,112244058450,22050,22100,22100,22050,3560
20241119,114400,112165415800,22100,22100,22100,22050,7291
20241119,114300,112004340250,22100,22100,22100,22050,3102
20241119,114200,111935860050,22100,22050,22100,22050,1903
20241119,114100,111893836500,22050,22100,22100,22050,5052
20241119,114000,111782393250,22100,22100,22100,22050,4314
20241119,113900,111687150550,22100,22050,22100,22050,3648
20241119,113800,111606575400,22050,22050,22100,22050,2875
20241119,113700,111543057450,22050,22050,22100,22050,3772
20241119,113600,111459764650,22100,22100,22100,22050,3924
20241119,113500,111373121750,22050,22100,22150,22050,4496
20241119,113400,111273775950,22100,22100,22100,22050,16374
20241119,113300,110912003100,22050,22050,22100,22050,57855
20241119,113200,109633443950,22050,22050,22100,22050,3667
20241119,113100,109552505850,22100,22100,22100,22050,9265
20241119,113000,109348046850,22100,22050,22100,22000,7064
20241119,112900,109192249600,22050,22000,22050,22000,9327
20241119,112800,108986622300,22000,22050,22050,22000,5080
20241119,112700,108874683950,22000,22000,22050,22000,6593
20241119,112600,108729565850,22050,22050,22050,22000,5824
20241119,112500,108601334900,22050,22050,22100,22000,6280
20241119,112400,108462866900,22050,22050,22100,22050,8624
20241119,112300,108272596200,22100,22050,22100,22000,5024
20241119,112200,108161785300,22050,22100,22100,22050,44582
20241119,112100,107178620200,22100,22100,22100,22050,5699
20241119,112000,107052839500,22100,22050,22100,22050,25217
20241119,111900,106495774550,22100,22100,22100,22050,10333
20241119,111800,106267606900,22100,22100,22100,22050,6461
20241119,111700,106125016650,22100,22050,22100,22000,25329
20241119,111600,105566322850,22050,22050,22050,22000,4441
20241119,111500,105468479150,22050,21950,22050,21950,48308
20241119,111400,104405676550,22000,22000,22000,21950,2603
20241119,111300,104348426100,21950,22000,22000,21950,11310
20241119,111200,104099966000,21950,22000,22000,21950,9683
20241119,111100,103887300900,21950,22000,22050,21950,7209
20241119,111000,103728762650,22000,22050,22050,21950,11061
20241119,110900,103485402950,22050,22000,22050,22000,10343
20241119,110800,103257660050,22000,22000,22000,21950,14547
20241119,110700,102937778300,22000,21950,22000,21950,13270
20241119,110600,102645903150,22000,22000,22000,21950,3500
20241119,110500,102569013950,22000,22000,22000,21950,3079
20241119,110400,102501301650,22000,22000,22000,21950,10110
20241119,110300,102278956000,22000,22000,22000,21950,5283
20241119,110200,102162856200,21950,22050,22050,21950,25324
20241119,110100,101605867950,22050,22100,22100,22050,12677
20241119,110000,101326231900,22050,22050,22100,22000,11633
20241119,105900,101069787250,22000,22050,22050,22000,12459
20241119,105800,100795119150,22000,22050,22050,22000,3143
20241119,105700,100725906150,22050,22000,22050,22000,4632
20241119,105600,100623819950,22050,22050,22050,22000,5269
20241119,105500,100507748150,22000,22050,22050,22000,8293
20241119,105400,100325182850,22000,22000,22050,22000,6123
20241119,105300,100190328650,22000,22000,22050,22000,5304
20241119,105200,100073621450,22000,22000,22050,21950,20747
20241119,105100,99617227650,22000,22000,22050,21950,6253
20241119,105000,99479704250,22000,22000,22050,22000,7214
20241119,104900,99320959500,22050,22050,22050,22000,9684
20241119,104800,99107862950,22000,22000,22050,22000,32882
20241119,104700,98384434600,22000,22050,22100,22000,49366
20241119,104600,97296508500,22100,22050,22150,22050,25271
20241119,104500,96738058350,22050,22150,22150,22050,27377
20241119,104400,96133023950,22150,22100,22150,22100,15089
20241119,104300,95799228050,22100,22100,22150,22100,10013
20241119,104200,95577860600,22100,22100,22150,22050,46460
20241119,104100,94551682100,22100,22150,22150,22100,29390
20241119,104000,93902114400,22100,22150,22150,22100,8402
20241119,103900,93716100600,22100,22150,22150,22100,14279
20241119,103800,93399876700,22150,22050,22150,22050,47344
20241119,103700,92353064750,22100,22100,22100,22050,19081
20241119,103600,91932158750,22050,22100,22100,22050,6689
20241119,103500,91784444000,22050,22100,22100,22050,11535
20241119,103400,91529724050,22050,22100,22100,22050,12247
20241119,103300,91259493650,22050,22050,22100,22050,5199
20241119,103200,91144657650,22100,22100,22100,22050,5748
20241119,103100,91017722600,22100,22050,22100,22050,5945
20241119,103000,90886438850,22100,22100,22100,22050,3333
20241119,102900,90812790250,22100,22050,22100,22050,8243
20241119,102800,90630741750,22100,22150,22150,22050,21552
20241119,102700,90154425200,22150,22150,22150,22100,19639
20241119,102600,89719842050,22100,22000,22150,21950,82534
20241119,102500,87898413950,21950,21900,22000,21900,17956
20241119,102400,87504224100,21900,21900,21950,21900,11950
20241119,102300,87242331800,21900,22000,22000,21900,28037
20241119,102200,86627121500,22000,22000,22000,21950,11229
20241119,102100,86380452950,22000,22000,22000,21950,12044
20241119,102000,86115918400,21950,22050,22050,21950,24187
20241119,101900,85583867700,22050,22100,22100,22000,36571
20241119,101800,84777333550,22050,22050,22100,22050,14106
20241119,101700,84465727100,22100,22100,22100,22050,8638
20241119,101600,84274930000,22100,22100,22100,22050,10428
20241119,101500,84044629550,22100,22050,22100,22050,76340
20241119,101400,82357549650,22100,22100,22100,22050,10840
20241119,101300,82118167050,22100,22100,22150,22050,91056
20241119,101200,80105635300,22050,22000,22100,21950,136580
20241119,101100,77097607900,21950,21950,22000,21950,14435
20241119,101000,76780593200,22000,22000,22000,21950,10164
20241119,100900,76557333700,22000,22000,22000,21950,7368
20241119,100800,76395412250,22000,22000,22000,21950,5864
20241119,100700,76266496800,22000,22000,22000,21950,11936
20241119,100600,76003941600,21950,22000,22000,21950,6919
20241119,100500,75851779000,22000,21950,22000,21950,3454
20241119,100400,75775872050,22000,22000,22000,21950,10881
20241119,100300,75536607200,21950,21900,22000,21900,34411
20241119,100200,74780875900,21950,21950,21950,21900,3132
20241119,100100,74712261250,21900,21950,21950,21900,2662
20241119,100000,74653912600,21900,21850,21950,21800,39508
20241119,095900,73789564100,21900,21900,21900,21850,10829
20241119,095800,73552805600,21900,21900,21900,21850,3116
20241119,095700,73484614300,21900,21850,21900,21850,4047
20241119,095600,73396022150,21900,21850,21900,21850,3295
20241119,095500,73323974350,21900,21900,21900,21850,6818
20241119,095400,73174728150,21900,21900,21900,21850,3834
20241119,095300,73090836250,21900,21900,21900,21850,3524
20241119,095200,73013759750,21900,21850,21900,21800,9946
20241119,095100,72796504750,21850,21850,21850,21800,7809
20241119,095000,72625994050,21850,21800,21850,21800,8359
20241119,094900,72443455700,21850,21850,21850,21800,9574
20241119,094800,72234500150,21800,21850,21850,21800,13096
20241119,094700,71948777250,21850,21850,21900,21850,22880
20241119,094600,71448816750,21850,22000,22000,21850,84543
20241119,094500,69594806700,21950,21950,22050,21950,77770
20241119,094400,67884245350,21950,21950,22000,21950,19701
20241119,094300,67450864350,21950,21950,22000,21900,27637
20241119,094200,66844217650,21950,21900,21950,21900,11379
20241119,094100,66594634750,21950,21950,21950,21900,10289
20241119,094000,66369014050,21950,21950,21950,21900,10585
20241119,093900,66136727900,21950,21850,21950,21850,19584
20241119,093800,65707582250,21850,21900,21900,21850,20706
20241119,093700,65254343500,21850,21900,21900,21850,7758
20241119,093600,65084597500,21900,21850,21900,21850,6603
20241119,093500,64940045550,21850,21900,21900,21850,8919
20241119,093400,64744960150,21900,21900,21900,21850,7582
20241119,093300,64578971700,21900,21850,21900,21850,6490
20241119,093200,64437007800,21850,21850,21900,21850,20618
20241119,093100,63986221700,21900,21900,21900,21850,5704
20241119,093000,63861362250,21900,21850,21900,21800,7263
20241119,092900,63702678050,21850,21800,21900,21800,25718
20241119,092800,63140972700,21800,21800,21850,21800,42569
20241119,092700,62212861750,21850,21850,21850,21800,7351
20241119,092600,62052513600,21850,21900,21900,21800,39438
20241119,092500,61190785800,21900,21900,21900,21850,12558
20241119,092400,60915844650,21900,21850,21900,21850,27870
20241119,092300,60305720000,21900,21850,21900,21800,18728
20241119,092200,59896183600,21850,21750,21900,21750,103560
20241119,092100,57637247850,21800,21800,21850,21750,47407
20241119,092000,56604362900,21850,21800,21850,21750,41874
20241119,091900,55691571600,21850,21800,21850,21800,51367
20241119,091800,54571647650,21800,21950,21950,21800,112586
20241119,091700,52110528600,21900,21950,21950,21900,25723
20241119,091600,51546761600,21950,21900,21950,21900,17632
20241119,091500,51160081950,21950,21950,22000,21900,29470
20241119,091400,50513660050,21900,22000,22100,21900,119726
20241119,091300,47881693800,22000,22100,22100,22000,78871
20241119,091200,46140938250,22100,22000,22100,21950,87816
20241119,091100,44206763500,22000,21950,22000,21900,68016
20241119,091000,42712080750,21950,22000,22000,21900,69037
20241119,090900,41196124000,22000,22000,22000,21950,22030
20241119,090800,40712096200,22000,22050,22100,21950,107709
20241119,090700,38343106850,22050,22100,22100,21950,114989
20241119,090600,35811925650,22050,22250,22250,22050,134813
20241119,090500,32826083900,22250,22350,22350,22200,175177
20241119,090400,28926344900,22350,22100,22350,22050,313803
20241119,090300,21951150250,22150,22100,22200,22100,110011
20241119,090200,19515734050,22150,22000,22250,22000,311875
20241119,090100,12610174100,22000,22050,22100,21950,180613
20241119,090000,8636469900,22050,21950,22100,21900,391623