stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191500,128725726900,21700,21700,21700,21700,140203
20241120,191400,128725726900,21700,21700,21700,21700,0
20241120,191300,128725726900,21700,21700,21700,21700,0
20241120,191200,128725726900,21700,21700,21700,21700,0
20241120,191100,128725726900,21700,21700,21700,21700,0
20241120,191000,128725726900,21700,21700,21700,21700,0
20241120,190900,128725726900,21700,21700,21700,21700,0
20241120,190800,128725726900,21700,21700,21700,21700,0
20241120,190700,128725726900,21700,21700,21700,21700,0
20241120,190600,128725726900,21700,21700,21700,21700,0
20241120,190500,128725726900,21700,21700,21700,21700,0
20241120,190400,128725726900,21700,21700,21700,21700,0
20241120,190300,128725726900,21700,21700,21700,21700,0
20241120,190200,128725726900,21700,21700,21700,21700,0
20241120,190100,128725726900,21700,21700,21700,21700,0
20241120,190000,128725726900,21700,21700,21700,21700,0
20241120,185900,128725726900,21700,21700,21700,21700,0
20241120,185800,128725726900,21700,21700,21700,21700,0
20241120,185700,128725726900,21700,21700,21700,21700,0
20241120,185600,128725726900,21700,21700,21700,21700,0
20241120,185500,128725726900,21700,21700,21700,21700,0
20241120,185400,128725726900,21700,21700,21700,21700,0
20241120,185300,128725726900,21700,21700,21700,21700,0
20241120,185200,128725726900,21700,21700,21700,21700,0
20241120,185100,128725726900,21700,21700,21700,21700,0
20241120,185000,128725726900,21700,21700,21700,21700,0
20241120,184900,128725726900,21700,21700,21700,21700,0
20241120,184800,128725726900,21700,21700,21700,21700,0
20241120,184700,128725726900,21700,21700,21700,21700,0
20241120,184600,128725726900,21700,21700,21700,21700,0
20241120,184500,128725726900,21700,21700,21700,21700,140203
20241120,184400,128725726900,21700,21700,21700,21700,0
20241120,184300,128725726900,21700,21700,21700,21700,0
20241120,184200,128725726900,21700,21700,21700,21700,0
20241120,184100,128725726900,21700,21700,21700,21700,0
20241120,184000,128725726900,21700,21700,21700,21700,0
20241120,183900,128725726900,21700,21700,21700,21700,0
20241120,183800,128725726900,21700,21700,21700,21700,0
20241120,183700,128725726900,21700,21700,21700,21700,0
20241120,183600,128725726900,21700,21700,21700,21700,0
20241120,183500,128725726900,21700,21700,21700,21700,0
20241120,183400,128725726900,21700,21700,21700,21700,0
20241120,183300,128725726900,21700,21700,21700,21700,0
20241120,183200,128725726900,21700,21700,21700,21700,0
20241120,183100,128725726900,21700,21700,21700,21700,0
20241120,183000,128725726900,21700,21700,21700,21700,0
20241120,182900,128725726900,21700,21700,21700,21700,0
20241120,182800,128725726900,21700,21700,21700,21700,0
20241120,182700,128725726900,21700,21700,21700,21700,0
20241120,182600,128725726900,21700,21700,21700,21700,0
20241120,182500,128725726900,21700,21700,21700,21700,0
20241120,182400,128725726900,21700,21700,21700,21700,0
20241120,182300,128725726900,21700,21700,21700,21700,0
20241120,182200,128725726900,21700,21700,21700,21700,0
20241120,182100,128725726900,21700,21700,21700,21700,0
20241120,182000,128725726900,21700,21700,21700,21700,0
20241120,181900,128725726900,21700,21700,21700,21700,0
20241120,181800,128725726900,21700,21700,21700,21700,0
20241120,181700,128725726900,21700,21700,21700,21700,0
20241120,181600,128725726900,21700,21700,21700,21700,0
20241120,181500,128725726900,21700,21700,21700,21700,140203
20241120,181400,128725726900,21700,21700,21700,21700,0
20241120,181300,128725726900,21700,21700,21700,21700,0
20241120,181200,128725726900,21700,21700,21700,21700,0
20241120,181100,128725726900,21700,21700,21700,21700,0
20241120,181000,128725726900,21700,21700,21700,21700,0
20241120,180900,128725726900,21700,21700,21700,21700,0
20241120,180800,128725726900,21700,21700,21700,21700,0
20241120,180700,128725726900,21700,21700,21700,21700,0
20241120,180600,128725726900,21700,21700,21700,21700,0
20241120,180500,128725726900,21700,21700,21700,21700,0
20241120,180400,128725726900,21700,21700,21700,21700,0
20241120,180300,128725726900,21700,21700,21700,21700,0
20241120,180200,128725726900,21700,21700,21700,21700,0
20241120,180100,128725726900,21700,21700,21700,21700,0
20241120,180000,128725726900,21700,21700,21700,21700,0
20241120,175900,128725726900,21700,21700,21700,21700,0
20241120,175800,128725726900,21700,21700,21700,21700,0
20241120,175700,128725726900,21700,21700,21700,21700,0
20241120,175600,128725726900,21700,21700,21700,21700,0
20241120,175500,128725726900,21700,21700,21700,21700,0
20241120,175400,128725726900,21700,21700,21700,21700,0
20241120,175300,128725726900,21700,21700,21700,21700,0
20241120,175200,128725726900,21700,21700,21700,21700,0
20241120,175100,128725726900,21700,21700,21700,21700,0
20241120,175000,128725726900,21700,21700,21700,21700,0
20241120,174900,128725726900,21700,21700,21700,21700,0
20241120,174800,128725726900,21700,21700,21700,21700,0
20241120,174700,128725726900,21700,21700,21700,21700,0
20241120,174600,128725726900,21700,21700,21700,21700,0
20241120,174500,128725726900,21700,21700,21700,21700,140203
20241120,174400,128725726900,21700,21700,21700,21700,0
20241120,174300,128725726900,21700,21700,21700,21700,0
20241120,174200,128725726900,21700,21700,21700,21700,0
20241120,174100,128725726900,21700,21700,21700,21700,0
20241120,174000,128725726900,21700,21700,21700,21700,0
20241120,173900,128725726900,21700,21700,21700,21700,0
20241120,173800,128725726900,21700,21700,21700,21700,0
20241120,173700,128725726900,21700,21700,21700,21700,0
20241120,173600,128725726900,21700,21700,21700,21700,0
20241120,173500,128725726900,21700,21700,21700,21700,0
20241120,173400,128725726900,21700,21700,21700,21700,0
20241120,173300,128725726900,21700,21700,21700,21700,0
20241120,173200,128725726900,21700,21700,21700,21700,0
20241120,173100,128725726900,21700,21700,21700,21700,0
20241120,173000,128725726900,21700,21700,21700,21700,0
20241120,172900,128725726900,21700,21700,21700,21700,0
20241120,172800,128725726900,21700,21700,21700,21700,0
20241120,172700,128725726900,21700,21700,21700,21700,0
20241120,172600,128725726900,21700,21700,21700,21700,0
20241120,172500,128725726900,21700,21700,21700,21700,0
20241120,172400,128725726900,21700,21700,21700,21700,0
20241120,172300,128725726900,21700,21700,21700,21700,0
20241120,172200,128725726900,21700,21700,21700,21700,0
20241120,172100,128725726900,21700,21700,21700,21700,0
20241120,172000,128725726900,21700,21700,21700,21700,0
20241120,171900,128725726900,21700,21700,21700,21700,0
20241120,171800,128725726900,21700,21700,21700,21700,0
20241120,171700,128725726900,21700,21700,21700,21700,0
20241120,171600,128725726900,21700,21700,21700,21700,0
20241120,171500,128725726900,21700,21700,21700,21700,140203
20241120,171400,128725726900,21700,21700,21700,21700,0
20241120,171300,128725726900,21700,21700,21700,21700,0
20241120,171200,128725726900,21700,21700,21700,21700,0
20241120,171100,128725726900,21700,21700,21700,21700,0
20241120,171000,128725726900,21700,21700,21700,21700,0
20241120,170900,128725726900,21700,21700,21700,21700,0
20241120,170800,128725726900,21700,21700,21700,21700,0
20241120,170700,128725726900,21700,21700,21700,21700,0
20241120,170600,128725726900,21700,21700,21700,21700,0
20241120,170500,128725726900,21700,21700,21700,21700,0
20241120,170400,128725726900,21700,21700,21700,21700,0
20241120,170300,128725726900,21700,21700,21700,21700,0
20241120,170200,128725726900,21700,21700,21700,21700,0
20241120,170100,128725726900,21700,21700,21700,21700,0
20241120,170000,128725726900,21700,21700,21700,21700,0
20241120,165900,128725726900,21700,21700,21700,21700,0
20241120,165800,128725726900,21700,21700,21700,21700,0
20241120,165700,128725726900,21700,21700,21700,21700,0
20241120,165600,128725726900,21700,21700,21700,21700,0
20241120,165500,128725726900,21700,21700,21700,21700,0
20241120,165400,128725726900,21700,21700,21700,21700,0
20241120,165300,128725726900,21700,21700,21700,21700,0
20241120,165200,128725726900,21700,21700,21700,21700,0
20241120,165100,128725726900,21700,21700,21700,21700,0
20241120,165000,128725726900,21700,21700,21700,21700,0
20241120,164900,128725726900,21700,21700,21700,21700,0
20241120,164800,128725726900,21700,21700,21700,21700,0
20241120,164700,128725726900,21700,21700,21700,21700,0
20241120,164600,128725726900,21700,21700,21700,21700,0
20241120,164500,128725726900,21700,21700,21700,21700,140203
20241120,164400,128725726900,21700,21700,21700,21700,0
20241120,164300,128725726900,21700,21700,21700,21700,0
20241120,164200,128725726900,21700,21700,21700,21700,0
20241120,164100,128725726900,21700,21700,21700,21700,0
20241120,164000,128725726900,21700,21700,21700,21700,0
20241120,163900,128725726900,21700,21700,21700,21700,0
20241120,163800,128725726900,21700,21700,21700,21700,0
20241120,163700,128725726900,21700,21700,21700,21700,0
20241120,163600,128725726900,21700,21700,21700,21700,0
20241120,163500,128725726900,21700,21700,21700,21700,0
20241120,163400,128725726900,21700,21700,21700,21700,0
20241120,163300,128725726900,21700,21700,21700,21700,0
20241120,163200,128725726900,21700,21700,21700,21700,0
20241120,163100,128725726900,21700,21700,21700,21700,0
20241120,163000,128725726900,21700,21700,21700,21700,0
20241120,162900,128725726900,21700,21700,21700,21700,0
20241120,162800,128725726900,21700,21700,21700,21700,0
20241120,162700,128725726900,21700,21700,21700,21700,0
20241120,162600,128725726900,21700,21700,21700,21700,0
20241120,162500,128725726900,21700,21700,21700,21700,0
20241120,162400,128725726900,21700,21700,21700,21700,0
20241120,162300,128725726900,21700,21700,21700,21700,0
20241120,162200,128725726900,21700,21700,21700,21700,0
20241120,162100,128725726900,21700,21700,21700,21700,0
20241120,162000,128725726900,21700,21700,21700,21700,0
20241120,161900,128725726900,21700,21700,21700,21700,0
20241120,161800,128725726900,21700,21700,21700,21700,0
20241120,161700,128725726900,21700,21700,21700,21700,0
20241120,161600,128725726900,21700,21700,21700,21700,0
20241120,161500,128725726900,21700,21700,21700,21700,140203
20241120,161400,128725726900,21700,21700,21700,21700,0
20241120,161300,128725726900,21700,21700,21700,21700,0
20241120,161200,128725726900,21700,21700,21700,21700,0
20241120,161100,128725726900,21700,21700,21700,21700,0
20241120,161000,128725726900,21700,21700,21700,21700,0
20241120,160900,128725726900,21700,21700,21700,21700,0
20241120,160800,128725726900,21700,21700,21700,21700,0
20241120,160700,128725726900,21700,21700,21700,21700,0
20241120,160600,128725726900,21700,21700,21700,21700,0
20241120,160500,128725726900,21700,21700,21700,21700,0
20241120,160400,128725726900,21700,21700,21700,21700,0
20241120,160300,128725726900,21700,21700,21700,21700,0
20241120,160200,128725726900,21700,21700,21700,21700,0
20241120,160100,128725726900,21700,21700,21700,21700,0
20241120,160000,128725726900,21700,21700,21700,21700,0
20241120,155900,128725726900,21700,21700,21700,21700,0
20241120,155800,128725726900,21700,21700,21700,21700,0
20241120,155700,128725726900,21700,21700,21700,21700,0
20241120,155600,128725726900,21700,21700,21700,21700,0
20241120,155500,128725726900,21700,21700,21700,21700,0
20241120,155400,128725726900,21700,21700,21700,21700,0
20241120,155300,128725726900,21700,21700,21700,21700,0
20241120,155200,128725726900,21700,21700,21700,21700,0
20241120,155100,128725726900,21700,21700,21700,21700,0
20241120,155000,128725726900,21700,21700,21700,21700,0
20241120,154900,128725726900,21700,21700,21700,21700,0
20241120,154800,128725726900,21700,21700,21700,21700,0
20241120,154700,128725726900,21700,21700,21700,21700,0
20241120,154600,128725726900,21700,21700,21700,21700,0
20241120,154500,128725726900,21700,21700,21700,21700,140203
20241120,154400,128725726900,21700,21700,21700,21700,0
20241120,154300,128725726900,21700,21700,21700,21700,0
20241120,154200,128725726900,21700,21700,21700,21700,0
20241120,154100,128725726900,21700,21700,21700,21700,0
20241120,154000,128725726900,21700,21700,21700,21700,0
20241120,153900,128725726900,21700,21700,21700,21700,0
20241120,153800,128725726900,21700,21700,21700,21700,0
20241120,153700,128725726900,21700,21700,21700,21700,0
20241120,153600,128725726900,21700,21700,21700,21700,0
20241120,153500,128725726900,21700,21700,21700,21700,0
20241120,153400,128725726900,21700,21700,21700,21700,0
20241120,153300,128725726900,21700,21700,21700,21700,0
20241120,153200,128725726900,21700,21700,21700,21700,0
20241120,153100,128725726900,21700,21700,21700,21700,0
20241120,153000,128725726900,21700,21700,21700,21700,140203
20241120,152900,125683321800,21750,21750,21750,21750,0
20241120,152800,125683321800,21750,21750,21750,21750,0
20241120,152700,125683321800,21750,21750,21750,21750,0
20241120,152600,125683321800,21750,21750,21750,21750,0
20241120,152500,125683321800,21750,21750,21750,21750,0
20241120,152400,125683321800,21750,21750,21750,21750,0
20241120,152300,125683321800,21750,21750,21750,21750,0
20241120,152200,125683321800,21750,21750,21750,21750,0
20241120,152100,125683321800,21750,21750,21750,21750,0
20241120,152000,125683321800,21750,21750,21750,21750,0
20241120,151900,125683321800,21750,21750,21750,21700,14861
20241120,151800,125360295600,21700,21750,21750,21700,24571
20241120,151700,124826296500,21750,21700,21750,21700,16822
20241120,151600,124460625350,21700,21700,21750,21700,10958
20241120,151500,124222802650,21750,21700,21750,21700,5766
20241120,151400,124097607950,21750,21750,21750,21700,4454
20241120,151300,124000868750,21750,21750,21750,21700,9170
20241120,151200,123801792100,21750,21700,21750,21700,5230
20241120,151100,123688251950,21700,21750,21750,21700,8539
20241120,151000,123502879450,21750,21750,21750,21650,26757
20241120,150900,122922198750,21700,21750,21750,21700,33678
20241120,150800,122191326100,21700,21750,21750,21700,36261
20241120,150700,121404205300,21700,21750,21750,21700,5925
20241120,150600,121275540150,21750,21750,21750,21700,13413
20241120,150500,120984334600,21750,21750,21750,21700,5428
20241120,150400,120866403000,21700,21700,21750,21700,9266
20241120,150300,120665158050,21700,21750,21750,21700,8429
20241120,150200,120482098600,21700,21750,21750,21700,21938
20241120,150100,120005955500,21700,21800,21800,21700,34488
20241120,150000,119256156450,21800,21800,21800,21750,36411
20241120,145900,118464150950,21800,21800,21800,21750,7354
20241120,145800,118304058800,21800,21750,21800,21750,4922
20241120,145700,118196942250,21800,21750,21800,21750,4463
20241120,145600,118099825100,21750,21800,21800,21750,11929
20241120,145500,117840302050,21800,21800,21850,21750,30136
20241120,145400,117182976550,21800,21850,21850,21800,7418
20241120,145300,117021074150,21800,21850,21850,21800,14684
20241120,145200,116700463500,21850,21850,21850,21800,17061
20241120,145100,116328400600,21850,21850,21850,21800,5328
20241120,145000,116212154000,21850,21850,21850,21800,21579
20241120,144900,115741545500,21800,21850,21850,21800,10624
20241120,144800,115509604300,21850,21850,21850,21800,12961
20241120,144700,115226542350,21800,21850,21850,21800,8323
20241120,144600,115044875250,21850,21800,21850,21800,6729
20241120,144500,114897985500,21850,21850,21850,21800,5804
20241120,144400,114771238950,21850,21800,21850,21800,4703
20241120,144300,114668584150,21850,21850,21850,21800,3755
20241120,144200,114586610700,21850,21850,21850,21800,3766
20241120,144100,114504438550,21800,21800,21850,21800,8687
20241120,144000,114314984050,21800,21850,21850,21800,4708
20241120,143900,114212174050,21850,21850,21850,21800,11179
20241120,143800,113968314750,21850,21850,21900,21800,12426
20241120,143700,113696872700,21850,21850,21850,21800,3087
20241120,143600,113629468550,21850,21800,21850,21800,12833
20241120,143500,113349171400,21800,21850,21850,21800,10993
20241120,143400,113109121100,21850,21800,21850,21800,4160
20241120,143300,113018334800,21850,21850,21850,21800,5903
20241120,143200,112889420600,21850,21850,21850,21800,5446
20241120,143100,112770620700,21850,21850,21850,21800,3510
20241120,143000,112693982050,21850,21850,21850,21800,2259
20241120,142900,112644646750,21800,21850,21850,21800,12572
20241120,142800,112369962100,21850,21900,21900,21800,6550
20241120,142700,112226798250,21900,21900,21900,21850,7711
20241120,142600,112058223950,21900,21850,21900,21850,7301
20241120,142500,111898588500,21850,21900,21900,21850,3002
20241120,142400,111832879900,21900,21900,21900,21850,2488
20241120,142300,111778445500,21850,21900,21900,21850,5143
20241120,142200,111665975850,21900,21900,21900,21850,2764
20241120,142100,111605477400,21850,21900,21900,21850,2389
20241120,142000,111553183000,21900,21900,21900,21850,3009
20241120,141900,111487326050,21900,21900,21900,21850,9307
20241120,141800,111283532450,21900,21900,21900,21850,1559
20241120,141700,111249414850,21900,21850,21900,21850,4146
20241120,141600,111158753950,21850,21850,21900,21800,2926
20241120,141500,111094786750,21850,21850,21900,21800,2801
20241120,141400,111033584650,21800,21900,21900,21800,6068
20241120,141300,110901028200,21850,21850,21900,21800,4549
20241120,141200,110801663100,21800,21900,21900,21800,41778
20241120,141100,109888709800,21900,21900,21900,21850,7837
20241120,141000,109717382150,21850,21900,21900,21850,4683
20241120,140900,109614859600,21900,21950,21950,21850,19197
20241120,140800,109194424800,21900,21900,21950,21900,2483
20241120,140700,109139986650,21900,21950,21950,21900,5146
20241120,140600,109027061250,21950,21900,21950,21850,12226
20241120,140500,108759349250,21900,21900,21900,21850,6020
20241120,140400,108627540900,21900,21900,21950,21850,20767
20241120,140300,108172775800,21900,21850,21900,21850,8223
20241120,140200,107992745550,21900,21900,21900,21850,1691
20241120,140100,107955760300,21850,21900,21900,21850,2667
20241120,140000,107897389200,21850,21900,21900,21850,3516
20241120,135900,107820430950,21900,21850,21900,21850,7598
20241120,135800,107654150450,21900,21900,21900,21850,8727
20241120,135700,107463058850,21900,21850,21900,21800,23225
20241120,135600,106955398350,21850,21800,21850,21800,9374
20241120,135500,106750592200,21800,21850,21850,21800,2341
20241120,135400,106699503700,21850,21850,21850,21800,3676
20241120,135300,106619268950,21800,21850,21850,21800,2836
20241120,135200,106557374400,21850,21850,21850,21800,3430
20241120,135100,106482480700,21850,21800,21850,21800,4094
20241120,135000,106393149600,21850,21800,21850,21800,7129
20241120,134900,106237634000,21850,21850,21850,21800,4105
20241120,134800,106148007950,21850,21850,21850,21800,3419
20241120,134700,106073337900,21850,21850,21850,21800,5499
20241120,134600,105953255750,21850,21850,21850,21800,15698
20241120,134500,105610320450,21850,21850,21850,21800,2361
20241120,134400,105558775400,21850,21850,21850,21800,3205
20241120,134300,105488798100,21850,21850,21850,21800,2364
20241120,134200,105437232850,21850,21850,21850,21800,1692
20241120,134100,105400276950,21850,21850,21850,21800,3170
20241120,134000,105331093200,21850,21800,21850,21800,2325
20241120,133900,105280334650,21850,21850,21850,21800,3502
20241120,133800,105203928150,21850,21850,21850,21800,4718
20241120,133700,105100987150,21800,21850,21850,21800,8114
20241120,133600,104923792000,21850,21850,21850,21800,2064
20241120,133500,104878705100,21850,21850,21850,21800,4942
20241120,133400,104770794600,21850,21800,21850,21800,5951
20241120,133300,104640892350,21850,21850,21850,21800,6381
20241120,133200,104501522600,21850,21850,21850,21800,6442
20241120,133100,104360825600,21850,21850,21850,21800,2124
20241120,133000,104314443950,21800,21800,21850,21800,2909
20241120,132900,104250920550,21850,21850,21850,21800,2201
20241120,132800,104202900400,21850,21800,21850,21800,2766
20241120,132700,104142485050,21850,21850,21850,21800,2489
20241120,132600,104088138700,21850,21850,21850,21800,2105
20241120,132500,104042187550,21850,21850,21850,21800,3233
20241120,132400,103971678100,21850,21850,21850,21800,3163
20241120,132300,103902616700,21850,21800,21850,21750,6689
20241120,132200,103756790050,21800,21800,21800,21750,28174
20241120,132100,103142614450,21750,21750,21800,21750,3890
20241120,132000,103057843900,21800,21750,21800,21750,2947
20241120,131900,102993638600,21750,21750,21800,21750,2079
20241120,131800,102948384100,21800,21800,21800,21750,1848
20241120,131700,102908153750,21800,21800,21800,21750,3479
20241120,131600,102832423800,21800,21750,21800,21750,2359
20241120,131500,102781070150,21800,21750,21800,21750,1497
20241120,131400,102748473250,21800,21750,21800,21700,5956
20241120,131300,102618943350,21750,21700,21750,21700,4892
20241120,131200,102512562400,21700,21750,21750,21700,3271
20241120,131100,102441498300,21750,21800,21800,21700,7946
20241120,131000,102268642200,21800,21800,21800,21750,11817
20241120,130900,102011571100,21800,21800,21800,21750,8054
20241120,130800,101836346700,21750,21750,21800,21700,4286
20241120,130700,101743113150,21750,21750,21750,21700,5574
20241120,130600,101621904350,21750,21700,21750,21650,11212
20241120,130500,101378236500,21700,21700,21700,21650,32989
20241120,130400,100662480900,21700,21700,21700,21650,5001
20241120,130300,100554007450,21700,21700,21700,21650,5152
20241120,130200,100442338600,21650,21650,21700,21650,4141
20241120,130100,100352515500,21700,21700,21700,21650,6930
20241120,130000,100202372500,21650,21650,21700,21650,1723
20241120,125900,100165029950,21700,21650,21700,21650,3746
20241120,125800,100083808000,21700,21700,21700,21650,4260
20241120,125700,99991509000,21700,21700,21700,21650,2781
20241120,125600,99931246450,21700,21650,21700,21650,4888
20241120,125500,99825288250,21700,21650,21700,21650,4957
20241120,125400,99717828950,21700,21650,21700,21650,3424
20241120,125300,99643612250,21650,21650,21700,21650,7580
20241120,125200,99479315250,21700,21650,21700,21650,11569
20241120,125100,99228662200,21650,21650,21700,21650,6844
20241120,125000,99080286250,21650,21700,21700,21650,5121
20241120,124900,98969270800,21700,21650,21700,21650,5249
20241120,124800,98855382050,21650,21700,21700,21650,3675
20241120,124700,98775659900,21700,21700,21750,21650,3596
20241120,124600,98697642050,21700,21700,21750,21650,7415
20241120,124500,98536734950,21650,21700,21700,21650,6944
20241120,124400,98386162050,21700,21650,21750,21650,23666
20241120,124300,97872721550,21700,21700,21700,21650,5173
20241120,124200,97760518100,21700,21700,21700,21650,2640
20241120,124100,97703294250,21650,21700,21750,21650,17410
20241120,124000,97325494200,21750,21700,21750,21700,1283
20241120,123900,97297626800,21750,21750,21750,21700,1742
20241120,123800,97259777850,21750,21700,21750,21650,9738
20241120,123700,97048452500,21700,21700,21700,21650,3976
20241120,123600,96962212250,21700,21700,21700,21650,6084
20241120,123500,96830226700,21700,21700,21700,21650,5445
20241120,123400,96712115600,21700,21700,21700,21650,7738
20241120,123300,96544254850,21650,21650,21700,21650,12014
20241120,123200,96284105450,21650,21650,21700,21650,4949
20241120,123100,96176900450,21700,21650,21700,21650,4319
20241120,123000,96083335550,21700,21700,21700,21650,4999
20241120,122900,95975010550,21700,21700,21700,21650,6310
20241120,122800,95838304300,21650,21650,21700,21600,7192
20241120,122700,95682577100,21650,21650,21650,21600,14940
20241120,122600,95359297500,21600,21650,21700,21600,97211
20241120,122500,93254728300,21650,21750,21750,21650,87305
20241120,122400,91360948150,21750,21700,21750,21700,24513
20241120,122300,90828970300,21750,21750,21750,21700,7621
20241120,122200,90663528600,21750,21750,21750,21700,2807
20241120,122100,90602533350,21750,21750,21750,21700,5386
20241120,122000,90485454850,21750,21750,21750,21700,11348
20241120,121900,90238788800,21750,21750,21750,21700,973
20241120,121800,90217636250,21750,21750,21750,21700,2324
20241120,121700,90167146000,21750,21750,21750,21700,1873
20241120,121600,90126449300,21750,21750,21750,21700,2281
20241120,121500,90076871250,21700,21750,21750,21700,13366
20241120,121400,89786595500,21750,21800,21800,21700,9033
20241120,121300,89590145900,21750,21750,21800,21700,6778
20241120,121200,89442723100,21750,21750,21750,21700,5073
20241120,121100,89332419150,21750,21750,21750,21700,2002
20241120,121000,89288911650,21700,21750,21800,21700,4391
20241120,120900,89193576200,21750,21750,21800,21700,4549
20241120,120800,89094646650,21750,21750,21750,21700,4496
20241120,120700,88996878600,21700,21750,21750,21700,3220
20241120,120600,88926863800,21700,21800,21800,21700,6698
20241120,120500,88781244400,21750,21750,21800,21700,12820
20241120,120400,88502474550,21750,21800,21800,21700,6749
20241120,120300,88355682950,21750,21750,21800,21700,9090
20241120,120200,88157984050,21750,21750,21750,21700,11105
20241120,120100,87916462450,21750,21700,21750,21700,3574
20241120,120000,87838825200,21750,21750,21750,21700,2001
20241120,115900,87795363450,21750,21750,21750,21700,3690
20241120,115800,87715181850,21750,21750,21750,21700,6891
20241120,115700,87565481650,21700,21700,21750,21700,3807
20241120,115600,87482804850,21750,21700,21750,21700,3459
20241120,115500,87407641850,21700,21750,21800,21700,31567
20241120,115400,86721134450,21750,21800,21800,21750,7297
20241120,115300,86562384650,21800,21750,21800,21750,3257
20241120,115200,86491406150,21800,21800,21800,21750,2023
20241120,115100,86447335050,21750,21750,21800,21750,4211
20241120,115000,86355684800,21800,21750,21850,21750,13206
20241120,114900,86067878100,21800,21800,21800,21750,2432
20241120,114800,86014923200,21800,21800,21800,21750,1525
20241120,114700,85981706350,21800,21800,21800,21750,5553
20241120,114600,85860885600,21800,21850,21850,21750,13998
20241120,114500,85555787350,21800,21900,21900,21750,34688
20241120,114400,84799537600,21900,21850,21900,21800,3811
20241120,114300,84716238600,21850,21850,21900,21800,6114
20241120,114200,84582645200,21800,21850,21850,21800,2703
20241120,114100,84523615400,21850,21800,21850,21800,18016
20241120,114000,84130334050,21800,21850,21850,21750,17561
20241120,113900,83747394900,21850,21850,21850,21800,2974
20241120,113800,83682512700,21800,21850,21850,21800,2767
20241120,113700,83622129250,21850,21850,21850,21800,7481
20241120,113600,83459008900,21850,21850,21850,21800,16249
20241120,113500,83104734300,21850,21850,21850,21800,3305
20241120,113400,83032564200,21850,21850,21850,21800,4397
20241120,113300,82936560650,21850,21850,21850,21800,6730
20241120,113200,82789592050,21850,21850,21850,21800,8268
20241120,113100,82608966000,21850,21850,21850,21800,5336
20241120,113000,82492559000,21850,21800,21850,21800,6077
20241120,112900,82359892100,21850,21850,21850,21800,1844
20241120,112800,82319629350,21850,21850,21850,21800,1926
20241120,112700,82277604450,21850,21850,21850,21800,2296
20241120,112600,82227501150,21800,21850,21850,21800,6047
20241120,112500,82095651200,21850,21800,21850,21800,3572
20241120,112400,82017743450,21850,21850,21850,21800,2781
20241120,112300,81957084350,21800,21850,21850,21800,3771
20241120,112200,81874767250,21850,21800,21850,21750,3537
20241120,112100,81797660250,21750,21850,21850,21750,10258
20241120,112000,81574038450,21800,21800,21850,21800,6882
20241120,111900,81423900150,21850,21800,21850,21800,1407
20241120,111800,81393193350,21800,21800,21850,21800,3996
20241120,111700,81306044450,21800,21800,21850,21750,18863
20241120,111600,80894926350,21800,21800,21800,21750,6116
20241120,111500,80761702950,21800,21800,21800,21750,4432
20241120,111400,80665164600,21800,21800,21800,21750,4176
20241120,111300,80574167650,21800,21800,21800,21750,13922
20241120,111200,80270719550,21750,21800,21800,21750,2753
20241120,111100,80210737650,21750,21750,21800,21750,3339
20241120,111000,80138089800,21750,21800,21800,21750,3891
20241120,110900,80053371600,21800,21800,21800,21750,5099
20241120,110800,79942267900,21800,21800,21800,21750,3556
20241120,110700,79864863400,21800,21800,21800,21750,4377
20241120,110600,79769562150,21750,21800,21800,21750,10093
20241120,110500,79549595550,21800,21800,21800,21750,9645
20241120,110400,79339786450,21800,21750,21800,21750,2963
20241120,110300,79275285050,21750,21800,21800,21750,4962
20241120,110200,79167200450,21800,21750,21800,21750,2762
20241120,110100,79107088600,21800,21750,21800,21750,3352
20241120,110000,79034081250,21800,21800,21800,21750,6010
20241120,105900,78903313750,21750,21800,21800,21750,6271
20241120,105800,78766883800,21800,21800,21800,21750,3928
20241120,105700,78681413650,21750,21800,21800,21750,16050
20241120,105600,78332241250,21800,21750,21800,21750,2586
20241120,105500,78275890950,21800,21800,21850,21750,4534
20241120,105400,78177149950,21800,21750,21850,21750,23616
20241120,105300,77662345850,21800,21800,21800,21750,1582
20241120,105200,77627896250,21800,21750,21800,21700,42593
20241120,105100,76702554850,21750,21750,21750,21700,8810
20241120,105000,76511254950,21750,21700,21750,21700,5812
20241120,104900,76385023100,21750,21800,21800,21700,33246
20241120,104800,75662025000,21750,21750,21800,21750,5885
20241120,104700,75533971550,21750,21750,21800,21750,5319
20241120,104600,75418202250,21800,21800,21800,21750,4699
20241120,104500,75315948600,21750,21800,21800,21750,5506
20241120,104400,75196174000,21800,21800,21800,21750,5163
20241120,104300,75083709950,21800,21800,21800,21750,5507
20241120,104200,74963800950,21800,21750,21800,21750,8382
20241120,104100,74781358050,21800,21800,21800,21750,4420
20241120,104000,74685148850,21800,21800,21800,21750,4989
20241120,103900,74576457600,21800,21800,21800,21750,4202
20241120,103800,74485014300,21750,21800,21800,21750,10608
20241120,103700,74253912300,21800,21750,21800,21750,4247
20241120,103600,74161508550,21750,21750,21800,21700,14779
20241120,103500,73840132850,21750,21750,21800,21700,52625
20241120,103400,72695770900,21800,21800,21850,21750,26093
20241120,103300,72127122900,21850,21850,21850,21800,10662
20241120,103200,71894627850,21850,21850,21900,21800,14625
20241120,103100,71575047250,21900,21850,21900,21850,3448
20241120,103000,71499649400,21850,21850,21900,21850,3857
20241120,102900,71415329750,21850,21900,21900,21850,5269
20241120,102800,71300160350,21850,21900,21900,21850,3776
20241120,102700,71217603400,21900,21900,21900,21850,9593
20241120,102600,71007834500,21850,21850,21900,21850,6717
20241120,102500,70860919350,21850,21850,21900,21850,2119
20241120,102400,70814587700,21900,21850,21900,21850,4220
20241120,102300,70722361800,21900,21900,21900,21850,3293
20241120,102200,70650374200,21850,21850,21900,21850,2270
20241120,102100,70600744600,21850,21900,21900,21850,3792
20241120,102000,70517860350,21900,21850,21900,21850,2667
20241120,101900,70459505600,21900,21900,21900,21850,7024
20241120,101800,70305958300,21900,21900,21900,21850,3192
20241120,101700,70236151400,21900,21900,21950,21850,15932
20241120,101600,69887328100,21900,21950,21950,21900,2566
20241120,101500,69831073850,21900,21950,21950,21900,3066
20241120,101400,69763862250,21950,21900,21950,21900,6323
20241120,101300,69625301300,21950,21900,21950,21900,4705
20241120,101200,69522115800,21950,21900,21950,21850,11272
20241120,101100,69274895600,21850,21900,21900,21850,10900
20241120,101000,69036230450,21900,21900,21900,21850,8137
20241120,100900,68858351950,21850,21900,21950,21850,21622
20241120,100800,68384861200,21900,21900,21950,21900,4792
20241120,100700,68279841100,21950,21950,21950,21900,3662
20241120,100600,68199566300,21950,21950,21950,21900,8059
20241120,100500,68022998800,21950,21900,21950,21900,18094
20241120,100400,67626712050,21950,21950,21950,21900,15684
20241120,100300,67283068800,21900,21950,21950,21900,5350
20241120,100200,67165744700,21950,21800,21950,21800,47719
20241120,100100,66120983100,21800,21800,21850,21800,17015
20241120,100000,65750004150,21850,21850,21850,21800,10618
20241120,095900,65518452450,21850,21800,21850,21750,51552
20241120,095800,64394724500,21750,21700,21800,21700,18072
20241120,095700,64001729050,21750,21700,21750,21650,71698
20241120,095600,62445967050,21750,21750,21800,21700,45024
20241120,095500,61467614550,21800,21750,21800,21700,19430
20241120,095400,61044965250,21750,21900,21900,21600,457836
20241120,095300,51098511450,21900,21900,21900,21850,9497
20241120,095200,50890948150,21900,21900,21900,21850,5641
20241120,095100,50767606200,21900,21900,21900,21850,23076
20241120,095000,50263366500,21850,21950,21950,21850,53471
20241120,094900,49093173250,21950,21950,21950,21900,5231
20241120,094800,48978553550,21900,21950,22000,21900,13950
20241120,094700,48672411500,21950,21950,22000,21900,22240
20241120,094600,48184093450,21900,21900,21950,21900,4687
20241120,094500,48081382650,21900,21950,21950,21900,4214
20241120,094400,47988965000,21900,21900,21950,21900,9171
20241120,094300,47788046100,21950,21950,21950,21900,4259
20241120,094200,47694660100,21950,21900,22000,21900,28334
20241120,094100,47073333500,21950,21950,21950,21900,14409
20241120,094000,46757206900,21900,21850,21950,21850,14933
20241120,093900,46430015500,21900,21800,21900,21800,45852
20241120,093800,45428548200,21850,21850,21900,21800,118152
20241120,093700,42848486000,21900,21950,22000,21850,139704
20241120,093600,39784840350,22000,21950,22000,21950,7146
20241120,093500,39627918700,22000,21950,22000,21950,7391
20241120,093400,39465586400,21950,21950,22000,21900,29851
20241120,093300,38810438250,21900,21950,22000,21900,30464
20241120,093200,38141747350,21950,22000,22000,21900,76493
20241120,093100,36463116250,22000,22000,22050,21950,118195
20241120,093000,33862985400,22000,22000,22050,22000,39387
20241120,092900,32996171000,22050,22100,22150,22000,98892
20241120,092800,30814808200,22100,22100,22150,22050,15710
20241120,092700,30467725250,22100,22100,22100,22050,12557
20241120,092600,30190708050,22050,22050,22100,22050,12665
20241120,092500,29911027100,22100,22100,22150,22050,20431
20241120,092400,29459513700,22100,22150,22150,22100,13749
20241120,092300,29155551550,22150,22100,22150,22100,12098
20241120,092200,28887673800,22100,22200,22200,22100,8557
20241120,092100,28698200000,22150,22150,22200,22100,8022
20241120,092000,28520351400,22150,22050,22350,22000,79023
20241120,091900,26765569050,22050,22100,22100,22050,85119
20241120,091800,24888434900,22100,22150,22200,22050,56783
20241120,091700,23632641550,22150,22150,22200,22100,24830
20241120,091600,23082845550,22150,22250,22300,22150,34878
20241120,091500,22308212800,22300,22200,22300,22200,13913
20241120,091400,21998750250,22250,22250,22250,22200,12103
20241120,091300,21729726150,22250,22300,22300,22200,42028
20241120,091200,20793436450,22300,22250,22300,22200,43108
20241120,091100,19832807200,22250,22200,22400,22150,84653
20241120,091000,17947503400,22150,22150,22200,22150,13325
20241120,090900,17652238650,22150,22200,22200,22100,17669
20241120,090800,17261215200,22200,22050,22200,22050,28690
20241120,090700,16627580600,22100,22100,22100,22050,40011
20241120,090600,15744734650,22100,22100,22150,22050,26620
20241120,090500,15157111450,22100,22050,22150,22000,70130
20241120,090400,13609730700,22100,22100,22150,22000,78560
20241120,090300,11877121100,22050,22100,22200,22050,61208
20241120,090200,10522465400,22150,22150,22200,22000,119674
20241120,090100,7879617900,22100,22150,22250,22100,97031
20241120,090000,5726690750,22200,22350,22350,22100,257286