stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191500,125282213750,20900,20900,20900,20900,246215
20241121,191400,125282213750,20900,20900,20900,20900,0
20241121,191300,125282213750,20900,20900,20900,20900,0
20241121,191200,125282213750,20900,20900,20900,20900,0
20241121,191100,125282213750,20900,20900,20900,20900,0
20241121,191000,125282213750,20900,20900,20900,20900,0
20241121,190900,125282213750,20900,20900,20900,20900,0
20241121,190800,125282213750,20900,20900,20900,20900,0
20241121,190700,125282213750,20900,20900,20900,20900,0
20241121,190600,125282213750,20900,20900,20900,20900,0
20241121,190500,125282213750,20900,20900,20900,20900,0
20241121,190400,125282213750,20900,20900,20900,20900,0
20241121,190300,125282213750,20900,20900,20900,20900,0
20241121,190200,125282213750,20900,20900,20900,20900,0
20241121,190100,125282213750,20900,20900,20900,20900,0
20241121,190000,125282213750,20900,20900,20900,20900,0
20241121,185900,125282213750,20900,20900,20900,20900,0
20241121,185800,125282213750,20900,20900,20900,20900,0
20241121,185700,125282213750,20900,20900,20900,20900,0
20241121,185600,125282213750,20900,20900,20900,20900,0
20241121,185500,125282213750,20900,20900,20900,20900,0
20241121,185400,125282213750,20900,20900,20900,20900,0
20241121,185300,125282213750,20900,20900,20900,20900,0
20241121,185200,125282213750,20900,20900,20900,20900,0
20241121,185100,125282213750,20900,20900,20900,20900,0
20241121,185000,125282213750,20900,20900,20900,20900,0
20241121,184900,125282213750,20900,20900,20900,20900,0
20241121,184800,125282213750,20900,20900,20900,20900,0
20241121,184700,125282213750,20900,20900,20900,20900,0
20241121,184600,125282213750,20900,20900,20900,20900,0
20241121,184500,125282213750,20900,20900,20900,20900,246215
20241121,184400,125282213750,20900,20900,20900,20900,0
20241121,184300,125282213750,20900,20900,20900,20900,0
20241121,184200,125282213750,20900,20900,20900,20900,0
20241121,184100,125282213750,20900,20900,20900,20900,0
20241121,184000,125282213750,20900,20900,20900,20900,0
20241121,183900,125282213750,20900,20900,20900,20900,0
20241121,183800,125282213750,20900,20900,20900,20900,0
20241121,183700,125282213750,20900,20900,20900,20900,0
20241121,183600,125282213750,20900,20900,20900,20900,0
20241121,183500,125282213750,20900,20900,20900,20900,0
20241121,183400,125282213750,20900,20900,20900,20900,0
20241121,183300,125282213750,20900,20900,20900,20900,0
20241121,183200,125282213750,20900,20900,20900,20900,0
20241121,183100,125282213750,20900,20900,20900,20900,0
20241121,183000,125282213750,20900,20900,20900,20900,0
20241121,182900,125282213750,20900,20900,20900,20900,0
20241121,182800,125282213750,20900,20900,20900,20900,0
20241121,182700,125282213750,20900,20900,20900,20900,0
20241121,182600,125282213750,20900,20900,20900,20900,0
20241121,182500,125282213750,20900,20900,20900,20900,0
20241121,182400,125282213750,20900,20900,20900,20900,0
20241121,182300,125282213750,20900,20900,20900,20900,0
20241121,182200,125282213750,20900,20900,20900,20900,0
20241121,182100,125282213750,20900,20900,20900,20900,0
20241121,182000,125282213750,20900,20900,20900,20900,0
20241121,181900,125282213750,20900,20900,20900,20900,0
20241121,181800,125282213750,20900,20900,20900,20900,0
20241121,181700,125282213750,20900,20900,20900,20900,0
20241121,181600,125282213750,20900,20900,20900,20900,0
20241121,181500,125282213750,20900,20900,20900,20900,246215
20241121,181400,125282213750,20900,20900,20900,20900,0
20241121,181300,125282213750,20900,20900,20900,20900,0
20241121,181200,125282213750,20900,20900,20900,20900,0
20241121,181100,125282213750,20900,20900,20900,20900,0
20241121,181000,125282213750,20900,20900,20900,20900,0
20241121,180900,125282213750,20900,20900,20900,20900,0
20241121,180800,125282213750,20900,20900,20900,20900,0
20241121,180700,125282213750,20900,20900,20900,20900,0
20241121,180600,125282213750,20900,20900,20900,20900,0
20241121,180500,125282213750,20900,20900,20900,20900,0
20241121,180400,125282213750,20900,20900,20900,20900,0
20241121,180300,125282213750,20900,20900,20900,20900,0
20241121,180200,125282213750,20900,20900,20900,20900,0
20241121,180100,125282213750,20900,20900,20900,20900,0
20241121,180000,125282213750,20900,20900,20900,20900,0
20241121,175900,125282213750,20900,20900,20900,20900,0
20241121,175800,125282213750,20900,20900,20900,20900,0
20241121,175700,125282213750,20900,20900,20900,20900,0
20241121,175600,125282213750,20900,20900,20900,20900,0
20241121,175500,125282213750,20900,20900,20900,20900,0
20241121,175400,125282213750,20900,20900,20900,20900,0
20241121,175300,125282213750,20900,20900,20900,20900,0
20241121,175200,125282213750,20900,20900,20900,20900,0
20241121,175100,125282213750,20900,20900,20900,20900,0
20241121,175000,125282213750,20900,20900,20900,20900,0
20241121,174900,125282213750,20900,20900,20900,20900,0
20241121,174800,125282213750,20900,20900,20900,20900,0
20241121,174700,125282213750,20900,20900,20900,20900,0
20241121,174600,125282213750,20900,20900,20900,20900,0
20241121,174500,125282213750,20900,20900,20900,20900,246215
20241121,174400,125282213750,20900,20900,20900,20900,0
20241121,174300,125282213750,20900,20900,20900,20900,0
20241121,174200,125282213750,20900,20900,20900,20900,0
20241121,174100,125282213750,20900,20900,20900,20900,0
20241121,174000,125282213750,20900,20900,20900,20900,0
20241121,173900,125282213750,20900,20900,20900,20900,0
20241121,173800,125282213750,20900,20900,20900,20900,0
20241121,173700,125282213750,20900,20900,20900,20900,0
20241121,173600,125282213750,20900,20900,20900,20900,0
20241121,173500,125282213750,20900,20900,20900,20900,0
20241121,173400,125282213750,20900,20900,20900,20900,0
20241121,173300,125282213750,20900,20900,20900,20900,0
20241121,173200,125282213750,20900,20900,20900,20900,0
20241121,173100,125282213750,20900,20900,20900,20900,0
20241121,173000,125282213750,20900,20900,20900,20900,0
20241121,172900,125282213750,20900,20900,20900,20900,0
20241121,172800,125282213750,20900,20900,20900,20900,0
20241121,172700,125282213750,20900,20900,20900,20900,0
20241121,172600,125282213750,20900,20900,20900,20900,0
20241121,172500,125282213750,20900,20900,20900,20900,0
20241121,172400,125282213750,20900,20900,20900,20900,0
20241121,172300,125282213750,20900,20900,20900,20900,0
20241121,172200,125282213750,20900,20900,20900,20900,0
20241121,172100,125282213750,20900,20900,20900,20900,0
20241121,172000,125282213750,20900,20900,20900,20900,0
20241121,171900,125282213750,20900,20900,20900,20900,0
20241121,171800,125282213750,20900,20900,20900,20900,0
20241121,171700,125282213750,20900,20900,20900,20900,0
20241121,171600,125282213750,20900,20900,20900,20900,0
20241121,171500,125282213750,20900,20900,20900,20900,246215
20241121,171400,125282213750,20900,20900,20900,20900,0
20241121,171300,125282213750,20900,20900,20900,20900,0
20241121,171200,125282213750,20900,20900,20900,20900,0
20241121,171100,125282213750,20900,20900,20900,20900,0
20241121,171000,125282213750,20900,20900,20900,20900,0
20241121,170900,125282213750,20900,20900,20900,20900,0
20241121,170800,125282213750,20900,20900,20900,20900,0
20241121,170700,125282213750,20900,20900,20900,20900,0
20241121,170600,125282213750,20900,20900,20900,20900,0
20241121,170500,125282213750,20900,20900,20900,20900,0
20241121,170400,125282213750,20900,20900,20900,20900,0
20241121,170300,125282213750,20900,20900,20900,20900,0
20241121,170200,125282213750,20900,20900,20900,20900,0
20241121,170100,125282213750,20900,20900,20900,20900,0
20241121,170000,125282213750,20900,20900,20900,20900,0
20241121,165900,125282213750,20900,20900,20900,20900,0
20241121,165800,125282213750,20900,20900,20900,20900,0
20241121,165700,125282213750,20900,20900,20900,20900,0
20241121,165600,125282213750,20900,20900,20900,20900,0
20241121,165500,125282213750,20900,20900,20900,20900,0
20241121,165400,125282213750,20900,20900,20900,20900,0
20241121,165300,125282213750,20900,20900,20900,20900,0
20241121,165200,125282213750,20900,20900,20900,20900,0
20241121,165100,125282213750,20900,20900,20900,20900,0
20241121,165000,125282213750,20900,20900,20900,20900,0
20241121,164900,125282213750,20900,20900,20900,20900,0
20241121,164800,125282213750,20900,20900,20900,20900,0
20241121,164700,125282213750,20900,20900,20900,20900,0
20241121,164600,125282213750,20900,20900,20900,20900,0
20241121,164500,125282213750,20900,20900,20900,20900,246215
20241121,164400,125282213750,20900,20900,20900,20900,0
20241121,164300,125282213750,20900,20900,20900,20900,0
20241121,164200,125282213750,20900,20900,20900,20900,0
20241121,164100,125282213750,20900,20900,20900,20900,0
20241121,164000,125282213750,20900,20900,20900,20900,0
20241121,163900,125282213750,20900,20900,20900,20900,0
20241121,163800,125282213750,20900,20900,20900,20900,0
20241121,163700,125282213750,20900,20900,20900,20900,0
20241121,163600,125282213750,20900,20900,20900,20900,0
20241121,163500,125282213750,20900,20900,20900,20900,0
20241121,163400,125282213750,20900,20900,20900,20900,0
20241121,163300,125282213750,20900,20900,20900,20900,0
20241121,163200,125282213750,20900,20900,20900,20900,0
20241121,163100,125282213750,20900,20900,20900,20900,0
20241121,163000,125282213750,20900,20900,20900,20900,0
20241121,162900,125282213750,20900,20900,20900,20900,0
20241121,162800,125282213750,20900,20900,20900,20900,0
20241121,162700,125282213750,20900,20900,20900,20900,0
20241121,162600,125282213750,20900,20900,20900,20900,0
20241121,162500,125282213750,20900,20900,20900,20900,0
20241121,162400,125282213750,20900,20900,20900,20900,0
20241121,162300,125282213750,20900,20900,20900,20900,0
20241121,162200,125282213750,20900,20900,20900,20900,0
20241121,162100,125282213750,20900,20900,20900,20900,0
20241121,162000,125282213750,20900,20900,20900,20900,0
20241121,161900,125282213750,20900,20900,20900,20900,0
20241121,161800,125282213750,20900,20900,20900,20900,0
20241121,161700,125282213750,20900,20900,20900,20900,0
20241121,161600,125282213750,20900,20900,20900,20900,0
20241121,161500,125282213750,20900,20900,20900,20900,246215
20241121,161400,125282213750,20900,20900,20900,20900,0
20241121,161300,125282213750,20900,20900,20900,20900,0
20241121,161200,125282213750,20900,20900,20900,20900,0
20241121,161100,125282213750,20900,20900,20900,20900,0
20241121,161000,125282213750,20900,20900,20900,20900,0
20241121,160900,125282213750,20900,20900,20900,20900,0
20241121,160800,125282213750,20900,20900,20900,20900,0
20241121,160700,125282213750,20900,20900,20900,20900,0
20241121,160600,125282213750,20900,20900,20900,20900,0
20241121,160500,125282213750,20900,20900,20900,20900,0
20241121,160400,125282213750,20900,20900,20900,20900,0
20241121,160300,125282213750,20900,20900,20900,20900,0
20241121,160200,125282213750,20900,20900,20900,20900,0
20241121,160100,125282213750,20900,20900,20900,20900,0
20241121,160000,125282213750,20900,20900,20900,20900,0
20241121,155900,125282213750,20900,20900,20900,20900,0
20241121,155800,125282213750,20900,20900,20900,20900,0
20241121,155700,125282213750,20900,20900,20900,20900,0
20241121,155600,125282213750,20900,20900,20900,20900,0
20241121,155500,125282213750,20900,20900,20900,20900,0
20241121,155400,125282213750,20900,20900,20900,20900,0
20241121,155300,125282213750,20900,20900,20900,20900,0
20241121,155200,125282213750,20900,20900,20900,20900,0
20241121,155100,125282213750,20900,20900,20900,20900,0
20241121,155000,125282213750,20900,20900,20900,20900,0
20241121,154900,125282213750,20900,20900,20900,20900,0
20241121,154800,125282213750,20900,20900,20900,20900,0
20241121,154700,125282213750,20900,20900,20900,20900,0
20241121,154600,125282213750,20900,20900,20900,20900,0
20241121,154500,125282213750,20900,20900,20900,20900,246215
20241121,154400,125282213750,20900,20900,20900,20900,0
20241121,154300,125282213750,20900,20900,20900,20900,0
20241121,154200,125282213750,20900,20900,20900,20900,0
20241121,154100,125282213750,20900,20900,20900,20900,0
20241121,154000,125282213750,20900,20900,20900,20900,0
20241121,153900,125282213750,20900,20900,20900,20900,0
20241121,153800,125282213750,20900,20900,20900,20900,0
20241121,153700,125282213750,20900,20900,20900,20900,0
20241121,153600,125282213750,20900,20900,20900,20900,0
20241121,153500,125282213750,20900,20900,20900,20900,0
20241121,153400,125282213750,20900,20900,20900,20900,0
20241121,153300,125282213750,20900,20900,20900,20900,0
20241121,153200,125282213750,20900,20900,20900,20900,0
20241121,153100,125282213750,20900,20900,20900,20900,0
20241121,153000,125282213750,20900,20900,20900,20900,246215
20241121,152900,120136320250,20950,20950,20950,20950,0
20241121,152800,120136320250,20950,20950,20950,20950,0
20241121,152700,120136320250,20950,20950,20950,20950,0
20241121,152600,120136320250,20950,20950,20950,20950,0
20241121,152500,120136320250,20950,20950,20950,20950,0
20241121,152400,120136320250,20950,20950,20950,20950,0
20241121,152300,120136320250,20950,20950,20950,20950,0
20241121,152200,120136320250,20950,20950,20950,20950,0
20241121,152100,120136320250,20950,20950,20950,20950,0
20241121,152000,120136320250,20950,20950,20950,20950,0
20241121,151900,120136320250,20950,20950,21000,20900,53609
20241121,151800,119013109950,20900,20900,20950,20900,13905
20241121,151700,118722247750,20950,20950,20950,20900,14331
20241121,151600,118422452300,20950,20950,20950,20900,8750
20241121,151500,118239386650,20950,20950,20950,20900,17294
20241121,151400,117877745550,20950,21000,21000,20950,20358
20241121,151300,117451057100,21000,21000,21000,20950,7150
20241121,151200,117301127650,21000,21000,21000,20950,3887
20241121,151100,117219577100,20950,20950,21000,20900,11417
20241121,151000,116980457150,20900,20950,20950,20900,21009
20241121,150900,116540379450,20900,20900,20950,20900,5045
20241121,150800,116434820600,20900,20950,20950,20900,7567
20241121,150700,116276580000,20950,20950,20950,20900,6622
20241121,150600,116138122650,20900,20900,20950,20900,21866
20241121,150500,115680740500,20900,20950,20950,20900,9252
20241121,150400,115487300100,20900,20900,20950,20850,36827
20241121,150300,114717611900,20900,20900,20950,20850,16141
20241121,150200,114380907550,20900,20900,20950,20850,24501
20241121,150100,113868928950,20900,20950,20950,20850,44397
20241121,150000,112941004550,20950,20900,20950,20900,24797
20241121,145900,112422666450,20900,20950,20950,20900,3544
20241121,145800,112348552950,20950,20950,20950,20900,5630
20241121,145700,112230817450,20950,20900,20950,20900,6869
20241121,145600,112087218900,20950,20950,20950,20900,11979
20241121,145500,111836692500,20950,20950,20950,20900,15580
20241121,145400,111511025200,20950,20900,21000,20900,37736
20241121,145300,110720449700,20900,20950,20950,20900,13317
20241121,145200,110442042250,20900,20950,20950,20900,7173
20241121,145100,110291982100,20900,20950,20950,20900,5604
20241121,145000,110174733800,20950,20950,20950,20900,3455
20241121,144900,110102455300,20950,20950,20950,20900,5241
20241121,144800,109992756200,20950,20950,20950,20900,5818
20241121,144700,109871001800,20950,20950,21000,20900,3565
20241121,144600,109796340900,20950,20900,21000,20900,15287
20241121,144500,109476144300,20900,20900,20950,20900,3911
20241121,144400,109394363300,20950,20950,20950,20900,5645
20241121,144300,109276257650,20950,20950,20950,20900,13735
20241121,144200,108988754550,20950,20900,20950,20900,4232
20241121,144100,108900251900,20900,20950,21000,20900,25777
20241121,144000,108360306200,20950,20950,20950,20900,3983
20241121,143900,108276949000,20950,20950,21000,20900,108927
20241121,143800,105999459800,20950,20950,21000,20900,20026
20241121,143700,105579981150,21000,21000,21000,20950,6196
20241121,143600,105449971700,21000,20950,21000,20950,9441
20241121,143500,105252106050,20950,21000,21000,20950,6907
20241121,143400,105107313000,20950,21050,21050,20950,16311
20241121,143300,104764778700,21050,21050,21050,21000,15692
20241121,143200,104435086150,21050,21000,21050,21000,2531
20241121,143100,104381853550,21000,21050,21050,21000,3438
20241121,143000,104309559450,21050,21050,21050,21000,5671
20241121,142900,104190264550,21050,21100,21100,21050,9792
20241121,142800,103983988600,21050,21050,21100,21000,7770
20241121,142700,103820466450,21050,21050,21050,21000,10803
20241121,142600,103593212950,21000,21050,21050,21000,3156
20241121,142500,103526817900,21050,21050,21050,21000,4386
20241121,142400,103434673400,21050,21100,21100,21000,5956
20241121,142300,103309276700,21050,21100,21100,21050,5026
20241121,142200,103203267050,21100,21050,21100,21000,4815
20241121,142100,103101850200,21050,21050,21050,21000,5602
20241121,142000,102984020700,21050,21100,21100,21050,10966
20241121,141900,102753170550,21050,21100,21100,21050,4056
20241121,141800,102667757400,21100,21150,21150,21050,11680
20241121,141700,102421451250,21150,21150,21150,21100,5377
20241121,141600,102307830200,21150,21150,21150,21100,7116
20241121,141500,102157380250,21150,21100,21150,21050,9403
20241121,141400,101958956350,21100,21100,21100,21050,6438
20241121,141300,101823142350,21050,21100,21100,21050,7455
20241121,141200,101665950300,21100,21100,21100,21050,2405
20241121,141100,101615248500,21050,21100,21100,21050,2512
20241121,141000,101562315000,21100,21050,21100,21050,3891
20241121,140900,101480376500,21050,21100,21100,21050,4097
20241121,140800,101394021500,21050,21100,21100,21050,4557
20241121,140700,101298010500,21050,21100,21100,21050,34985
20241121,140600,100560030050,21100,21100,21100,21050,3902
20241121,140500,100477805850,21100,21050,21100,21000,8131
20241121,140400,100306794150,21050,21050,21050,21000,2080
20241121,140300,100263070550,21000,21000,21050,20900,27684
20241121,140200,99682009400,21000,21000,21000,20950,23451
20241121,140100,99189847950,21000,20950,21000,20950,5258
20241121,140000,99079667500,20950,21000,21000,20950,7317
20241121,135900,98926273200,21000,20950,21000,20950,2910
20241121,135800,98865283950,20950,21000,21000,20950,25488
20241121,135700,98331275500,21000,21000,21000,20950,5356
20241121,135600,98219025200,21000,21000,21000,20950,4337
20241121,135500,98128068600,20950,21000,21000,20950,6053
20241121,135400,98001119600,20950,20950,21000,20950,4557
20241121,135300,97905597950,20950,20950,21000,20950,4576
20241121,135200,97809619500,20950,20950,21000,20950,4656
20241121,135100,97712006150,20950,21000,21000,20950,4764
20241121,135000,97612147800,20950,21000,21000,20950,5107
20241121,134900,97505127250,20950,20950,21000,20950,10043
20241121,134800,97294383750,20950,21000,21000,20950,5072
20241121,134700,97187998700,21000,21000,21000,20950,9318
20241121,134600,96992460500,21000,20900,21000,20850,26893
20241121,134500,96429805400,20850,20900,20900,20850,15695
20241121,134400,96102473950,20900,20850,20900,20850,7300
20241121,134300,95950182850,20900,20900,20900,20850,11889
20241121,134200,95702232200,20850,20900,20900,20850,15388
20241121,134100,95381274600,20850,20850,20900,20850,18762
20241121,134000,94989831200,20900,20950,20950,20850,36838
20241121,133900,94220713700,20900,20950,20950,20900,57821
20241121,133800,93012214200,20950,20900,20950,20900,19529
20241121,133700,92603913000,20950,20900,20950,20900,10787
20241121,133600,92378377350,20900,20900,20950,20900,11964
20241121,133500,92128227400,20950,21000,21000,20900,48456
20241121,133400,91114131000,21000,20950,21000,20950,39340
20241121,133300,90289892650,20950,21000,21000,20950,14396
20241121,133200,89988256000,21000,21000,21000,20950,12233
20241121,133100,89731889450,21000,20950,21000,20950,9698
20241121,133000,89528508150,21000,20950,21000,20950,7578
20241121,132900,89369622500,21000,21000,21050,20950,9278
20241121,132800,89174968450,21000,21050,21050,20950,113681
20241121,132700,86786151650,21050,21000,21050,21000,14860
20241121,132600,86473690600,21000,21050,21100,21000,20542
20241121,132500,86041371050,21100,21050,21100,21050,2790
20241121,132400,85982627200,21050,21050,21100,21050,3778
20241121,132300,85903082050,21100,21050,21100,21050,1874
20241121,132200,85863621000,21050,21100,21100,21050,6105
20241121,132100,85735034900,21050,21100,21100,21050,10715
20241121,132000,85509416850,21100,21100,21100,21050,3971
20241121,131900,85425759150,21050,21100,21100,21050,5982
20241121,131800,85299748000,21050,21100,21150,21050,17449
20241121,131700,84931633650,21150,21100,21150,21100,4447
20241121,131600,84837779800,21150,21150,21150,21100,4518
20241121,131500,84742386400,21150,21150,21150,21100,6338
20241121,131400,84608421350,21150,21200,21200,21150,22421
20241121,131300,84134193800,21150,21200,21200,21150,3280
20241121,131200,84064785200,21200,21200,21200,21150,3361
20241121,131100,83993673700,21200,21200,21200,21150,1345
20241121,131000,83965199650,21200,21200,21200,21150,2935
20241121,130900,83903093550,21200,21200,21200,21150,2171
20241121,130800,83857115400,21200,21150,21200,21150,3777
20241121,130700,83777135850,21150,21200,21200,21150,2742
20241121,130600,83719053600,21200,21200,21200,21150,3498
20241121,130500,83645047250,21200,21200,21200,21150,7388
20241121,130400,83488552550,21200,21200,21200,21150,2528
20241121,130300,83434989250,21200,21100,21200,21050,35329
20241121,130200,82688973850,21100,21100,21100,21050,2066
20241121,130100,82645457200,21100,21050,21100,21050,4015
20241121,130000,82560873800,21100,21050,21100,21050,6350
20241121,125900,82427170900,21100,21100,21100,21050,4359
20241121,125800,82335347950,21100,21100,21100,21050,3652
20241121,125700,82258454800,21050,21050,21100,21050,10923
20241121,125600,82028484350,21100,21050,21100,21050,2281
20241121,125500,81980451750,21050,21100,21100,21050,2740
20241121,125400,81922700050,21100,21050,21100,21050,5582
20241121,125300,81805102400,21100,21100,21100,21050,2290
20241121,125200,81756857900,21100,21100,21100,21050,5257
20241121,125100,81645973350,21100,21100,21100,21050,3559
20241121,125000,81571001350,21100,21100,21100,21050,2769
20241121,124900,81512615650,21100,21100,21100,21050,2622
20241121,124800,81457379200,21100,21100,21100,21050,4726
20241121,124700,81357884900,21100,21050,21100,21050,4869
20241121,124600,81255177450,21100,21100,21100,21050,4949
20241121,124500,81150892700,21050,21100,21100,21050,2743
20241121,124400,81093117050,21100,21050,21100,21050,2366
20241121,124300,81043274700,21100,21100,21100,21050,2242
20241121,124200,80996011000,21100,21100,21100,21050,3817
20241121,124100,80915583450,21100,21100,21100,21050,4182
20241121,124000,80827496050,21050,21100,21100,21050,4013
20241121,123900,80742868150,21100,21100,21100,21050,15436
20241121,123800,80417297950,21100,21050,21100,21050,4143
20241121,123700,80330035400,21100,21050,21100,21000,17748
20241121,123600,79956526300,21050,21000,21050,20950,47149
20241121,123500,78966137650,20950,20950,21000,20950,13692
20241121,123400,78679207450,21000,21000,21000,20950,4071
20241121,123300,78593821850,21000,21000,21050,20950,37884
20241121,123200,77798936750,21000,21000,21050,21000,80018
20241121,123100,76118519050,21000,21000,21050,21000,18910
20241121,123000,75721388800,21000,21100,21100,21000,129607
20241121,122900,72999485250,21050,21050,21100,21000,14896
20241121,122800,72685934600,21050,21050,21100,21050,19253
20241121,122700,72280650300,21100,21050,21100,21050,7256
20241121,122600,72127888050,21050,21050,21100,21050,19427
20241121,122500,71718922750,21050,21050,21100,21050,4943
20241121,122400,71614846800,21050,21100,21100,21050,3258
20241121,122300,71546244350,21050,21050,21100,21050,3953
20241121,122200,71463004800,21050,21100,21100,21050,4340
20241121,122100,71371530000,21100,21050,21100,21050,5215
20241121,122000,71261692550,21050,21100,21100,21050,3631
20241121,121900,71185233750,21050,21100,21100,21050,5262
20241121,121800,71074442600,21100,21100,21100,21050,6501
20241121,121700,70937508600,21050,21100,21100,21050,8826
20241121,121600,70751391800,21050,21100,21100,21050,7172
20241121,121500,70600308100,21100,21050,21100,21050,6764
20241121,121400,70457659500,21100,21050,21100,21050,3905
20241121,121300,70375421350,21050,21100,21100,21050,5036
20241121,121200,70269347900,21050,21100,21100,21050,14843
20241121,121100,69956303500,21050,21050,21100,21050,3559
20241121,121000,69881370250,21100,21050,21100,21050,3802
20241121,120900,69801313100,21100,21050,21100,21050,9315
20241121,120800,69605202150,21050,21050,21100,21050,3047
20241121,120700,69541054250,21100,21100,21100,21000,18656
20241121,120600,69148399800,21050,21100,21100,21050,4643
20241121,120500,69050633750,21050,21050,21100,21050,8891
20241121,120400,68863446900,21100,21100,21100,21050,79197
20241121,120300,67196299750,21100,21100,21150,21050,29260
20241121,120200,66579955450,21100,21150,21150,21050,37689
20241121,120100,65785954050,21100,21100,21150,21100,19047
20241121,120000,65384013900,21100,21150,21150,21100,14789
20241121,115900,65071954500,21150,21150,21150,21100,12746
20241121,115800,64802957150,21150,21100,21150,21100,86691
20241121,115700,62973749500,21100,21100,21150,21100,4016
20241121,115600,62888993150,21150,21150,21150,21100,1333
20241121,115500,62860851250,21100,21150,21150,21100,2537
20241121,115400,62807303900,21150,21150,21150,21100,5676
20241121,115300,62687512800,21150,21100,21150,21100,20967
20241121,115200,62244930950,21150,21150,21150,21100,2419
20241121,115100,62193861400,21150,21150,21150,21100,2550
20241121,115000,62140034900,21150,21100,21150,21100,6621
20241121,114900,62000295850,21150,21150,21150,21100,3598
20241121,114800,61924343350,21100,21100,21200,21100,17250
20241121,114700,61560055750,21100,21150,21150,21100,26880
20241121,114600,60991853150,21150,21200,21200,21150,2911
20241121,114500,60930266300,21150,21200,21200,21150,2766
20241121,114400,60871737050,21150,21200,21200,21150,4378
20241121,114300,60779111250,21200,21150,21200,21150,5163
20241121,114200,60669882300,21200,21150,21200,21150,3140
20241121,114100,60603441900,21150,21150,21200,21100,8872
20241121,114000,60415834800,21150,21150,21200,21100,8670
20241121,113900,60232521600,21100,21150,21150,21100,4688
20241121,113800,60133569400,21100,21150,21150,21100,6166
20241121,113700,60003245300,21150,21200,21200,21100,29961
20241121,113600,59369599450,21200,21200,21200,21150,2566
20241121,113500,59315311250,21200,21200,21200,21150,2345
20241121,113400,59265674000,21150,21150,21200,21150,3681
20241121,113300,59187778100,21150,21200,21200,21150,3501
20241121,113200,59113640500,21150,21150,21200,21150,4147
20241121,113100,59025916300,21200,21150,21200,21150,4171
20241121,113000,58937663600,21200,21150,21200,21150,7635
20241121,112900,58775883050,21150,21200,21200,21150,2842
20241121,112800,58715733150,21200,21200,21200,21150,11455
20241121,112700,58473363800,21150,21200,21200,21150,4347
20241121,112600,58381366450,21200,21150,21200,21150,4701
20241121,112500,58281806150,21200,21150,21200,21150,5455
20241121,112400,58166384100,21150,21150,21200,21100,10582
20241121,112300,57942623200,21150,21150,21150,21100,5930
20241121,112200,57817276700,21150,21150,21150,21100,8852
20241121,112100,57630185900,21150,21100,21150,21100,32597
20241121,112000,56941574700,21150,21150,21200,21100,10369
20241121,111900,56722461300,21200,21150,21200,21100,22665
20241121,111800,56243518450,21100,21150,21200,21100,76996
20241121,111700,54615128150,21150,21200,21200,21150,24527
20241121,111600,54096337200,21200,21200,21200,21150,11056
20241121,111500,53862187150,21200,21200,21200,21150,5524
20241121,111400,53745222850,21150,21250,21250,21150,53736
20241121,111300,52606002550,21200,21200,21250,21200,3168
20241121,111200,52538826550,21200,21250,21250,21200,6219
20241121,111100,52406887700,21250,21200,21250,21200,3994
20241121,111000,52322148650,21200,21200,21250,21200,6145
20241121,110900,52191767750,21200,21250,21250,21200,4548
20241121,110800,52095286450,21200,21300,21300,21200,4245
20241121,110700,52005231400,21300,21250,21300,21200,4802
20241121,110600,51903230100,21250,21300,21300,21250,15863
20241121,110500,51565885000,21300,21250,21300,21200,11882
20241121,110400,51313338200,21250,21250,21300,21200,13182
20241121,110300,51033209100,21250,21300,21300,21250,1369
20241121,110200,51004109350,21300,21300,21300,21250,2943
20241121,110100,50941522700,21300,21250,21300,21250,2717
20241121,110000,50883757500,21300,21300,21300,21250,4329
20241121,105900,50791680600,21250,21250,21300,21250,1783
20241121,105800,50753767500,21250,21300,21300,21250,3518
20241121,105700,50678951200,21250,21250,21300,21250,2524
20241121,105600,50625297000,21300,21250,21300,21250,1734
20241121,105500,50588432750,21250,21250,21300,21250,1852
20241121,105400,50549062650,21300,21250,21300,21250,4985
20241121,105300,50443096750,21250,21250,21300,21200,15960
20241121,105200,50104109350,21250,21300,21300,21200,5488
20241121,105100,49987599800,21300,21300,21300,21250,1547
20241121,105000,49954704150,21300,21250,21300,21250,5193
20241121,104900,49844346550,21250,21300,21300,21250,14011
20241121,104800,49546534150,21300,21300,21300,21250,4492
20241121,104700,49451045000,21300,21250,21300,21250,1902
20241121,104600,49410598000,21300,21300,21300,21250,2261
20241121,104500,49362498700,21300,21300,21300,21250,4874
20241121,104400,49258745750,21250,21300,21300,21250,9790
20241121,104300,49050671600,21250,21300,21300,21250,11386
20241121,104200,48808170150,21250,21300,21300,21250,2212
20241121,104100,48761141400,21300,21300,21300,21250,2639
20241121,104000,48705049450,21300,21300,21300,21250,3048
20241121,103900,48640251350,21300,21300,21300,21250,1013
20241121,103800,48618694400,21250,21250,21300,21200,7109
20241121,103700,48467647500,21250,21250,21250,21200,9310
20241121,103600,48269916950,21250,21250,21250,21200,8592
20241121,103500,48087439200,21250,21250,21250,21200,5856
20241121,103400,47963241750,21250,21250,21300,21200,7346
20241121,103300,47807120650,21250,21300,21300,21250,33978
20241121,103200,47085065750,21300,21250,21300,21250,4095
20241121,103100,46997985900,21250,21250,21300,21250,3965
20241121,103000,46913660100,21300,21250,21300,21250,9233
20241121,102900,46717411150,21300,21300,21300,21250,4386
20241121,102800,46624192200,21300,21250,21300,21250,2412
20241121,102700,46572920700,21250,21250,21300,21250,4017
20241121,102600,46487555550,21250,21300,21300,21250,6273
20241121,102500,46354187950,21300,21250,21300,21250,5997
20241121,102400,46226738500,21250,21250,21300,21250,5528
20241121,102300,46109230700,21250,21300,21300,21250,4095
20241121,102200,46022111850,21250,21250,21300,21250,5210
20241121,102100,45911348400,21300,21300,21300,21250,9850
20241121,102000,45701916050,21300,21200,21300,21150,30563
20241121,101900,45053033300,21200,21200,21200,21150,12787
20241121,101800,44782354400,21200,21200,21250,21150,36347
20241121,101700,44012258650,21250,21250,21250,21200,48323
20241121,101600,42987783950,21250,21200,21250,21200,17614
20241121,101500,42614289550,21200,21300,21300,21200,143110
20241121,101400,39573017600,21350,21350,21350,21300,13304
20241121,101300,39289525750,21350,21350,21350,21300,8735
20241121,101200,39103316100,21300,21300,21350,21300,21711
20241121,101100,38640853600,21350,21300,21350,21300,19156
20241121,101000,38232793950,21300,21350,21350,21300,9419
20241121,100900,38032138500,21350,21350,21350,21300,5654
20241121,100800,37911634150,21350,21350,21350,21300,8032
20241121,100700,37740474550,21350,21350,21350,21300,4903
20241121,100600,37636010000,21350,21350,21350,21300,7200
20241121,100500,37482570850,21350,21350,21350,21300,8534
20241121,100400,37300627900,21350,21300,21350,21300,6317
20241121,100300,37165984700,21350,21350,21350,21300,2058
20241121,100200,37122076850,21300,21350,21400,21300,22961
20241121,100100,36631821550,21350,21350,21400,21350,4254
20241121,100000,36540974200,21400,21350,21400,21350,3805
20241121,095900,36459647200,21350,21400,21400,21350,3221
20241121,095800,36390824250,21400,21450,21450,21350,7672
20241121,095700,36226689450,21450,21450,21450,21400,16795
20241121,095600,35867186850,21450,21450,21450,21400,2069
20241121,095500,35822836700,21450,21400,21450,21400,4678
20241121,095400,35722717550,21450,21400,21450,21400,9979
20241121,095300,35509097000,21400,21350,21450,21350,40427
20241121,095200,34644051750,21350,21350,21400,21350,6074
20241121,095100,34514326850,21400,21300,21400,21300,40906
20241121,095000,33641907250,21300,21350,21350,21300,14210
20241121,094900,33339181750,21350,21300,21350,21300,4145
20241121,094800,33250846200,21350,21350,21350,21300,11992
20241121,094700,32995328950,21350,21350,21400,21350,28022
20241121,094600,32396999150,21350,21400,21400,21350,6346
20241121,094500,32261459500,21350,21350,21400,21350,4219
20241121,094400,32171355200,21350,21450,21450,21350,27876
20241121,094300,31574800400,21450,21450,21450,21400,19292
20241121,094200,31161879100,21450,21400,21450,21400,8907
20241121,094100,30970910050,21450,21450,21500,21400,16070
20241121,094000,30626336400,21450,21450,21500,21450,3244
20241121,093900,30556655400,21500,21500,21500,21450,4789
20241121,093800,30453877800,21450,21450,21500,21450,2542
20241121,093700,30399321950,21450,21450,21500,21400,14548
20241121,093600,30087291350,21450,21450,21500,21400,13515
20241121,093500,29797407200,21450,21450,21450,21400,13676
20241121,093400,29504106450,21450,21400,21450,21350,20544
20241121,093300,29064175800,21400,21400,21400,21350,10994
20241121,093200,28829067200,21400,21400,21400,21350,4156
20241121,093100,28740251600,21350,21350,21400,21300,29665
20241121,093000,28106956600,21350,21300,21350,21300,6339
20241121,092900,27971783200,21350,21300,21400,21300,32800
20241121,092800,27272263300,21350,21350,21350,21250,35997
20241121,092700,26505365650,21300,21350,21400,21300,36627
20241121,092600,25724106250,21400,21350,21400,21300,56658
20241121,092500,24515128500,21350,21300,21350,21300,43969
20241121,092400,23578390800,21300,21300,21350,21300,60001
20241121,092300,22300281600,21300,21400,21450,21300,174295
20241121,092200,18575770750,21400,21500,21500,21400,23547
20241121,092100,18071434150,21450,21500,21500,21450,33590
20241121,092000,17350797150,21500,21450,21500,21450,33400
20241121,091900,16634310600,21500,21500,21500,21400,55945
20241121,091800,15434259300,21450,21450,21550,21450,62429
20241121,091700,14094457950,21450,21500,21550,21450,43987
20241121,091600,13149862650,21550,21550,21600,21500,32396
20241121,091500,12452997300,21550,21600,21600,21550,18735
20241121,091400,12049231150,21600,21550,21600,21500,21205
20241121,091300,11592385100,21550,21550,21650,21500,58129
20241121,091200,10340569000,21550,21650,21650,21550,35054
20241121,091100,9583503300,21650,21700,21700,21600,36516
20241121,091000,8793072950,21700,21700,21750,21650,20144
20241121,090900,8356071850,21700,21650,21700,21650,7929
20241121,090800,8184248950,21650,21700,21700,21600,36039
20241121,090700,7404122200,21700,21850,21850,21650,85500
20241121,090600,5543917250,21850,21850,21900,21800,41088
20241121,090500,4646172600,21850,21750,21850,21700,41027
20241121,090400,3751525100,21750,21700,21750,21650,38341
20241121,090300,2918659550,21700,21600,21700,21600,14730
20241121,090200,2599384000,21650,21600,21700,21600,29584
20241121,090100,1958765250,21650,21600,21700,21600,25063
20241121,090000,1416480800,21600,21650,21650,21550,59979