stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191900,150923254300,21150,21150,21150,21150,391951
20241129,191800,150923254300,21150,21150,21150,21150,0
20241129,191700,150923254300,21150,21150,21150,21150,0
20241129,191600,150923254300,21150,21150,21150,21150,0
20241129,191500,150923254300,21150,21150,21150,21150,0
20241129,191400,150923254300,21150,21150,21150,21150,0
20241129,191300,150923254300,21150,21150,21150,21150,0
20241129,191200,150923254300,21150,21150,21150,21150,0
20241129,191100,150923254300,21150,21150,21150,21150,0
20241129,191000,150923254300,21150,21150,21150,21150,0
20241129,190900,150923254300,21150,21150,21150,21150,0
20241129,190800,150923254300,21150,21150,21150,21150,0
20241129,190700,150923254300,21150,21150,21150,21150,0
20241129,190600,150923254300,21150,21150,21150,21150,0
20241129,190500,150923254300,21150,21150,21150,21150,0
20241129,190400,150923254300,21150,21150,21150,21150,0
20241129,190300,150923254300,21150,21150,21150,21150,0
20241129,190200,150923254300,21150,21150,21150,21150,0
20241129,190100,150923254300,21150,21150,21150,21150,0
20241129,190000,150923254300,21150,21150,21150,21150,0
20241129,185900,150923254300,21150,21150,21150,21150,0
20241129,185800,150923254300,21150,21150,21150,21150,0
20241129,185700,150923254300,21150,21150,21150,21150,0
20241129,185600,150923254300,21150,21150,21150,21150,0
20241129,185500,150923254300,21150,21150,21150,21150,0
20241129,185400,150923254300,21150,21150,21150,21150,0
20241129,185300,150923254300,21150,21150,21150,21150,0
20241129,185200,150923254300,21150,21150,21150,21150,0
20241129,185100,150923254300,21150,21150,21150,21150,0
20241129,185000,150923254300,21150,21150,21150,21150,0
20241129,184900,150923254300,21150,21150,21150,21150,391951
20241129,184800,150923254300,21150,21150,21150,21150,0
20241129,184700,150923254300,21150,21150,21150,21150,0
20241129,184600,150923254300,21150,21150,21150,21150,0
20241129,184500,150923254300,21150,21150,21150,21150,0
20241129,184400,150923254300,21150,21150,21150,21150,0
20241129,184300,150923254300,21150,21150,21150,21150,0
20241129,184200,150923254300,21150,21150,21150,21150,0
20241129,184100,150923254300,21150,21150,21150,21150,0
20241129,184000,150923254300,21150,21150,21150,21150,0
20241129,183900,150923254300,21150,21150,21150,21150,0
20241129,183800,150923254300,21150,21150,21150,21150,0
20241129,183700,150923254300,21150,21150,21150,21150,0
20241129,183600,150923254300,21150,21150,21150,21150,0
20241129,183500,150923254300,21150,21150,21150,21150,0
20241129,183400,150923254300,21150,21150,21150,21150,0
20241129,183300,150923254300,21150,21150,21150,21150,0
20241129,183200,150923254300,21150,21150,21150,21150,0
20241129,183100,150923254300,21150,21150,21150,21150,0
20241129,183000,150923254300,21150,21150,21150,21150,0
20241129,182900,150923254300,21150,21150,21150,21150,0
20241129,182800,150923254300,21150,21150,21150,21150,0
20241129,182700,150923254300,21150,21150,21150,21150,0
20241129,182600,150923254300,21150,21150,21150,21150,0
20241129,182500,150923254300,21150,21150,21150,21150,0
20241129,182400,150923254300,21150,21150,21150,21150,0
20241129,182300,150923254300,21150,21150,21150,21150,0
20241129,182200,150923254300,21150,21150,21150,21150,0
20241129,182100,150923254300,21150,21150,21150,21150,0
20241129,182000,150923254300,21150,21150,21150,21150,0
20241129,181900,150923254300,21150,21150,21150,21150,391951
20241129,181800,150923254300,21150,21150,21150,21150,0
20241129,181700,150923254300,21150,21150,21150,21150,0
20241129,181600,150923254300,21150,21150,21150,21150,0
20241129,181500,150923254300,21150,21150,21150,21150,0
20241129,181400,150923254300,21150,21150,21150,21150,0
20241129,181300,150923254300,21150,21150,21150,21150,0
20241129,181200,150923254300,21150,21150,21150,21150,0
20241129,181100,150923254300,21150,21150,21150,21150,0
20241129,181000,150923254300,21150,21150,21150,21150,0
20241129,180900,150923254300,21150,21150,21150,21150,0
20241129,180800,150923254300,21150,21150,21150,21150,0
20241129,180700,150923254300,21150,21150,21150,21150,0
20241129,180600,150923254300,21150,21150,21150,21150,0
20241129,180500,150923254300,21150,21150,21150,21150,0
20241129,180400,150923254300,21150,21150,21150,21150,0
20241129,180300,150923254300,21150,21150,21150,21150,0
20241129,180200,150923254300,21150,21150,21150,21150,0
20241129,180100,150923254300,21150,21150,21150,21150,0
20241129,180000,150923254300,21150,21150,21150,21150,0
20241129,175900,150923254300,21150,21150,21150,21150,0
20241129,175800,150923254300,21150,21150,21150,21150,0
20241129,175700,150923254300,21150,21150,21150,21150,0
20241129,175600,150923254300,21150,21150,21150,21150,0
20241129,175500,150923254300,21150,21150,21150,21150,0
20241129,175400,150923254300,21150,21150,21150,21150,0
20241129,175300,150923254300,21150,21150,21150,21150,0
20241129,175200,150923254300,21150,21150,21150,21150,0
20241129,175100,150923254300,21150,21150,21150,21150,0
20241129,175000,150923254300,21150,21150,21150,21150,0
20241129,174900,150923254300,21150,21150,21150,21150,391951
20241129,174800,150923254300,21150,21150,21150,21150,0
20241129,174700,150923254300,21150,21150,21150,21150,0
20241129,174600,150923254300,21150,21150,21150,21150,0
20241129,174500,150923254300,21150,21150,21150,21150,0
20241129,174400,150923254300,21150,21150,21150,21150,0
20241129,174300,150923254300,21150,21150,21150,21150,0
20241129,174200,150923254300,21150,21150,21150,21150,0
20241129,174100,150923254300,21150,21150,21150,21150,0
20241129,174000,150923254300,21150,21150,21150,21150,0
20241129,173900,150923254300,21150,21150,21150,21150,0
20241129,173800,150923254300,21150,21150,21150,21150,0
20241129,173700,150923254300,21150,21150,21150,21150,0
20241129,173600,150923254300,21150,21150,21150,21150,0
20241129,173500,150923254300,21150,21150,21150,21150,0
20241129,173400,150923254300,21150,21150,21150,21150,0
20241129,173300,150923254300,21150,21150,21150,21150,0
20241129,173200,150923254300,21150,21150,21150,21150,0
20241129,173100,150923254300,21150,21150,21150,21150,0
20241129,173000,150923254300,21150,21150,21150,21150,0
20241129,172900,150923254300,21150,21150,21150,21150,0
20241129,172800,150923254300,21150,21150,21150,21150,0
20241129,172700,150923254300,21150,21150,21150,21150,0
20241129,172600,150923254300,21150,21150,21150,21150,0
20241129,172500,150923254300,21150,21150,21150,21150,0
20241129,172400,150923254300,21150,21150,21150,21150,0
20241129,172300,150923254300,21150,21150,21150,21150,0
20241129,172200,150923254300,21150,21150,21150,21150,0
20241129,172100,150923254300,21150,21150,21150,21150,0
20241129,172000,150923254300,21150,21150,21150,21150,0
20241129,171900,150923254300,21150,21150,21150,21150,391951
20241129,171800,150923254300,21150,21150,21150,21150,0
20241129,171700,150923254300,21150,21150,21150,21150,0
20241129,171600,150923254300,21150,21150,21150,21150,0
20241129,171500,150923254300,21150,21150,21150,21150,0
20241129,171400,150923254300,21150,21150,21150,21150,0
20241129,171300,150923254300,21150,21150,21150,21150,0
20241129,171200,150923254300,21150,21150,21150,21150,0
20241129,171100,150923254300,21150,21150,21150,21150,0
20241129,171000,150923254300,21150,21150,21150,21150,0
20241129,170900,150923254300,21150,21150,21150,21150,0
20241129,170800,150923254300,21150,21150,21150,21150,0
20241129,170700,150923254300,21150,21150,21150,21150,0
20241129,170600,150923254300,21150,21150,21150,21150,0
20241129,170500,150923254300,21150,21150,21150,21150,0
20241129,170400,150923254300,21150,21150,21150,21150,0
20241129,170300,150923254300,21150,21150,21150,21150,0
20241129,170200,150923254300,21150,21150,21150,21150,0
20241129,170100,150923254300,21150,21150,21150,21150,0
20241129,170000,150923254300,21150,21150,21150,21150,0
20241129,165900,150923254300,21150,21150,21150,21150,0
20241129,165800,150923254300,21150,21150,21150,21150,0
20241129,165700,150923254300,21150,21150,21150,21150,0
20241129,165600,150923254300,21150,21150,21150,21150,0
20241129,165500,150923254300,21150,21150,21150,21150,0
20241129,165400,150923254300,21150,21150,21150,21150,0
20241129,165300,150923254300,21150,21150,21150,21150,0
20241129,165200,150923254300,21150,21150,21150,21150,0
20241129,165100,150923254300,21150,21150,21150,21150,0
20241129,165000,150923254300,21150,21150,21150,21150,0
20241129,164900,150923254300,21150,21150,21150,21150,391951
20241129,164800,150923254300,21150,21150,21150,21150,0
20241129,164700,150923254300,21150,21150,21150,21150,0
20241129,164600,150923254300,21150,21150,21150,21150,0
20241129,164500,150923254300,21150,21150,21150,21150,0
20241129,164400,150923254300,21150,21150,21150,21150,0
20241129,164300,150923254300,21150,21150,21150,21150,0
20241129,164200,150923254300,21150,21150,21150,21150,0
20241129,164100,150923254300,21150,21150,21150,21150,0
20241129,164000,150923254300,21150,21150,21150,21150,0
20241129,163900,150923254300,21150,21150,21150,21150,0
20241129,163800,150923254300,21150,21150,21150,21150,0
20241129,163700,150923254300,21150,21150,21150,21150,0
20241129,163600,150923254300,21150,21150,21150,21150,0
20241129,163500,150923254300,21150,21150,21150,21150,0
20241129,163400,150923254300,21150,21150,21150,21150,0
20241129,163300,150923254300,21150,21150,21150,21150,0
20241129,163200,150923254300,21150,21150,21150,21150,0
20241129,163100,150923254300,21150,21150,21150,21150,0
20241129,163000,150923254300,21150,21150,21150,21150,0
20241129,162900,150923254300,21150,21150,21150,21150,0
20241129,162800,150923254300,21150,21150,21150,21150,0
20241129,162700,150923254300,21150,21150,21150,21150,0
20241129,162600,150923254300,21150,21150,21150,21150,0
20241129,162500,150923254300,21150,21150,21150,21150,0
20241129,162400,150923254300,21150,21150,21150,21150,0
20241129,162300,150923254300,21150,21150,21150,21150,0
20241129,162200,150923254300,21150,21150,21150,21150,0
20241129,162100,150923254300,21150,21150,21150,21150,0
20241129,162000,150923254300,21150,21150,21150,21150,0
20241129,161900,150923254300,21150,21150,21150,21150,391951
20241129,161800,150923254300,21150,21150,21150,21150,0
20241129,161700,150923254300,21150,21150,21150,21150,0
20241129,161600,150923254300,21150,21150,21150,21150,0
20241129,161500,150923254300,21150,21150,21150,21150,0
20241129,161400,150923254300,21150,21150,21150,21150,0
20241129,161300,150923254300,21150,21150,21150,21150,0
20241129,161200,150923254300,21150,21150,21150,21150,0
20241129,161100,150923254300,21150,21150,21150,21150,0
20241129,161000,150923254300,21150,21150,21150,21150,0
20241129,160900,150923254300,21150,21150,21150,21150,0
20241129,160800,150923254300,21150,21150,21150,21150,0
20241129,160700,150923254300,21150,21150,21150,21150,0
20241129,160600,150923254300,21150,21150,21150,21150,0
20241129,160500,150923254300,21150,21150,21150,21150,0
20241129,160400,150923254300,21150,21150,21150,21150,0
20241129,160300,150923254300,21150,21150,21150,21150,0
20241129,160200,150923254300,21150,21150,21150,21150,0
20241129,160100,150923254300,21150,21150,21150,21150,0
20241129,160000,150923254300,21150,21150,21150,21150,0
20241129,155900,150923254300,21150,21150,21150,21150,0
20241129,155800,150923254300,21150,21150,21150,21150,0
20241129,155700,150923254300,21150,21150,21150,21150,0
20241129,155600,150923254300,21150,21150,21150,21150,0
20241129,155500,150923254300,21150,21150,21150,21150,0
20241129,155400,150923254300,21150,21150,21150,21150,0
20241129,155300,150923254300,21150,21150,21150,21150,0
20241129,155200,150923254300,21150,21150,21150,21150,0
20241129,155100,150923254300,21150,21150,21150,21150,0
20241129,155000,150923254300,21150,21150,21150,21150,0
20241129,154900,150923254300,21150,21150,21150,21150,391951
20241129,154800,150923254300,21150,21150,21150,21150,0
20241129,154700,150923254300,21150,21150,21150,21150,0
20241129,154600,150923254300,21150,21150,21150,21150,0
20241129,154500,150923254300,21150,21150,21150,21150,0
20241129,154400,150923254300,21150,21150,21150,21150,0
20241129,154300,150923254300,21150,21150,21150,21150,0
20241129,154200,150923254300,21150,21150,21150,21150,0
20241129,154100,150923254300,21150,21150,21150,21150,0
20241129,154000,150923254300,21150,21150,21150,21150,0
20241129,153900,150923254300,21150,21150,21150,21150,0
20241129,153800,150923254300,21150,21150,21150,21150,0
20241129,153700,150923254300,21150,21150,21150,21150,0
20241129,153600,150923254300,21150,21150,21150,21150,0
20241129,153500,150923254300,21150,21150,21150,21150,0
20241129,153400,150923254300,21150,21150,21150,21150,0
20241129,153300,150923254300,21150,21150,21150,21150,0
20241129,153200,150923254300,21150,21150,21150,21150,0
20241129,153100,150923254300,21150,21150,21150,21150,0
20241129,153000,150923254300,21150,21150,21150,21150,391951
20241129,152900,142633490650,21100,21100,21100,21100,0
20241129,152800,142633490650,21100,21100,21100,21100,0
20241129,152700,142633490650,21100,21100,21100,21100,0
20241129,152600,142633490650,21100,21100,21100,21100,0
20241129,152500,142633490650,21100,21100,21100,21100,0
20241129,152400,142633490650,21100,21100,21100,21100,0
20241129,152300,142633490650,21100,21100,21100,21100,0
20241129,152200,142633490650,21100,21100,21100,21100,0
20241129,152100,142633490650,21100,21100,21100,21100,0
20241129,152000,142633490650,21100,21100,21100,21100,0
20241129,151900,142633490650,21100,21100,21100,21000,25407
20241129,151800,142098765650,21100,21100,21100,21050,17231
20241129,151700,141735446700,21050,21050,21100,21050,38631
20241129,151600,140920777850,21050,21050,21100,21050,10565
20241129,151500,140698242500,21100,21100,21100,21050,20505
20241129,151400,140265897450,21100,21100,21100,21050,9178
20241129,151300,140072558350,21100,21100,21100,21050,8145
20241129,151200,139900939900,21050,21050,21100,21050,16049
20241129,151100,139562640900,21100,21100,21100,21050,9111
20241129,151000,139370667400,21100,21050,21100,21000,22884
20241129,150900,138888950800,21050,21050,21050,21000,4912
20241129,150800,138785646100,21050,21050,21100,21000,6433
20241129,150700,138650255000,21050,21050,21100,21000,25037
20241129,150600,138123043900,21050,21100,21100,21050,4206
20241129,150500,138034376350,21050,21100,21100,21050,9418
20241129,150400,137836015050,21100,21050,21100,21000,52205
20241129,150300,136739250100,21000,21100,21100,21000,6291
20241129,150200,136606803900,21100,21100,21100,21050,4683
20241129,150100,136508114000,21050,21050,21100,21000,11057
20241129,150000,136275233550,21050,21000,21050,20950,33962
20241129,145900,135562305500,21050,21000,21050,21000,9884
20241129,145800,135354655200,21000,21000,21050,20950,3395
20241129,145700,135283370250,20950,21000,21050,20950,25270
20241129,145600,134752772700,21000,21100,21100,20950,69696
20241129,145500,133286768500,21050,21100,21100,21050,3290
20241129,145400,133217394500,21050,21050,21100,21050,5269
20241129,145300,133106372500,21050,21100,21100,21050,7512
20241129,145200,132948005750,21050,21050,21100,21050,6383
20241129,145100,132813399200,21100,21100,21100,21050,4805
20241129,145000,132712151400,21050,21100,21100,21050,1674
20241129,144900,132676892150,21100,21100,21100,21050,4353
20241129,144800,132585158600,21100,21050,21100,21050,4793
20241129,144700,132484156400,21050,21050,21100,21000,12853
20241129,144600,132213795950,21000,20950,21050,20950,12737
20241129,144500,131946201600,21000,20950,21000,20950,7988
20241129,144400,131778634600,21000,21050,21050,20950,7805
20241129,144300,131614924700,21000,21050,21100,21000,66703
20241129,144200,130212582100,21050,21050,21100,21050,8145
20241129,144100,130041060450,21050,21100,21100,21050,10917
20241129,144000,129811120850,21100,21150,21150,21050,42593
20241129,143900,128912511000,21100,21150,21150,21100,8948
20241129,143800,128723547600,21100,21100,21150,21100,2667
20241129,143700,128667237400,21150,21100,21150,21100,3202
20241129,143600,128599649550,21100,21150,21150,21100,1200
20241129,143500,128574305750,21100,21100,21150,21100,2242
20241129,143400,128526975500,21100,21150,21150,21100,1588
20241129,143300,128493439050,21150,21100,21150,21100,5405
20241129,143200,128379172600,21150,21200,21250,21100,46846
20241129,143100,127386828950,21250,21200,21250,21200,6349
20241129,143000,127252069850,21250,21200,21250,21150,30165
20241129,142900,126612500100,21200,21100,21200,21100,7023
20241129,142800,126463970400,21150,21100,21150,21100,9157
20241129,142700,126270356550,21100,21100,21150,21100,3973
20241129,142600,126186404250,21100,21150,21150,21100,3246
20241129,142500,126117833500,21150,21150,21150,21100,5815
20241129,142400,125994987200,21150,21100,21150,21100,4035
20241129,142300,125909749800,21100,21150,21150,21100,3598
20241129,142200,125833701800,21150,21150,21150,21100,12159
20241129,142100,125576898450,21150,21150,21200,21100,10121
20241129,142000,125362868150,21150,21100,21150,21100,6877
20241129,141900,125217584750,21150,21150,21150,21100,3001
20241129,141800,125154142300,21150,21150,21150,21100,4620
20241129,141700,125056464350,21150,21100,21150,21100,5505
20241129,141600,124940097400,21150,21150,21200,21100,1403
20241129,141500,124910449650,21100,21100,21150,21100,2816
20241129,141400,124850930350,21100,21200,21200,21100,6749
20241129,141300,124708229450,21150,21150,21150,21100,7163
20241129,141200,124556794450,21150,21150,21150,21100,2705
20241129,141100,124499669050,21150,21200,21200,21100,7627
20241129,141000,124338320800,21150,21150,21200,21150,4737
20241129,140900,124237922600,21200,21200,21200,21150,1676
20241129,140800,124202433350,21200,21200,21200,21150,2759
20241129,140700,124143991900,21200,21150,21200,21100,5336
20241129,140600,124031065750,21150,21200,21200,21100,3721
20241129,140500,123952365450,21200,21200,21200,21100,16278
20241129,140400,123608089150,21150,21250,21250,21150,9519
20241129,140300,123406354000,21250,21200,21250,21200,2683
20241129,140200,123349413650,21250,21250,21250,21200,2390
20241129,140100,123298688550,21200,21250,21250,21200,4324
20241129,140000,123206941800,21200,21250,21250,21200,2811
20241129,135900,123147262850,21200,21200,21250,21150,8364
20241129,135800,122969901950,21200,21200,21200,21150,5264
20241129,135700,122858331550,21150,21200,21200,21150,2462
20241129,135600,122806167000,21200,21100,21200,21100,8026
20241129,135500,122636451700,21150,21100,21150,21100,2035
20241129,135400,122593485750,21150,21150,21200,21100,11409
20241129,135300,122352239500,21100,21200,21200,21100,13446
20241129,135200,122067891050,21150,21150,21200,21150,6051
20241129,135100,121939675300,21150,21200,21250,21150,16701
20241129,135000,121585882850,21250,21250,21250,21200,13425
20241129,134900,121300741550,21250,21200,21250,21150,13823
20241129,134800,121007720800,21200,21200,21200,21150,42588
20241129,134700,120105269550,21150,21200,21200,21150,7131
20241129,134600,119954161500,21200,21150,21200,21150,5133
20241129,134500,119845552150,21150,21200,21200,21150,5069
20241129,134400,119738298650,21200,21200,21200,21150,2394
20241129,134300,119687631400,21200,21200,21250,21150,17248
20241129,134200,119321937250,21200,21200,21200,21150,17405
20241129,134100,118953008050,21150,21200,21200,21150,41877
20241129,134000,118065264000,21200,21200,21200,21150,1937
20241129,133900,118024238300,21200,21150,21200,21150,2903
20241129,133800,117962772850,21200,21150,21200,21150,6842
20241129,133700,117818035050,21150,21150,21200,21150,2164
20241129,133600,117772234900,21150,21200,21200,21150,2784
20241129,133500,117713283650,21150,21150,21200,21150,13515
20241129,133400,117427344600,21150,21150,21150,21100,13299
20241129,133300,117146139700,21100,21100,21150,21100,34123
20241129,133200,116424581650,21150,21150,21150,21100,2219
20241129,133100,116377748250,21100,21100,21150,21100,4153
20241129,133000,116290090200,21100,21100,21150,21050,6726
20241129,132900,116148202550,21050,21150,21150,21050,4208
20241129,132800,116059415550,21100,21100,21150,21100,6572
20241129,132700,115920735550,21100,21100,21150,21100,8624
20241129,132600,115738733400,21100,21150,21150,21100,3107
20241129,132500,115673098900,21150,21100,21150,21100,4262
20241129,132400,115583105650,21100,21100,21100,21050,3346
20241129,132300,115512526200,21050,21100,21100,21050,5447
20241129,132200,115397639500,21050,21100,21100,21050,4319
20241129,132100,115306677950,21100,21100,21150,21050,7565
20241129,132000,115147071100,21100,21100,21100,21050,6869
20241129,131900,115002170350,21100,21050,21100,21050,19593
20241129,131800,114588809600,21100,21050,21100,21050,5126
20241129,131700,114480683200,21100,21050,21100,21050,1242
20241129,131600,114454504350,21050,21050,21100,21050,10027
20241129,131500,114243013750,21050,21100,21100,21050,3288
20241129,131400,114173769550,21050,21100,21100,21050,3330
20241129,131300,114103548100,21050,21100,21100,21050,4224
20241129,131200,114014456200,21100,21100,21100,21050,7678
20241129,131100,113852478750,21100,21100,21100,21050,3230
20241129,131000,113784356650,21050,21050,21100,21050,3651
20241129,130900,113707345800,21100,21100,21100,21050,3220
20241129,130800,113639430550,21100,21000,21100,21000,16638
20241129,130700,113289189100,21050,21050,21050,21000,12969
20241129,130600,113016230650,21000,21050,21050,21000,3301
20241129,130500,112946813150,21000,21050,21050,21000,912
20241129,130400,112927638300,21050,21050,21050,21000,1075
20241129,130300,112905046000,21050,21050,21050,21000,2206
20241129,130200,112858700050,21050,21050,21050,21000,2698
20241129,130100,112802032500,21050,21050,21050,21000,2872
20241129,130000,112741684750,21050,21100,21100,21000,36787
20241129,125900,111967306900,21050,21100,21100,21050,2185
20241129,125800,111921284700,21100,21100,21100,21050,2613
20241129,125700,111866215350,21100,21100,21100,21050,1642
20241129,125600,111831617650,21100,21050,21100,21050,1382
20241129,125500,111802510350,21050,21050,21100,21050,11677
20241129,125400,111556651100,21050,21050,21050,21000,1966
20241129,125300,111515323700,21050,21000,21050,21000,4845
20241129,125200,111413514200,21000,21050,21050,21000,3166
20241129,125100,111346945400,21050,21050,21050,21000,970
20241129,125000,111326550300,21050,21050,21050,21000,1449
20241129,124900,111296086850,21050,21050,21050,21000,4242
20241129,124800,111206863250,21050,21000,21050,21000,9876
20241129,124700,110999340900,21050,21000,21050,21000,1644
20241129,124600,110964788700,21000,21050,21050,21000,1529
20241129,124500,110932637200,21050,21000,21050,21000,3215
20241129,124400,110865070900,21050,21050,21050,21000,3634
20241129,124300,110788692800,21000,21000,21050,21000,1181
20241129,124200,110763868800,21050,21050,21050,21000,4159
20241129,124100,110676503700,21000,21000,21050,21000,27385
20241129,124000,110101374150,21050,21050,21050,21000,4118
20241129,123900,110014865900,21050,21050,21050,21000,2274
20241129,123800,109967075450,21050,21100,21100,21000,21987
20241129,123700,109504232900,21100,21100,21150,21050,20860
20241129,123600,109064120900,21150,21100,21150,21100,1093
20241129,123500,109041037750,21100,21150,21150,21100,8632
20241129,123400,108858864200,21150,21100,21150,21100,4026
20241129,123300,108773855600,21150,21100,21150,21100,4881
20241129,123200,108670737650,21150,21150,21150,21100,37805
20241129,123100,107871308000,21100,21100,21150,21100,4103
20241129,123000,107784655250,21150,21100,21150,21100,3017
20241129,122900,107720918450,21100,21150,21150,21100,5778
20241129,122800,107598775050,21100,21150,21150,21100,5056
20241129,122700,107492039750,21150,21150,21150,21100,3446
20241129,122600,107419186350,21150,21150,21150,21100,16138
20241129,122500,107077910600,21150,21150,21150,21100,4231
20241129,122400,106988606400,21100,21150,21150,21100,1634
20241129,122300,106954109500,21150,21150,21150,21100,2508
20241129,122200,106901127050,21100,21100,21150,21100,5585
20241129,122100,106783129050,21100,21150,21150,21100,2125
20241129,122000,106738239050,21100,21100,21150,21100,2799
20241129,121900,106679142250,21100,21150,21150,21100,21005
20241129,121800,106235223950,21100,21150,21200,21100,16757
20241129,121700,105880798450,21150,21050,21200,21050,115047
20241129,121600,103451283400,21100,21050,21100,21000,24326
20241129,121500,102938944500,21050,21000,21050,21000,6097
20241129,121400,102810703150,21050,21050,21050,21000,2476
20241129,121300,102758602800,21050,21050,21050,21000,3797
20241129,121200,102678713550,21050,21050,21050,21000,10728
20241129,121100,102452942000,21000,21050,21050,21000,5543
20241129,121000,102336399600,21050,21000,21050,21000,8547
20241129,120900,102156795200,21000,21050,21050,21000,9007
20241129,120800,101967301250,21050,21050,21050,21000,2969
20241129,120700,101904861350,21050,21050,21050,21000,1840
20241129,120600,101866174750,21000,21050,21050,21000,2063
20241129,120500,101822819700,21000,21050,21050,21000,2244
20241129,120400,101775616450,21000,21000,21050,21000,2864
20241129,120300,101715395750,21000,21000,21050,21000,3031
20241129,120200,101651723550,21000,21050,21100,21000,21073
20241129,120100,101208455950,21050,21050,21100,21050,5323
20241129,120000,101096272600,21100,21050,21100,21000,60904
20241129,115900,99814264900,21050,21050,21050,21000,7288
20241129,115800,99660880200,21000,21000,21050,21000,5387
20241129,115700,99547680400,21050,21050,21050,21000,5693
20241129,115600,99428074900,21000,21050,21050,21000,3095
20241129,115500,99362965800,21000,21000,21050,21000,2251
20241129,115400,99315628650,21050,21000,21050,21000,44866
20241129,115300,98373076000,21000,21000,21000,20950,4972
20241129,115200,98268726050,21000,20950,21000,20950,7967
20241129,115100,98101517150,21000,21000,21000,20950,5693
20241129,115000,97982057800,21000,20950,21000,20950,3139
20241129,114900,97916234950,20950,20950,21000,20950,8845
20241129,114800,97730876000,20950,21000,21000,20950,12455
20241129,114700,97469911450,20950,20950,21000,20900,11443
20241129,114600,97230147850,21000,20900,21000,20850,67498
20241129,114500,95817462500,20900,20900,20900,20850,2739
20241129,114400,95760253300,20900,20850,20900,20850,3949
20241129,114300,95677848650,20850,20800,20900,20800,23988
20241129,114200,95177642200,20800,20850,20850,20800,3852
20241129,114100,95097415650,20850,20850,20850,20800,2209
20241129,114000,95051425050,20850,20800,20850,20800,4089
20241129,113900,94966290250,20800,20850,20850,20800,2969
20241129,113800,94904470650,20800,20800,20850,20800,2162
20241129,113700,94859442950,20800,20850,20850,20800,3542
20241129,113600,94785661000,20850,20850,20850,20800,1793
20241129,113500,94748327450,20800,20800,20850,20800,3580
20241129,113400,94673828450,20800,20900,20900,20800,11442
20241129,113300,94435287150,20900,20850,20900,20850,3869
20241129,113200,94354590850,20900,20900,20900,20850,5113
20241129,113100,94247848150,20850,20900,20900,20850,3854
20241129,113000,94167452700,20900,20850,20900,20850,2013
20241129,112900,94125427950,20850,20850,20900,20850,5433
20241129,112800,94012052100,20850,20900,20900,20850,2524
20241129,112700,93959387150,20900,20850,20900,20850,42441
20241129,112600,93073774350,20850,20900,20900,20850,9664
20241129,112500,92872207150,20900,20850,20900,20800,34683
20241129,112400,92149034050,20800,20800,20850,20800,12104
20241129,112300,91897208150,20800,20850,20850,20800,2784
20241129,112200,91839217100,20800,20850,20850,20800,3082
20241129,112100,91775043700,20800,20800,20850,20800,1747
20241129,112000,91738661850,20800,20850,20850,20800,5404
20241129,111900,91626025250,20850,20900,20900,20800,12646
20241129,111800,91362348100,20850,20750,20900,20750,30262
20241129,111700,90732305800,20800,20850,20850,20750,25976
20241129,111600,90191951300,20850,20850,20850,20800,6812
20241129,111500,90050223350,20800,20850,20850,20800,2778
20241129,111400,89992411800,20850,20850,20850,20800,4218
20241129,111300,89904504800,20800,20800,20850,20800,10187
20241129,111200,89692197350,20850,20850,20850,20800,17256
20241129,111100,89332507250,20850,20850,20850,20800,1989
20241129,111000,89291104300,20800,20850,20850,20800,2053
20241129,110900,89248364150,20800,20800,20850,20800,2666
20241129,110800,89192873050,20800,20900,20900,20800,20929
20241129,110700,88757045350,20900,20850,20900,20800,21710
20241129,110600,88304381750,20850,20850,20900,20800,17650
20241129,110500,87935835450,20850,20800,20900,20750,67209
20241129,110400,86536265800,20750,20750,20800,20750,1545
20241129,110300,86504176450,20750,20750,20800,20750,1808
20241129,110200,86466615100,20750,20750,20800,20750,3182
20241129,110100,86400533650,20800,20750,20800,20750,4589
20241129,110000,86305289850,20750,20750,20800,20700,4473
20241129,105900,86212348200,20700,20750,20800,20700,17457
20241129,105800,85850127700,20800,20750,20800,20750,3577
20241129,105700,85775787850,20800,20800,20800,20700,22110
20241129,105600,85316976750,20800,20800,20800,20750,3644
20241129,105500,85241334400,20750,20750,20800,20750,3302
20241129,105400,85172771700,20750,20750,20800,20700,2572
20241129,105300,85119442450,20800,20800,20800,20750,2475
20241129,105200,85068048800,20750,20800,20850,20750,3446
20241129,105100,84996367300,20800,20700,20850,20700,37255
20241129,105000,84221739950,20700,20750,20750,20700,7910
20241129,104900,84057685150,20750,20750,20800,20750,2553
20241129,104800,84004672500,20750,20750,20800,20750,2574
20241129,104700,83951222500,20750,20850,20850,20750,15740
20241129,104600,83623883600,20800,20800,20850,20800,3955
20241129,104500,83541558500,20800,20750,20850,20700,37823
20241129,104400,82755966450,20750,20700,20750,20700,2907
20241129,104300,82695724900,20700,20700,20750,20700,3107
20241129,104200,82631311200,20700,20750,20800,20700,19870
20241129,104100,82219106800,20750,20800,20800,20750,20785
20241129,104000,81787778150,20800,20750,20800,20750,2864
20241129,103900,81728306400,20750,20800,20850,20750,36370
20241129,103800,80971882450,20800,20800,20800,20750,22290
20241129,103700,80508278500,20800,20750,20800,20750,15031
20241129,103600,80195718700,20750,20800,20800,20750,10598
20241129,103500,79975464200,20750,20700,20800,20700,22041
20241129,103400,79518139500,20750,20750,20750,20700,20115
20241129,103300,79101450250,20750,20750,20750,20700,10621
20241129,103200,78881141700,20750,20750,20800,20700,10608
20241129,103100,78661098750,20800,20750,20800,20700,36393
20241129,103000,77905857200,20750,20550,20750,20550,208312
20241129,102900,73597586650,20550,20550,20600,20550,10480
20241129,102800,73381804550,20550,20600,20600,20550,3535
20241129,102700,73309083000,20550,20600,20600,20550,5277
20241129,102600,73200461800,20600,20550,20600,20550,4627
20241129,102500,73105272050,20600,20550,20600,20500,19495
20241129,102400,72704794650,20550,20500,20550,20500,5165
20241129,102300,72598812700,20500,20550,20550,20500,4385
20241129,102200,72508847100,20550,20500,20550,20500,4864
20241129,102100,72409041400,20500,20500,20550,20500,4812
20241129,102000,72310283450,20550,20550,20550,20500,12470
20241129,101900,72054196150,20550,20500,20550,20500,10163
20241129,101800,71845488900,20550,20500,20550,20500,20738
20241129,101700,71419451350,20550,20500,20550,20500,22998
20241129,101600,70947170700,20500,20450,20550,20450,23438
20241129,101500,70466873550,20500,20500,20500,20450,19603
20241129,101400,70065398850,20500,20450,20500,20450,5389
20241129,101300,69955120500,20450,20450,20500,20450,6485
20241129,101200,69822412700,20450,20450,20500,20450,11764
20241129,101100,69581651850,20500,20400,20500,20400,15093
20241129,101000,69273091850,20400,20450,20450,20400,10155
20241129,100900,69065581900,20450,20400,20450,20400,15095
20241129,100800,68757257300,20400,20400,20450,20350,19872
20241129,100700,68351782500,20400,20350,20450,20300,54094
20241129,100600,67250956650,20350,20300,20350,20300,19496
20241129,100500,66855129350,20300,20350,20350,20300,26872
20241129,100400,66309276450,20350,20400,20400,20350,45530
20241129,100300,65382629050,20350,20450,20450,20350,38023
20241129,100200,64606891000,20400,20400,20450,20400,9511
20241129,100100,64412759650,20400,20450,20450,20400,7586
20241129,100000,64257802050,20450,20450,20500,20450,26845
20241129,095900,63708589900,20450,20450,20500,20450,5407
20241129,095800,63597928700,20450,20450,20500,20400,16187
20241129,095700,63266899150,20450,20450,20450,20400,20019
20241129,095600,62857871950,20450,20400,20450,20400,11128
20241129,095500,62630500600,20400,20400,20450,20350,21919
20241129,095400,62183673350,20350,20350,20400,20300,33176
20241129,095300,61508484000,20350,20350,20400,20300,26275
20241129,095200,60974047000,20350,20300,20350,20300,59924
20241129,095100,59757436600,20350,20350,20400,20300,40111
20241129,095000,58941702650,20400,20350,20400,20300,86719
20241129,094900,57178326000,20350,20400,20400,20350,83298
20241129,094800,55482119550,20400,20500,20550,20400,251907
20241129,094700,50327158950,20500,20500,20550,20500,29307
20241129,094600,49726214950,20500,20550,20550,20500,26886
20241129,094500,49174943300,20550,20600,20600,20500,99583
20241129,094400,47128519850,20550,20550,20600,20550,24758
20241129,094300,46619076500,20550,20600,20650,20550,21931
20241129,094200,46167364850,20600,20600,20600,20550,21096
20241129,094100,45732982150,20600,20550,20600,20550,17874
20241129,094000,45365446750,20600,20550,20600,20550,13415
20241129,093900,45089548150,20550,20600,20650,20550,40165
20241129,093800,44263891450,20600,20650,20650,20600,92817
20241129,093700,42351720950,20650,20600,20650,20600,15722
20241129,093600,42027720650,20650,20650,20700,20600,41096
20241129,093500,41179047350,20700,20650,20700,20650,11982
20241129,093400,40931597350,20650,20750,20750,20650,40636
20241129,093300,40090590150,20700,20800,20800,20700,69959
20241129,093200,38639084650,20750,20700,20800,20700,21539
20241129,093100,38192207350,20700,20700,20750,20650,24117
20241129,093000,37692961450,20700,20650,20700,20650,15614
20241129,092900,37370247700,20700,20650,20700,20650,8607
20241129,092800,37192426000,20700,20650,20700,20650,5686
20241129,092700,37074974100,20650,20700,20750,20650,30960
20241129,092600,36434142450,20750,20750,20750,20700,11356
20241129,092500,36198685150,20750,20700,20750,20700,12610
20241129,092400,35937530450,20700,20650,20700,20650,15551
20241129,092300,35615951100,20650,20650,20650,20600,40138
20241129,092200,34787839000,20600,20600,20650,20600,9899
20241129,092100,34583591350,20600,20700,20750,20600,17316
20241129,092000,34226111900,20700,20650,20700,20600,35162
20241129,091900,33499771800,20650,20750,20750,20600,83509
20241129,091800,31773579050,20750,20650,20750,20650,62432
20241129,091700,30481445450,20700,20650,20700,20600,34437
20241129,091600,29770579100,20600,20600,20650,20550,52075
20241129,091500,28697716050,20650,20550,20650,20500,79811
20241129,091400,27057118050,20550,20600,20650,20550,129656
20241129,091300,24387147400,20600,20700,20800,20600,197124
20241129,091200,20310847650,20700,20750,20800,20700,81863
20241129,091100,18611992800,20750,20800,20850,20700,165586
20241129,091000,15172011850,20800,20900,20900,20800,77537
20241129,090900,13556664300,20900,20950,20950,20850,79907
20241129,090800,11887486600,20950,20950,21000,20950,53508
20241129,090700,10766350100,20950,21000,21000,20900,108367
20241129,090600,8496491300,21000,21000,21050,20950,43519
20241129,090500,7583035750,21000,21050,21050,20950,65315
20241129,090400,6211413150,21050,21100,21150,21000,49675
20241129,090300,5165381850,21100,21100,21150,21050,23933
20241129,090200,4660815200,21100,21100,21150,21050,39184
20241129,090100,3834647500,21100,21150,21200,21000,74126
20241129,090000,2271138350,21200,21300,21350,21150,96364