stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183400,2816838000,22000,22000,22000,22000,2769
20241127,183300,2816838000,22000,22000,22000,22000,0
20241127,183200,2816838000,22000,22000,22000,22000,0
20241127,183100,2816838000,22000,22000,22000,22000,0
20241127,183000,2816838000,22000,22000,22000,22000,0
20241127,182900,2816838000,22000,22000,22000,22000,0
20241127,182800,2816838000,22000,22000,22000,22000,0
20241127,182700,2816838000,22000,22000,22000,22000,0
20241127,182600,2816838000,22000,22000,22000,22000,0
20241127,182500,2816838000,22000,22000,22000,22000,0
20241127,182400,2816838000,22000,22000,22000,22000,0
20241127,182300,2816838000,22000,22000,22000,22000,0
20241127,182200,2816838000,22000,22000,22000,22000,0
20241127,182100,2816838000,22000,22000,22000,22000,0
20241127,182000,2816838000,22000,22000,22000,22000,0
20241127,181900,2816838000,22000,22000,22000,22000,0
20241127,181800,2816838000,22000,22000,22000,22000,0
20241127,181700,2816838000,22000,22000,22000,22000,0
20241127,181600,2816838000,22000,22000,22000,22000,0
20241127,181500,2816838000,22000,22000,22000,22000,0
20241127,181400,2816838000,22000,22000,22000,22000,0
20241127,181300,2816838000,22000,22000,22000,22000,0
20241127,181200,2816838000,22000,22000,22000,22000,0
20241127,181100,2816838000,22000,22000,22000,22000,0
20241127,181000,2816838000,22000,22000,22000,22000,0
20241127,180900,2816838000,22000,22000,22000,22000,0
20241127,180800,2816838000,22000,22000,22000,22000,0
20241127,180700,2816838000,22000,22000,22000,22000,0
20241127,180600,2816838000,22000,22000,22000,22000,0
20241127,180500,2816838000,22000,22000,22000,22000,0
20241127,180400,2816838000,22000,22000,22000,22000,2769
20241127,180300,2816838000,22000,22000,22000,22000,0
20241127,180200,2816838000,22000,22000,22000,22000,0
20241127,180100,2816838000,22000,22000,22000,22000,0
20241127,180000,2816838000,22000,22000,22000,22000,0
20241127,175900,2816838000,22000,22000,22000,22000,0
20241127,175800,2816838000,22000,22000,22000,22000,0
20241127,175700,2816838000,22000,22000,22000,22000,0
20241127,175600,2816838000,22000,22000,22000,22000,0
20241127,175500,2816838000,22000,22000,22000,22000,0
20241127,175400,2816838000,22000,22000,22000,22000,0
20241127,175300,2816838000,22000,22000,22000,22000,0
20241127,175200,2816838000,22000,22000,22000,22000,0
20241127,175100,2816838000,22000,22000,22000,22000,0
20241127,175000,2816838000,22000,22000,22000,22000,0
20241127,174900,2816838000,22000,22000,22000,22000,0
20241127,174800,2816838000,22000,22000,22000,22000,0
20241127,174700,2816838000,22000,22000,22000,22000,0
20241127,174600,2816838000,22000,22000,22000,22000,0
20241127,174500,2816838000,22000,22000,22000,22000,0
20241127,174400,2816838000,22000,22000,22000,22000,0
20241127,174300,2816838000,22000,22000,22000,22000,0
20241127,174200,2816838000,22000,22000,22000,22000,0
20241127,174100,2816838000,22000,22000,22000,22000,0
20241127,174000,2816838000,22000,22000,22000,22000,0
20241127,173900,2816838000,22000,22000,22000,22000,0
20241127,173800,2816838000,22000,22000,22000,22000,0
20241127,173700,2816838000,22000,22000,22000,22000,0
20241127,173600,2816838000,22000,22000,22000,22000,0
20241127,173500,2816838000,22000,22000,22000,22000,0
20241127,173400,2816838000,22000,22000,22000,22000,2769
20241127,173300,2816838000,22000,22000,22000,22000,0
20241127,173200,2816838000,22000,22000,22000,22000,0
20241127,173100,2816838000,22000,22000,22000,22000,0
20241127,173000,2816838000,22000,22000,22000,22000,0
20241127,172900,2816838000,22000,22000,22000,22000,0
20241127,172800,2816838000,22000,22000,22000,22000,0
20241127,172700,2816838000,22000,22000,22000,22000,0
20241127,172600,2816838000,22000,22000,22000,22000,0
20241127,172500,2816838000,22000,22000,22000,22000,0
20241127,172400,2816838000,22000,22000,22000,22000,0
20241127,172300,2816838000,22000,22000,22000,22000,0
20241127,172200,2816838000,22000,22000,22000,22000,0
20241127,172100,2816838000,22000,22000,22000,22000,0
20241127,172000,2816838000,22000,22000,22000,22000,0
20241127,171900,2816838000,22000,22000,22000,22000,0
20241127,171800,2816838000,22000,22000,22000,22000,0
20241127,171700,2816838000,22000,22000,22000,22000,0
20241127,171600,2816838000,22000,22000,22000,22000,0
20241127,171500,2816838000,22000,22000,22000,22000,0
20241127,171400,2816838000,22000,22000,22000,22000,0
20241127,171300,2816838000,22000,22000,22000,22000,0
20241127,171200,2816838000,22000,22000,22000,22000,0
20241127,171100,2816838000,22000,22000,22000,22000,0
20241127,171000,2816838000,22000,22000,22000,22000,0
20241127,170900,2816838000,22000,22000,22000,22000,0
20241127,170800,2816838000,22000,22000,22000,22000,0
20241127,170700,2816838000,22000,22000,22000,22000,0
20241127,170600,2816838000,22000,22000,22000,22000,0
20241127,170500,2816838000,22000,22000,22000,22000,0
20241127,170400,2816838000,22000,22000,22000,22000,2769
20241127,170300,2816838000,22000,22000,22000,22000,0
20241127,170200,2816838000,22000,22000,22000,22000,0
20241127,170100,2816838000,22000,22000,22000,22000,0
20241127,170000,2816838000,22000,22000,22000,22000,0
20241127,165900,2816838000,22000,22000,22000,22000,0
20241127,165800,2816838000,22000,22000,22000,22000,0
20241127,165700,2816838000,22000,22000,22000,22000,0
20241127,165600,2816838000,22000,22000,22000,22000,0
20241127,165500,2816838000,22000,22000,22000,22000,0
20241127,165400,2816838000,22000,22000,22000,22000,0
20241127,165300,2816838000,22000,22000,22000,22000,0
20241127,165200,2816838000,22000,22000,22000,22000,0
20241127,165100,2816838000,22000,22000,22000,22000,0
20241127,165000,2816838000,22000,22000,22000,22000,0
20241127,164900,2816838000,22000,22000,22000,22000,0
20241127,164800,2816838000,22000,22000,22000,22000,0
20241127,164700,2816838000,22000,22000,22000,22000,0
20241127,164600,2816838000,22000,22000,22000,22000,0
20241127,164500,2816838000,22000,22000,22000,22000,0
20241127,164400,2816838000,22000,22000,22000,22000,0
20241127,164300,2816838000,22000,22000,22000,22000,0
20241127,164200,2816838000,22000,22000,22000,22000,0
20241127,164100,2816838000,22000,22000,22000,22000,0
20241127,164000,2816838000,22000,22000,22000,22000,0
20241127,163900,2816838000,22000,22000,22000,22000,0
20241127,163800,2816838000,22000,22000,22000,22000,0
20241127,163700,2816838000,22000,22000,22000,22000,0
20241127,163600,2816838000,22000,22000,22000,22000,0
20241127,163500,2816838000,22000,22000,22000,22000,0
20241127,163400,2816838000,22000,22000,22000,22000,2769
20241127,163300,2816838000,22000,22000,22000,22000,0
20241127,163200,2816838000,22000,22000,22000,22000,0
20241127,163100,2816838000,22000,22000,22000,22000,0
20241127,163000,2816838000,22000,22000,22000,22000,0
20241127,162900,2816838000,22000,22000,22000,22000,0
20241127,162800,2816838000,22000,22000,22000,22000,0
20241127,162700,2816838000,22000,22000,22000,22000,0
20241127,162600,2816838000,22000,22000,22000,22000,0
20241127,162500,2816838000,22000,22000,22000,22000,0
20241127,162400,2816838000,22000,22000,22000,22000,0
20241127,162300,2816838000,22000,22000,22000,22000,0
20241127,162200,2816838000,22000,22000,22000,22000,0
20241127,162100,2816838000,22000,22000,22000,22000,0
20241127,162000,2816838000,22000,22000,22000,22000,0
20241127,161900,2816838000,22000,22000,22000,22000,0
20241127,161800,2816838000,22000,22000,22000,22000,0
20241127,161700,2816838000,22000,22000,22000,22000,0
20241127,161600,2816838000,22000,22000,22000,22000,0
20241127,161500,2816838000,22000,22000,22000,22000,0
20241127,161400,2816838000,22000,22000,22000,22000,0
20241127,161300,2816838000,22000,22000,22000,22000,0
20241127,161200,2816838000,22000,22000,22000,22000,0
20241127,161100,2816838000,22000,22000,22000,22000,0
20241127,161000,2816838000,22000,22000,22000,22000,0
20241127,160900,2816838000,22000,22000,22000,22000,0
20241127,160800,2816838000,22000,22000,22000,22000,0
20241127,160700,2816838000,22000,22000,22000,22000,0
20241127,160600,2816838000,22000,22000,22000,22000,0
20241127,160500,2816838000,22000,22000,22000,22000,0
20241127,160400,2816838000,22000,22000,22000,22000,2769
20241127,160300,2816838000,22000,22000,22000,22000,0
20241127,160200,2816838000,22000,22000,22000,22000,0
20241127,160100,2816838000,22000,22000,22000,22000,0
20241127,160000,2816838000,22000,22000,22000,22000,0
20241127,155900,2816838000,22000,22000,22000,22000,0
20241127,155800,2816838000,22000,22000,22000,22000,0
20241127,155700,2816838000,22000,22000,22000,22000,0
20241127,155600,2816838000,22000,22000,22000,22000,0
20241127,155500,2816838000,22000,22000,22000,22000,0
20241127,155400,2816838000,22000,22000,22000,22000,0
20241127,155300,2816838000,22000,22000,22000,22000,0
20241127,155200,2816838000,22000,22000,22000,22000,0
20241127,155100,2816838000,22000,22000,22000,22000,0
20241127,155000,2816838000,22000,22000,22000,22000,0
20241127,154900,2816838000,22000,22000,22000,22000,0
20241127,154800,2816838000,22000,22000,22000,22000,0
20241127,154700,2816838000,22000,22000,22000,22000,0
20241127,154600,2816838000,22000,22000,22000,22000,0
20241127,154500,2816838000,22000,22000,22000,22000,0
20241127,154400,2816838000,22000,22000,22000,22000,0
20241127,154300,2816838000,22000,22000,22000,22000,0
20241127,154200,2816838000,22000,22000,22000,22000,0
20241127,154100,2816838000,22000,22000,22000,22000,0
20241127,154000,2816838000,22000,22000,22000,22000,0
20241127,153900,2816838000,22000,22000,22000,22000,0
20241127,153800,2816838000,22000,22000,22000,22000,0
20241127,153700,2816838000,22000,22000,22000,22000,0
20241127,153600,2816838000,22000,22000,22000,22000,0
20241127,153500,2816838000,22000,22000,22000,22000,0
20241127,153400,2816838000,22000,22000,22000,22000,2769
20241127,153300,2816838000,22000,22000,22000,22000,0
20241127,153200,2816838000,22000,22000,22000,22000,0
20241127,153100,2816838000,22000,22000,22000,22000,0
20241127,153000,2816838000,22000,22000,22000,22000,2769
20241127,152900,2755920000,22000,22000,22000,22000,0
20241127,152800,2755920000,22000,22000,22000,22000,0
20241127,152700,2755920000,22000,22000,22000,22000,0
20241127,152600,2755920000,22000,22000,22000,22000,0
20241127,152500,2755920000,22000,22000,22000,22000,0
20241127,152400,2755920000,22000,22000,22000,22000,0
20241127,152300,2755920000,22000,22000,22000,22000,0
20241127,152200,2755920000,22000,22000,22000,22000,0
20241127,152100,2755920000,22000,22000,22000,22000,0
20241127,152000,2755920000,22000,22000,22000,22000,0
20241127,151900,2755920000,22000,21950,22000,21950,185
20241127,151800,2751854450,21950,21950,22050,21950,139
20241127,151700,2748792850,22000,21950,22000,21950,36
20241127,151600,2748001500,21950,21950,21950,21900,211
20241127,151500,2743374000,21950,21950,21950,21900,441
20241127,151400,2733695000,21900,22000,22000,21900,640
20241127,151300,2719647500,21950,22000,22000,21950,18
20241127,151200,2719251750,22000,22050,22050,22000,33
20241127,151100,2718525650,22050,22050,22050,22050,6
20241127,151000,2718393350,22000,22050,22050,22000,149
20241127,150900,2715115300,22050,21950,22050,21950,76
20241127,150800,2713443150,22000,22050,22050,22000,9
20241127,150700,2713244750,22000,22000,22000,22000,4
20241127,150600,2713156750,21950,22000,22000,21950,69
20241127,150500,2711640200,22000,22000,22000,22000,10
20241127,150400,2711420200,22000,22000,22000,22000,0
20241127,150300,2711420200,22000,22000,22050,22000,514
20241127,150200,2700110200,22050,22050,22050,22050,48
20241127,150100,2699051800,22050,22100,22100,22050,86
20241127,150000,2697155000,22050,22050,22100,22050,166
20241127,145900,2693487400,22050,22100,22100,22050,321
20241127,145800,2686394200,22100,22150,22150,22100,206
20241127,145700,2681834700,22100,22150,22150,22100,228
20241127,145600,2676784800,22150,22050,22150,22050,335
20241127,145500,2669391650,22150,22150,22150,22150,204
20241127,145400,2664873050,22150,22150,22150,22100,516
20241127,145300,2653455600,22150,22150,22150,22150,242
20241127,145200,2648095300,22100,22150,22150,22100,275
20241127,145100,2642005250,22150,22150,22150,22100,80
20241127,145000,2640233600,22100,22100,22100,22100,402
20241127,144900,2631349400,22100,22150,22150,22050,502
20241127,144800,2620262050,22100,22100,22150,22100,414
20241127,144700,2611103550,22100,22150,22150,22100,311
20241127,144600,2604214950,22150,22150,22150,22150,303
20241127,144500,2597503500,22150,22150,22150,22150,205
20241127,144400,2592962750,22150,22100,22150,22100,354
20241127,144300,2585127250,22100,22100,22100,22100,148
20241127,144200,2581856450,22150,22150,22150,22150,303
20241127,144100,2575145000,22100,22100,22100,22100,589
20241127,144000,2562128100,22100,22150,22150,22050,388
20241127,143900,2553553400,22100,22100,22150,22100,301
20241127,143800,2546895550,22150,22150,22150,22050,358
20241127,143700,2538980000,22100,22150,22150,22100,48
20241127,143600,2537917350,22150,22150,22150,22100,389
20241127,143500,2529305400,22150,22150,22150,22150,200
20241127,143400,2524875400,22150,22100,22150,22050,282
20241127,143300,2518635350,22100,22100,22150,22100,382
20241127,143200,2510184950,22100,22100,22100,22050,98
20241127,143100,2508019350,22100,22100,22150,22050,457
20241127,143000,2497918650,22150,22150,22150,22100,185
20241127,142900,2493821050,22150,22100,22150,22100,355
20241127,142800,2485960250,22150,22100,22150,22050,178
20241127,142700,2482026350,22100,22100,22150,22100,99
20241127,142600,2479838200,22150,22100,22150,22100,327
20241127,142500,2472605450,22100,22100,22100,22100,178
20241127,142400,2468671650,22100,22100,22100,22050,345
20241127,142300,2461047350,22100,22100,22100,22100,310
20241127,142200,2454196350,22100,22100,22100,22100,95
20241127,142100,2452096850,22100,22100,22100,22050,510
20241127,142000,2440834650,22100,22100,22100,22050,253
20241127,141900,2435243550,22100,22100,22100,22050,212
20241127,141800,2430558450,22100,22100,22100,22100,273
20241127,141700,2424525150,22100,22150,22150,22100,316
20241127,141600,2417539550,22150,22150,22150,22100,272
20241127,141500,2411514900,22150,22100,22150,22100,202
20241127,141400,2407041500,22150,22150,22200,22150,328
20241127,141300,2399767800,22200,22150,22200,22150,274
20241127,141200,2393692300,22150,22200,22200,22100,66
20241127,141100,2392228900,22200,22150,22200,22150,463
20241127,141000,2381954500,22150,22150,22150,22150,233
20241127,140900,2376793550,22150,22100,22150,22100,211
20241127,140800,2372120400,22150,22100,22200,22100,308
20241127,140700,2365298250,22150,22150,22150,22150,49
20241127,140600,2364212900,22150,22150,22200,22150,294
20241127,140500,2357689950,22200,22100,22200,22100,259
20241127,140400,2351951400,22050,22150,22200,22050,423
20241127,140300,2342584500,22150,22150,22200,22100,1930
20241127,140200,2299823600,22100,22100,22150,22100,527
20241127,140100,2288172150,22100,22100,22100,22050,179
20241127,140000,2284216300,22150,21950,22150,21950,3323
20241127,135900,2210843550,21950,22000,22000,21950,149
20241127,135800,2207566100,21950,21900,22000,21850,576
20241127,135700,2194947300,21900,21900,22000,21900,708
20241127,135600,2179426950,21900,22000,22000,21900,1390
20241127,135500,2148942250,22000,22000,22000,21950,225
20241127,135400,2143995350,22000,22000,22000,21950,132
20241127,135300,2141091650,22000,22000,22050,22000,658
20241127,135200,2126609850,22000,22050,22050,22000,6
20241127,135100,2126477650,22050,22050,22050,22050,70
20241127,135000,2124934150,22050,22000,22050,22000,104
20241127,134900,2122641000,22050,22100,22100,22050,19
20241127,134800,2122221800,22100,22050,22100,22050,499
20241127,134700,2111211700,22050,22050,22050,22050,0
20241127,134600,2111211700,22050,22100,22100,22050,526
20241127,134500,2099612700,22050,22000,22100,22000,214
20241127,134400,2094887300,22000,22050,22050,22000,11
20241127,134300,2094644800,22050,22100,22100,22050,90
20241127,134200,2092660050,22050,22000,22050,22000,1095
20241127,134100,2068565650,21950,21950,22000,21950,88
20241127,134000,2066632950,22050,22000,22050,22000,136
20241127,133900,2063635550,22000,22000,22050,22000,55
20241127,133800,2062423750,22050,22050,22050,22050,2
20241127,133700,2062379650,22050,22000,22050,22000,289
20241127,133600,2056016200,22050,22050,22050,22050,163
20241127,133500,2052422050,22050,22050,22050,22050,109
20241127,133400,2050018600,22050,22050,22050,22050,29
20241127,133300,2049379150,22050,22000,22050,22000,38
20241127,133200,2048541400,22050,22000,22050,22000,280
20241127,133100,2042374900,22050,22050,22050,22050,101
20241127,133000,2040147850,22050,22000,22050,22000,151
20241127,132900,2036818350,22000,22050,22050,22000,226
20241127,132800,2031845300,22050,22050,22050,22050,40
20241127,132700,2030963300,22050,22100,22100,22050,866
20241127,132600,2011860050,22100,22100,22100,22100,15
20241127,132500,2011528550,22100,22100,22100,22050,136
20241127,132400,2008523150,22100,22100,22100,22100,36
20241127,132300,2007727550,22100,22100,22100,22100,61
20241127,132200,2006379450,22100,22100,22100,22100,113
20241127,132100,2003882150,22100,22100,22100,22050,74
20241127,132000,2002247050,22100,22100,22100,22100,35
20241127,131900,2001473550,22100,22100,22100,22050,111
20241127,131800,1999020500,22150,22150,22150,22150,35
20241127,131700,1998245250,22150,22100,22150,22050,154
20241127,131600,1994836400,22150,22150,22150,22150,0
20241127,131500,1994836400,22150,22100,22150,22050,572
20241127,131400,1982195100,22100,22100,22100,22100,195
20241127,131300,1977885600,22100,22100,22100,22050,43
20241127,131200,1976935500,22100,22100,22100,22100,113
20241127,131100,1974438200,22100,22100,22100,22100,32
20241127,131000,1973731000,22100,22100,22100,22100,42
20241127,130900,1972802800,22050,22150,22150,22050,153
20241127,130800,1969422900,22150,22050,22150,22050,228
20241127,130700,1964380550,22050,22100,22100,22050,161
20241127,130600,1960825350,22100,22050,22100,22050,36
20241127,130500,1960031000,22050,22000,22050,22000,13
20241127,130400,1959744700,22100,22050,22100,22050,157
20241127,130300,1956275900,22100,22050,22100,22050,71
20241127,130200,1954708750,22050,22050,22050,22050,45
20241127,130100,1953716500,22050,22100,22100,22050,746
20241127,130000,1937256750,22100,22100,22100,22100,75
20241127,125900,1935599250,22100,22100,22100,22100,111
20241127,125800,1933146150,22100,22100,22100,22100,244
20241127,125700,1927753750,22050,22100,22150,22050,39
20241127,125600,1926891750,22100,22150,22150,22100,655
20241127,125500,1912410500,22150,22150,22150,22150,92
20241127,125400,1910372700,22150,22150,22150,22150,646
20241127,125300,1896063800,22100,22100,22150,22100,30
20241127,125200,1895399950,22150,22150,22150,22150,53
20241127,125100,1894226000,22150,22150,22150,22150,149
20241127,125000,1890925650,22150,22150,22150,22150,28
20241127,124900,1890305450,22100,22150,22150,22100,152
20241127,124800,1886938850,22100,22100,22150,22100,41
20241127,124700,1886031350,22100,22100,22100,22050,17
20241127,124600,1885655700,22050,22050,22150,22050,184
20241127,124500,1881582300,22100,22050,22150,22050,28
20241127,124400,1880963350,22050,22100,22100,22050,572
20241127,124300,1868347150,22100,22150,22150,22100,222
20241127,124200,1863433350,22150,22100,22150,22100,230
20241127,124100,1858350050,22100,22100,22100,22100,392
20241127,124000,1849686850,22100,22100,22100,22050,155
20241127,123900,1846262500,22100,22100,22100,22100,9
20241127,123800,1846063600,22100,22050,22100,22050,125
20241127,123700,1843301300,22100,22050,22100,22050,73
20241127,123600,1841688200,22100,22100,22100,22050,169
20241127,123500,1837956050,22050,22050,22100,22050,98
20241127,123400,1835794900,22100,22050,22100,22050,110
20241127,123300,1833367400,22050,22050,22050,22050,116
20241127,123200,1830809600,22050,22100,22100,22050,176
20241127,123100,1826928550,22100,22100,22100,22050,206
20241127,123000,1822376550,22100,22050,22100,22050,17
20241127,122900,1822001050,22100,22100,22100,22100,51
20241127,122800,1820873950,22100,22100,22100,22100,152
20241127,122700,1817514750,22100,22050,22100,22050,38
20241127,122600,1816676150,22100,22000,22100,22000,37
20241127,122500,1815860100,22100,22050,22100,22050,153
20241127,122400,1812481300,22050,22050,22050,22050,84
20241127,122300,1810629100,22050,22050,22100,22050,219
20241127,122200,1805799850,22050,22050,22050,22000,32
20241127,122100,1805095100,22000,22000,22050,22000,340
20241127,122000,1797612200,22050,22050,22050,22000,186
20241127,121900,1793511200,22050,22050,22050,22050,10
20241127,121800,1793290700,22000,22050,22050,22000,116
20241127,121700,1790733100,22000,22050,22050,21950,389
20241127,121600,1782171600,21950,22000,22000,21950,39
20241127,121500,1781314950,22000,22000,22050,22000,211
20241127,121400,1776667550,22000,22050,22050,22000,111
20241127,121300,1774223550,22000,22050,22050,22000,131
20241127,121200,1771335900,22000,22050,22050,22000,76
20241127,121100,1769661650,22050,22050,22050,22050,51
20241127,121000,1768537100,22050,22050,22050,22000,115
20241127,120900,1766001500,22000,22050,22050,22000,85
20241127,120800,1764129600,22050,22050,22050,22050,41
20241127,120700,1763225550,22050,22050,22050,22000,130
20241127,120600,1760359350,22000,22050,22100,22000,62
20241127,120500,1758992200,22100,22050,22100,22000,196
20241127,120400,1754672500,22050,22050,22050,22050,15
20241127,120300,1754341750,22050,22050,22050,22050,131
20241127,120200,1751453200,22050,22050,22050,22000,159
20241127,120100,1747947550,22050,22050,22050,22050,10
20241127,120000,1747727050,22100,22050,22100,22050,156
20241127,115900,1744281650,22050,22050,22050,22050,184
20241127,115800,1740224450,22000,22050,22050,22000,28
20241127,115700,1739607950,22050,22050,22050,22050,150
20241127,115600,1736300450,22050,22100,22100,22050,40
20241127,115500,1735416700,22050,22000,22100,22000,219
20241127,115400,1730582750,22050,22100,22100,22000,37
20241127,115300,1729767300,22100,22100,22100,22100,47
20241127,115200,1728728600,22100,22100,22100,22100,141
20241127,115100,1725612500,22050,22100,22100,22050,13
20241127,115000,1725325600,22050,22100,22100,22000,193
20241127,114900,1721063150,22100,22100,22100,22100,44
20241127,114800,1720090750,22100,22100,22100,22100,15
20241127,114700,1719759250,22050,22100,22150,22050,159
20241127,114600,1716243750,22050,22100,22150,22050,41
20241127,114500,1715337200,22150,22100,22150,22050,107
20241127,114400,1712974200,22150,22100,22150,22100,158
20241127,114300,1709474600,22100,22100,22150,22100,84
20241127,114200,1707617600,22100,22100,22150,22100,124
20241127,114100,1704871900,22150,22150,22150,22100,41
20241127,114000,1703963950,22150,22100,22150,22100,237
20241127,113900,1698716050,22150,22050,22150,22050,123
20241127,113800,1695997800,22050,22100,22100,22050,88
20241127,113700,1694054550,22100,22100,22100,22100,171
20241127,113600,1690275450,22050,22050,22050,22050,461
20241127,113500,1680110400,22050,22000,22100,22000,115
20241127,113400,1677576600,22000,22100,22100,22000,994
20241127,113300,1655692250,22050,22100,22100,22050,110
20241127,113200,1653266250,22100,22050,22100,22050,188
20241127,113100,1649111700,22050,22100,22100,22050,1173
20241127,113000,1623188900,22100,22250,22250,22100,1308
20241127,112900,1594215850,22200,22200,22250,22150,165
20241127,112800,1590553100,22200,22250,22250,22200,16
20241127,112700,1590197800,22200,22200,22250,22200,61
20241127,112600,1588841650,22200,22200,22250,22150,237
20241127,112500,1583574350,22200,22200,22200,22150,62
20241127,112400,1582198000,22250,22200,22250,22200,562
20241127,112300,1569701050,22200,22200,22200,22150,43
20241127,112200,1568746650,22200,22250,22250,22200,700
20241127,112100,1553206100,22250,22200,22250,22200,338
20241127,112000,1545697050,22200,22200,22200,22200,45
20241127,111900,1544698050,22200,22200,22200,22150,636
20241127,111800,1530580950,22200,22200,22200,22200,382
20241127,111700,1522100550,22200,22250,22250,22200,1224
20241127,111600,1494925000,22250,22200,22250,22200,182
20241127,111500,1490879100,22250,22250,22250,22200,131
20241127,111400,1487964500,22250,22250,22250,22250,121
20241127,111300,1485272250,22250,22200,22250,22200,29
20241127,111200,1484627100,22200,22200,22250,22200,155
20241127,111100,1481185650,22200,22200,22200,22150,120
20241127,111000,1478521850,22200,22250,22250,22200,377
20241127,110900,1470151450,22200,22200,22250,22200,559
20241127,110800,1457716900,22200,22200,22250,22200,329
20241127,110700,1450412550,22200,22200,22250,22200,564
20241127,110600,1437891400,22200,22200,22200,22200,445
20241127,110500,1428012400,22200,22150,22200,22150,20
20241127,110400,1427568800,22150,22150,22200,22150,28
20241127,110300,1426948000,22150,22150,22200,22150,345
20241127,110200,1419296950,22150,22150,22200,22150,579
20241127,110100,1406471850,22150,22150,22150,22150,273
20241127,110000,1400424900,22100,22100,22150,22100,275
20241127,105900,1394344950,22100,22150,22150,22100,191
20241127,105800,1390114700,22150,22150,22150,22100,272
20241127,105700,1384093450,22100,22100,22150,22100,58
20241127,105600,1382809550,22100,22100,22150,22100,126
20241127,105500,1380018950,22100,22100,22150,22100,186
20241127,105400,1375907850,22100,22100,22150,22100,37
20241127,105300,1375089800,22100,22100,22100,22100,115
20241127,105200,1372548300,22100,22050,22100,22050,167
20241127,105100,1368857850,22050,22100,22100,22050,102
20241127,105000,1366604100,22100,22100,22100,22050,121
20241127,104900,1363930500,22050,22100,22100,22050,74
20241127,104800,1362298400,22100,22050,22100,22050,143
20241127,104700,1359138350,22050,22000,22100,22000,25
20241127,104600,1358587700,22050,22050,22050,22050,50
20241127,104500,1357485200,22050,22050,22100,22050,249
20241127,104400,1351991800,22050,22100,22100,22050,18
20241127,104300,1351594350,22100,22050,22100,22000,284
20241127,104200,1345334500,22100,22050,22100,22050,214
20241127,104100,1340613100,22050,22050,22100,22050,93
20241127,104000,1338561900,22050,22050,22050,22000,264
20241127,103900,1332741650,22000,22050,22050,22000,102
20241127,103800,1330496950,22050,22000,22050,22000,181
20241127,103700,1326506650,22000,22050,22050,22000,260
20241127,103600,1320784350,22050,22100,22100,22050,26
20241127,103500,1320210550,22100,22050,22100,22000,336
20241127,103400,1312801700,22050,22050,22050,22000,693
20241127,103300,1297553200,22050,22050,22100,22000,134
20241127,103200,1294598500,22050,22000,22050,22000,47
20241127,103100,1293562300,22050,22050,22100,22050,63
20241127,103000,1292172600,22050,22000,22050,22000,220
20241127,102900,1287324600,22050,22050,22050,22050,344
20241127,102800,1279739400,22000,21950,22050,21950,146
20241127,102700,1276525200,22000,22000,22000,22000,118
20241127,102600,1273929200,22000,22000,22050,22000,36
20241127,102500,1273137100,22000,22000,22050,22000,158
20241127,102400,1269653600,22000,22000,22050,21950,323
20241127,102300,1262545200,22000,22000,22000,22000,9
20241127,102200,1262347200,22050,22000,22050,21950,689
20241127,102100,1247181050,22000,22000,22050,22000,55
20241127,102000,1245970250,22000,22050,22050,21950,318
20241127,101900,1238969150,22000,21950,22000,21950,185
20241127,101800,1234902400,22000,21950,22000,21950,399
20241127,101700,1226133200,21950,21950,21950,21900,147
20241127,101600,1222907850,21950,22000,22050,21950,353
20241127,101500,1215155800,21900,22050,22050,21900,143
20241127,101400,1212004000,22050,21950,22100,21900,320
20241127,101300,1204975100,21950,22050,22100,21950,2500
20241127,101200,1149979200,22050,22100,22100,22050,500
20241127,101100,1138940550,22100,22100,22100,22000,262
20241127,101000,1133153700,22050,22050,22100,22000,524
20241127,100900,1121587850,22100,22050,22100,22000,968
20241127,100800,1100233500,22000,22050,22050,22000,258
20241127,100700,1094545150,22100,21950,22100,21950,307
20241127,100600,1087781150,22000,22000,22000,21950,2489
20241127,100500,1033023300,21950,22050,22050,21900,1444
20241127,100400,1001278200,22100,22100,22100,22000,320
20241127,100300,994206850,22100,22000,22100,22000,415
20241127,100200,985050500,22050,22050,22100,22000,377
20241127,100100,976738050,22050,22050,22100,22050,903
20241127,100000,956793650,22050,22050,22050,22000,1314
20241127,095900,927820300,22100,22100,22200,22050,634
20241127,095800,913787050,22150,22100,22150,22050,1390
20241127,095700,883040550,22150,22100,22150,22050,867
20241127,095600,863855450,22100,22050,22150,22050,1410
20241127,095500,832701750,22050,22050,22150,22000,1957
20241127,095400,789458000,22050,22000,22050,21900,1676
20241127,095300,752586950,21900,22000,22000,21900,463
20241127,095200,742405350,22000,21950,22000,21950,891
20241127,095100,722818250,21950,21950,21950,21950,142
20241127,095000,719701350,21900,21950,21950,21900,1075
20241127,094900,696142700,21950,21950,22000,21950,579
20241127,094800,683428000,21950,21950,21950,21900,613
20241127,094700,669974000,21950,21900,21950,21850,1073
20241127,094600,646452350,21850,21850,21900,21850,1107
20241127,094500,622239150,21800,21750,21800,21750,595
20241127,094400,609269400,21800,21700,21800,21700,923
20241127,094300,589218950,21700,21750,21750,21650,1567
20241127,094200,555157100,21750,21650,21750,21650,2677
20241127,094100,497109150,21650,21650,21650,21600,1243
20241127,094000,470234300,21650,21600,21700,21550,314
20241127,093900,463432300,21700,21650,21700,21500,1857
20241127,093800,423253100,21700,21700,21700,21650,1182
20241127,093700,397639850,21650,21750,21750,21650,951
20241127,093600,377035050,21750,21750,21800,21700,40
20241127,093500,376165700,21700,21700,21750,21700,504
20241127,093400,365213700,21700,21750,21750,21700,508
20241127,093300,354172250,21800,21800,21800,21800,68
20241127,093200,352689850,21800,21850,21900,21750,444
20241127,093100,343002800,21850,21800,21850,21800,565
20241127,093000,330659450,21800,21800,21800,21750,119
20241127,092900,328065450,21800,21700,21800,21650,505
20241127,092800,317077250,21650,21750,21750,21650,55
20241127,092700,315882200,21750,21750,21800,21700,2902
20241127,092600,252751500,21750,21700,21850,21700,1281
20241127,092500,224869750,21750,21700,21750,21650,70
20241127,092400,223350200,21750,21650,21750,21650,841
20241127,092300,205137850,21650,21600,21650,21600,50
20241127,092200,204057100,21650,21650,21650,21650,236
20241127,092100,198947700,21700,21650,21700,21650,72
20241127,092000,197385450,21600,21750,21750,21600,1463
20241127,091900,165695150,21750,21700,21750,21700,822
20241127,091800,147832850,21700,21600,21700,21600,227
20241127,091700,142918100,21600,21600,21650,21600,192
20241127,091600,138770500,21650,21700,21700,21650,710
20241127,091500,123395700,21650,21700,21700,21650,119
20241127,091400,120818450,21700,21650,21700,21650,748
20241127,091300,104611500,21650,21750,21750,21600,143
20241127,091200,101508100,21750,21600,21750,21550,734
20241127,091100,85607550,21550,21450,21550,21450,297
20241127,091000,79219550,21450,21400,21450,21400,417
20241127,090900,70277250,21450,21400,21450,21400,77
20241127,090800,68625650,21450,21450,21450,21450,10
20241127,090700,68411150,21450,21400,21450,21400,173
20241127,090600,64708200,21450,21500,21500,21450,49
20241127,090500,63656800,21450,21500,21500,21450,115
20241127,090400,61184350,21500,21400,21500,21400,807
20241127,090300,43893250,21400,21400,21400,21400,80
20241127,090200,42181250,21350,21300,21350,21250,45
20241127,090100,41223000,21300,21350,21350,21300,144
20241127,090000,38152400,21350,21450,21450,21350,1783