stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183400,1392481600,21900,21900,21900,21900,3616
20241128,183300,1392481600,21900,21900,21900,21900,0
20241128,183200,1392481600,21900,21900,21900,21900,0
20241128,183100,1392481600,21900,21900,21900,21900,0
20241128,183000,1392481600,21900,21900,21900,21900,0
20241128,182900,1392481600,21900,21900,21900,21900,0
20241128,182800,1392481600,21900,21900,21900,21900,0
20241128,182700,1392481600,21900,21900,21900,21900,0
20241128,182600,1392481600,21900,21900,21900,21900,0
20241128,182500,1392481600,21900,21900,21900,21900,0
20241128,182400,1392481600,21900,21900,21900,21900,0
20241128,182300,1392481600,21900,21900,21900,21900,0
20241128,182200,1392481600,21900,21900,21900,21900,0
20241128,182100,1392481600,21900,21900,21900,21900,0
20241128,182000,1392481600,21900,21900,21900,21900,0
20241128,181900,1392481600,21900,21900,21900,21900,0
20241128,181800,1392481600,21900,21900,21900,21900,0
20241128,181700,1392481600,21900,21900,21900,21900,0
20241128,181600,1392481600,21900,21900,21900,21900,0
20241128,181500,1392481600,21900,21900,21900,21900,0
20241128,181400,1392481600,21900,21900,21900,21900,0
20241128,181300,1392481600,21900,21900,21900,21900,0
20241128,181200,1392481600,21900,21900,21900,21900,0
20241128,181100,1392481600,21900,21900,21900,21900,0
20241128,181000,1392481600,21900,21900,21900,21900,0
20241128,180900,1392481600,21900,21900,21900,21900,0
20241128,180800,1392481600,21900,21900,21900,21900,0
20241128,180700,1392481600,21900,21900,21900,21900,0
20241128,180600,1392481600,21900,21900,21900,21900,0
20241128,180500,1392481600,21900,21900,21900,21900,0
20241128,180400,1392481600,21900,21900,21900,21900,3616
20241128,180300,1392481600,21900,21900,21900,21900,0
20241128,180200,1392481600,21900,21900,21900,21900,0
20241128,180100,1392481600,21900,21900,21900,21900,0
20241128,180000,1392481600,21900,21900,21900,21900,0
20241128,175900,1392481600,21900,21900,21900,21900,0
20241128,175800,1392481600,21900,21900,21900,21900,0
20241128,175700,1392481600,21900,21900,21900,21900,0
20241128,175600,1392481600,21900,21900,21900,21900,0
20241128,175500,1392481600,21900,21900,21900,21900,0
20241128,175400,1392481600,21900,21900,21900,21900,0
20241128,175300,1392481600,21900,21900,21900,21900,0
20241128,175200,1392481600,21900,21900,21900,21900,0
20241128,175100,1392481600,21900,21900,21900,21900,0
20241128,175000,1392481600,21900,21900,21900,21900,0
20241128,174900,1392481600,21900,21900,21900,21900,0
20241128,174800,1392481600,21900,21900,21900,21900,0
20241128,174700,1392481600,21900,21900,21900,21900,0
20241128,174600,1392481600,21900,21900,21900,21900,0
20241128,174500,1392481600,21900,21900,21900,21900,0
20241128,174400,1392481600,21900,21900,21900,21900,0
20241128,174300,1392481600,21900,21900,21900,21900,0
20241128,174200,1392481600,21900,21900,21900,21900,0
20241128,174100,1392481600,21900,21900,21900,21900,0
20241128,174000,1392481600,21900,21900,21900,21900,0
20241128,173900,1392481600,21900,21900,21900,21900,0
20241128,173800,1392481600,21900,21900,21900,21900,0
20241128,173700,1392481600,21900,21900,21900,21900,0
20241128,173600,1392481600,21900,21900,21900,21900,0
20241128,173500,1392481600,21900,21900,21900,21900,0
20241128,173400,1392481600,21900,21900,21900,21900,3616
20241128,173300,1392481600,21900,21900,21900,21900,0
20241128,173200,1392481600,21900,21900,21900,21900,0
20241128,173100,1392481600,21900,21900,21900,21900,0
20241128,173000,1392481600,21900,21900,21900,21900,0
20241128,172900,1392481600,21900,21900,21900,21900,0
20241128,172800,1392481600,21900,21900,21900,21900,0
20241128,172700,1392481600,21900,21900,21900,21900,0
20241128,172600,1392481600,21900,21900,21900,21900,0
20241128,172500,1392481600,21900,21900,21900,21900,0
20241128,172400,1392481600,21900,21900,21900,21900,0
20241128,172300,1392481600,21900,21900,21900,21900,0
20241128,172200,1392481600,21900,21900,21900,21900,0
20241128,172100,1392481600,21900,21900,21900,21900,0
20241128,172000,1392481600,21900,21900,21900,21900,0
20241128,171900,1392481600,21900,21900,21900,21900,0
20241128,171800,1392481600,21900,21900,21900,21900,0
20241128,171700,1392481600,21900,21900,21900,21900,0
20241128,171600,1392481600,21900,21900,21900,21900,0
20241128,171500,1392481600,21900,21900,21900,21900,0
20241128,171400,1392481600,21900,21900,21900,21900,0
20241128,171300,1392481600,21900,21900,21900,21900,0
20241128,171200,1392481600,21900,21900,21900,21900,0
20241128,171100,1392481600,21900,21900,21900,21900,0
20241128,171000,1392481600,21900,21900,21900,21900,0
20241128,170900,1392481600,21900,21900,21900,21900,0
20241128,170800,1392481600,21900,21900,21900,21900,0
20241128,170700,1392481600,21900,21900,21900,21900,0
20241128,170600,1392481600,21900,21900,21900,21900,0
20241128,170500,1392481600,21900,21900,21900,21900,0
20241128,170400,1392481600,21900,21900,21900,21900,3616
20241128,170300,1392481600,21900,21900,21900,21900,0
20241128,170200,1392481600,21900,21900,21900,21900,0
20241128,170100,1392481600,21900,21900,21900,21900,0
20241128,170000,1392481600,21900,21900,21900,21900,0
20241128,165900,1392481600,21900,21900,21900,21900,0
20241128,165800,1392481600,21900,21900,21900,21900,0
20241128,165700,1392481600,21900,21900,21900,21900,0
20241128,165600,1392481600,21900,21900,21900,21900,0
20241128,165500,1392481600,21900,21900,21900,21900,0
20241128,165400,1392481600,21900,21900,21900,21900,0
20241128,165300,1392481600,21900,21900,21900,21900,0
20241128,165200,1392481600,21900,21900,21900,21900,0
20241128,165100,1392481600,21900,21900,21900,21900,0
20241128,165000,1392481600,21900,21900,21900,21900,0
20241128,164900,1392481600,21900,21900,21900,21900,0
20241128,164800,1392481600,21900,21900,21900,21900,0
20241128,164700,1392481600,21900,21900,21900,21900,0
20241128,164600,1392481600,21900,21900,21900,21900,0
20241128,164500,1392481600,21900,21900,21900,21900,0
20241128,164400,1392481600,21900,21900,21900,21900,0
20241128,164300,1392481600,21900,21900,21900,21900,0
20241128,164200,1392481600,21900,21900,21900,21900,0
20241128,164100,1392481600,21900,21900,21900,21900,0
20241128,164000,1392481600,21900,21900,21900,21900,0
20241128,163900,1392481600,21900,21900,21900,21900,0
20241128,163800,1392481600,21900,21900,21900,21900,0
20241128,163700,1392481600,21900,21900,21900,21900,0
20241128,163600,1392481600,21900,21900,21900,21900,0
20241128,163500,1392481600,21900,21900,21900,21900,0
20241128,163400,1392481600,21900,21900,21900,21900,3616
20241128,163300,1392481600,21900,21900,21900,21900,0
20241128,163200,1392481600,21900,21900,21900,21900,0
20241128,163100,1392481600,21900,21900,21900,21900,0
20241128,163000,1392481600,21900,21900,21900,21900,0
20241128,162900,1392481600,21900,21900,21900,21900,0
20241128,162800,1392481600,21900,21900,21900,21900,0
20241128,162700,1392481600,21900,21900,21900,21900,0
20241128,162600,1392481600,21900,21900,21900,21900,0
20241128,162500,1392481600,21900,21900,21900,21900,0
20241128,162400,1392481600,21900,21900,21900,21900,0
20241128,162300,1392481600,21900,21900,21900,21900,0
20241128,162200,1392481600,21900,21900,21900,21900,0
20241128,162100,1392481600,21900,21900,21900,21900,0
20241128,162000,1392481600,21900,21900,21900,21900,0
20241128,161900,1392481600,21900,21900,21900,21900,0
20241128,161800,1392481600,21900,21900,21900,21900,0
20241128,161700,1392481600,21900,21900,21900,21900,0
20241128,161600,1392481600,21900,21900,21900,21900,0
20241128,161500,1392481600,21900,21900,21900,21900,0
20241128,161400,1392481600,21900,21900,21900,21900,0
20241128,161300,1392481600,21900,21900,21900,21900,0
20241128,161200,1392481600,21900,21900,21900,21900,0
20241128,161100,1392481600,21900,21900,21900,21900,0
20241128,161000,1392481600,21900,21900,21900,21900,0
20241128,160900,1392481600,21900,21900,21900,21900,0
20241128,160800,1392481600,21900,21900,21900,21900,0
20241128,160700,1392481600,21900,21900,21900,21900,0
20241128,160600,1392481600,21900,21900,21900,21900,0
20241128,160500,1392481600,21900,21900,21900,21900,0
20241128,160400,1392481600,21900,21900,21900,21900,3616
20241128,160300,1392481600,21900,21900,21900,21900,0
20241128,160200,1392481600,21900,21900,21900,21900,0
20241128,160100,1392481600,21900,21900,21900,21900,0
20241128,160000,1392481600,21900,21900,21900,21900,0
20241128,155900,1392481600,21900,21900,21900,21900,0
20241128,155800,1392481600,21900,21900,21900,21900,0
20241128,155700,1392481600,21900,21900,21900,21900,0
20241128,155600,1392481600,21900,21900,21900,21900,0
20241128,155500,1392481600,21900,21900,21900,21900,0
20241128,155400,1392481600,21900,21900,21900,21900,0
20241128,155300,1392481600,21900,21900,21900,21900,0
20241128,155200,1392481600,21900,21900,21900,21900,0
20241128,155100,1392481600,21900,21900,21900,21900,0
20241128,155000,1392481600,21900,21900,21900,21900,0
20241128,154900,1392481600,21900,21900,21900,21900,0
20241128,154800,1392481600,21900,21900,21900,21900,0
20241128,154700,1392481600,21900,21900,21900,21900,0
20241128,154600,1392481600,21900,21900,21900,21900,0
20241128,154500,1392481600,21900,21900,21900,21900,0
20241128,154400,1392481600,21900,21900,21900,21900,0
20241128,154300,1392481600,21900,21900,21900,21900,0
20241128,154200,1392481600,21900,21900,21900,21900,0
20241128,154100,1392481600,21900,21900,21900,21900,0
20241128,154000,1392481600,21900,21900,21900,21900,0
20241128,153900,1392481600,21900,21900,21900,21900,0
20241128,153800,1392481600,21900,21900,21900,21900,0
20241128,153700,1392481600,21900,21900,21900,21900,0
20241128,153600,1392481600,21900,21900,21900,21900,0
20241128,153500,1392481600,21900,21900,21900,21900,0
20241128,153400,1392481600,21900,21900,21900,21900,3616
20241128,153300,1392481600,21900,21900,21900,21900,0
20241128,153200,1392481600,21900,21900,21900,21900,0
20241128,153100,1392481600,21900,21900,21900,21900,0
20241128,153000,1392481600,21900,21900,21900,21900,3616
20241128,152900,1313291200,21950,21950,21950,21950,0
20241128,152800,1313291200,21950,21950,21950,21950,0
20241128,152700,1313291200,21950,21950,21950,21950,0
20241128,152600,1313291200,21950,21950,21950,21950,0
20241128,152500,1313291200,21950,21950,21950,21950,0
20241128,152400,1313291200,21950,21950,21950,21950,0
20241128,152300,1313291200,21950,21950,21950,21950,0
20241128,152200,1313291200,21950,21950,21950,21950,0
20241128,152100,1313291200,21950,21950,21950,21950,0
20241128,152000,1313291200,21950,21950,21950,21950,0
20241128,151900,1313291200,21950,21900,21950,21900,730
20241128,151800,1297270500,21900,21850,21950,21850,275
20241128,151700,1291247200,21850,21900,21900,21850,34
20241128,151600,1290504250,21850,21850,21900,21850,268
20241128,151500,1284643400,21850,21900,21900,21850,67
20241128,151400,1283178550,21900,21950,21950,21850,122
20241128,151300,1280511800,21850,21900,21900,21850,151
20241128,151200,1277208850,21900,21950,21950,21900,43
20241128,151100,1276267050,21950,21900,21950,21900,114
20241128,151000,1273770400,21900,21900,21900,21900,20
20241128,150900,1273332400,21950,21900,21950,21900,141
20241128,150800,1270240250,21900,21950,21950,21850,392
20241128,150700,1261637350,21950,21950,22000,21950,55
20241128,150600,1260430050,22000,21950,22000,21950,55
20241128,150500,1259222750,21950,21900,21950,21850,1804
20241128,150400,1219654700,21900,21900,21900,21850,1177
20241128,150300,1193883650,21950,21950,21950,21900,353
20241128,150200,1186137950,22000,21950,22000,21950,8
20241128,150100,1185962250,21950,21950,21950,21900,75
20241128,150000,1184316150,21950,21950,21950,21950,359
20241128,145900,1176436100,21950,21950,21950,21900,120
20241128,145800,1173804650,21950,21900,21950,21900,123
20241128,145700,1171109650,21950,21900,21950,21900,427
20241128,145600,1161737050,21900,21950,21950,21900,445
20241128,145500,1151971600,21950,21950,22000,21950,6
20241128,145400,1151839850,21950,22000,22000,21950,319
20241128,145300,1144827400,22000,21950,22000,21950,15
20241128,145200,1144497600,21950,22050,22050,21950,162
20241128,145100,1140934300,22050,22050,22050,22000,16
20241128,145000,1140581650,22000,22050,22050,22000,81
20241128,144900,1138796050,22050,22000,22050,22000,31
20241128,144800,1138112600,22000,22000,22100,22000,257
20241128,144700,1132436650,22000,22050,22050,22000,86
20241128,144600,1130541150,21950,22000,22050,21950,124
20241128,144500,1127808800,22050,22100,22100,22050,14
20241128,144400,1127500050,22050,22050,22050,22050,12
20241128,144300,1127235450,22050,22000,22050,22000,414
20241128,144200,1118123550,22000,22000,22000,22000,14
20241128,144100,1117815550,22000,22000,22000,22000,126
20241128,144000,1115043550,22000,21950,22000,21950,299
20241128,143900,1108466800,21950,21950,22000,21950,96
20241128,143800,1106359150,22000,22000,22000,22000,16
20241128,143700,1106007150,21950,21950,21950,21950,43
20241128,143600,1105063300,22000,21950,22000,21950,12
20241128,143500,1104799550,21950,22000,22000,21950,94
20241128,143400,1102732200,21950,22000,22000,21950,40
20241128,143300,1101853650,21950,21950,22000,21950,51
20241128,143200,1100733450,21950,21950,21950,21950,26
20241128,143100,1100162750,22000,21900,22000,21900,205
20241128,143000,1095673150,21950,21950,21950,21950,975
20241128,142900,1074271900,22000,21950,22000,21950,42
20241128,142800,1073349400,22000,22000,22000,22000,14
20241128,142700,1073041400,22000,22000,22000,21950,38
20241128,142600,1072207100,21950,21950,22000,21950,106
20241128,142500,1069880050,21950,21950,22000,21950,81
20241128,142400,1068101300,21950,21950,22000,21950,79
20241128,142300,1066366750,21950,22000,22000,21950,269
20241128,142200,1060462050,21950,22000,22000,21950,52
20241128,142100,1059318350,22000,22000,22000,21950,64
20241128,142000,1057912400,22000,22000,22000,22000,67
20241128,141900,1056438400,22000,22050,22050,21950,86
20241128,141800,1054547950,22000,22050,22050,22000,3
20241128,141700,1054481850,22050,22000,22050,21950,357
20241128,141600,1046627100,22000,22100,22100,22000,1380
20241128,141500,1016231050,22050,22100,22100,22050,65
20241128,141400,1014796500,22100,22100,22100,22100,1
20241128,141300,1014774400,22100,22050,22100,22050,12
20241128,141200,1014509300,22050,22050,22100,22050,52
20241128,141100,1013361900,22100,22100,22100,22050,299
20241128,141000,1006768600,22050,22100,22100,22050,34
20241128,140900,1006018000,22100,22100,22100,22100,1
20241128,140800,1005995900,22050,22050,22100,22050,51
20241128,140700,1004870800,22050,22050,22100,22050,53
20241128,140600,1003701550,22100,22050,22100,22050,22
20241128,140500,1003215850,22050,22100,22100,22050,21
20241128,140400,1002751850,22100,22100,22100,22100,10
20241128,140300,1002530850,22100,22100,22100,22050,13
20241128,140200,1002243600,22100,22150,22150,22100,447
20241128,140100,992364150,22150,22150,22200,22150,17
20241128,140000,991987550,22150,22100,22150,22100,47
20241128,135900,990947900,22150,22100,22150,22100,22
20241128,135800,990460800,22150,22150,22150,22150,6
20241128,135700,990327900,22200,22200,22200,22100,70
20241128,135600,988775000,22100,22200,22200,22100,224
20241128,135500,983815050,22150,22150,22150,22150,164
20241128,135400,980182450,22150,22150,22150,22100,27
20241128,135300,979584550,22150,22150,22150,22100,30
20241128,135200,978920200,22150,22150,22150,22100,28
20241128,135100,978300550,22150,22100,22150,22100,3
20241128,135000,978234200,22150,22100,22150,22100,59
20241128,134900,976927650,22100,22100,22150,22100,37
20241128,134800,976109400,22100,22100,22100,22100,13
20241128,134700,975822100,22100,22150,22200,22050,321
20241128,134600,968720600,22100,22100,22100,22100,7
20241128,134500,968565900,22150,22100,22150,22100,34
20241128,134400,967812900,22100,22100,22150,22100,60
20241128,134300,966486400,22100,22150,22150,22100,21
20241128,134200,966022250,22100,22100,22100,22100,4
20241128,134100,965933850,22150,22150,22150,22150,45
20241128,134000,964937100,22150,22150,22150,22150,1
20241128,133900,964914950,22100,22100,22100,22100,22
20241128,133800,964428750,22150,22100,22150,22100,12
20241128,133700,964163450,22150,22150,22150,22150,0
20241128,133600,964163450,22150,22200,22200,22100,52
20241128,133500,963011700,22100,22100,22100,22100,4
20241128,133400,962923300,22100,22150,22200,22100,51
20241128,133300,961795600,22150,22150,22150,22150,35
20241128,133200,961020350,22100,22150,22150,22100,3
20241128,133100,960954000,22100,22200,22200,22100,67
20241128,133000,959470050,22100,22100,22100,22100,42
20241128,132900,958541850,22200,22200,22200,22200,1
20241128,132800,958519650,22100,22150,22150,22100,133
20241128,132700,955574050,22150,22150,22150,22150,1
20241128,132600,955551900,22050,22100,22100,22050,28
20241128,132500,954934400,22100,22150,22200,22050,211
20241128,132400,950271150,22150,22150,22150,22150,9
20241128,132300,950071800,22100,22200,22200,22100,4
20241128,132200,949983300,22200,22200,22200,22200,0
20241128,132100,949983300,22200,22200,22200,22200,0
20241128,132000,949983300,22200,22100,22200,22100,10
20241128,131900,949761950,22100,22100,22100,22100,1
20241128,131800,949739850,22150,22150,22200,22100,67
20241128,131700,948255300,22250,22250,22250,22250,0
20241128,131600,948255300,22250,22250,22250,22250,1
20241128,131500,948233050,22150,22150,22150,22150,51
20241128,131400,947103400,22250,22250,22250,22250,1
20241128,131300,947081150,22150,22150,22150,22150,3
20241128,131200,947014700,22150,22250,22250,22150,26
20241128,131100,946438700,22200,22200,22200,22200,26
20241128,131000,945861500,22200,22200,22200,22200,20
20241128,130900,945417500,22250,22150,22250,22150,3
20241128,130800,945350950,22150,22150,22150,22150,56
20241128,130700,944110550,22150,22200,22300,22150,566
20241128,130600,931546800,22200,22250,22250,22200,252
20241128,130500,925941850,22300,22300,22300,22300,1
20241128,130400,925919550,22250,22250,22250,22200,264
20241128,130300,920045800,22250,22250,22250,22250,2
20241128,130200,920001300,22200,22200,22200,22200,41
20241128,130100,919091100,22250,22250,22250,22250,0
20241128,130000,919091100,22250,22250,22250,22250,26
20241128,125900,918512600,22250,22200,22250,22200,67
20241128,125800,917022050,22200,22200,22250,22200,84
20241128,125700,915156200,22250,22250,22250,22250,0
20241128,125600,915156200,22250,22250,22250,22250,109
20241128,125500,912730950,22200,22200,22200,22200,33
20241128,125400,911998350,22250,22200,22300,22200,128
20241128,125300,909150600,22200,22200,22200,22200,79
20241128,125200,907396800,22300,22250,22300,22200,100
20241128,125100,905169550,22250,22250,22250,22200,113
20241128,125000,902656950,22250,22200,22250,22200,355
20241128,124900,894760700,22250,22250,22250,22200,71
20241128,124800,893182600,22250,22250,22250,22250,90
20241128,124700,891180100,22200,22250,22250,22200,23
20241128,124600,890668500,22250,22250,22250,22250,120
20241128,124500,887998500,22300,22200,22300,22200,40
20241128,124400,887110400,22250,22300,22300,22200,133
20241128,124300,884148200,22200,22200,22250,22200,574
20241128,124200,871379400,22250,22200,22250,22200,6
20241128,124100,871246150,22200,22300,22300,22200,100
20241128,124000,869023050,22200,22300,22300,22200,106
20241128,123900,866660700,22250,22250,22250,22250,7
20241128,123800,866504950,22300,22250,22300,22250,40
20241128,123700,865613950,22250,22250,22250,22200,123
20241128,123600,862879400,22250,22300,22300,22250,93
20241128,123500,860805550,22200,22250,22300,22200,426
20241128,123400,851327700,22300,22300,22300,22300,20
20241128,123300,850881700,22250,22250,22250,22250,5
20241128,123200,850770450,22250,22250,22250,22200,245
20241128,123100,845319350,22200,22200,22200,22200,28
20241128,123000,844697750,22200,22250,22250,22200,91
20241128,122900,842676600,22250,22200,22250,22200,33
20241128,122800,841943950,22200,22250,22250,22200,96
20241128,122700,839808150,22250,22200,22250,22200,24
20241128,122600,839274300,22200,22200,22200,22200,52
20241128,122500,838119900,22250,22150,22250,22150,3
20241128,122400,838053350,22250,22250,22250,22250,91
20241128,122300,836028600,22250,22200,22250,22200,40
20241128,122200,835139600,22200,22200,22250,22200,32
20241128,122100,834429050,22200,22250,22250,22200,4
20241128,122000,834340200,22150,22250,22250,22150,118
20241128,121900,831717400,22200,22200,22200,22200,19
20241128,121800,831295600,22300,22200,22300,22150,62
20241128,121700,829920950,22250,22250,22300,22200,116
20241128,121600,827338850,22300,22250,22300,22200,110
20241128,121500,824889500,22150,22150,22150,22150,0
20241128,121400,824889500,22150,22250,22250,22150,42
20241128,121300,823959050,22250,22200,22250,22200,118
20241128,121200,821338550,22250,22250,22250,22200,136
20241128,121100,818312900,22200,22200,22200,22200,4
20241128,121000,818224100,22200,22200,22250,22200,92
20241128,120900,816180750,22250,22250,22250,22250,1
20241128,120800,816158500,22250,22250,22250,22100,94
20241128,120700,814067300,22250,22250,22250,22150,36
20241128,120600,813268650,22250,22250,22300,22150,658
20241128,120500,798625850,22250,22250,22250,22250,1
20241128,120400,798603600,22250,22300,22300,22250,135
20241128,120300,795595100,22300,22300,22300,22300,1
20241128,120200,795572800,22300,22250,22300,22250,96
20241128,120100,793432250,22150,22200,22300,22150,19
20241128,120000,793010500,22250,22200,22300,22200,178
20241128,115900,789045400,22300,22300,22300,22300,0
20241128,115800,789045400,22300,22250,22300,22150,481
20241128,115700,778341350,22250,22200,22250,22200,44
20241128,115600,777363950,22250,22200,22250,22150,293
20241128,115500,770859100,22150,22150,22200,22150,49
20241128,115400,769772750,22150,22150,22200,22150,70
20241128,115300,768222150,22150,22200,22200,22150,24
20241128,115200,767689550,22150,22150,22200,22150,30
20241128,115100,767025000,22150,22150,22150,22150,2
20241128,115000,766980700,22200,22150,22200,22150,28
20241128,114900,766359300,22200,22200,22200,22200,1
20241128,114800,766337100,22200,22150,22200,22150,27
20241128,114700,765738100,22150,22150,22200,22150,27
20241128,114600,765140000,22200,22200,22200,22150,34
20241128,114500,764385900,22200,22200,22200,22200,3
20241128,114400,764319300,22150,22150,22150,22150,40
20241128,114300,763433300,22100,22200,22200,22100,5
20241128,114200,763322600,22100,22050,22100,22050,39
20241128,114100,762462000,22050,22100,22250,22050,532
20241128,114000,750705050,22150,22200,22200,22150,80
20241128,113900,748932450,22250,22200,22250,22200,24
20241128,113800,748398650,22250,22200,22250,22200,6
20241128,113700,748265300,22150,22150,22150,22150,0
20241128,113600,748265300,22150,22200,22200,22150,106
20241128,113500,745914300,22250,22250,22250,22250,20
20241128,113400,745469300,22200,22250,22250,22200,44
20241128,113300,744490450,22200,22150,22200,22150,90
20241128,113200,742492700,22150,22250,22250,22150,190
20241128,113100,738266400,22250,22200,22250,22150,110
20241128,113000,735826900,22150,22200,22200,22150,31
20241128,112900,735140150,22150,22200,22200,22150,31
20241128,112800,734452550,22150,22150,22200,22150,22
20241128,112700,733964850,22150,22200,22250,22150,31
20241128,112600,733277350,22200,22150,22250,22150,70
20241128,112500,731726300,22200,22200,22300,22200,11
20241128,112400,731482000,22200,22250,22250,22150,243
20241128,112300,726077400,22150,22150,22250,22150,78
20241128,112200,724348150,22150,22200,22200,22150,134
20241128,112100,721375550,22150,22200,22200,22150,219
20241128,112000,716514300,22150,22200,22200,22150,67
20241128,111900,715029300,22200,22200,22200,22200,385
20241128,111800,706482300,22250,22200,22250,22200,138
20241128,111700,703417600,22250,22200,22250,22200,4
20241128,111600,703328750,22250,22200,22250,22200,43
20241128,111500,702374100,22250,22200,22250,22200,188
20241128,111400,698199500,22250,22200,22250,22200,42
20241128,111300,697266550,22250,22200,22250,22200,25
20241128,111200,696710550,22250,22250,22300,22200,103
20241128,111100,694420900,22250,22200,22250,22200,27
20241128,111000,693820550,22250,22250,22250,22200,60
20241128,110900,692486100,22250,22200,22250,22200,108
20241128,110800,690086050,22200,22250,22250,22200,1020
20241128,110700,667404500,22350,22300,22350,22300,111
20241128,110600,664929150,22300,22350,22350,22300,360
20241128,110500,656901050,22350,22350,22350,22300,139
20241128,110400,653799500,22300,22300,22300,22300,16
20241128,110300,653442700,22300,22300,22350,22300,108
20241128,110200,651034250,22350,22300,22350,22300,198
20241128,110100,646609700,22250,22350,22350,22250,6
20241128,110000,646476050,22300,22350,22350,22300,30
20241128,105900,645806500,22250,22350,22350,22250,490
20241128,105800,634856600,22350,22300,22350,22300,51
20241128,105700,633718900,22300,22250,22300,22250,264
20241128,105600,627833450,22300,22250,22300,22250,257
20241128,105500,622104650,22250,22250,22250,22250,135
20241128,105400,619100900,22250,22300,22300,22250,27
20241128,105300,618499100,22250,22300,22300,22250,634
20241128,105200,604362050,22250,22300,22300,22250,42
20241128,105100,603427100,22300,22300,22300,22250,59
20241128,105000,602112000,22300,22300,22300,22300,201
20241128,104900,597629700,22250,22300,22300,22250,83
20241128,104800,595781850,22250,22250,22250,22250,29
20241128,104700,595136600,22250,22250,22300,22250,314
20241128,104600,588150050,22200,22250,22250,22200,71
20241128,104500,586573200,22250,22250,22250,22200,65
20241128,104400,585128900,22200,22200,22200,22200,140
20241128,104300,582020900,22200,22200,22250,22200,15
20241128,104200,581687850,22150,22150,22150,22150,6
20241128,104100,581554950,22200,22250,22250,22150,645
20241128,104000,567235250,22200,22150,22200,22150,12
20241128,103900,566969050,22200,22200,22200,22200,16
20241128,103800,566613850,22200,22150,22200,22150,42
20241128,103700,565681600,22200,22200,22200,22200,28
20241128,103600,565060000,22200,22200,22200,22200,290
20241128,103500,558622000,22250,22200,22250,22200,29
20241128,103400,557978150,22250,22200,22250,22200,31
20241128,103300,557288550,22250,22300,22300,22250,1330
20241128,103200,527685800,22300,22300,22300,22250,535
20241128,103100,515776050,22300,22300,22300,22300,328
20241128,103000,508461650,22350,22350,22350,22300,28
20241128,102900,507836000,22300,22300,22300,22300,360
20241128,102800,499808000,22300,22250,22300,22250,414
20241128,102700,490577100,22300,22250,22300,22250,426
20241128,102600,481078150,22300,22250,22300,22200,137
20241128,102500,478033900,22250,22250,22250,22250,20
20241128,102400,477588900,22250,22250,22300,22250,292
20241128,102300,471091700,22250,22250,22250,22250,847
20241128,102200,452245950,22300,22250,22300,22250,18
20241128,102100,451844750,22300,22250,22300,22250,38
20241128,102000,450997850,22250,22250,22300,22250,102
20241128,101900,448728150,22300,22250,22300,22250,294
20241128,101800,442181450,22250,22300,22300,22250,17
20241128,101700,441802650,22300,22250,22300,22250,39
20241128,101600,440934850,22250,22200,22250,22200,32
20241128,101500,440224200,22200,22250,22250,22200,546
20241128,101400,428100700,22250,22200,22250,22200,244
20241128,101300,422681500,22200,22250,22250,22200,696
20241128,101200,407212000,22200,22250,22250,22200,186
20241128,101100,403081100,22200,22250,22250,22200,255
20241128,101000,397414150,22250,22250,22250,22200,158
20241128,100900,393901900,22250,22200,22250,22200,621
20241128,100800,380115600,22200,22200,22200,22150,622
20241128,100700,366307900,22150,22150,22200,22150,1189
20241128,100600,339956000,22150,22100,22150,22050,544
20241128,100500,327908200,22150,22100,22150,22100,107
20241128,100400,325538250,22050,22100,22100,22050,17
20241128,100300,325162700,22100,22000,22100,22000,118
20241128,100200,322562250,22000,22100,22100,22000,32
20241128,100100,321856750,22100,22050,22100,22050,60
20241128,100000,320530800,22050,22100,22100,22050,25
20241128,095900,319979300,22000,22050,22100,22000,8
20241128,095800,319803150,22000,22100,22100,22000,24
20241128,095700,319274750,22050,22100,22100,22050,41
20241128,095600,318369550,22100,22150,22150,22100,56
20241128,095500,317131650,22150,22100,22150,22100,49
20241128,095400,316046850,22100,22050,22100,22050,67
20241128,095300,314569200,22050,22050,22050,21950,126
20241128,095200,311793600,22050,22050,22050,22050,4
20241128,095100,311705400,22000,21950,22000,21950,850
20241128,095000,293005550,22000,22000,22000,22000,203
20241128,094900,288539550,22050,22000,22050,22000,5
20241128,094800,288429500,22000,22000,22000,22000,455
20241128,094700,278419500,22000,22050,22050,22000,1173
20241128,094600,252612600,22100,22100,22100,22050,589
20241128,094500,239623100,22100,22100,22100,22050,19
20241128,094400,239203400,22100,22050,22100,22050,9
20241128,094300,239004750,22050,22050,22050,22050,3
20241128,094200,238938600,22100,22100,22100,22050,69
20241128,094100,237414700,22000,22000,22050,22000,28
20241128,094000,236798600,22050,22050,22100,22050,123
20241128,093900,234086200,22100,22050,22100,21950,110
20241128,093800,231661150,22050,22050,22050,21950,313
20241128,093700,224766850,22050,22000,22050,22000,37
20241128,093600,223951850,22000,22050,22050,22000,19
20241128,093500,223533600,22000,22000,22000,21950,907
20241128,093400,203579800,22000,22050,22050,22000,8
20241128,093300,203403450,22050,22050,22050,22000,23
20241128,093200,202896450,22050,22050,22050,22050,3
20241128,093100,202830300,22000,22050,22050,22000,84
20241128,093000,200981300,22050,22100,22100,22050,74
20241128,092900,199349550,22050,22100,22100,22050,44
20241128,092800,198378350,22100,22050,22100,22050,11
20241128,092700,198135750,22050,22000,22050,22000,67
20241128,092600,196658650,22050,22100,22100,22050,35
20241128,092500,195886850,22050,22100,22100,22050,23
20241128,092400,195378700,22000,22100,22100,22000,258
20241128,092300,189697450,22050,22100,22100,22050,5
20241128,092200,189587150,22050,22050,22050,22000,639
20241128,092100,175518400,22000,22100,22100,22000,293
20241128,092000,169057650,22100,22050,22100,22050,181
20241128,091900,165066250,22100,22050,22100,22050,15
20241128,091800,164735000,22100,22150,22200,22100,608
20241128,091700,151267750,22150,22150,22150,22150,597
20241128,091600,138044200,22150,22200,22200,22100,1050
20241128,091500,114797100,22200,22200,22250,22200,18
20241128,091400,114397450,22250,22200,22250,22200,32
20241128,091300,113685900,22250,22200,22250,22200,203
20241128,091200,109179250,22200,22150,22200,22150,75
20241128,091100,107515500,22200,22200,22200,22200,148
20241128,091000,104229900,22200,22250,22250,22200,493
20241128,090900,93284300,22250,22250,22250,22250,218
20241128,090800,88433800,22250,22250,22300,22250,439
20241128,090700,78660000,22250,22150,22250,22150,479
20241128,090600,68016350,22150,22100,22200,22100,232
20241128,090500,62872150,22150,22200,22200,22100,245
20241128,090400,57448400,22150,22150,22150,22100,399
20241128,090300,48628650,22150,22150,22150,22150,58
20241128,090200,47343950,22100,22100,22100,22050,60
20241128,090100,46018450,22000,22000,22000,22000,66
20241128,090000,44566450,21900,22100,22100,21900,2032