stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185900,11706214600,20800,20800,20800,20800,4508
20241127,185800,11706214600,20800,20800,20800,20800,0
20241127,185700,11706214600,20800,20800,20800,20800,0
20241127,185600,11706214600,20800,20800,20800,20800,0
20241127,185500,11706214600,20800,20800,20800,20800,0
20241127,185400,11706214600,20800,20800,20800,20800,0
20241127,185300,11706214600,20800,20800,20800,20800,0
20241127,185200,11706214600,20800,20800,20800,20800,0
20241127,185100,11706214600,20800,20800,20800,20800,0
20241127,185000,11706214600,20800,20800,20800,20800,0
20241127,184900,11706214600,20800,20800,20800,20800,0
20241127,184800,11706214600,20800,20800,20800,20800,0
20241127,184700,11706214600,20800,20800,20800,20800,0
20241127,184600,11706214600,20800,20800,20800,20800,0
20241127,184500,11706214600,20800,20800,20800,20800,0
20241127,184400,11706214600,20800,20800,20800,20800,0
20241127,184300,11706214600,20800,20800,20800,20800,0
20241127,184200,11706214600,20800,20800,20800,20800,0
20241127,184100,11706214600,20800,20800,20800,20800,0
20241127,184000,11706214600,20800,20800,20800,20800,0
20241127,183900,11706214600,20800,20800,20800,20800,0
20241127,183800,11706214600,20800,20800,20800,20800,0
20241127,183700,11706214600,20800,20800,20800,20800,0
20241127,183600,11706214600,20800,20800,20800,20800,0
20241127,183500,11706214600,20800,20800,20800,20800,0
20241127,183400,11706214600,20800,20800,20800,20800,0
20241127,183300,11706214600,20800,20800,20800,20800,0
20241127,183200,11706214600,20800,20800,20800,20800,0
20241127,183100,11706214600,20800,20800,20800,20800,0
20241127,183000,11706214600,20800,20800,20800,20800,0
20241127,182900,11706214600,20800,20800,20800,20800,4508
20241127,182800,11706214600,20800,20800,20800,20800,0
20241127,182700,11706214600,20800,20800,20800,20800,0
20241127,182600,11706214600,20800,20800,20800,20800,0
20241127,182500,11706214600,20800,20800,20800,20800,0
20241127,182400,11706214600,20800,20800,20800,20800,0
20241127,182300,11706214600,20800,20800,20800,20800,0
20241127,182200,11706214600,20800,20800,20800,20800,0
20241127,182100,11706214600,20800,20800,20800,20800,0
20241127,182000,11706214600,20800,20800,20800,20800,0
20241127,181900,11706214600,20800,20800,20800,20800,0
20241127,181800,11706214600,20800,20800,20800,20800,0
20241127,181700,11706214600,20800,20800,20800,20800,0
20241127,181600,11706214600,20800,20800,20800,20800,0
20241127,181500,11706214600,20800,20800,20800,20800,0
20241127,181400,11706214600,20800,20800,20800,20800,0
20241127,181300,11706214600,20800,20800,20800,20800,0
20241127,181200,11706214600,20800,20800,20800,20800,0
20241127,181100,11706214600,20800,20800,20800,20800,0
20241127,181000,11706214600,20800,20800,20800,20800,0
20241127,180900,11706214600,20800,20800,20800,20800,0
20241127,180800,11706214600,20800,20800,20800,20800,0
20241127,180700,11706214600,20800,20800,20800,20800,0
20241127,180600,11706214600,20800,20800,20800,20800,0
20241127,180500,11706214600,20800,20800,20800,20800,0
20241127,180400,11706214600,20800,20800,20800,20800,0
20241127,180300,11706214600,20800,20800,20800,20800,0
20241127,180200,11706214600,20800,20800,20800,20800,0
20241127,180100,11706214600,20800,20800,20800,20800,0
20241127,180000,11706214600,20800,20800,20800,20800,0
20241127,175900,11706214600,20800,20800,20800,20800,4508
20241127,175800,11706214600,20800,20800,20800,20800,0
20241127,175700,11706214600,20800,20800,20800,20800,0
20241127,175600,11706214600,20800,20800,20800,20800,0
20241127,175500,11706214600,20800,20800,20800,20800,0
20241127,175400,11706214600,20800,20800,20800,20800,0
20241127,175300,11706214600,20800,20800,20800,20800,0
20241127,175200,11706214600,20800,20800,20800,20800,0
20241127,175100,11706214600,20800,20800,20800,20800,0
20241127,175000,11706214600,20800,20800,20800,20800,0
20241127,174900,11706214600,20800,20800,20800,20800,0
20241127,174800,11706214600,20800,20800,20800,20800,0
20241127,174700,11706214600,20800,20800,20800,20800,0
20241127,174600,11706214600,20800,20800,20800,20800,0
20241127,174500,11706214600,20800,20800,20800,20800,0
20241127,174400,11706214600,20800,20800,20800,20800,0
20241127,174300,11706214600,20800,20800,20800,20800,0
20241127,174200,11706214600,20800,20800,20800,20800,0
20241127,174100,11706214600,20800,20800,20800,20800,0
20241127,174000,11706214600,20800,20800,20800,20800,0
20241127,173900,11706214600,20800,20800,20800,20800,0
20241127,173800,11706214600,20800,20800,20800,20800,0
20241127,173700,11706214600,20800,20800,20800,20800,0
20241127,173600,11706214600,20800,20800,20800,20800,0
20241127,173500,11706214600,20800,20800,20800,20800,0
20241127,173400,11706214600,20800,20800,20800,20800,0
20241127,173300,11706214600,20800,20800,20800,20800,0
20241127,173200,11706214600,20800,20800,20800,20800,0
20241127,173100,11706214600,20800,20800,20800,20800,0
20241127,173000,11706214600,20800,20800,20800,20800,0
20241127,172900,11706214600,20800,20800,20800,20800,4508
20241127,172800,11706214600,20800,20800,20800,20800,0
20241127,172700,11706214600,20800,20800,20800,20800,0
20241127,172600,11706214600,20800,20800,20800,20800,0
20241127,172500,11706214600,20800,20800,20800,20800,0
20241127,172400,11706214600,20800,20800,20800,20800,0
20241127,172300,11706214600,20800,20800,20800,20800,0
20241127,172200,11706214600,20800,20800,20800,20800,0
20241127,172100,11706214600,20800,20800,20800,20800,0
20241127,172000,11706214600,20800,20800,20800,20800,0
20241127,171900,11706214600,20800,20800,20800,20800,0
20241127,171800,11706214600,20800,20800,20800,20800,0
20241127,171700,11706214600,20800,20800,20800,20800,0
20241127,171600,11706214600,20800,20800,20800,20800,0
20241127,171500,11706214600,20800,20800,20800,20800,0
20241127,171400,11706214600,20800,20800,20800,20800,0
20241127,171300,11706214600,20800,20800,20800,20800,0
20241127,171200,11706214600,20800,20800,20800,20800,0
20241127,171100,11706214600,20800,20800,20800,20800,0
20241127,171000,11706214600,20800,20800,20800,20800,0
20241127,170900,11706214600,20800,20800,20800,20800,0
20241127,170800,11706214600,20800,20800,20800,20800,0
20241127,170700,11706214600,20800,20800,20800,20800,0
20241127,170600,11706214600,20800,20800,20800,20800,0
20241127,170500,11706214600,20800,20800,20800,20800,0
20241127,170400,11706214600,20800,20800,20800,20800,0
20241127,170300,11706214600,20800,20800,20800,20800,0
20241127,170200,11706214600,20800,20800,20800,20800,0
20241127,170100,11706214600,20800,20800,20800,20800,0
20241127,170000,11706214600,20800,20800,20800,20800,0
20241127,165900,11706214600,20800,20800,20800,20800,4508
20241127,165800,11706214600,20800,20800,20800,20800,0
20241127,165700,11706214600,20800,20800,20800,20800,0
20241127,165600,11706214600,20800,20800,20800,20800,0
20241127,165500,11706214600,20800,20800,20800,20800,0
20241127,165400,11706214600,20800,20800,20800,20800,0
20241127,165300,11706214600,20800,20800,20800,20800,0
20241127,165200,11706214600,20800,20800,20800,20800,0
20241127,165100,11706214600,20800,20800,20800,20800,0
20241127,165000,11706214600,20800,20800,20800,20800,0
20241127,164900,11706214600,20800,20800,20800,20800,0
20241127,164800,11706214600,20800,20800,20800,20800,0
20241127,164700,11706214600,20800,20800,20800,20800,0
20241127,164600,11706214600,20800,20800,20800,20800,0
20241127,164500,11706214600,20800,20800,20800,20800,0
20241127,164400,11706214600,20800,20800,20800,20800,0
20241127,164300,11706214600,20800,20800,20800,20800,0
20241127,164200,11706214600,20800,20800,20800,20800,0
20241127,164100,11706214600,20800,20800,20800,20800,0
20241127,164000,11706214600,20800,20800,20800,20800,0
20241127,163900,11706214600,20800,20800,20800,20800,0
20241127,163800,11706214600,20800,20800,20800,20800,0
20241127,163700,11706214600,20800,20800,20800,20800,0
20241127,163600,11706214600,20800,20800,20800,20800,0
20241127,163500,11706214600,20800,20800,20800,20800,0
20241127,163400,11706214600,20800,20800,20800,20800,0
20241127,163300,11706214600,20800,20800,20800,20800,0
20241127,163200,11706214600,20800,20800,20800,20800,0
20241127,163100,11706214600,20800,20800,20800,20800,0
20241127,163000,11706214600,20800,20800,20800,20800,0
20241127,162900,11706214600,20800,20800,20800,20800,4508
20241127,162800,11706214600,20800,20800,20800,20800,0
20241127,162700,11706214600,20800,20800,20800,20800,0
20241127,162600,11706214600,20800,20800,20800,20800,0
20241127,162500,11706214600,20800,20800,20800,20800,0
20241127,162400,11706214600,20800,20800,20800,20800,0
20241127,162300,11706214600,20800,20800,20800,20800,0
20241127,162200,11706214600,20800,20800,20800,20800,0
20241127,162100,11706214600,20800,20800,20800,20800,0
20241127,162000,11706214600,20800,20800,20800,20800,0
20241127,161900,11706214600,20800,20800,20800,20800,0
20241127,161800,11706214600,20800,20800,20800,20800,0
20241127,161700,11706214600,20800,20800,20800,20800,0
20241127,161600,11706214600,20800,20800,20800,20800,0
20241127,161500,11706214600,20800,20800,20800,20800,0
20241127,161400,11706214600,20800,20800,20800,20800,0
20241127,161300,11706214600,20800,20800,20800,20800,0
20241127,161200,11706214600,20800,20800,20800,20800,0
20241127,161100,11706214600,20800,20800,20800,20800,0
20241127,161000,11706214600,20800,20800,20800,20800,0
20241127,160900,11706214600,20800,20800,20800,20800,0
20241127,160800,11706214600,20800,20800,20800,20800,0
20241127,160700,11706214600,20800,20800,20800,20800,0
20241127,160600,11706214600,20800,20800,20800,20800,0
20241127,160500,11706214600,20800,20800,20800,20800,0
20241127,160400,11706214600,20800,20800,20800,20800,0
20241127,160300,11706214600,20800,20800,20800,20800,0
20241127,160200,11706214600,20800,20800,20800,20800,0
20241127,160100,11706214600,20800,20800,20800,20800,0
20241127,160000,11706214600,20800,20800,20800,20800,0
20241127,155900,11706214600,20800,20800,20800,20800,4508
20241127,155800,11706214600,20800,20800,20800,20800,0
20241127,155700,11706214600,20800,20800,20800,20800,0
20241127,155600,11706214600,20800,20800,20800,20800,0
20241127,155500,11706214600,20800,20800,20800,20800,0
20241127,155400,11706214600,20800,20800,20800,20800,0
20241127,155300,11706214600,20800,20800,20800,20800,0
20241127,155200,11706214600,20800,20800,20800,20800,0
20241127,155100,11706214600,20800,20800,20800,20800,0
20241127,155000,11706214600,20800,20800,20800,20800,0
20241127,154900,11706214600,20800,20800,20800,20800,0
20241127,154800,11706214600,20800,20800,20800,20800,0
20241127,154700,11706214600,20800,20800,20800,20800,0
20241127,154600,11706214600,20800,20800,20800,20800,0
20241127,154500,11706214600,20800,20800,20800,20800,0
20241127,154400,11706214600,20800,20800,20800,20800,0
20241127,154300,11706214600,20800,20800,20800,20800,0
20241127,154200,11706214600,20800,20800,20800,20800,0
20241127,154100,11706214600,20800,20800,20800,20800,0
20241127,154000,11706214600,20800,20800,20800,20800,0
20241127,153900,11706214600,20800,20800,20800,20800,0
20241127,153800,11706214600,20800,20800,20800,20800,0
20241127,153700,11706214600,20800,20800,20800,20800,0
20241127,153600,11706214600,20800,20800,20800,20800,0
20241127,153500,11706214600,20800,20800,20800,20800,0
20241127,153400,11706214600,20800,20800,20800,20800,0
20241127,153300,11706214600,20800,20800,20800,20800,0
20241127,153200,11706214600,20800,20800,20800,20800,0
20241127,153100,11706214600,20800,20800,20800,20800,0
20241127,153000,11706214600,20800,20800,20800,20800,4508
20241127,152900,11612448200,20650,20650,20650,20650,0
20241127,152800,11612448200,20650,20650,20650,20650,0
20241127,152700,11612448200,20650,20650,20650,20650,0
20241127,152600,11612448200,20650,20650,20650,20650,0
20241127,152500,11612448200,20650,20650,20650,20650,0
20241127,152400,11612448200,20650,20650,20650,20650,0
20241127,152300,11612448200,20650,20650,20650,20650,0
20241127,152200,11612448200,20650,20650,20650,20650,0
20241127,152100,11612448200,20650,20650,20650,20650,0
20241127,152000,11612448200,20650,20650,20650,20650,0
20241127,151900,11612448200,20650,20750,20750,20650,1281
20241127,151800,11585977850,20750,20650,20750,20650,1212
20241127,151700,11560914550,20650,20700,20750,20650,479
20241127,151600,11551011650,20700,20800,20800,20700,2191
20241127,151500,11505593400,20800,20800,20800,20750,152
20241127,151400,11502432250,20750,20750,20800,20750,460
20241127,151300,11492879300,20750,20700,20800,20700,86
20241127,151200,11491093400,20750,20750,20800,20700,656
20241127,151100,11477479100,20750,20750,20800,20750,1017
20241127,151000,11456365650,20800,20800,20850,20800,970
20241127,150900,11436188250,20850,20750,20850,20750,261
20241127,150800,11430769300,20850,20850,20850,20850,381
20241127,150700,11422825450,20750,20850,20850,20750,1188
20241127,150600,11398116350,20850,20900,20900,20850,84
20241127,150500,11396363400,20900,20750,20900,20750,201
20241127,150400,11392166250,20750,20950,20950,20750,7508
20241127,150300,11235981900,20950,20950,20950,20900,291
20241127,150200,11229892000,20950,20950,20950,20900,175
20241127,150100,11226230750,20900,20950,20950,20900,81
20241127,150000,11224535800,20900,20950,20950,20900,304
20241127,145900,11218180800,20900,21000,21000,20900,805
20241127,145800,11201336250,20950,20950,21000,20950,96
20241127,145700,11199324600,21000,20950,21000,20950,73
20241127,145600,11197793850,20950,20950,21000,20950,56
20241127,145500,11196619100,20950,20950,21000,20950,179
20241127,145400,11192864800,20950,20950,20950,20900,32
20241127,145300,11192195400,20950,20950,20950,20900,114
20241127,145200,11189808350,20950,20950,21000,20950,525
20241127,145100,11178808100,21000,21000,21000,21000,32
20241127,145000,11178136100,20950,20950,20950,20900,166
20241127,144900,11174658500,20900,20900,20950,20850,245
20241127,144800,11169536500,20900,20850,20900,20850,65
20241127,144700,11168179700,20900,20900,20900,20850,116
20241127,144600,11165759150,20900,20950,20950,20900,331
20241127,144500,11158836850,20900,20900,20900,20900,64
20241127,144400,11157499250,20900,20900,20900,20900,68
20241127,144300,11156078050,20900,20900,20900,20900,151
20241127,144200,11152922150,20850,20850,20950,20850,189
20241127,144100,11148978700,20900,20900,20900,20900,412
20241127,144000,11140367900,20900,20950,20950,20850,1148
20241127,143900,11116389500,20950,20950,21000,20950,998
20241127,143800,11095480000,20950,20950,21000,20950,130
20241127,143700,11092754950,21000,21000,21000,21000,35
20241127,143600,11092019950,20950,21050,21050,20950,11
20241127,143500,11091788500,21050,21050,21050,20950,105
20241127,143400,11089583250,21050,21050,21050,21050,32
20241127,143300,11088909650,21050,21050,21050,21050,38
20241127,143200,11088109750,21050,21050,21050,21050,31
20241127,143100,11087457200,21050,21050,21050,20950,44
20241127,143000,11086533100,20950,21000,21050,20950,42
20241127,142900,11085649950,21000,20950,21000,20950,46
20241127,142800,11084684450,20950,20950,21000,20950,30
20241127,142700,11084054550,21000,21050,21100,21000,627
20241127,142600,11070858500,21050,21000,21050,21000,151
20241127,142500,11067686050,21000,20950,21000,20900,292
20241127,142400,11061570100,21000,20950,21000,20950,869
20241127,142300,11043327200,20950,20900,21000,20900,1067
20241127,142200,11020934150,20850,20900,20900,20850,67
20241127,142100,11019536700,20900,20800,20900,20800,363
20241127,142000,11011966750,20900,20850,20900,20800,1476
20241127,141900,10981132250,20950,20900,21000,20850,190
20241127,141800,10977160900,21000,21000,21000,21000,2
20241127,141700,10977118900,21000,21000,21000,20900,226
20241127,141600,10972390400,20950,20950,20950,20900,167
20241127,141500,10968894700,21000,21000,21000,21000,131
20241127,141400,10966143700,21000,21000,21000,20900,101
20241127,141300,10964026500,20900,20900,21000,20900,686
20241127,141200,10949675750,20900,20850,20900,20850,120
20241127,141100,10947168050,20900,20850,20900,20800,2299
20241127,141000,10899283850,20900,20950,20950,20850,424
20241127,140900,10890423650,20950,20900,20950,20850,1616
20241127,140800,10856712150,20950,20950,20950,20900,476
20241127,140700,10846759800,20950,20900,20950,20900,235
20241127,140600,10841846900,20950,21000,21000,20950,96
20241127,140500,10839833000,21000,20950,21000,20850,337
20241127,140400,10832787450,21000,21000,21000,21000,14
20241127,140300,10832493450,21000,20950,21000,20900,538
20241127,140200,10821232550,21000,20950,21000,20900,319
20241127,140100,10814552450,20950,20900,20950,20900,707
20241127,140000,10799771350,20900,20950,20950,20900,1302
20241127,135900,10772557700,20900,21000,21000,20850,3316
20241127,135800,10703237450,20950,21000,21000,20950,1069
20241127,135700,10680831100,21050,21000,21050,20950,1314
20241127,135600,10653286400,21000,21050,21050,21000,49
20241127,135500,10652255650,21000,21000,21000,21000,280
20241127,135400,10646375650,21000,21100,21100,21000,137
20241127,135300,10643496950,21000,21000,21050,20950,3632
20241127,135200,10567233300,21000,21000,21100,21000,537
20241127,135100,10555943450,21050,21100,21100,21050,2029
20241127,135000,10513208350,21100,21150,21150,21100,738
20241127,134900,10497630050,21150,21150,21200,21150,43
20241127,134800,10496719050,21150,21200,21250,21150,1411
20241127,134700,10466861550,21250,21200,21250,21200,284
20241127,134600,10460839250,21200,21200,21200,21200,484
20241127,134500,10450578450,21200,21250,21250,21200,985
20241127,134400,10429695800,21250,21200,21250,21150,256
20241127,134300,10424266650,21200,21150,21200,21150,1950
20241127,134200,10382933550,21150,21200,21200,21150,438
20241127,134100,10373668200,21150,21150,21150,21150,66
20241127,134000,10372272300,21150,21150,21200,21150,779
20241127,133900,10355795350,21150,21050,21150,21050,425
20241127,133800,10346830600,21050,21050,21150,21050,155
20241127,133700,10343564850,21050,21150,21150,21050,1312
20241127,133600,10315914800,21150,21150,21150,21150,247
20241127,133500,10310690750,21150,21150,21150,21150,50
20241127,133400,10309633250,21150,21100,21150,21100,624
20241127,133300,10296460900,21050,21050,21100,21050,544
20241127,133200,10285005050,21050,21200,21200,21050,7141
20241127,133100,10134078700,21200,21250,21250,21200,1324
20241127,133000,10106001600,21250,21300,21300,21250,1914
20241127,132900,10065326550,21300,21300,21300,21250,1992
20241127,132800,10022912750,21350,21350,21350,21350,44
20241127,132700,10021973350,21350,21300,21350,21300,302
20241127,132600,10015539200,21350,21400,21400,21350,461
20241127,132500,10005691850,21400,21400,21400,21350,64
20241127,132400,10004322750,21400,21350,21400,21300,410
20241127,132300,9995573700,21350,21350,21350,21350,771
20241127,132200,9979112850,21400,21350,21400,21350,98
20241127,132100,9977019050,21350,21350,21400,21350,181
20241127,132000,9973153250,21350,21400,21400,21350,459
20241127,131900,9963352200,21400,21300,21400,21300,1023
20241127,131800,9941518700,21350,21300,21350,21300,553
20241127,131700,9929737850,21300,21300,21350,21300,278
20241127,131600,9923813050,21350,21300,21350,21300,1486
20241127,131500,9892154500,21300,21350,21350,21300,646
20241127,131400,9878392250,21300,21350,21350,21300,761
20241127,131300,9862166150,21350,21350,21400,21350,1475
20241127,131200,9830673700,21350,21400,21500,21350,2843
20241127,131100,9769831550,21400,21400,21500,21400,569
20241127,131000,9757641350,21450,21400,21450,21400,365
20241127,130900,9749825150,21400,21450,21450,21400,612
20241127,130800,9736712100,21400,21400,21400,21400,96
20241127,130700,9734657700,21400,21400,21450,21350,506
20241127,130600,9723834150,21400,21400,21450,21400,4044
20241127,130500,9637290000,21450,21500,21500,21450,2411
20241127,130400,9585548900,21500,21550,21550,21500,247
20241127,130300,9580234400,21500,21500,21500,21500,540
20241127,130200,9568624400,21500,21500,21550,21500,438
20241127,130100,9559205600,21550,21500,21550,21500,564
20241127,130000,9547075350,21500,21550,21550,21500,365
20241127,125900,9539210650,21500,21500,21550,21500,2586
20241127,125800,9483599850,21500,21550,21550,21500,1158
20241127,125700,9458689350,21550,21500,21600,21500,1698
20241127,125600,9422131050,21500,21450,21550,21450,805
20241127,125500,9404825350,21450,21550,21600,21450,2897
20241127,125400,9342498550,21500,21500,21550,21500,778
20241127,125300,9325771050,21500,21500,21550,21500,821
20241127,125200,9308118650,21500,21500,21550,21500,1005
20241127,125100,9286505900,21550,21500,21550,21450,1812
20241127,125000,9247559450,21500,21450,21500,21400,1187
20241127,124900,9222061350,21400,21400,21450,21350,3188
20241127,124800,9153909100,21400,21500,21500,21350,7281
20241127,124700,8997954400,21500,21550,21550,21500,16316
20241127,124600,8646914800,21550,21650,21650,21550,1004
20241127,124500,8625275100,21550,21650,21700,21550,3106
20241127,124400,8558163250,21650,21650,21700,21600,2259
20241127,124300,8509283350,21650,21750,21750,21650,1731
20241127,124200,8471767600,21700,21750,21750,21650,3433
20241127,124100,8397251050,21750,21800,21900,21750,4338
20241127,124000,8302827500,21800,21800,21950,21750,7522
20241127,123900,8138740500,22000,21900,22000,21800,5175
20241127,123800,8025374100,21900,21750,21950,21700,9302
20241127,123700,7822440700,21750,21800,21800,21600,3855
20241127,123600,7738614400,21600,21850,21900,21500,32767
20241127,123500,7027532850,21900,21900,22100,21900,26020
20241127,123400,6455671050,21950,21850,21950,21850,7750
20241127,123300,6285817500,21900,21900,22000,21850,11664
20241127,123200,6029998550,21900,21900,22050,21800,19586
20241127,123100,5600507750,21950,22100,22150,21800,49598
20241127,123000,4510428800,22100,21450,22150,21450,81534
20241127,122900,2720569450,21600,21450,21600,21450,298
20241127,122800,2714168350,21350,21450,21450,21300,957
20241127,122700,2693737100,21400,21400,21400,21400,110
20241127,122600,2691383100,21400,21500,21500,21400,611
20241127,122500,2678270450,21500,21500,21500,21450,1748
20241127,122400,2640688700,21500,21500,21500,21500,103
20241127,122300,2638474200,21500,21600,21650,21500,202
20241127,122200,2634129950,21600,21650,21650,21550,2030
20241127,122100,2590270300,21600,21650,21700,21600,678
20241127,122000,2575593900,21650,21600,21650,21600,1137
20241127,121900,2550998000,21600,21600,21650,21600,2881
20241127,121800,2488734400,21600,21450,21600,21450,5411
20241127,121700,2372104950,21450,21300,21450,21300,2748
20241127,121600,2313253750,21300,21300,21300,21300,93
20241127,121500,2311272850,21350,21350,21350,21350,70
20241127,121400,2309778350,21350,21350,21400,21350,514
20241127,121300,2298796950,21400,21400,21450,21400,1454
20241127,121200,2267681150,21400,21400,21400,21400,211
20241127,121100,2263165750,21400,21400,21400,21400,0
20241127,121000,2263165750,21400,21350,21400,21350,500
20241127,120900,2252470750,21350,21300,21350,21300,455
20241127,120800,2242762150,21300,21300,21300,21300,3
20241127,120700,2242698250,21350,21350,21350,21350,50
20241127,120600,2241630750,21300,21300,21300,21300,12
20241127,120500,2241375150,21350,21350,21350,21350,1
20241127,120400,2241353800,21350,21350,21350,21300,75
20241127,120300,2239756150,21350,21300,21350,21250,415
20241127,120200,2230896500,21300,21300,21300,21300,0
20241127,120100,2230896500,21300,21300,21300,21300,270
20241127,120000,2225145500,21350,21350,21350,21350,0
20241127,115900,2225145500,21350,21350,21350,21350,89
20241127,115800,2223245350,21350,21400,21400,21350,82
20241127,115700,2221492350,21350,21450,21450,21350,1096
20241127,115600,2198037300,21450,21450,21500,21400,133
20241127,115500,2195185750,21500,21450,21550,21450,388
20241127,115400,2186857150,21550,21450,21550,21450,6484
20241127,115300,2047577000,21450,21400,21450,21400,1047
20241127,115200,2025135150,21400,21300,21400,21300,1094
20241127,115100,2001763850,21250,21250,21250,21250,60
20241127,115000,2000488850,21250,21250,21250,21250,0
20241127,114900,2000488850,21250,21250,21250,21250,0
20241127,114800,2000488850,21250,21250,21250,21250,0
20241127,114700,2000488850,21250,21250,21250,21250,656
20241127,114600,1986548850,21250,21300,21300,21250,618
20241127,114500,1973388600,21300,21350,21350,21300,707
20241127,114400,1958327500,21350,21350,21350,21300,7
20241127,114300,1958178100,21350,21350,21350,21250,619
20241127,114200,1944971700,21300,21400,21400,21300,448
20241127,114100,1935426500,21400,21300,21400,21300,52
20241127,114000,1934318700,21300,21350,21350,21300,824
20241127,113900,1916732550,21350,21250,21350,21200,216
20241127,113800,1912145550,21250,21400,21400,21250,484
20241127,113700,1901850450,21400,21350,21400,21300,300
20241127,113600,1895460300,21350,21400,21400,21350,123
20241127,113500,1892834100,21400,21400,21400,21300,319
20241127,113400,1886020700,21400,21400,21450,21350,385
20241127,113300,1877781450,21400,21350,21400,21350,258
20241127,113200,1872270400,21400,21400,21400,21200,1009
20241127,113100,1850678000,21400,21250,21400,21250,1152
20241127,113000,1826102450,21250,21250,21250,21250,90
20241127,112900,1824189950,21300,21300,21300,21300,295
20241127,112800,1817906450,21300,21300,21300,21300,1
20241127,112700,1817885150,21250,21250,21250,21250,283
20241127,112600,1811871400,21250,21250,21250,21250,2
20241127,112500,1811828900,21200,21100,21200,20950,727
20241127,112400,1796518050,21250,21250,21250,21250,1
20241127,112300,1796496800,21250,21150,21250,21150,2
20241127,112200,1796454400,21100,21300,21300,21100,231
20241127,112100,1791569600,21300,21300,21350,21200,331
20241127,112000,1784522050,21300,21300,21300,21300,234
20241127,111900,1779537850,21300,21250,21300,21250,119
20241127,111800,1777009050,21250,21300,21350,21250,1003
20241127,111700,1755645200,21300,21300,21300,21250,1021
20241127,111600,1733948800,21250,21350,21350,21250,1132
20241127,111500,1709878450,21350,21250,21350,21250,879
20241127,111400,1691164400,21200,21200,21200,21200,782
20241127,111300,1674586000,21200,21100,21200,21100,695
20241127,111200,1659887650,21100,21100,21100,21100,2
20241127,111100,1659845450,21100,21100,21100,21100,1
20241127,111000,1659824350,21100,21100,21100,21100,1
20241127,110900,1659803250,21100,21100,21100,21100,1
20241127,110800,1659782150,21100,21100,21100,21100,0
20241127,110700,1659782150,21100,21100,21100,21000,58
20241127,110600,1658562900,21150,21050,21150,21050,2
20241127,110500,1658520700,21150,21100,21150,21050,1011
20241127,110400,1637140100,21100,21000,21100,21000,1062
20241127,110300,1614737000,21000,21000,21000,21000,2
20241127,110200,1614695000,20950,21000,21000,20950,6
20241127,110100,1614569250,20950,21000,21000,20950,4
20241127,110000,1614485400,21000,20950,21000,20900,11
20241127,105900,1614254950,21000,20900,21000,20900,151
20241127,105800,1611098950,20950,21000,21000,20950,561
20241127,105700,1599345400,21000,21000,21000,21000,1
20241127,105600,1599324400,21000,21100,21100,21000,602
20241127,105500,1586677900,21050,21100,21100,21050,229
20241127,105400,1581847700,21100,21200,21200,21100,436
20241127,105300,1572632050,21250,21200,21250,21200,12
20241127,105200,1572377550,21250,21250,21250,21250,2
20241127,105100,1572335050,21250,21250,21250,21250,1
20241127,105000,1572313800,21200,21200,21200,21200,1
20241127,104900,1572292600,21150,21150,21250,21150,12
20241127,104800,1572038600,21150,21150,21250,21150,446
20241127,104700,1562600550,21200,21150,21200,21150,217
20241127,104600,1558010900,21150,21200,21200,21150,20
20241127,104500,1557587050,21250,21200,21250,21200,26
20241127,104400,1557035800,21200,21250,21250,21200,4
20241127,104300,1556950900,21250,21250,21250,21250,2
20241127,104200,1556908400,21150,21150,21150,21150,87
20241127,104100,1555068350,21250,21250,21250,21250,1
20241127,104000,1555047100,21250,21200,21250,21150,1501
20241127,103900,1523293300,21200,21300,21300,21200,369
20241127,103800,1515469800,21300,21300,21300,21300,2
20241127,103700,1515427200,21300,21300,21300,21300,1
20241127,103600,1515405900,21300,21300,21300,21200,3
20241127,103500,1515342100,21200,21200,21200,21200,474
20241127,103400,1505293300,21350,21350,21350,21350,2
20241127,103300,1505250600,21350,21350,21350,21350,52
20241127,103200,1504140400,21350,21350,21350,21300,113
20241127,103100,1501732950,21400,21400,21400,21400,1
20241127,103000,1501711550,21300,21350,21350,21300,296
20241127,102900,1495406650,21200,21350,21350,21200,310
20241127,102800,1488818000,21350,21350,21350,21350,1
20241127,102700,1488796650,21400,21300,21400,21300,539
20241127,102600,1477315450,21400,21400,21400,21250,2044
20241127,102500,1433740200,21350,21250,21350,21250,6
20241127,102400,1433612500,21250,21400,21400,21200,209
20241127,102300,1429174750,21350,21450,21450,21350,725
20241127,102200,1413639000,21450,21300,21450,21300,4614
20241127,102100,1315042500,21300,21300,21350,21300,200
20241127,102000,1310780950,21350,21250,21350,21250,59
20241127,101900,1309526650,21350,21300,21350,21250,813
20241127,101800,1292205300,21250,21200,21250,21200,289
20241127,101700,1286064100,21200,21250,21250,21150,977
20241127,101600,1265382950,21200,21200,21200,21200,15
20241127,101500,1265064950,21250,21150,21250,21150,607
20241127,101400,1252202450,21200,21200,21200,21200,10
20241127,101300,1251990450,21200,21250,21300,21200,205
20241127,101200,1247639100,21300,21150,21300,21150,2
20241127,101100,1247596650,21250,21200,21250,21200,202
20241127,101000,1243314150,21200,21200,21200,21200,175
20241127,100900,1239604150,21250,21250,21250,21200,481
20241127,100800,1229382950,21300,21350,21350,21300,261
20241127,100700,1223823150,21350,21350,21350,21350,1133
20241127,100600,1199633600,21300,21200,21300,21200,2488
20241127,100500,1146749450,21150,21150,21200,21150,14
20241127,100400,1146453050,21150,21150,21150,21100,1191
20241127,100300,1121269600,21150,21100,21150,21100,4
20241127,100200,1121185050,21150,21150,21150,21150,2
20241127,100100,1121142750,21150,21150,21150,21150,5
20241127,100000,1121037000,21100,21050,21100,20950,281
20241127,095900,1115109550,20950,20950,21000,20950,121
20241127,095800,1112574550,21000,21050,21050,21000,92
20241127,095700,1110642500,21000,21050,21050,21000,1243
20241127,095600,1084521650,21100,21150,21150,21100,393
20241127,095500,1076218900,21200,21150,21200,21150,106
20241127,095400,1073976900,21200,21150,21200,21150,155
20241127,095300,1070698600,21100,21150,21150,21100,170
20241127,095200,1067104100,21150,21100,21150,21100,737
20241127,095100,1051521600,21100,21100,21100,21100,429
20241127,095000,1042469700,21100,21100,21100,21100,502
20241127,094900,1031877500,21100,21100,21100,21100,483
20241127,094800,1021686200,21100,21100,21100,21050,159
20241127,094700,1018333750,21100,21100,21100,21100,500
20241127,094600,1007783750,21050,21050,21050,21050,16
20241127,094500,1007446950,21100,21100,21100,21100,526
20241127,094400,996348350,21050,21050,21050,21050,0
20241127,094300,996348350,21050,21050,21050,21050,102
20241127,094200,994201250,21050,21050,21050,21050,435
20241127,094100,985044500,21050,21100,21100,21050,1411
20241127,094000,955296400,21100,21100,21100,21100,8
20241127,093900,955127600,21100,21100,21100,21100,41
20241127,093800,954262500,21100,21100,21100,21100,295
20241127,093700,948038000,21100,21150,21150,21100,1169
20241127,093600,923321150,21150,21150,21150,21150,2020
20241127,093500,880598150,21150,21100,21150,21100,3079
20241127,093400,815482450,21150,20950,21150,20950,921
20241127,093300,796117300,21000,21000,21000,20950,485
20241127,093200,785950200,20950,20950,20950,20950,0
20241127,093100,785950200,20950,20950,20950,20950,1
20241127,093000,785929250,20950,20950,21000,20950,428
20241127,092900,776942000,21000,20800,21000,20700,800
20241127,092800,760269400,20850,20800,20850,20800,526
20241127,092700,749327900,20750,20800,20850,20750,808
20241127,092600,732525000,20800,20850,20850,20800,230
20241127,092500,727732150,20850,20900,20900,20850,282
20241127,092400,721850500,20850,20950,20950,20850,677
20241127,092300,707712050,20950,20950,20950,20950,330
20241127,092200,700798550,20950,21000,21000,20950,267
20241127,092100,695203050,21050,21100,21100,21000,684
20241127,092000,680794050,21150,21000,21150,21000,539
20241127,091900,669474150,21000,21000,21000,20950,369
20241127,091800,661725200,21000,20950,21050,20950,77
20241127,091700,660110600,20950,21050,21050,20950,1188
20241127,091600,635136550,21050,21150,21150,21050,955
20241127,091500,614983650,21150,21150,21150,21150,92
20241127,091400,613037850,21150,21200,21200,21150,863
20241127,091300,594765700,21200,21250,21250,21200,119
20241127,091200,592239950,21300,21300,21300,21200,363
20241127,091100,584508650,21350,21200,21350,21200,449
20241127,091000,574963500,21150,21350,21350,21150,1018
20241127,090900,553328350,21350,21400,21450,21350,1176
20241127,090800,528168800,21400,21400,21450,21350,2094
20241127,090700,483324050,21400,21150,21450,21150,4653
20241127,090600,384190600,21100,21200,21200,21100,690
20241127,090500,369585900,21200,21050,21250,21050,1121
20241127,090400,345873400,21050,21150,21150,21000,974
20241127,090300,325372600,21100,21300,21300,21100,3618
20241127,090200,248614650,21300,21350,21400,21250,1623
20241127,090100,214042200,21350,21250,21350,21200,3907
20241127,090000,130768850,21300,21300,21350,21150,6145