stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192200,4960259200,21950,21950,21950,21950,2378
20241104,192100,4960259200,21950,21950,21950,21950,0
20241104,192000,4960259200,21950,21950,21950,21950,0
20241104,191900,4960259200,21950,21950,21950,21950,0
20241104,191800,4960259200,21950,21950,21950,21950,0
20241104,191700,4960259200,21950,21950,21950,21950,0
20241104,191600,4960259200,21950,21950,21950,21950,0
20241104,191500,4960259200,21950,21950,21950,21950,0
20241104,191400,4960259200,21950,21950,21950,21950,0
20241104,191300,4960259200,21950,21950,21950,21950,0
20241104,191200,4960259200,21950,21950,21950,21950,0
20241104,191100,4960259200,21950,21950,21950,21950,0
20241104,191000,4960259200,21950,21950,21950,21950,0
20241104,190900,4960259200,21950,21950,21950,21950,0
20241104,190800,4960259200,21950,21950,21950,21950,0
20241104,190700,4960259200,21950,21950,21950,21950,0
20241104,190600,4960259200,21950,21950,21950,21950,0
20241104,190500,4960259200,21950,21950,21950,21950,0
20241104,190400,4960259200,21950,21950,21950,21950,0
20241104,190300,4960259200,21950,21950,21950,21950,0
20241104,190200,4960259200,21950,21950,21950,21950,0
20241104,190100,4960259200,21950,21950,21950,21950,0
20241104,190000,4960259200,21950,21950,21950,21950,0
20241104,185900,4960259200,21950,21950,21950,21950,0
20241104,185800,4960259200,21950,21950,21950,21950,0
20241104,185700,4960259200,21950,21950,21950,21950,0
20241104,185600,4960259200,21950,21950,21950,21950,0
20241104,185500,4960259200,21950,21950,21950,21950,0
20241104,185400,4960259200,21950,21950,21950,21950,0
20241104,185300,4960259200,21950,21950,21950,21950,0
20241104,185200,4960259200,21950,21950,21950,21950,2378
20241104,185100,4960259200,21950,21950,21950,21950,0
20241104,185000,4960259200,21950,21950,21950,21950,0
20241104,184900,4960259200,21950,21950,21950,21950,0
20241104,184800,4960259200,21950,21950,21950,21950,0
20241104,184700,4960259200,21950,21950,21950,21950,0
20241104,184600,4960259200,21950,21950,21950,21950,0
20241104,184500,4960259200,21950,21950,21950,21950,0
20241104,184400,4960259200,21950,21950,21950,21950,0
20241104,184300,4960259200,21950,21950,21950,21950,0
20241104,184200,4960259200,21950,21950,21950,21950,0
20241104,184100,4960259200,21950,21950,21950,21950,0
20241104,184000,4960259200,21950,21950,21950,21950,0
20241104,183900,4960259200,21950,21950,21950,21950,0
20241104,183800,4960259200,21950,21950,21950,21950,0
20241104,183700,4960259200,21950,21950,21950,21950,0
20241104,183600,4960259200,21950,21950,21950,21950,0
20241104,183500,4960259200,21950,21950,21950,21950,0
20241104,183400,4960259200,21950,21950,21950,21950,0
20241104,183300,4960259200,21950,21950,21950,21950,0
20241104,183200,4960259200,21950,21950,21950,21950,0
20241104,183100,4960259200,21950,21950,21950,21950,0
20241104,183000,4960259200,21950,21950,21950,21950,0
20241104,182900,4960259200,21950,21950,21950,21950,0
20241104,182800,4960259200,21950,21950,21950,21950,0
20241104,182700,4960259200,21950,21950,21950,21950,0
20241104,182600,4960259200,21950,21950,21950,21950,0
20241104,182500,4960259200,21950,21950,21950,21950,0
20241104,182400,4960259200,21950,21950,21950,21950,0
20241104,182300,4960259200,21950,21950,21950,21950,0
20241104,182200,4960259200,21950,21950,21950,21950,2378
20241104,182100,4960259200,21950,21950,21950,21950,0
20241104,182000,4960259200,21950,21950,21950,21950,0
20241104,181900,4960259200,21950,21950,21950,21950,0
20241104,181800,4960259200,21950,21950,21950,21950,0
20241104,181700,4960259200,21950,21950,21950,21950,0
20241104,181600,4960259200,21950,21950,21950,21950,0
20241104,181500,4960259200,21950,21950,21950,21950,0
20241104,181400,4960259200,21950,21950,21950,21950,0
20241104,181300,4960259200,21950,21950,21950,21950,0
20241104,181200,4960259200,21950,21950,21950,21950,0
20241104,181100,4960259200,21950,21950,21950,21950,0
20241104,181000,4960259200,21950,21950,21950,21950,0
20241104,180900,4960259200,21950,21950,21950,21950,0
20241104,180800,4960259200,21950,21950,21950,21950,0
20241104,180700,4960259200,21950,21950,21950,21950,0
20241104,180600,4960259200,21950,21950,21950,21950,0
20241104,180500,4960259200,21950,21950,21950,21950,0
20241104,180400,4960259200,21950,21950,21950,21950,0
20241104,180300,4960259200,21950,21950,21950,21950,0
20241104,180200,4960259200,21950,21950,21950,21950,0
20241104,180100,4960259200,21950,21950,21950,21950,0
20241104,180000,4960259200,21950,21950,21950,21950,0
20241104,175900,4960259200,21950,21950,21950,21950,0
20241104,175800,4960259200,21950,21950,21950,21950,0
20241104,175700,4960259200,21950,21950,21950,21950,0
20241104,175600,4960259200,21950,21950,21950,21950,0
20241104,175500,4960259200,21950,21950,21950,21950,0
20241104,175400,4960259200,21950,21950,21950,21950,0
20241104,175300,4960259200,21950,21950,21950,21950,0
20241104,175200,4960259200,21950,21950,21950,21950,2378
20241104,175100,4960259200,21950,21950,21950,21950,0
20241104,175000,4960259200,21950,21950,21950,21950,0
20241104,174900,4960259200,21950,21950,21950,21950,0
20241104,174800,4960259200,21950,21950,21950,21950,0
20241104,174700,4960259200,21950,21950,21950,21950,0
20241104,174600,4960259200,21950,21950,21950,21950,0
20241104,174500,4960259200,21950,21950,21950,21950,0
20241104,174400,4960259200,21950,21950,21950,21950,0
20241104,174300,4960259200,21950,21950,21950,21950,0
20241104,174200,4960259200,21950,21950,21950,21950,0
20241104,174100,4960259200,21950,21950,21950,21950,0
20241104,174000,4960259200,21950,21950,21950,21950,0
20241104,173900,4960259200,21950,21950,21950,21950,0
20241104,173800,4960259200,21950,21950,21950,21950,0
20241104,173700,4960259200,21950,21950,21950,21950,0
20241104,173600,4960259200,21950,21950,21950,21950,0
20241104,173500,4960259200,21950,21950,21950,21950,0
20241104,173400,4960259200,21950,21950,21950,21950,0
20241104,173300,4960259200,21950,21950,21950,21950,0
20241104,173200,4960259200,21950,21950,21950,21950,0
20241104,173100,4960259200,21950,21950,21950,21950,0
20241104,173000,4960259200,21950,21950,21950,21950,0
20241104,172900,4960259200,21950,21950,21950,21950,0
20241104,172800,4960259200,21950,21950,21950,21950,0
20241104,172700,4960259200,21950,21950,21950,21950,0
20241104,172600,4960259200,21950,21950,21950,21950,0
20241104,172500,4960259200,21950,21950,21950,21950,0
20241104,172400,4960259200,21950,21950,21950,21950,0
20241104,172300,4960259200,21950,21950,21950,21950,0
20241104,172200,4960259200,21950,21950,21950,21950,2378
20241104,172100,4960259200,21950,21950,21950,21950,0
20241104,172000,4960259200,21950,21950,21950,21950,0
20241104,171900,4960259200,21950,21950,21950,21950,0
20241104,171800,4960259200,21950,21950,21950,21950,0
20241104,171700,4960259200,21950,21950,21950,21950,0
20241104,171600,4960259200,21950,21950,21950,21950,0
20241104,171500,4960259200,21950,21950,21950,21950,0
20241104,171400,4960259200,21950,21950,21950,21950,0
20241104,171300,4960259200,21950,21950,21950,21950,0
20241104,171200,4960259200,21950,21950,21950,21950,0
20241104,171100,4960259200,21950,21950,21950,21950,0
20241104,171000,4960259200,21950,21950,21950,21950,0
20241104,170900,4960259200,21950,21950,21950,21950,0
20241104,170800,4960259200,21950,21950,21950,21950,0
20241104,170700,4960259200,21950,21950,21950,21950,0
20241104,170600,4960259200,21950,21950,21950,21950,0
20241104,170500,4960259200,21950,21950,21950,21950,0
20241104,170400,4960259200,21950,21950,21950,21950,0
20241104,170300,4960259200,21950,21950,21950,21950,0
20241104,170200,4960259200,21950,21950,21950,21950,0
20241104,170100,4960259200,21950,21950,21950,21950,0
20241104,170000,4960259200,21950,21950,21950,21950,0
20241104,165900,4960259200,21950,21950,21950,21950,0
20241104,165800,4960259200,21950,21950,21950,21950,0
20241104,165700,4960259200,21950,21950,21950,21950,0
20241104,165600,4960259200,21950,21950,21950,21950,0
20241104,165500,4960259200,21950,21950,21950,21950,0
20241104,165400,4960259200,21950,21950,21950,21950,0
20241104,165300,4960259200,21950,21950,21950,21950,0
20241104,165200,4960259200,21950,21950,21950,21950,2378
20241104,165100,4960259200,21950,21950,21950,21950,0
20241104,165000,4960259200,21950,21950,21950,21950,0
20241104,164900,4960259200,21950,21950,21950,21950,0
20241104,164800,4960259200,21950,21950,21950,21950,0
20241104,164700,4960259200,21950,21950,21950,21950,0
20241104,164600,4960259200,21950,21950,21950,21950,0
20241104,164500,4960259200,21950,21950,21950,21950,0
20241104,164400,4960259200,21950,21950,21950,21950,0
20241104,164300,4960259200,21950,21950,21950,21950,0
20241104,164200,4960259200,21950,21950,21950,21950,0
20241104,164100,4960259200,21950,21950,21950,21950,0
20241104,164000,4960259200,21950,21950,21950,21950,0
20241104,163900,4960259200,21950,21950,21950,21950,0
20241104,163800,4960259200,21950,21950,21950,21950,0
20241104,163700,4960259200,21950,21950,21950,21950,0
20241104,163600,4960259200,21950,21950,21950,21950,0
20241104,163500,4960259200,21950,21950,21950,21950,0
20241104,163400,4960259200,21950,21950,21950,21950,0
20241104,163300,4960259200,21950,21950,21950,21950,0
20241104,163200,4960259200,21950,21950,21950,21950,0
20241104,163100,4960259200,21950,21950,21950,21950,0
20241104,163000,4960259200,21950,21950,21950,21950,0
20241104,162900,4960259200,21950,21950,21950,21950,0
20241104,162800,4960259200,21950,21950,21950,21950,0
20241104,162700,4960259200,21950,21950,21950,21950,0
20241104,162600,4960259200,21950,21950,21950,21950,0
20241104,162500,4960259200,21950,21950,21950,21950,0
20241104,162400,4960259200,21950,21950,21950,21950,0
20241104,162300,4960259200,21950,21950,21950,21950,0
20241104,162200,4960259200,21950,21950,21950,21950,2378
20241104,162100,4960259200,21950,21950,21950,21950,0
20241104,162000,4960259200,21950,21950,21950,21950,0
20241104,161900,4960259200,21950,21950,21950,21950,0
20241104,161800,4960259200,21950,21950,21950,21950,0
20241104,161700,4960259200,21950,21950,21950,21950,0
20241104,161600,4960259200,21950,21950,21950,21950,0
20241104,161500,4960259200,21950,21950,21950,21950,0
20241104,161400,4960259200,21950,21950,21950,21950,0
20241104,161300,4960259200,21950,21950,21950,21950,0
20241104,161200,4960259200,21950,21950,21950,21950,0
20241104,161100,4960259200,21950,21950,21950,21950,0
20241104,161000,4960259200,21950,21950,21950,21950,0
20241104,160900,4960259200,21950,21950,21950,21950,0
20241104,160800,4960259200,21950,21950,21950,21950,0
20241104,160700,4960259200,21950,21950,21950,21950,0
20241104,160600,4960259200,21950,21950,21950,21950,0
20241104,160500,4960259200,21950,21950,21950,21950,0
20241104,160400,4960259200,21950,21950,21950,21950,0
20241104,160300,4960259200,21950,21950,21950,21950,0
20241104,160200,4960259200,21950,21950,21950,21950,0
20241104,160100,4960259200,21950,21950,21950,21950,0
20241104,160000,4960259200,21950,21950,21950,21950,0
20241104,155900,4960259200,21950,21950,21950,21950,0
20241104,155800,4960259200,21950,21950,21950,21950,0
20241104,155700,4960259200,21950,21950,21950,21950,0
20241104,155600,4960259200,21950,21950,21950,21950,0
20241104,155500,4960259200,21950,21950,21950,21950,0
20241104,155400,4960259200,21950,21950,21950,21950,0
20241104,155300,4960259200,21950,21950,21950,21950,0
20241104,155200,4960259200,21950,21950,21950,21950,2378
20241104,155100,4960259200,21950,21950,21950,21950,0
20241104,155000,4960259200,21950,21950,21950,21950,0
20241104,154900,4960259200,21950,21950,21950,21950,0
20241104,154800,4960259200,21950,21950,21950,21950,0
20241104,154700,4960259200,21950,21950,21950,21950,0
20241104,154600,4960259200,21950,21950,21950,21950,0
20241104,154500,4960259200,21950,21950,21950,21950,0
20241104,154400,4960259200,21950,21950,21950,21950,0
20241104,154300,4960259200,21950,21950,21950,21950,0
20241104,154200,4960259200,21950,21950,21950,21950,0
20241104,154100,4960259200,21950,21950,21950,21950,0
20241104,154000,4960259200,21950,21950,21950,21950,0
20241104,153900,4960259200,21950,21950,21950,21950,0
20241104,153800,4960259200,21950,21950,21950,21950,0
20241104,153700,4960259200,21950,21950,21950,21950,0
20241104,153600,4960259200,21950,21950,21950,21950,0
20241104,153500,4960259200,21950,21950,21950,21950,0
20241104,153400,4960259200,21950,21950,21950,21950,0
20241104,153300,4960259200,21950,21950,21950,21950,0
20241104,153200,4960259200,21950,21950,21950,21950,0
20241104,153100,4960259200,21950,21950,21950,21950,0
20241104,153000,4960259200,21950,21950,21950,21950,2378
20241104,152900,4908062100,21950,21950,21950,21950,0
20241104,152800,4908062100,21950,21950,21950,21950,0
20241104,152700,4908062100,21950,21950,21950,21950,0
20241104,152600,4908062100,21950,21950,21950,21950,0
20241104,152500,4908062100,21950,21950,21950,21950,0
20241104,152400,4908062100,21950,21950,21950,21950,0
20241104,152300,4908062100,21950,21950,21950,21950,0
20241104,152200,4908062100,21950,21950,21950,21950,0
20241104,152100,4908062100,21950,21950,21950,21950,0
20241104,152000,4908062100,21950,21950,21950,21950,0
20241104,151900,4908062100,21950,21900,21950,21900,101
20241104,151800,4905849900,21900,21950,21950,21900,327
20241104,151700,4898688450,21900,21900,21950,21900,223
20241104,151600,4893803550,21950,21950,21950,21850,693
20241104,151500,4878627650,21900,21950,21950,21900,205
20241104,151400,4874137400,21950,21950,21950,21900,446
20241104,151300,4864365800,21900,21900,21950,21900,739
20241104,151200,4848168600,21900,21850,21900,21800,465
20241104,151100,4838006850,21850,21900,21900,21800,204
20241104,151000,4833550100,21900,21950,21950,21800,367
20241104,150900,4825543250,21900,21900,21900,21800,1031
20241104,150800,4802970400,21900,21900,21900,21800,307
20241104,150700,4796268250,21900,21850,21900,21800,178
20241104,150600,4792383800,21900,21850,21900,21800,271
20241104,150500,4786467100,21850,21850,21900,21800,239
20241104,150400,4781248750,21800,21800,21800,21800,222
20241104,150300,4776409150,21800,21800,21850,21750,480
20241104,150200,4765958150,21750,21800,21850,21750,624
20241104,150100,4752356900,21800,21750,21800,21750,236
20241104,150000,4747218350,21900,21850,21900,21750,7320
20241104,145900,4587681900,21850,21900,21900,21850,768
20241104,145800,4570899100,21850,21800,21900,21800,171
20241104,145700,4567163350,21800,21850,21900,21800,1234
20241104,145600,4540212300,21850,21850,21850,21850,874
20241104,145500,4521115400,21850,21850,21850,21850,223
20241104,145400,4516242850,21850,21900,21900,21850,175
20241104,145300,4512417200,21850,21850,21900,21850,294
20241104,145200,4505988800,21850,21850,21850,21850,250
20241104,145100,4500526300,21900,21850,21900,21850,1072
20241104,145000,4477102750,21850,21850,21850,21850,204
20241104,144900,4472645350,21850,21850,21850,21850,332
20241104,144800,4465391150,21850,21850,21850,21850,119
20241104,144700,4462791000,21850,21850,21950,21850,244
20241104,144600,4457457650,21900,21900,21900,21850,263
20241104,144500,4451704850,21950,21850,22000,21850,144
20241104,144400,4448556300,21900,21850,21950,21850,445
20241104,144300,4438818900,21850,21900,21900,21850,605
20241104,144200,4425577250,21900,21850,21900,21850,1079
20241104,144100,4401996750,21850,21900,21900,21850,100
20241104,144000,4399810750,21900,21850,21900,21850,1053
20241104,143900,4376760950,21850,21950,21950,21850,3171
20241104,143800,4307316250,21900,21950,21950,21900,2873
20241104,143700,4244271900,21950,22000,22000,21950,5854
20241104,143600,4115554900,22000,22000,22050,22000,2577
20241104,143500,4058860800,22000,22000,22000,22000,322
20241104,143400,4051776800,22000,22000,22050,22000,1001
20241104,143300,4029754550,22000,22000,22050,22000,260
20241104,143200,4024033600,22000,22000,22000,22000,174
20241104,143100,4020205600,22000,22000,22000,22000,290
20241104,143000,4013825600,22000,22000,22050,22000,146
20241104,142900,4010613550,22000,22000,22000,22000,127
20241104,142800,4007819550,22000,22000,22050,22000,1510
20241104,142700,3974599500,22000,22000,22000,22000,243
20241104,142600,3969253500,22000,22000,22050,22000,226
20241104,142500,3964278600,22000,22050,22050,22000,216
20241104,142400,3959521650,22000,22050,22050,22000,165
20241104,142300,3955891600,22050,22050,22050,22000,607
20241104,142200,3942510600,22000,22000,22000,22000,139
20241104,142100,3939452600,22000,22000,22050,22000,497
20241104,142000,3928500000,22000,22000,22050,22000,158
20241104,141900,3925023950,22000,22000,22000,22000,56
20241104,141800,3923791950,22000,22000,22000,22000,136
20241104,141700,3920799950,22000,22000,22050,22000,163
20241104,141600,3917213000,22000,22000,22000,22000,861
20241104,141500,3898271000,22000,22050,22050,22000,382
20241104,141400,3889862000,22050,22000,22050,22000,1200
20241104,141300,3863408650,22000,22000,22050,22000,170
20241104,141200,3859667650,22000,22000,22000,22000,831
20241104,141100,3841385650,22000,22000,22000,22000,221
20241104,141000,3836523650,22000,22000,22000,22000,102
20241104,140900,3834279650,22000,22000,22000,22000,265
20241104,140800,3828449650,22050,22050,22050,22050,86
20241104,140700,3826553350,22050,22050,22050,22050,19
20241104,140600,3826134400,22050,22050,22100,22050,11
20241104,140500,3825891800,22050,22100,22100,22050,67
20241104,140400,3824414400,22050,22050,22050,22050,2
20241104,140300,3824370300,22100,22050,22100,22050,191
20241104,140200,3820158700,22050,22050,22050,22050,0
20241104,140100,3820158700,22050,22050,22050,22050,573
20241104,140000,3807524050,22050,22050,22050,22050,50
20241104,135900,3806421550,22050,22050,22050,22050,2
20241104,135800,3806377450,22050,22050,22050,22050,0
20241104,135700,3806377450,22050,22050,22050,22050,84
20241104,135600,3804525250,22050,22050,22050,22050,9
20241104,135500,3804326800,22050,22050,22050,22050,174
20241104,135400,3800490100,22050,22050,22050,22050,57
20241104,135300,3799233250,22050,22050,22050,22050,838
20241104,135200,3780755350,22050,22050,22050,22050,0
20241104,135100,3780755350,22050,22050,22100,22050,8
20241104,135000,3780578850,22050,22050,22050,22050,51
20241104,134900,3779454300,22050,22050,22050,22050,454
20241104,134800,3769443600,22100,22100,22100,22100,0
20241104,134700,3769443600,22100,22100,22100,22100,20
20241104,134600,3769001600,22100,22050,22100,22050,862
20241104,134500,3749994450,22050,22050,22050,22050,0
20241104,134400,3749994450,22050,22050,22050,22050,76
20241104,134300,3748318650,22050,22000,22050,22000,719
20241104,134200,3732464750,22050,22050,22050,22050,27
20241104,134100,3731869400,22050,22050,22050,22050,4754
20241104,134000,3627043700,22100,22100,22100,22050,24
20241104,133900,3626514250,22050,22050,22050,22050,404
20241104,133800,3617606050,22050,22050,22050,22050,6
20241104,133700,3617473750,22050,22050,22050,22050,0
20241104,133600,3617473750,22050,22050,22050,22050,292
20241104,133500,3611035150,22050,22050,22050,22050,60
20241104,133400,3609712150,22050,22100,22100,22050,176
20241104,133300,3605831200,22050,22050,22050,22050,138
20241104,133200,3602788300,22050,22050,22050,22050,256
20241104,133100,3597143500,22050,22050,22050,22050,4
20241104,133000,3597055300,22050,22100,22100,22050,6
20241104,132900,3596922900,22100,22050,22100,22050,4
20241104,132800,3596834650,22100,22100,22100,22100,0
20241104,132700,3596834650,22100,22100,22100,22100,5
20241104,132600,3596724150,22050,22050,22050,22050,5
20241104,132500,3596613900,22100,22050,22100,22050,144
20241104,132400,3593436750,22100,22050,22100,22050,29
20241104,132300,3592796700,22100,22050,22100,22050,5
20241104,132200,3592686250,22100,22100,22100,22100,84
20241104,132100,3590829850,22100,22100,22100,22050,80
20241104,132000,3589062100,22100,22100,22100,22100,101
20241104,131900,3586830000,22050,22050,22050,22050,6489
20241104,131800,3443747550,22050,22100,22100,22050,30
20241104,131700,3443085300,22050,22050,22050,22050,0
20241104,131600,3443085300,22050,22050,22050,22050,369
20241104,131500,3434948850,22100,22150,22150,22100,213
20241104,131400,3430240950,22100,22100,22100,22100,55
20241104,131300,3429025450,22100,22100,22100,22100,100
20241104,131200,3426815450,22100,22100,22100,22100,0
20241104,131100,3426815450,22100,22100,22100,22100,15
20241104,131000,3426483950,22100,22100,22100,22100,7
20241104,130900,3426329250,22100,22050,22100,22050,182
20241104,130800,3422307150,22100,22100,22100,22100,408
20241104,130700,3413290350,22100,22100,22100,22100,50
20241104,130600,3412185350,22100,22100,22100,22100,4
20241104,130500,3412096950,22100,22050,22100,22050,62
20241104,130400,3410726900,22050,22050,22050,22050,6
20241104,130300,3410594600,22050,22050,22050,22050,0
20241104,130200,3410594600,22050,22050,22050,22050,50
20241104,130100,3409492100,22100,22150,22150,22050,1196
20241104,130000,3383111450,22150,22150,22150,22150,3
20241104,125900,3383045000,22100,22100,22100,22100,113
20241104,125800,3380547700,22150,22150,22150,22150,1
20241104,125700,3380525550,22150,22150,22150,22150,0
20241104,125600,3380525550,22150,22100,22150,22100,5
20241104,125500,3380415000,22100,22150,22150,22100,52
20241104,125400,3379265300,22150,22050,22150,22050,304
20241104,125300,3372549950,22100,22100,22100,22100,301
20241104,125200,3365897850,22150,22100,22150,22100,319
20241104,125100,3358832450,22100,22100,22100,22100,240
20241104,125000,3353528450,22100,22100,22100,22100,0
20241104,124900,3353528450,22100,22050,22100,22050,103
20241104,124800,3351252300,22100,22100,22100,22100,0
20241104,124700,3351252300,22100,22100,22100,22100,90
20241104,124600,3349263300,22100,22100,22150,22100,24
20241104,124500,3348732700,22100,22100,22100,22100,300
20241104,124400,3342102700,22050,22050,22050,22050,0
20241104,124300,3342102700,22050,22100,22100,22050,3
20241104,124200,3342036500,22050,22050,22050,22050,567
20241104,124100,3329534150,22050,22050,22100,22050,49
20241104,124000,3328453450,22050,22150,22150,22050,1003
20241104,123900,3306333450,22100,22100,22100,22100,202
20241104,123800,3301869250,22100,22100,22100,22100,249
20241104,123700,3296366350,22100,22100,22100,22100,0
20241104,123600,3296366350,22100,22050,22100,22050,296
20241104,123500,3289826250,22100,22100,22100,22100,19
20241104,123400,3289406350,22100,22100,22100,22100,482
20241104,123300,3278754150,22050,22100,22100,22050,5
20241104,123200,3278643800,22100,22100,22100,22100,78
20241104,123100,3276920000,22100,22100,22100,22100,4
20241104,123000,3276831600,22100,22100,22100,22100,213
20241104,122900,3272124300,22100,22150,22150,22100,11
20241104,122800,3271880700,22100,22150,22150,22100,40
20241104,122700,3270994800,22150,22150,22150,22150,13
20241104,122600,3270706850,22100,22100,22100,22100,1200
20241104,122500,3244186850,22100,22100,22100,22050,906
20241104,122400,3224203950,22050,22100,22100,22050,18
20241104,122300,3223806650,22050,22100,22100,22050,338
20241104,122200,3216337000,22100,22100,22100,22100,293
20241104,122100,3209861700,22100,22150,22150,22100,6
20241104,122000,3209729050,22150,22150,22150,22150,232
20241104,121900,3204590250,22100,22150,22150,22100,222
20241104,121800,3199673000,22150,22200,22200,22150,3
20241104,121700,3199606500,22200,22200,22200,22200,48
20241104,121600,3198540900,22150,22150,22150,22150,15
20241104,121500,3198208650,22150,22150,22150,22150,55
20241104,121400,3196990400,22150,22150,22150,22150,227
20241104,121300,3191962350,22100,22100,22100,22100,2
20241104,121200,3191918150,22100,22100,22100,22100,0
20241104,121100,3191918150,22100,22100,22100,22100,4
20241104,121000,3191829750,22100,22100,22150,22100,594
20241104,120900,3178702100,22150,22150,22150,22150,1
20241104,120800,3178679950,22100,22100,22100,22100,184
20241104,120700,3174613550,22100,22150,22150,22100,127
20241104,120600,3171805700,22100,22100,22100,22100,51
20241104,120500,3170678600,22100,22100,22150,22100,103
20241104,120400,3168401100,22150,22150,22150,22150,820
20241104,120300,3150238100,22150,22200,22200,22150,2600
20241104,120200,3092573100,22200,22200,22200,22200,2
20241104,120100,3092528700,22200,22200,22200,22200,129
20241104,120000,3089664900,22200,22200,22200,22200,100
20241104,115900,3087444900,22200,22200,22200,22200,8
20241104,115800,3087267300,22200,22200,22200,22200,4
20241104,115700,3087178500,22200,22250,22250,22200,2
20241104,115600,3087134050,22200,22200,22200,22200,63
20241104,115500,3085735450,22200,22200,22200,22200,22
20241104,115400,3085247050,22200,22200,22200,22200,18
20241104,115300,3084847450,22200,22200,22200,22200,1077
20241104,115200,3060938050,22200,22200,22200,22200,280
20241104,115100,3054722050,22200,22200,22200,22200,4
20241104,115000,3054633250,22250,22200,22250,22200,402
20241104,114900,3045689000,22200,22200,22200,22200,144
20241104,114800,3042492200,22200,22200,22200,22200,6
20241104,114700,3042359000,22200,22250,22250,22200,33
20241104,114600,3041624900,22200,22200,22200,22200,4
20241104,114500,3041536100,22250,22250,22250,22250,20
20241104,114400,3041091100,22250,22250,22250,22250,0
20241104,114300,3041091100,22250,22250,22250,22250,114
20241104,114200,3038554600,22250,22250,22250,22250,601
20241104,114100,3025182350,22300,22250,22300,22250,5
20241104,114000,3025071050,22300,22300,22300,22300,1
20241104,113900,3025048750,22250,22250,22250,22250,0
20241104,113800,3025048750,22250,22250,22250,22250,4
20241104,113700,3024959750,22300,22300,22300,22300,1
20241104,113600,3024937450,22300,22200,22300,22200,445
20241104,113500,3015036900,22200,22250,22250,22200,132
20241104,113400,3012103300,22200,22200,22200,22200,0
20241104,113300,3012103300,22200,22200,22200,22200,14
20241104,113200,3011792500,22250,22250,22250,22250,337
20241104,113100,3004294250,22250,22200,22300,22200,368
20241104,113000,2996098750,22250,22250,22250,22200,28
20241104,112900,2995475800,22200,22200,22200,22200,0
20241104,112800,2995475800,22200,22200,22200,22200,3
20241104,112700,2995409200,22250,22150,22250,22150,545
20241104,112600,2983309300,22150,22100,22150,22100,515
20241104,112500,2971902500,22100,22100,22100,22100,72
20241104,112400,2970311300,22150,22150,22150,22150,202
20241104,112300,2965837000,22100,22150,22150,22100,979
20241104,112200,2944175150,22100,22100,22150,22100,379
20241104,112100,2935796400,22100,22100,22100,22100,30
20241104,112000,2935133400,22100,22100,22100,22100,104
20241104,111900,2932835000,22100,22100,22100,22100,81
20241104,111800,2931044900,22100,22150,22150,22100,216
20241104,111700,2926265150,22100,22100,22100,22100,475
20241104,111600,2915767650,22100,22100,22100,22100,486
20241104,111500,2905027050,22100,22100,22150,22100,91
20241104,111400,2903015900,22150,22150,22150,22150,8
20241104,111300,2902838700,22100,22100,22100,22100,354
20241104,111200,2895015300,22100,22150,22150,22100,3940
20241104,111100,2807902200,22150,22200,22200,22150,1320
20241104,111000,2778605600,22200,22200,22200,22200,1978
20241104,110900,2734694000,22200,22200,22200,22200,397
20241104,110800,2725880600,22200,22250,22250,22200,6
20241104,110700,2725747250,22200,22200,22200,22200,553
20241104,110600,2713470650,22200,22200,22200,22200,232
20241104,110500,2708320250,22200,22200,22200,22200,97
20241104,110400,2706166850,22200,22200,22200,22200,217
20241104,110300,2701349450,22250,22200,22250,22200,7
20241104,110200,2701193900,22250,22300,22300,22200,3652
20241104,110100,2619765300,22300,22350,22400,22300,1908
20241104,110000,2577137550,22350,22350,22400,22350,285
20241104,105900,2570756400,22350,22350,22400,22350,55
20241104,105800,2569527100,22350,22300,22350,22300,473
20241104,105700,2558955800,22300,22300,22300,22300,104
20241104,105600,2556636600,22300,22300,22350,22300,319
20241104,105500,2549522700,22300,22300,22300,22250,2228
20241104,105400,2499838850,22350,22350,22350,22350,3489
20241104,105300,2421859700,22350,22350,22350,22350,4
20241104,105200,2421770300,22400,22350,22400,22350,24
20241104,105100,2421233600,22400,22350,22450,22350,31
20241104,105000,2420540150,22400,22400,22450,22300,4562
20241104,104900,2318395800,22350,22350,22400,22300,2565
20241104,104800,2261057600,22300,22300,22300,22300,308
20241104,104700,2254189200,22300,22300,22300,22300,253
20241104,104600,2248547300,22300,22300,22300,22300,35
20241104,104500,2247766800,22300,22300,22350,22300,39
20241104,104400,2246896050,22300,22250,22300,22250,412
20241104,104300,2237709050,22300,22250,22300,22200,713
20241104,104200,2221858150,22300,22350,22350,22300,2859
20241104,104100,2158098950,22350,22350,22350,22350,1
20241104,104000,2158076600,22300,22300,22300,22300,75
20241104,103900,2156404100,22300,22300,22300,22300,135
20241104,103800,2153393600,22300,22300,22300,22300,95
20241104,103700,2151275100,22300,22300,22350,22300,296
20241104,103600,2144663900,22300,22300,22300,22300,1431
20241104,103500,2112752600,22300,22300,22300,22300,217
20241104,103400,2107913500,22300,22300,22300,22300,200
20241104,103300,2103453500,22300,22300,22300,22300,55
20241104,103200,2102227000,22300,22400,22400,22300,711
20241104,103100,2086336200,22400,22350,22400,22300,984
20241104,103000,2064342950,22350,22350,22400,22300,1716
20241104,102900,2026000200,22350,22350,22350,22350,103
20241104,102800,2023698150,22400,22300,22400,22300,476
20241104,102700,2013053200,22350,22350,22350,22350,710
20241104,102600,1997184700,22350,22350,22350,22350,471
20241104,102500,1986657850,22350,22400,22400,22300,1906
20241104,102400,1943976100,22400,22400,22400,22350,1830
20241104,102300,1902987000,22400,22350,22400,22350,343
20241104,102200,1895304450,22400,22350,22400,22350,1255
20241104,102100,1867227700,22350,22300,22350,22300,605
20241104,102000,1853706000,22350,22250,22350,22250,413
20241104,101900,1844500650,22300,22300,22300,22250,77
20241104,101800,1842785650,22300,22250,22300,22250,40
20241104,101700,1841895500,22250,22300,22300,22250,424
20241104,101600,1832441950,22300,22400,22450,22300,4475
20241104,101500,1732264900,22450,22350,22450,22350,2342
20241104,101400,1679799450,22350,22350,22350,22300,556
20241104,101300,1667381300,22300,22300,22350,22300,861
20241104,101200,1648148750,22350,22300,22350,22300,425
20241104,101100,1638670250,22200,22200,22350,22200,3340
20241104,101000,1564247750,22200,22150,22200,22150,207
20241104,100900,1559653100,22150,22200,22200,22150,319
20241104,100800,1552587050,22200,22150,22250,22150,565
20241104,100700,1540049550,22150,22200,22200,22150,256
20241104,100600,1534376450,22200,22200,22250,22200,677
20241104,100500,1519344550,22200,22200,22200,22200,847
20241104,100400,1500541150,22150,22150,22150,22150,153
20241104,100300,1497152200,22150,22150,22150,22100,134
20241104,100200,1494186050,22150,22200,22200,22150,26
20241104,100100,1493610100,22200,22100,22200,22050,187
20241104,100000,1489472150,22100,22150,22150,22100,22
20241104,095900,1488985450,22150,22150,22150,22150,30
20241104,095800,1488320950,22050,22050,22100,22050,177
20241104,095700,1484418050,22050,22150,22150,22050,744
20241104,095600,1468012700,22200,22100,22200,22050,632
20241104,095500,1454017500,22100,22250,22250,22100,289
20241104,095400,1447617400,22250,22300,22300,22250,71
20241104,095300,1446035850,22300,22200,22300,22200,2467
20241104,095200,1391045750,22200,22150,22250,22150,231
20241104,095100,1385917400,22150,22250,22300,22150,111
20241104,095000,1383453350,22250,22200,22250,22100,1271
20241104,094900,1355209300,22100,22250,22250,22000,1562
20241104,094800,1320706750,22250,22200,22300,22200,1990
20241104,094700,1276429500,22200,22150,22250,22150,1081
20241104,094600,1252424400,22100,22150,22200,22100,690
20241104,094500,1237140950,22150,22100,22200,22000,7416
20241104,094400,1072908150,22100,21850,22300,21700,4620
20241104,094300,970880800,21800,21700,21800,21700,767
20241104,094200,954181300,21700,21800,21800,21700,6075
20241104,094100,821870950,21850,21850,21850,21850,45
20241104,094000,820887700,21850,21850,21850,21800,1939
20241104,093900,778525200,21850,21900,21900,21850,4420
20241104,093800,681787950,22050,22000,22050,21900,399
20241104,093700,673028900,22000,22050,22050,21950,1364
20241104,093600,643037850,22050,22000,22050,22000,326
20241104,093500,635854400,22000,21950,22000,21950,96
20241104,093400,633746600,22000,22000,22000,22000,296
20241104,093300,627234600,22000,21950,22000,21950,1265
20241104,093200,599422600,21900,21950,21950,21900,697
20241104,093100,584123550,21950,21950,21950,21900,210
20241104,093000,579519050,21950,21850,22000,21850,1729
20241104,092900,541602200,21800,21750,21900,21750,1380
20241104,092800,511470800,21750,21800,21800,21750,273
20241104,092700,505529350,21800,21800,21850,21800,971
20241104,092600,484357750,21800,21900,21900,21800,2255
20241104,092500,434973700,21850,21850,21900,21850,621
20241104,092400,421404700,21900,21850,21900,21850,1736
20241104,092300,383443850,21850,21850,21850,21850,108
20241104,092200,381084050,21850,21900,21900,21850,276
20241104,092100,375048000,21900,21850,21900,21850,505
20241104,092000,364000300,21850,21800,21850,21800,987
20241104,091900,342434750,21750,21800,21800,21750,210
20241104,091800,337856950,21750,21850,21900,21750,1355
20241104,091700,308341050,21900,21900,21900,21900,241
20241104,091600,303063150,21900,21900,21900,21900,153
20241104,091500,299712450,21850,21850,21900,21850,993
20241104,091400,277986950,21850,21850,21850,21850,790
20241104,091300,260725450,21800,21800,21800,21800,181
20241104,091200,256779650,21800,21750,21800,21750,257
20241104,091100,251189800,21850,21750,21850,21750,18
20241104,091000,250798150,21800,21800,21850,21750,550
20241104,090900,238789750,21800,21700,21800,21700,823
20241104,090800,220918350,21700,21700,21700,21700,452
20241104,090700,211109950,21850,21850,21850,21850,0
20241104,090600,211109950,21850,21700,21850,21650,497
20241104,090500,200320850,21700,21600,21700,21600,1034
20241104,090400,177962150,21700,21750,21750,21600,2772
20241104,090300,117792800,21800,22000,22000,21800,1656
20241104,090200,81614100,22000,21950,22000,21900,672
20241104,090100,66838950,21900,21850,22000,21850,792
20241104,090000,49456750,21900,21800,21900,21800,2266