stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194800,9253722900,21350,21350,21350,21350,8443
20241111,194700,9253722900,21350,21350,21350,21350,0
20241111,194600,9253722900,21350,21350,21350,21350,0
20241111,194500,9253722900,21350,21350,21350,21350,0
20241111,194400,9253722900,21350,21350,21350,21350,0
20241111,194300,9253722900,21350,21350,21350,21350,0
20241111,194200,9253722900,21350,21350,21350,21350,0
20241111,194100,9253722900,21350,21350,21350,21350,0
20241111,194000,9253722900,21350,21350,21350,21350,0
20241111,193900,9253722900,21350,21350,21350,21350,0
20241111,193800,9253722900,21350,21350,21350,21350,0
20241111,193700,9253722900,21350,21350,21350,21350,0
20241111,193600,9253722900,21350,21350,21350,21350,0
20241111,193500,9253722900,21350,21350,21350,21350,0
20241111,193400,9253722900,21350,21350,21350,21350,0
20241111,193300,9253722900,21350,21350,21350,21350,0
20241111,193200,9253722900,21350,21350,21350,21350,0
20241111,193100,9253722900,21350,21350,21350,21350,0
20241111,193000,9253722900,21350,21350,21350,21350,0
20241111,192900,9253722900,21350,21350,21350,21350,0
20241111,192800,9253722900,21350,21350,21350,21350,0
20241111,192700,9253722900,21350,21350,21350,21350,0
20241111,192600,9253722900,21350,21350,21350,21350,0
20241111,192500,9253722900,21350,21350,21350,21350,0
20241111,192400,9253722900,21350,21350,21350,21350,0
20241111,192300,9253722900,21350,21350,21350,21350,0
20241111,192200,9253722900,21350,21350,21350,21350,0
20241111,192100,9253722900,21350,21350,21350,21350,0
20241111,192000,9253722900,21350,21350,21350,21350,0
20241111,191900,9253722900,21350,21350,21350,21350,0
20241111,191800,9253722900,21350,21350,21350,21350,8443
20241111,191700,9253722900,21350,21350,21350,21350,0
20241111,191600,9253722900,21350,21350,21350,21350,0
20241111,191500,9253722900,21350,21350,21350,21350,0
20241111,191400,9253722900,21350,21350,21350,21350,0
20241111,191300,9253722900,21350,21350,21350,21350,0
20241111,191200,9253722900,21350,21350,21350,21350,0
20241111,191100,9253722900,21350,21350,21350,21350,0
20241111,191000,9253722900,21350,21350,21350,21350,0
20241111,190900,9253722900,21350,21350,21350,21350,0
20241111,190800,9253722900,21350,21350,21350,21350,0
20241111,190700,9253722900,21350,21350,21350,21350,0
20241111,190600,9253722900,21350,21350,21350,21350,0
20241111,190500,9253722900,21350,21350,21350,21350,0
20241111,190400,9253722900,21350,21350,21350,21350,0
20241111,190300,9253722900,21350,21350,21350,21350,0
20241111,190200,9253722900,21350,21350,21350,21350,0
20241111,190100,9253722900,21350,21350,21350,21350,0
20241111,190000,9253722900,21350,21350,21350,21350,0
20241111,185900,9253722900,21350,21350,21350,21350,0
20241111,185800,9253722900,21350,21350,21350,21350,0
20241111,185700,9253722900,21350,21350,21350,21350,0
20241111,185600,9253722900,21350,21350,21350,21350,0
20241111,185500,9253722900,21350,21350,21350,21350,0
20241111,185400,9253722900,21350,21350,21350,21350,0
20241111,185300,9253722900,21350,21350,21350,21350,0
20241111,185200,9253722900,21350,21350,21350,21350,0
20241111,185100,9253722900,21350,21350,21350,21350,0
20241111,185000,9253722900,21350,21350,21350,21350,0
20241111,184900,9253722900,21350,21350,21350,21350,0
20241111,184800,9253722900,21350,21350,21350,21350,8443
20241111,184700,9253722900,21350,21350,21350,21350,0
20241111,184600,9253722900,21350,21350,21350,21350,0
20241111,184500,9253722900,21350,21350,21350,21350,0
20241111,184400,9253722900,21350,21350,21350,21350,0
20241111,184300,9253722900,21350,21350,21350,21350,0
20241111,184200,9253722900,21350,21350,21350,21350,0
20241111,184100,9253722900,21350,21350,21350,21350,0
20241111,184000,9253722900,21350,21350,21350,21350,0
20241111,183900,9253722900,21350,21350,21350,21350,0
20241111,183800,9253722900,21350,21350,21350,21350,0
20241111,183700,9253722900,21350,21350,21350,21350,0
20241111,183600,9253722900,21350,21350,21350,21350,0
20241111,183500,9253722900,21350,21350,21350,21350,0
20241111,183400,9253722900,21350,21350,21350,21350,0
20241111,183300,9253722900,21350,21350,21350,21350,0
20241111,183200,9253722900,21350,21350,21350,21350,0
20241111,183100,9253722900,21350,21350,21350,21350,0
20241111,183000,9253722900,21350,21350,21350,21350,0
20241111,182900,9253722900,21350,21350,21350,21350,0
20241111,182800,9253722900,21350,21350,21350,21350,0
20241111,182700,9253722900,21350,21350,21350,21350,0
20241111,182600,9253722900,21350,21350,21350,21350,0
20241111,182500,9253722900,21350,21350,21350,21350,0
20241111,182400,9253722900,21350,21350,21350,21350,0
20241111,182300,9253722900,21350,21350,21350,21350,0
20241111,182200,9253722900,21350,21350,21350,21350,0
20241111,182100,9253722900,21350,21350,21350,21350,0
20241111,182000,9253722900,21350,21350,21350,21350,0
20241111,181900,9253722900,21350,21350,21350,21350,0
20241111,181800,9253722900,21350,21350,21350,21350,8443
20241111,181700,9253722900,21350,21350,21350,21350,0
20241111,181600,9253722900,21350,21350,21350,21350,0
20241111,181500,9253722900,21350,21350,21350,21350,0
20241111,181400,9253722900,21350,21350,21350,21350,0
20241111,181300,9253722900,21350,21350,21350,21350,0
20241111,181200,9253722900,21350,21350,21350,21350,0
20241111,181100,9253722900,21350,21350,21350,21350,0
20241111,181000,9253722900,21350,21350,21350,21350,0
20241111,180900,9253722900,21350,21350,21350,21350,0
20241111,180800,9253722900,21350,21350,21350,21350,0
20241111,180700,9253722900,21350,21350,21350,21350,0
20241111,180600,9253722900,21350,21350,21350,21350,0
20241111,180500,9253722900,21350,21350,21350,21350,0
20241111,180400,9253722900,21350,21350,21350,21350,0
20241111,180300,9253722900,21350,21350,21350,21350,0
20241111,180200,9253722900,21350,21350,21350,21350,0
20241111,180100,9253722900,21350,21350,21350,21350,0
20241111,180000,9253722900,21350,21350,21350,21350,0
20241111,175900,9253722900,21350,21350,21350,21350,0
20241111,175800,9253722900,21350,21350,21350,21350,0
20241111,175700,9253722900,21350,21350,21350,21350,0
20241111,175600,9253722900,21350,21350,21350,21350,0
20241111,175500,9253722900,21350,21350,21350,21350,0
20241111,175400,9253722900,21350,21350,21350,21350,0
20241111,175300,9253722900,21350,21350,21350,21350,0
20241111,175200,9253722900,21350,21350,21350,21350,0
20241111,175100,9253722900,21350,21350,21350,21350,0
20241111,175000,9253722900,21350,21350,21350,21350,0
20241111,174900,9253722900,21350,21350,21350,21350,0
20241111,174800,9253722900,21350,21350,21350,21350,8443
20241111,174700,9253722900,21350,21350,21350,21350,0
20241111,174600,9253722900,21350,21350,21350,21350,0
20241111,174500,9253722900,21350,21350,21350,21350,0
20241111,174400,9253722900,21350,21350,21350,21350,0
20241111,174300,9253722900,21350,21350,21350,21350,0
20241111,174200,9253722900,21350,21350,21350,21350,0
20241111,174100,9253722900,21350,21350,21350,21350,0
20241111,174000,9253722900,21350,21350,21350,21350,0
20241111,173900,9253722900,21350,21350,21350,21350,0
20241111,173800,9253722900,21350,21350,21350,21350,0
20241111,173700,9253722900,21350,21350,21350,21350,0
20241111,173600,9253722900,21350,21350,21350,21350,0
20241111,173500,9253722900,21350,21350,21350,21350,0
20241111,173400,9253722900,21350,21350,21350,21350,0
20241111,173300,9253722900,21350,21350,21350,21350,0
20241111,173200,9253722900,21350,21350,21350,21350,0
20241111,173100,9253722900,21350,21350,21350,21350,0
20241111,173000,9253722900,21350,21350,21350,21350,0
20241111,172900,9253722900,21350,21350,21350,21350,0
20241111,172800,9253722900,21350,21350,21350,21350,0
20241111,172700,9253722900,21350,21350,21350,21350,0
20241111,172600,9253722900,21350,21350,21350,21350,0
20241111,172500,9253722900,21350,21350,21350,21350,0
20241111,172400,9253722900,21350,21350,21350,21350,0
20241111,172300,9253722900,21350,21350,21350,21350,0
20241111,172200,9253722900,21350,21350,21350,21350,0
20241111,172100,9253722900,21350,21350,21350,21350,0
20241111,172000,9253722900,21350,21350,21350,21350,0
20241111,171900,9253722900,21350,21350,21350,21350,0
20241111,171800,9253722900,21350,21350,21350,21350,8443
20241111,171700,9253722900,21350,21350,21350,21350,0
20241111,171600,9253722900,21350,21350,21350,21350,0
20241111,171500,9253722900,21350,21350,21350,21350,0
20241111,171400,9253722900,21350,21350,21350,21350,0
20241111,171300,9253722900,21350,21350,21350,21350,0
20241111,171200,9253722900,21350,21350,21350,21350,0
20241111,171100,9253722900,21350,21350,21350,21350,0
20241111,171000,9253722900,21350,21350,21350,21350,0
20241111,170900,9253722900,21350,21350,21350,21350,0
20241111,170800,9253722900,21350,21350,21350,21350,0
20241111,170700,9253722900,21350,21350,21350,21350,0
20241111,170600,9253722900,21350,21350,21350,21350,0
20241111,170500,9253722900,21350,21350,21350,21350,0
20241111,170400,9253722900,21350,21350,21350,21350,0
20241111,170300,9253722900,21350,21350,21350,21350,0
20241111,170200,9253722900,21350,21350,21350,21350,0
20241111,170100,9253722900,21350,21350,21350,21350,0
20241111,170000,9253722900,21350,21350,21350,21350,0
20241111,165900,9253722900,21350,21350,21350,21350,0
20241111,165800,9253722900,21350,21350,21350,21350,0
20241111,165700,9253722900,21350,21350,21350,21350,0
20241111,165600,9253722900,21350,21350,21350,21350,0
20241111,165500,9253722900,21350,21350,21350,21350,0
20241111,165400,9253722900,21350,21350,21350,21350,0
20241111,165300,9253722900,21350,21350,21350,21350,0
20241111,165200,9253722900,21350,21350,21350,21350,0
20241111,165100,9253722900,21350,21350,21350,21350,0
20241111,165000,9253722900,21350,21350,21350,21350,0
20241111,164900,9253722900,21350,21350,21350,21350,0
20241111,164800,9253722900,21350,21350,21350,21350,8443
20241111,164700,9253722900,21350,21350,21350,21350,0
20241111,164600,9253722900,21350,21350,21350,21350,0
20241111,164500,9253722900,21350,21350,21350,21350,0
20241111,164400,9253722900,21350,21350,21350,21350,0
20241111,164300,9253722900,21350,21350,21350,21350,0
20241111,164200,9253722900,21350,21350,21350,21350,0
20241111,164100,9253722900,21350,21350,21350,21350,0
20241111,164000,9253722900,21350,21350,21350,21350,0
20241111,163900,9253722900,21350,21350,21350,21350,0
20241111,163800,9253722900,21350,21350,21350,21350,0
20241111,163700,9253722900,21350,21350,21350,21350,0
20241111,163600,9253722900,21350,21350,21350,21350,0
20241111,163500,9253722900,21350,21350,21350,21350,0
20241111,163400,9253722900,21350,21350,21350,21350,0
20241111,163300,9253722900,21350,21350,21350,21350,0
20241111,163200,9253722900,21350,21350,21350,21350,0
20241111,163100,9253722900,21350,21350,21350,21350,0
20241111,163000,9253722900,21350,21350,21350,21350,0
20241111,162900,9253722900,21350,21350,21350,21350,0
20241111,162800,9253722900,21350,21350,21350,21350,0
20241111,162700,9253722900,21350,21350,21350,21350,0
20241111,162600,9253722900,21350,21350,21350,21350,0
20241111,162500,9253722900,21350,21350,21350,21350,0
20241111,162400,9253722900,21350,21350,21350,21350,0
20241111,162300,9253722900,21350,21350,21350,21350,0
20241111,162200,9253722900,21350,21350,21350,21350,0
20241111,162100,9253722900,21350,21350,21350,21350,0
20241111,162000,9253722900,21350,21350,21350,21350,0
20241111,161900,9253722900,21350,21350,21350,21350,0
20241111,161800,9253722900,21350,21350,21350,21350,8443
20241111,161700,9253722900,21350,21350,21350,21350,0
20241111,161600,9253722900,21350,21350,21350,21350,0
20241111,161500,9253722900,21350,21350,21350,21350,0
20241111,161400,9253722900,21350,21350,21350,21350,0
20241111,161300,9253722900,21350,21350,21350,21350,0
20241111,161200,9253722900,21350,21350,21350,21350,0
20241111,161100,9253722900,21350,21350,21350,21350,0
20241111,161000,9253722900,21350,21350,21350,21350,0
20241111,160900,9253722900,21350,21350,21350,21350,0
20241111,160800,9253722900,21350,21350,21350,21350,0
20241111,160700,9253722900,21350,21350,21350,21350,0
20241111,160600,9253722900,21350,21350,21350,21350,0
20241111,160500,9253722900,21350,21350,21350,21350,0
20241111,160400,9253722900,21350,21350,21350,21350,0
20241111,160300,9253722900,21350,21350,21350,21350,0
20241111,160200,9253722900,21350,21350,21350,21350,0
20241111,160100,9253722900,21350,21350,21350,21350,0
20241111,160000,9253722900,21350,21350,21350,21350,0
20241111,155900,9253722900,21350,21350,21350,21350,0
20241111,155800,9253722900,21350,21350,21350,21350,0
20241111,155700,9253722900,21350,21350,21350,21350,0
20241111,155600,9253722900,21350,21350,21350,21350,0
20241111,155500,9253722900,21350,21350,21350,21350,0
20241111,155400,9253722900,21350,21350,21350,21350,0
20241111,155300,9253722900,21350,21350,21350,21350,0
20241111,155200,9253722900,21350,21350,21350,21350,0
20241111,155100,9253722900,21350,21350,21350,21350,0
20241111,155000,9253722900,21350,21350,21350,21350,0
20241111,154900,9253722900,21350,21350,21350,21350,0
20241111,154800,9253722900,21350,21350,21350,21350,8443
20241111,154700,9253722900,21350,21350,21350,21350,0
20241111,154600,9253722900,21350,21350,21350,21350,0
20241111,154500,9253722900,21350,21350,21350,21350,0
20241111,154400,9253722900,21350,21350,21350,21350,0
20241111,154300,9253722900,21350,21350,21350,21350,0
20241111,154200,9253722900,21350,21350,21350,21350,0
20241111,154100,9253722900,21350,21350,21350,21350,0
20241111,154000,9253722900,21350,21350,21350,21350,0
20241111,153900,9253722900,21350,21350,21350,21350,0
20241111,153800,9253722900,21350,21350,21350,21350,0
20241111,153700,9253722900,21350,21350,21350,21350,0
20241111,153600,9253722900,21350,21350,21350,21350,0
20241111,153500,9253722900,21350,21350,21350,21350,0
20241111,153400,9253722900,21350,21350,21350,21350,0
20241111,153300,9253722900,21350,21350,21350,21350,0
20241111,153200,9253722900,21350,21350,21350,21350,0
20241111,153100,9253722900,21350,21350,21350,21350,0
20241111,153000,9253722900,21350,21350,21350,21350,8443
20241111,152900,9073464850,21350,21350,21350,21350,0
20241111,152800,9073464850,21350,21350,21350,21350,0
20241111,152700,9073464850,21350,21350,21350,21350,0
20241111,152600,9073464850,21350,21350,21350,21350,0
20241111,152500,9073464850,21350,21350,21350,21350,0
20241111,152400,9073464850,21350,21350,21350,21350,0
20241111,152300,9073464850,21350,21350,21350,21350,0
20241111,152200,9073464850,21350,21350,21350,21350,0
20241111,152100,9073464850,21350,21350,21350,21350,0
20241111,152000,9073464850,21350,21350,21350,21350,0
20241111,151900,9073464850,21350,21300,21350,21300,609
20241111,151800,9060474100,21350,21300,21350,21300,217
20241111,151700,9055844850,21300,21300,21350,21300,526
20241111,151600,9044636150,21300,21300,21350,21300,245
20241111,151500,9039415550,21300,21300,21350,21300,559
20241111,151400,9027502300,21300,21300,21350,21300,526
20241111,151300,9016291450,21300,21300,21350,21300,1060
20241111,151200,8993708450,21300,21300,21350,21300,737
20241111,151100,8978009350,21350,21300,21350,21300,143
20241111,151000,8974961850,21300,21300,21350,21300,515
20241111,150900,8963992300,21300,21300,21350,21300,659
20241111,150800,8949952300,21300,21300,21300,21300,439
20241111,150700,8940601600,21300,21300,21300,21300,393
20241111,150600,8932230700,21300,21300,21350,21250,626
20241111,150500,8918905050,21250,21300,21300,21250,442
20241111,150400,8909495950,21300,21300,21350,21300,156
20241111,150300,8906173050,21300,21200,21300,21200,2680
20241111,150200,8849121850,21250,21250,21250,21250,443
20241111,150100,8839708100,21250,21250,21300,21200,1596
20241111,150000,8805800000,21250,21200,21300,21200,827
20241111,145900,8788228850,21200,21300,21300,21200,3381
20241111,145800,8716401250,21300,21250,21300,21200,582
20241111,145700,8704033850,21250,21300,21300,21200,1020
20241111,145600,8682370700,21250,21250,21300,21250,590
20241111,145500,8669831550,21300,21300,21300,21250,1521
20241111,145400,8637505950,21300,21300,21350,21250,547
20241111,145300,8625856500,21300,21350,21350,21250,563
20241111,145200,8613858700,21300,21250,21350,21250,1118
20241111,145100,8590049800,21250,21250,21300,21250,616
20241111,145000,8576952900,21250,21250,21300,21250,2530
20241111,144900,8523108100,21250,21250,21300,21250,777
20241111,144800,8506592500,21250,21250,21300,21250,917
20241111,144700,8487082150,21250,21250,21300,21250,857
20241111,144600,8468859300,21250,21300,21300,21250,916
20241111,144500,8449386200,21250,21300,21300,21250,1311
20241111,144400,8421526850,21300,21300,21350,21250,724
20241111,144300,8406116250,21300,21300,21350,21250,364
20241111,144200,8398368550,21300,21300,21350,21250,2765
20241111,144100,8339552900,21300,21250,21350,21250,357
20241111,144000,8331961400,21250,21350,21350,21250,739
20241111,143900,8316228500,21300,21300,21350,21250,1396
20241111,143800,8286485250,21300,21300,21350,21300,595
20241111,143700,8273811600,21300,21350,21350,21300,838
20241111,143600,8255954450,21350,21400,21400,21300,460
20241111,143500,8246140800,21300,21350,21350,21300,1878
20241111,143400,8206104200,21350,21300,21400,21300,578
20241111,143300,8193772750,21300,21450,21450,21300,26921
20241111,143200,7620128600,21400,21400,21400,21350,529
20241111,143100,7608832100,21400,21350,21450,21350,449
20241111,143000,7599231050,21350,21400,21450,21350,659
20241111,142900,7585141900,21400,21400,21450,21400,581
20241111,142800,7572708200,21400,21350,21400,21350,638
20241111,142700,7559075550,21350,21350,21400,21350,513
20241111,142600,7548120350,21350,21450,21450,21350,249
20241111,142500,7542802000,21400,21350,21400,21350,1995
20241111,142400,7500181200,21350,21350,21400,21350,693
20241111,142300,7485370800,21350,21400,21400,21350,693
20241111,142200,7470567050,21400,21350,21400,21350,350
20241111,142100,7463093000,21350,21350,21450,21350,688
20241111,142000,7448379950,21400,21450,21450,21350,818
20241111,141900,7430878750,21400,21400,21450,21400,156
20241111,141800,7427540300,21350,21350,21450,21350,596
20241111,141700,7414800050,21350,21400,21450,21350,338
20241111,141600,7407576600,21400,21450,21450,21350,503
20241111,141500,7396819000,21400,21450,21500,21350,1393
20241111,141400,7367013300,21450,21400,21450,21400,532
20241111,141300,7355615450,21450,21450,21450,21350,5779
20241111,141200,7231961900,21450,21400,21450,21400,1090
20241111,141100,7208605050,21400,21400,21450,21400,480
20241111,141000,7198332800,21400,21450,21450,21400,837
20241111,140900,7180410650,21400,21400,21450,21400,184
20241111,140800,7176470950,21400,21400,21450,21400,732
20241111,140700,7160805000,21450,21400,21500,21400,541
20241111,140600,7149201700,21450,21450,21450,21400,511
20241111,140500,7138250700,21450,21450,21500,21400,1429
20241111,140400,7107631300,21450,21450,21500,21450,151
20241111,140300,7104392100,21500,21450,21550,21450,694
20241111,140200,7089486800,21500,21450,21500,21400,1251
20241111,140100,7062619300,21400,21400,21450,21400,347
20241111,140000,7055193200,21400,21400,21450,21400,509
20241111,135900,7044300050,21450,21400,21450,21400,743
20241111,135800,7028372700,21400,21450,21500,21400,1044
20241111,135700,7006017400,21400,21400,21450,21400,1162
20241111,135600,6981126200,21400,21500,21500,21400,413
20241111,135500,6972279400,21500,21450,21500,21400,1320
20241111,135400,6943995950,21450,21400,21500,21400,533
20241111,135300,6932572350,21450,21450,21500,21400,827
20241111,135200,6914850500,21450,21450,21500,21450,1062
20241111,135100,6892055300,21450,21450,21500,21450,1038
20241111,135000,6869759200,21450,21450,21500,21450,263
20241111,134900,6864117750,21450,21450,21500,21450,546
20241111,134800,6852405900,21450,21400,21450,21400,759
20241111,134700,6836143750,21450,21450,21450,21400,409
20241111,134600,6827378050,21500,21450,21500,21400,1080
20241111,134500,6804231650,21400,21400,21450,21400,1111
20241111,134400,6780455500,21400,21450,21450,21400,563
20241111,134300,6768404500,21450,21400,21500,21400,315
20241111,134200,6761657150,21400,21400,21450,21400,979
20241111,134100,6740686750,21400,21400,21450,21400,681
20241111,134000,6726095650,21400,21450,21450,21400,502
20241111,133900,6715337500,21450,21450,21450,21400,399
20241111,133800,6706785300,21450,21500,21500,21450,258
20241111,133700,6701250600,21450,21450,21500,21450,427
20241111,133600,6692083100,21450,21500,21500,21450,618
20241111,133500,6678814900,21500,21550,21600,21450,1400
20241111,133400,6648712650,21550,21550,21600,21550,454
20241111,133300,6638928700,21550,21550,21600,21500,1060
20241111,133200,6616088800,21500,21550,21600,21500,412
20241111,133100,6607215650,21550,21550,21550,21500,459
20241111,133000,6597324900,21550,21550,21600,21550,830
20241111,132900,6579404750,21550,21550,21600,21550,500
20241111,132800,6568628550,21550,21550,21550,21550,155
20241111,132700,6565288300,21550,21550,21600,21550,615
20241111,132600,6552030050,21550,21550,21600,21550,81
20241111,132500,6550284450,21550,21600,21650,21500,1660
20241111,132400,6514536350,21550,21550,21600,21500,647
20241111,132300,6500588000,21500,21500,21600,21500,435
20241111,132200,6491213200,21550,21500,21550,21450,4065
20241111,132100,6403634650,21500,21450,21500,21450,667
20241111,132000,6389305900,21450,21500,21500,21450,219
20241111,131900,6384606000,21450,21500,21500,21450,814
20241111,131800,6367125550,21500,21450,21500,21450,388
20241111,131700,6358787700,21450,21500,21500,21450,674
20241111,131600,6344311600,21450,21550,21550,21450,1545
20241111,131500,6311056400,21550,21500,21550,21500,1587
20241111,131400,6276916950,21500,21550,21550,21500,404
20241111,131300,6268225350,21550,21550,21550,21550,309
20241111,131200,6261566400,21550,21600,21600,21550,471
20241111,131100,6251414750,21550,21600,21600,21550,347
20241111,131000,6243933750,21600,21650,21650,21600,369
20241111,130900,6235958750,21650,21650,21700,21650,266
20241111,130800,6230198850,21650,21650,21700,21650,1396
20241111,130700,6199920250,21650,21600,21650,21550,886
20241111,130600,6180758800,21600,21600,21600,21550,342
20241111,130500,6173378500,21550,21550,21600,21550,1696
20241111,130400,6136807300,21550,21550,21600,21500,1011
20241111,130300,6115005300,21550,21500,21600,21500,1346
20241111,130200,6085950650,21500,21500,21600,21500,110
20241111,130100,6083585350,21500,21500,21550,21500,551
20241111,130000,6071726350,21500,21500,21600,21500,683
20241111,125900,6057016350,21500,21550,21600,21500,468
20241111,125800,6046936500,21550,21550,21550,21550,662
20241111,125700,6032670400,21550,21600,21600,21550,314
20241111,125600,6025899800,21600,21550,21600,21550,603
20241111,125500,6012880700,21550,21550,21600,21500,1661
20241111,125400,5977141550,21550,21600,21600,21550,42
20241111,125300,5976235900,21600,21550,21600,21500,680
20241111,125200,5961609450,21550,21500,21600,21500,544
20241111,125100,5949875400,21450,21500,21550,21450,1016
20241111,125000,5928064000,21500,21450,21500,21450,291
20241111,124900,5921817350,21500,21450,21500,21450,791
20241111,124800,5904816050,21450,21550,21550,21450,220
20241111,124700,5900095550,21550,21450,21550,21450,693
20241111,124600,5885185200,21450,21450,21500,21400,518
20241111,124500,5874067750,21450,21500,21500,21400,1571
20241111,124400,5840432800,21450,21450,21550,21450,2739
20241111,124300,5781630200,21450,21400,21450,21400,647
20241111,124200,5767768850,21400,21450,21450,21400,329
20241111,124100,5760725900,21450,21450,21450,21400,412
20241111,124000,5751898100,21400,21450,21450,21400,477
20241111,123900,5741673150,21400,21350,21450,21350,577
20241111,123800,5729338100,21450,21400,21450,21350,290
20241111,123700,5723141650,21400,21400,21400,21350,356
20241111,123600,5715524750,21400,21400,21400,21350,541
20241111,123500,5703963000,21350,21350,21400,21350,1283
20241111,123400,5676570850,21400,21400,21400,21400,801
20241111,123300,5659429450,21400,21450,21500,21400,406
20241111,123200,5650722700,21400,21400,21450,21400,180
20241111,123100,5646868500,21450,21400,21450,21400,547
20241111,123000,5635150300,21400,21450,21450,21400,295
20241111,122900,5628826750,21400,21400,21450,21400,755
20241111,122800,5612643700,21400,21400,21450,21400,188
20241111,122700,5608616400,21400,21400,21450,21400,731
20241111,122600,5592959050,21400,21450,21450,21400,221
20241111,122500,5588229050,21400,21450,21450,21350,1323
20241111,122400,5559952400,21450,21500,21500,21400,324
20241111,122300,5553001750,21450,21450,21500,21450,541
20241111,122200,5541394700,21450,21450,21500,21450,380
20241111,122100,5533237750,21500,21400,21500,21400,3505
20241111,122000,5458122200,21400,21400,21450,21400,1046
20241111,121900,5435691150,21400,21400,21400,21350,699
20241111,121800,5420746200,21400,21400,21450,21400,86
20241111,121700,5418903450,21400,21400,21400,21350,391
20241111,121600,5410546000,21400,21450,21450,21400,488
20241111,121500,5400085500,21450,21450,21500,21400,1187
20241111,121400,5374659100,21450,21450,21500,21400,1067
20241111,121300,5351748550,21450,21450,21450,21350,861
20241111,121200,5333283600,21450,21400,21450,21350,1578
20241111,121100,5299512450,21400,21350,21400,21350,85
20241111,121000,5297694700,21350,21400,21400,21350,2429
20241111,120900,5245806600,21400,21450,21450,21400,391
20241111,120800,5237438200,21450,21400,21450,21400,1358
20241111,120700,5208366250,21450,21450,21450,21400,326
20241111,120600,5201383750,21400,21350,21450,21350,696
20241111,120500,5186490550,21350,21350,21350,21350,1224
20241111,120400,5160358150,21400,21350,21400,21350,428
20241111,120300,5151218750,21350,21400,21400,21350,317
20241111,120200,5144444450,21400,21400,21400,21350,443
20241111,120100,5134978000,21350,21350,21400,21350,392
20241111,120000,5126600250,21350,21350,21400,21350,576
20241111,115900,5114302550,21400,21400,21400,21350,638
20241111,115800,5100650900,21350,21350,21350,21350,1576
20241111,115700,5067003300,21350,21400,21400,21350,986
20241111,115600,5045948050,21400,21350,21400,21350,3131
20241111,115500,4978974850,21350,21450,21450,21350,2634
20241111,115400,4922656450,21400,21450,21450,21400,77
20241111,115300,4921008150,21400,21400,21450,21400,1309
20241111,115200,4892949200,21350,21400,21450,21300,6066
20241111,115100,4763333850,21400,21450,21450,21400,378
20241111,115000,4755237800,21450,21450,21450,21400,494
20241111,114900,4744656950,21450,21450,21500,21400,1104
20241111,114800,4720932850,21450,21450,21450,21400,710
20241111,114700,4705726600,21450,21400,21450,21400,599
20241111,114600,4692891250,21400,21400,21450,21400,114
20241111,114500,4690451500,21400,21400,21450,21400,1977
20241111,114400,4648127750,21450,21450,21450,21400,120
20241111,114300,4645556800,21450,21400,21450,21400,392
20241111,114200,4637161800,21450,21400,21450,21400,342
20241111,114100,4629841950,21450,21450,21450,21400,605
20241111,114000,4616873050,21450,21450,21500,21450,413
20241111,113900,4608014150,21450,21450,21450,21450,410
20241111,113800,4599219650,21500,21450,21500,21450,929
20241111,113700,4579292050,21450,21450,21500,21450,54
20241111,113600,4578133400,21450,21450,21500,21450,664
20241111,113500,4563882800,21500,21450,21550,21450,1814
20241111,113400,4524935650,21450,21500,21500,21450,334
20241111,113300,4517758800,21500,21500,21500,21450,231
20241111,113200,4512793300,21500,21500,21500,21500,582
20241111,113100,4500280300,21500,21500,21550,21500,512
20241111,113000,4489271550,21550,21500,21550,21500,310
20241111,112900,4482606500,21500,21500,21500,21500,509
20241111,112800,4471663000,21500,21500,21550,21500,555
20241111,112700,4459729950,21500,21600,21600,21500,628
20241111,112600,4446200450,21550,21550,21600,21550,528
20241111,112500,4434822000,21550,21550,21600,21500,3352
20241111,112400,4362543200,21550,21550,21550,21550,325
20241111,112300,4355539450,21550,21500,21600,21500,962
20241111,112200,4334803700,21500,21500,21550,21500,334
20241111,112100,4327616550,21550,21550,21550,21500,595
20241111,112000,4314810750,21500,21500,21550,21500,1653
20241111,111900,4279249950,21500,21550,21550,21500,1264
20241111,111800,4252044350,21550,21550,21550,21500,401
20241111,111700,4243411250,21500,21550,21550,21500,267
20241111,111600,4237661550,21550,21550,21600,21500,244
20241111,111500,4232403550,21550,21600,21600,21550,1510
20241111,111400,4199832750,21600,21600,21650,21600,709
20241111,111300,4184517900,21650,21500,21650,21500,1447
20241111,111200,4153258300,21550,21550,21600,21500,2861
20241111,111100,4091579900,21550,21550,21550,21550,174
20241111,111000,4087830200,21550,21600,21600,21550,267
20241111,110900,4082070900,21550,21550,21600,21550,281
20241111,110800,4076012850,21550,21550,21600,21550,392
20241111,110700,4067560550,21550,21600,21650,21550,589
20241111,110600,4054844200,21650,21600,21650,21550,585
20241111,110500,4042221550,21600,21550,21650,21550,1480
20241111,110400,4010300100,21600,21600,21600,21550,939
20241111,110300,3990036150,21550,21600,21600,21550,1186
20241111,110200,3964427650,21600,21600,21600,21550,513
20241111,110100,3953363200,21600,21550,21600,21550,105
20241111,110000,3951099400,21550,21600,21650,21550,851
20241111,105900,3932727350,21600,21600,21650,21600,750
20241111,105800,3916508350,21600,21600,21650,21600,762
20241111,105700,3900022400,21650,21600,21650,21550,225
20241111,105600,3895162650,21600,21600,21650,21550,1078
20241111,105500,3871882250,21550,21600,21600,21550,1391
20241111,105400,3841904100,21600,21650,21650,21550,191
20241111,105300,3837781950,21650,21650,21650,21550,4158
20241111,105200,3747922700,21700,21650,21700,21650,135
20241111,105100,3744996350,21650,21700,21700,21650,36
20241111,105000,3744216650,21650,21650,21700,21650,849
20241111,104900,3725830250,21700,21650,21700,21650,74
20241111,104800,3724228050,21700,21700,21750,21650,722
20241111,104700,3708561550,21700,21750,21750,21700,951
20241111,104600,3687924400,21700,21700,21700,21700,189
20241111,104500,3683823100,21700,21700,21700,21650,1074
20241111,104400,3660563250,21700,21700,21750,21700,173
20241111,104300,3656809050,21700,21650,21700,21650,31
20241111,104200,3656137000,21650,21650,21700,21650,176
20241111,104100,3652326350,21650,21650,21700,21650,65
20241111,104000,3650919050,21650,21650,21700,21650,571
20241111,103900,3638550050,21650,21650,21700,21650,175
20241111,103800,3634761200,21600,21650,21650,21600,641
20241111,103700,3620885100,21650,21650,21650,21600,22
20241111,103600,3620409200,21650,21650,21650,21600,232
20241111,103500,3615396350,21650,21600,21650,21600,1252
20241111,103400,3588353050,21650,21650,21650,21600,174
20241111,103300,3584590650,21650,21700,21700,21650,62
20241111,103200,3583248300,21650,21650,21700,21650,255
20241111,103100,3577727200,21700,21650,21750,21650,2180
20241111,103000,3530520350,21650,21650,21700,21650,360
20241111,102900,3522724750,21700,21650,21700,21650,135
20241111,102800,3519797000,21650,21650,21700,21650,1190
20241111,102700,3494033400,21600,21650,21650,21600,1015
20241111,102600,3472077000,21650,21700,21700,21650,2239
20241111,102500,3423526750,21750,21700,21750,21700,1087
20241111,102400,3399937350,21700,21750,21750,21700,137
20241111,102300,3396960350,21750,21750,21750,21700,1085
20241111,102200,3373399500,21750,21700,21750,21700,36
20241111,102100,3372617750,21700,21650,21700,21650,1446
20241111,102000,3341311150,21650,21700,21700,21650,336
20241111,101900,3334032600,21700,21650,21700,21650,310
20241111,101800,3327316450,21650,21700,21750,21650,887
20241111,101700,3308054250,21700,21700,21750,21700,488
20241111,101600,3297461300,21750,21750,21750,21700,488
20241111,101500,3286852650,21750,21750,21750,21650,1312
20241111,101400,3258387650,21800,21800,21800,21750,107
20241111,101300,3256055250,21750,21700,21800,21700,853
20241111,101200,3237539100,21700,21750,21750,21700,91
20241111,101100,3235563900,21750,21750,21800,21750,219
20241111,101000,3230800600,21800,21700,21850,21700,484
20241111,100900,3220262450,21700,21700,21750,21700,821
20241111,100800,3202432700,21700,21750,21750,21700,381
20241111,100700,3194158600,21700,21650,21700,21650,420
20241111,100600,3185050400,21650,21700,21700,21650,392
20241111,100500,3176560800,21650,21700,21750,21650,1221
20241111,100400,3150087400,21700,21700,21750,21700,709
20241111,100300,3134696300,21750,21650,21750,21650,194
20241111,100200,3130487300,21650,21750,21750,21650,390
20241111,100100,3122031150,21700,21650,21750,21650,1854
20241111,100000,3081862250,21650,21650,21700,21650,1918
20241111,095900,3040335400,21650,21650,21700,21650,1458
20241111,095800,3008766200,21700,21650,21750,21650,536
20241111,095700,2997155250,21700,21700,21750,21700,997
20241111,095600,2975519050,21700,21750,21800,21700,828
20241111,095500,2957539450,21700,21700,21750,21700,1228
20241111,095400,2930882550,21700,21800,21800,21700,1829
20241111,095300,2891154350,21750,21700,21800,21700,855
20241111,095200,2872560200,21700,21700,21800,21700,1418
20241111,095100,2841702100,21650,21750,21750,21650,3336
20241111,095000,2769362900,21750,21750,21750,21700,3971
20241111,094900,2683162100,21700,21750,21750,21700,614
20241111,094800,2669835050,21700,21750,21800,21700,1818
20241111,094700,2630303550,21750,21750,21800,21750,661
20241111,094600,2615925250,21800,21750,21800,21750,456
20241111,094500,2606005650,21800,21750,21850,21750,2050
20241111,094400,2561411300,21800,21800,21800,21750,1257
20241111,094300,2534019900,21750,21850,21850,21750,679
20241111,094200,2519219650,21800,21800,21850,21800,752
20241111,094100,2502824600,21850,21750,21850,21750,224
20241111,094000,2497939150,21800,21750,21850,21750,1524
20241111,093900,2464734600,21800,21850,21950,21750,4058
20241111,093800,2376266600,21850,21900,21900,21800,1577
20241111,093700,2341809800,21850,21800,21900,21800,636
20241111,093600,2327913850,21800,21800,21850,21700,1118
20241111,093500,2303577650,21750,21800,21850,21700,2764
20241111,093400,2243503050,21800,21800,21850,21750,1051
20241111,093300,2220568000,21850,21850,21850,21700,6887
20241111,093200,2070850700,21850,21700,21850,21700,1374
20241111,093100,2040904000,21800,21850,21850,21750,1148
20241111,093000,2015889400,21850,21800,21850,21750,817
20241111,092900,1998090300,21800,21750,21800,21700,2264
20241111,092800,1948810750,21700,21750,21750,21650,4278
20241111,092700,1855952700,21750,21850,21850,21700,3565
20241111,092600,1778361400,21800,21800,21850,21750,1124
20241111,092500,1753862800,21850,21750,21850,21700,1567
20241111,092400,1719743300,21750,21950,21950,21600,12889
20241111,092300,1439154000,22000,22000,22000,21900,2554
20241111,092200,1383055600,22000,21950,22000,21950,1572
20241111,092100,1348491250,21950,22100,22100,21950,4807
20241111,092000,1242607900,22100,22150,22150,22050,546
20241111,091900,1230550450,22150,22050,22150,22050,1219
20241111,091800,1203633000,22050,22100,22100,21950,3359
20241111,091700,1129652950,22050,22050,22100,22000,2696
20241111,091600,1070251900,22050,22050,22100,22050,1752
20241111,091500,1031580650,22050,22050,22100,22000,7330
20241111,091400,870155650,22050,22200,22200,22050,4704
20241111,091300,766229750,22150,22250,22250,22150,2219
20241111,091200,717000750,22250,22400,22400,22200,2984
20241111,091100,650526650,22400,22350,22400,22350,360
20241111,091000,642479450,22350,22500,22500,22350,1107
20241111,090900,617729100,22400,22450,22500,22350,1902
20241111,090800,575094450,22450,22450,22500,22300,2531
20241111,090700,518486200,22400,22350,22450,22300,4000
20241111,090600,428992900,22400,22600,22600,22400,5194
20241111,090500,312237200,22600,22650,22650,22550,2852
20241111,090400,247774200,22650,22600,22650,22550,1680
20241111,090300,209807250,22650,22650,22650,22600,864
20241111,090200,190261450,22650,22650,22650,22550,920
20241111,090100,169455850,22600,22950,23050,22600,2468
20241111,090000,113236050,23050,22900,23200,22900,4935