stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211000,33074432500,213000,213000,213000,213000,3912
20231128,210900,33074432500,213000,213000,213000,213000,0
20231128,210800,33074432500,213000,213000,213000,213000,0
20231128,210700,33074432500,213000,213000,213000,213000,0
20231128,210600,33074432500,213000,213000,213000,213000,0
20231128,210500,33074432500,213000,213000,213000,213000,0
20231128,210400,33074432500,213000,213000,213000,213000,0
20231128,210300,33074432500,213000,213000,213000,213000,0
20231128,210200,33074432500,213000,213000,213000,213000,0
20231128,210100,33074432500,213000,213000,213000,213000,0
20231128,210000,33074432500,213000,213000,213000,213000,0
20231128,205900,33074432500,213000,213000,213000,213000,0
20231128,205800,33074432500,213000,213000,213000,213000,0
20231128,205700,33074432500,213000,213000,213000,213000,0
20231128,205600,33074432500,213000,213000,213000,213000,0
20231128,205500,33074432500,213000,213000,213000,213000,0
20231128,205400,33074432500,213000,213000,213000,213000,0
20231128,205300,33074432500,213000,213000,213000,213000,0
20231128,205200,33074432500,213000,213000,213000,213000,0
20231128,205100,33074432500,213000,213000,213000,213000,0
20231128,205000,33074432500,213000,213000,213000,213000,0
20231128,204900,33074432500,213000,213000,213000,213000,0
20231128,204800,33074432500,213000,213000,213000,213000,0
20231128,204700,33074432500,213000,213000,213000,213000,0
20231128,204600,33074432500,213000,213000,213000,213000,0
20231128,204500,33074432500,213000,213000,213000,213000,0
20231128,204400,33074432500,213000,213000,213000,213000,0
20231128,204300,33074432500,213000,213000,213000,213000,0
20231128,204200,33074432500,213000,213000,213000,213000,0
20231128,204100,33074432500,213000,213000,213000,213000,0
20231128,204000,33074432500,213000,213000,213000,213000,3912
20231128,203900,33074432500,213000,213000,213000,213000,0
20231128,203800,33074432500,213000,213000,213000,213000,0
20231128,203700,33074432500,213000,213000,213000,213000,0
20231128,203600,33074432500,213000,213000,213000,213000,0
20231128,203500,33074432500,213000,213000,213000,213000,0
20231128,203400,33074432500,213000,213000,213000,213000,0
20231128,203300,33074432500,213000,213000,213000,213000,0
20231128,203200,33074432500,213000,213000,213000,213000,0
20231128,203100,33074432500,213000,213000,213000,213000,0
20231128,203000,33074432500,213000,213000,213000,213000,0
20231128,202900,33074432500,213000,213000,213000,213000,0
20231128,202800,33074432500,213000,213000,213000,213000,0
20231128,202700,33074432500,213000,213000,213000,213000,0
20231128,202600,33074432500,213000,213000,213000,213000,0
20231128,202500,33074432500,213000,213000,213000,213000,0
20231128,202400,33074432500,213000,213000,213000,213000,0
20231128,202300,33074432500,213000,213000,213000,213000,0
20231128,202200,33074432500,213000,213000,213000,213000,0
20231128,202100,33074432500,213000,213000,213000,213000,0
20231128,202000,33074432500,213000,213000,213000,213000,0
20231128,201900,33074432500,213000,213000,213000,213000,0
20231128,201800,33074432500,213000,213000,213000,213000,0
20231128,201700,33074432500,213000,213000,213000,213000,0
20231128,201600,33074432500,213000,213000,213000,213000,0
20231128,201500,33074432500,213000,213000,213000,213000,0
20231128,201400,33074432500,213000,213000,213000,213000,0
20231128,201300,33074432500,213000,213000,213000,213000,0
20231128,201200,33074432500,213000,213000,213000,213000,0
20231128,201100,33074432500,213000,213000,213000,213000,0
20231128,201000,33074432500,213000,213000,213000,213000,3912
20231128,200900,33074432500,213000,213000,213000,213000,0
20231128,200800,33074432500,213000,213000,213000,213000,0
20231128,200700,33074432500,213000,213000,213000,213000,0
20231128,200600,33074432500,213000,213000,213000,213000,0
20231128,200500,33074432500,213000,213000,213000,213000,0
20231128,200400,33074432500,213000,213000,213000,213000,0
20231128,200300,33074432500,213000,213000,213000,213000,0
20231128,200200,33074432500,213000,213000,213000,213000,0
20231128,200100,33074432500,213000,213000,213000,213000,0
20231128,200000,33074432500,213000,213000,213000,213000,0
20231128,195900,33074432500,213000,213000,213000,213000,0
20231128,195800,33074432500,213000,213000,213000,213000,0
20231128,195700,33074432500,213000,213000,213000,213000,0
20231128,195600,33074432500,213000,213000,213000,213000,0
20231128,195500,33074432500,213000,213000,213000,213000,0
20231128,195400,33074432500,213000,213000,213000,213000,0
20231128,195300,33074432500,213000,213000,213000,213000,0
20231128,195200,33074432500,213000,213000,213000,213000,0
20231128,195100,33074432500,213000,213000,213000,213000,0
20231128,195000,33074432500,213000,213000,213000,213000,0
20231128,194900,33074432500,213000,213000,213000,213000,0
20231128,194800,33074432500,213000,213000,213000,213000,0
20231128,194700,33074432500,213000,213000,213000,213000,0
20231128,194600,33074432500,213000,213000,213000,213000,0
20231128,194500,33074432500,213000,213000,213000,213000,0
20231128,194400,33074432500,213000,213000,213000,213000,0
20231128,194300,33074432500,213000,213000,213000,213000,0
20231128,194200,33074432500,213000,213000,213000,213000,0
20231128,194100,33074432500,213000,213000,213000,213000,0
20231128,194000,33074432500,213000,213000,213000,213000,3912
20231128,193900,33074432500,213000,213000,213000,213000,0
20231128,193800,33074432500,213000,213000,213000,213000,0
20231128,193700,33074432500,213000,213000,213000,213000,0
20231128,193600,33074432500,213000,213000,213000,213000,0
20231128,193500,33074432500,213000,213000,213000,213000,0
20231128,193400,33074432500,213000,213000,213000,213000,0
20231128,193300,33074432500,213000,213000,213000,213000,0
20231128,193200,33074432500,213000,213000,213000,213000,0
20231128,193100,33074432500,213000,213000,213000,213000,0
20231128,193000,33074432500,213000,213000,213000,213000,0
20231128,192900,33074432500,213000,213000,213000,213000,0
20231128,192800,33074432500,213000,213000,213000,213000,0
20231128,192700,33074432500,213000,213000,213000,213000,0
20231128,192600,33074432500,213000,213000,213000,213000,0
20231128,192500,33074432500,213000,213000,213000,213000,0
20231128,192400,33074432500,213000,213000,213000,213000,0
20231128,192300,33074432500,213000,213000,213000,213000,0
20231128,192200,33074432500,213000,213000,213000,213000,0
20231128,192100,33074432500,213000,213000,213000,213000,0
20231128,192000,33074432500,213000,213000,213000,213000,0
20231128,191900,33074432500,213000,213000,213000,213000,0
20231128,191800,33074432500,213000,213000,213000,213000,0
20231128,191700,33074432500,213000,213000,213000,213000,0
20231128,191600,33074432500,213000,213000,213000,213000,0
20231128,191500,33074432500,213000,213000,213000,213000,0
20231128,191400,33074432500,213000,213000,213000,213000,0
20231128,191300,33074432500,213000,213000,213000,213000,0
20231128,191200,33074432500,213000,213000,213000,213000,0
20231128,191100,33074432500,213000,213000,213000,213000,0
20231128,191000,33074432500,213000,213000,213000,213000,3912
20231128,190900,33074432500,213000,213000,213000,213000,0
20231128,190800,33074432500,213000,213000,213000,213000,0
20231128,190700,33074432500,213000,213000,213000,213000,0
20231128,190600,33074432500,213000,213000,213000,213000,0
20231128,190500,33074432500,213000,213000,213000,213000,0
20231128,190400,33074432500,213000,213000,213000,213000,0
20231128,190300,33074432500,213000,213000,213000,213000,0
20231128,190200,33074432500,213000,213000,213000,213000,0
20231128,190100,33074432500,213000,213000,213000,213000,0
20231128,190000,33074432500,213000,213000,213000,213000,0
20231128,185900,33074432500,213000,213000,213000,213000,0
20231128,185800,33074432500,213000,213000,213000,213000,0
20231128,185700,33074432500,213000,213000,213000,213000,0
20231128,185600,33074432500,213000,213000,213000,213000,0
20231128,185500,33074432500,213000,213000,213000,213000,0
20231128,185400,33074432500,213000,213000,213000,213000,0
20231128,185300,33074432500,213000,213000,213000,213000,0
20231128,185200,33074432500,213000,213000,213000,213000,0
20231128,185100,33074432500,213000,213000,213000,213000,0
20231128,185000,33074432500,213000,213000,213000,213000,0
20231128,184900,33074432500,213000,213000,213000,213000,0
20231128,184800,33074432500,213000,213000,213000,213000,0
20231128,184700,33074432500,213000,213000,213000,213000,0
20231128,184600,33074432500,213000,213000,213000,213000,0
20231128,184500,33074432500,213000,213000,213000,213000,0
20231128,184400,33074432500,213000,213000,213000,213000,0
20231128,184300,33074432500,213000,213000,213000,213000,0
20231128,184200,33074432500,213000,213000,213000,213000,0
20231128,184100,33074432500,213000,213000,213000,213000,0
20231128,184000,33074432500,213000,213000,213000,213000,3912
20231128,183900,33074432500,213000,213000,213000,213000,0
20231128,183800,33074432500,213000,213000,213000,213000,0
20231128,183700,33074432500,213000,213000,213000,213000,0
20231128,183600,33074432500,213000,213000,213000,213000,0
20231128,183500,33074432500,213000,213000,213000,213000,0
20231128,183400,33074432500,213000,213000,213000,213000,0
20231128,183300,33074432500,213000,213000,213000,213000,0
20231128,183200,33074432500,213000,213000,213000,213000,0
20231128,183100,33074432500,213000,213000,213000,213000,0
20231128,183000,33074432500,213000,213000,213000,213000,0
20231128,182900,33074432500,213000,213000,213000,213000,0
20231128,182800,33074432500,213000,213000,213000,213000,0
20231128,182700,33074432500,213000,213000,213000,213000,0
20231128,182600,33074432500,213000,213000,213000,213000,0
20231128,182500,33074432500,213000,213000,213000,213000,0
20231128,182400,33074432500,213000,213000,213000,213000,0
20231128,182300,33074432500,213000,213000,213000,213000,0
20231128,182200,33074432500,213000,213000,213000,213000,0
20231128,182100,33074432500,213000,213000,213000,213000,0
20231128,182000,33074432500,213000,213000,213000,213000,0
20231128,181900,33074432500,213000,213000,213000,213000,0
20231128,181800,33074432500,213000,213000,213000,213000,0
20231128,181700,33074432500,213000,213000,213000,213000,0
20231128,181600,33074432500,213000,213000,213000,213000,0
20231128,181500,33074432500,213000,213000,213000,213000,0
20231128,181400,33074432500,213000,213000,213000,213000,0
20231128,181300,33074432500,213000,213000,213000,213000,0
20231128,181200,33074432500,213000,213000,213000,213000,0
20231128,181100,33074432500,213000,213000,213000,213000,0
20231128,181000,33074432500,213000,213000,213000,213000,3912
20231128,180900,33074432500,213000,213000,213000,213000,0
20231128,180800,33074432500,213000,213000,213000,213000,0
20231128,180700,33074432500,213000,213000,213000,213000,0
20231128,180600,33074432500,213000,213000,213000,213000,0
20231128,180500,33074432500,213000,213000,213000,213000,0
20231128,180400,33074432500,213000,213000,213000,213000,0
20231128,180300,33074432500,213000,213000,213000,213000,0
20231128,180200,33074432500,213000,213000,213000,213000,0
20231128,180100,33074432500,213000,213000,213000,213000,0
20231128,180000,33074432500,213000,213000,213000,213000,0
20231128,175900,33074432500,213000,213000,213000,213000,0
20231128,175800,33074432500,213000,213000,213000,213000,0
20231128,175700,33074432500,213000,213000,213000,213000,0
20231128,175600,33074432500,213000,213000,213000,213000,0
20231128,175500,33074432500,213000,213000,213000,213000,0
20231128,175400,33074432500,213000,213000,213000,213000,0
20231128,175300,33074432500,213000,213000,213000,213000,0
20231128,175200,33074432500,213000,213000,213000,213000,0
20231128,175100,33074432500,213000,213000,213000,213000,0
20231128,175000,33074432500,213000,213000,213000,213000,0
20231128,174900,33074432500,213000,213000,213000,213000,0
20231128,174800,33074432500,213000,213000,213000,213000,0
20231128,174700,33074432500,213000,213000,213000,213000,0
20231128,174600,33074432500,213000,213000,213000,213000,0
20231128,174500,33074432500,213000,213000,213000,213000,0
20231128,174400,33074432500,213000,213000,213000,213000,0
20231128,174300,33074432500,213000,213000,213000,213000,0
20231128,174200,33074432500,213000,213000,213000,213000,0
20231128,174100,33074432500,213000,213000,213000,213000,0
20231128,174000,33074432500,213000,213000,213000,213000,3912
20231128,173900,33074432500,213000,213000,213000,213000,0
20231128,173800,33074432500,213000,213000,213000,213000,0
20231128,173700,33074432500,213000,213000,213000,213000,0
20231128,173600,33074432500,213000,213000,213000,213000,0
20231128,173500,33074432500,213000,213000,213000,213000,0
20231128,173400,33074432500,213000,213000,213000,213000,0
20231128,173300,33074432500,213000,213000,213000,213000,0
20231128,173200,33074432500,213000,213000,213000,213000,0
20231128,173100,33074432500,213000,213000,213000,213000,0
20231128,173000,33074432500,213000,213000,213000,213000,0
20231128,172900,33074432500,213000,213000,213000,213000,0
20231128,172800,33074432500,213000,213000,213000,213000,0
20231128,172700,33074432500,213000,213000,213000,213000,0
20231128,172600,33074432500,213000,213000,213000,213000,0
20231128,172500,33074432500,213000,213000,213000,213000,0
20231128,172400,33074432500,213000,213000,213000,213000,0
20231128,172300,33074432500,213000,213000,213000,213000,0
20231128,172200,33074432500,213000,213000,213000,213000,0
20231128,172100,33074432500,213000,213000,213000,213000,0
20231128,172000,33074432500,213000,213000,213000,213000,0
20231128,171900,33074432500,213000,213000,213000,213000,0
20231128,171800,33074432500,213000,213000,213000,213000,0
20231128,171700,33074432500,213000,213000,213000,213000,0
20231128,171600,33074432500,213000,213000,213000,213000,0
20231128,171500,33074432500,213000,213000,213000,213000,0
20231128,171400,33074432500,213000,213000,213000,213000,0
20231128,171300,33074432500,213000,213000,213000,213000,0
20231128,171200,33074432500,213000,213000,213000,213000,0
20231128,171100,33074432500,213000,213000,213000,213000,0
20231128,171000,33074432500,213000,213000,213000,213000,3912
20231128,170900,33074432500,213000,213000,213000,213000,0
20231128,170800,33074432500,213000,213000,213000,213000,0
20231128,170700,33074432500,213000,213000,213000,213000,0
20231128,170600,33074432500,213000,213000,213000,213000,0
20231128,170500,33074432500,213000,213000,213000,213000,0
20231128,170400,33074432500,213000,213000,213000,213000,0
20231128,170300,33074432500,213000,213000,213000,213000,0
20231128,170200,33074432500,213000,213000,213000,213000,0
20231128,170100,33074432500,213000,213000,213000,213000,0
20231128,170000,33074432500,213000,213000,213000,213000,0
20231128,165900,33074432500,213000,213000,213000,213000,0
20231128,165800,33074432500,213000,213000,213000,213000,0
20231128,165700,33074432500,213000,213000,213000,213000,0
20231128,165600,33074432500,213000,213000,213000,213000,0
20231128,165500,33074432500,213000,213000,213000,213000,0
20231128,165400,33074432500,213000,213000,213000,213000,0
20231128,165300,33074432500,213000,213000,213000,213000,0
20231128,165200,33074432500,213000,213000,213000,213000,0
20231128,165100,33074432500,213000,213000,213000,213000,0
20231128,165000,33074432500,213000,213000,213000,213000,0
20231128,164900,33074432500,213000,213000,213000,213000,0
20231128,164800,33074432500,213000,213000,213000,213000,0
20231128,164700,33074432500,213000,213000,213000,213000,0
20231128,164600,33074432500,213000,213000,213000,213000,0
20231128,164500,33074432500,213000,213000,213000,213000,0
20231128,164400,33074432500,213000,213000,213000,213000,0
20231128,164300,33074432500,213000,213000,213000,213000,0
20231128,164200,33074432500,213000,213000,213000,213000,0
20231128,164100,33074432500,213000,213000,213000,213000,0
20231128,164000,33074432500,213000,213000,213000,213000,3912
20231128,163900,33074432500,213000,213000,213000,213000,0
20231128,163800,33074432500,213000,213000,213000,213000,0
20231128,163700,33074432500,213000,213000,213000,213000,0
20231128,163600,33074432500,213000,213000,213000,213000,0
20231128,163500,33074432500,213000,213000,213000,213000,0
20231128,163400,33074432500,213000,213000,213000,213000,0
20231128,163300,33074432500,213000,213000,213000,213000,0
20231128,163200,33074432500,213000,213000,213000,213000,0
20231128,163100,33074432500,213000,213000,213000,213000,0
20231128,163000,33074432500,213000,213000,213000,213000,0
20231128,162900,33074432500,213000,213000,213000,213000,0
20231128,162800,33074432500,213000,213000,213000,213000,0
20231128,162700,33074432500,213000,213000,213000,213000,0
20231128,162600,33074432500,213000,213000,213000,213000,0
20231128,162500,33074432500,213000,213000,213000,213000,0
20231128,162400,33074432500,213000,213000,213000,213000,0
20231128,162300,33074432500,213000,213000,213000,213000,0
20231128,162200,33074432500,213000,213000,213000,213000,0
20231128,162100,33074432500,213000,213000,213000,213000,0
20231128,162000,33074432500,213000,213000,213000,213000,0
20231128,161900,33074432500,213000,213000,213000,213000,0
20231128,161800,33074432500,213000,213000,213000,213000,0
20231128,161700,33074432500,213000,213000,213000,213000,0
20231128,161600,33074432500,213000,213000,213000,213000,0
20231128,161500,33074432500,213000,213000,213000,213000,0
20231128,161400,33074432500,213000,213000,213000,213000,0
20231128,161300,33074432500,213000,213000,213000,213000,0
20231128,161200,33074432500,213000,213000,213000,213000,0
20231128,161100,33074432500,213000,213000,213000,213000,0
20231128,161000,33074432500,213000,213000,213000,213000,3912
20231128,160900,33074432500,213000,213000,213000,213000,0
20231128,160800,33074432500,213000,213000,213000,213000,0
20231128,160700,33074432500,213000,213000,213000,213000,0
20231128,160600,33074432500,213000,213000,213000,213000,0
20231128,160500,33074432500,213000,213000,213000,213000,0
20231128,160400,33074432500,213000,213000,213000,213000,0
20231128,160300,33074432500,213000,213000,213000,213000,0
20231128,160200,33074432500,213000,213000,213000,213000,0
20231128,160100,33074432500,213000,213000,213000,213000,0
20231128,160000,33074432500,213000,213000,213000,213000,0
20231128,155900,33074432500,213000,213000,213000,213000,0
20231128,155800,33074432500,213000,213000,213000,213000,0
20231128,155700,33074432500,213000,213000,213000,213000,0
20231128,155600,33074432500,213000,213000,213000,213000,0
20231128,155500,33074432500,213000,213000,213000,213000,0
20231128,155400,33074432500,213000,213000,213000,213000,0
20231128,155300,33074432500,213000,213000,213000,213000,0
20231128,155200,33074432500,213000,213000,213000,213000,0
20231128,155100,33074432500,213000,213000,213000,213000,0
20231128,155000,33074432500,213000,213000,213000,213000,0
20231128,154900,33074432500,213000,213000,213000,213000,0
20231128,154800,33074432500,213000,213000,213000,213000,0
20231128,154700,33074432500,213000,213000,213000,213000,0
20231128,154600,33074432500,213000,213000,213000,213000,0
20231128,154500,33074432500,213000,213000,213000,213000,0
20231128,154400,33074432500,213000,213000,213000,213000,0
20231128,154300,33074432500,213000,213000,213000,213000,0
20231128,154200,33074432500,213000,213000,213000,213000,0
20231128,154100,33074432500,213000,213000,213000,213000,0
20231128,154000,33074432500,213000,213000,213000,213000,3912
20231128,153900,33074432500,213000,213000,213000,213000,0
20231128,153800,33074432500,213000,213000,213000,213000,0
20231128,153700,33074432500,213000,213000,213000,213000,0
20231128,153600,33074432500,213000,213000,213000,213000,0
20231128,153500,33074432500,213000,213000,213000,213000,0
20231128,153400,33074432500,213000,213000,213000,213000,0
20231128,153300,33074432500,213000,213000,213000,213000,0
20231128,153200,33074432500,213000,213000,213000,213000,0
20231128,153100,33074432500,213000,213000,213000,213000,0
20231128,153000,33074432500,213000,213000,213000,213000,3912
20231128,152900,32241176500,213000,213000,213000,213000,0
20231128,152800,32241176500,213000,213000,213000,213000,0
20231128,152700,32241176500,213000,213000,213000,213000,0
20231128,152600,32241176500,213000,213000,213000,213000,0
20231128,152500,32241176500,213000,213000,213000,213000,0
20231128,152400,32241176500,213000,213000,213000,213000,0
20231128,152300,32241176500,213000,213000,213000,213000,0
20231128,152200,32241176500,213000,213000,213000,213000,0
20231128,152100,32241176500,213000,213000,213000,213000,0
20231128,152000,32241176500,213000,213000,213000,213000,0
20231128,151900,32241176500,213000,213000,213500,212500,826
20231128,151800,32065435000,212500,213000,213000,212500,194
20231128,151700,32024152000,212500,213000,213000,212500,114
20231128,151600,31999884500,212500,212500,213000,212500,29
20231128,151500,31993717000,213000,214000,214000,212500,1951
20231128,151400,31577400500,214000,214000,214000,213500,1486
20231128,151300,31259463500,214000,213500,214000,213000,2422
20231128,151200,30741806000,213500,213500,213500,213000,1979
20231128,151100,30319431500,213000,213500,213500,213000,268
20231128,151000,30262306500,213500,213000,213500,212500,1798
20231128,150900,29879215000,212500,213000,213000,212500,1896
20231128,150800,29475549000,212500,213000,213000,212500,200
20231128,150700,29433021000,212500,213000,213000,212500,559
20231128,150600,29314208000,213000,213000,213000,212500,478
20231128,150500,29212424000,213000,212500,213000,212500,149
20231128,150400,29180727000,213000,212500,213000,212000,410
20231128,150300,29093604500,212500,212500,212500,212000,313
20231128,150200,29027096500,212500,212500,212500,212500,157
20231128,150100,28993734000,212500,212500,212500,212000,568
20231128,150000,28873279000,212000,212000,212500,212000,361
20231128,145900,28796590000,212500,212500,212500,212000,273
20231128,145800,28738582000,212500,213000,213000,212000,164
20231128,145700,28703737500,213000,212500,213000,212000,749
20231128,145600,28544560500,212500,212500,212500,212000,306
20231128,145500,28479536500,212500,212500,212500,212000,798
20231128,145400,28309975000,212500,212500,212500,212000,51
20231128,145300,28299141500,212500,212500,212500,212000,146
20231128,145200,28268117500,212500,212500,212500,212000,881
20231128,145100,28080923000,212000,212500,212500,212000,89
20231128,145000,28062045000,212000,212000,212500,212000,196
20231128,144900,28020449000,212000,212000,212500,212000,111
20231128,144800,27996901000,212500,212500,213000,212000,2515
20231128,144700,27462516500,213000,213000,213000,212500,456
20231128,144600,27365422500,213000,212500,213000,212500,173
20231128,144500,27328631000,212500,212500,213000,212500,453
20231128,144400,27232332500,213000,213000,213000,212500,117
20231128,144300,27207437000,213000,213000,213000,212500,789
20231128,144200,27039732500,213000,213000,213000,212500,231
20231128,144100,26990590000,212500,213000,213000,212500,196
20231128,144000,26948888000,212500,212500,213000,212500,193
20231128,143900,26907835500,212500,212500,213000,212500,687
20231128,143800,26761829500,212500,213000,213000,212500,204
20231128,143700,26718430000,212500,212500,213000,212500,117
20231128,143600,26693525000,212500,213000,213000,212500,208
20231128,143500,26649281500,213000,213000,213000,212500,93
20231128,143400,26629485500,212500,212500,213000,212500,156
20231128,143300,26596291500,213000,212500,213000,212500,112
20231128,143200,26572445000,212500,213000,213000,212500,153
20231128,143100,26539883000,213000,213000,213000,212500,102
20231128,143000,26518178000,212500,212500,213000,212500,75
20231128,142900,26502220000,213000,212500,213000,212500,96
20231128,142800,26481797000,213000,213000,213000,212500,190
20231128,142700,26441372500,213000,213000,213000,212500,135
20231128,142600,26412638000,212500,213000,213000,212500,79
20231128,142500,26395829000,213000,212500,213000,212500,93
20231128,142400,26376038500,213000,212500,213000,212500,56
20231128,142300,26364114500,213000,213000,213000,212500,88
20231128,142200,26345373000,212500,212500,213000,212000,1736
20231128,142100,25976434000,212000,212000,212500,212000,189
20231128,142000,25936325500,212500,212500,212500,212000,104
20231128,141900,25914241000,212000,212000,212500,212000,498
20231128,141800,25808606500,212500,212000,212500,212000,523
20231128,141700,25697699500,212000,212000,212500,212000,205
20231128,141600,25654223000,212000,212500,212500,212000,130
20231128,141500,25626635000,212000,212000,212500,212000,136
20231128,141400,25597764500,212500,212000,212500,212000,101
20231128,141300,25576331500,212500,212500,212500,212000,181
20231128,141200,25537923500,212500,212500,212500,212000,56
20231128,141100,25526032500,212500,212000,212500,212000,76
20231128,141000,25509903500,212500,212000,212500,212000,155
20231128,140900,25477003000,212000,212000,212500,212000,123
20231128,140800,25450918500,212500,212000,212500,212000,225
20231128,140700,25403195500,212000,212500,212500,212000,1354
20231128,140600,25116128500,212500,212000,212500,212000,287
20231128,140500,25055237000,212500,212500,212500,212000,320
20231128,140400,24987259000,212000,212500,212500,212000,103
20231128,140300,24965405500,212000,212500,212500,212000,164
20231128,140200,24930600500,212500,212000,212500,212000,144
20231128,140100,24900037500,212000,212000,212500,212000,92
20231128,140000,24880519000,212000,212500,213000,212000,1974
20231128,135900,24461076500,212500,212500,213000,212500,406
20231128,135800,24374767500,212500,212500,213000,212500,142
20231128,135700,24344550000,212500,212500,213000,212500,155
20231128,135600,24311569500,212500,213000,213000,212500,153
20231128,135500,24279013500,212500,212500,213000,212500,146
20231128,135400,24247948000,212500,213000,213000,212500,94
20231128,135300,24227953000,212500,212500,213000,212500,232
20231128,135200,24178572500,212500,212500,213000,212500,725
20231128,135100,24024484000,212500,212500,212500,212000,436
20231128,135000,23931876500,212500,212500,212500,212000,145
20231128,134900,23901091500,212500,212500,212500,212000,130
20231128,134800,23873492500,212500,212500,212500,212000,129
20231128,134700,23846122500,212500,212500,212500,212000,122
20231128,134600,23820227000,212500,212500,212500,212000,138
20231128,134500,23790941500,212000,212500,212500,212000,142
20231128,134400,23760797500,212500,212500,212500,212000,67
20231128,134300,23746580500,212500,212000,212500,212000,107
20231128,134200,23723874000,212000,212500,212500,212000,101
20231128,134100,23702440500,212000,212500,212500,212000,845
20231128,134000,23523258000,212500,212000,212500,212000,94
20231128,133900,23503315500,212500,212500,212500,212000,432
20231128,133800,23411644000,212500,212000,212500,212000,156
20231128,133700,23378518000,212000,212000,212500,211500,263
20231128,133600,23322729500,212000,212000,212500,211500,235
20231128,133500,23272888500,212000,212000,212500,211500,273
20231128,133400,23214991000,211500,212000,212000,211500,274
20231128,133300,23156925000,212000,212000,212000,211500,73
20231128,133200,23141458500,212000,212500,212500,211500,317
20231128,133100,23074249500,212500,212500,212500,211500,228
20231128,133000,23025879500,211500,211500,212500,211500,243
20231128,132900,22974415500,212000,211500,212000,211500,303
20231128,132800,22910260000,211500,212000,212000,211500,265
20231128,132700,22854153000,211500,212000,212500,211500,1970
20231128,132600,22436519000,212000,212500,212500,212000,218
20231128,132500,22390262000,212000,212000,212500,212000,164
20231128,132400,22355483000,212000,212500,213000,212000,562
20231128,132300,22236117000,212500,212500,212500,212000,281
20231128,132200,22176473000,212500,212500,213000,212000,383
20231128,132100,22095119000,212500,212500,212500,212000,336
20231128,132000,22023732500,212500,212500,212500,212000,603
20231128,131900,21895621500,212500,212000,212500,212000,111
20231128,131800,21872064000,212000,212500,212500,212000,293
20231128,131700,21809852000,212500,212500,212500,212000,74
20231128,131600,21794145000,212500,213000,213000,212000,1597
20231128,131500,21454811000,212500,213000,213000,212500,292
20231128,131400,21392667000,213000,212500,213000,212500,203
20231128,131300,21349478500,212500,213000,213000,212500,97
20231128,131200,21328834000,212500,212500,213000,212500,227
20231128,131100,21280518000,212500,213000,213000,212500,118
20231128,131000,21255396500,213000,213000,213000,212500,151
20231128,130900,21223260000,212500,213000,213000,212500,288
20231128,130800,21161966000,213000,213000,213000,212500,142
20231128,130700,21131743000,213000,213000,213000,212500,133
20231128,130600,21103428000,212500,213000,213000,212500,224
20231128,130500,21055727000,213000,213000,213000,212500,97
20231128,130400,21035092500,213000,212500,213000,212500,111
20231128,130300,21011460000,212500,213000,213000,212500,182
20231128,130200,20972702000,213000,213000,213000,212500,260
20231128,130100,20917389500,212500,212500,213000,212500,169
20231128,130000,20881408000,213000,213000,213000,212500,267
20231128,125900,20824545000,213000,213000,213000,212500,111
20231128,125800,20800908500,213000,213000,213000,212500,54
20231128,125700,20789410000,213000,213000,213000,212500,169
20231128,125600,20753413500,213000,213000,213000,213000,82
20231128,125500,20735947500,212500,212500,213000,212500,29
20231128,125400,20729772500,213000,213000,213000,212500,557
20231128,125300,20611152000,213000,213000,213000,212500,112
20231128,125200,20587301000,213000,213000,213000,212500,130
20231128,125100,20559654500,212500,213000,213000,212500,203
20231128,125000,20516478500,213000,212500,213000,212500,109
20231128,124900,20493284000,213000,212500,213000,212500,103
20231128,124800,20471364000,212500,213000,213000,212500,64
20231128,124700,20457742000,213000,213000,213000,212500,143
20231128,124600,20427316500,212500,213000,213000,212500,86
20231128,124500,20409023000,212500,212500,213000,212500,81
20231128,124400,20391797500,212500,213500,213500,212500,2662
20231128,124300,19824815000,213500,213500,213500,213000,74
20231128,124200,19809021500,213500,213000,213500,213000,106
20231128,124100,19786402500,213000,213000,213500,213000,95
20231128,124000,19766131000,213500,213500,213500,213000,226
20231128,123900,19717889000,213500,213500,213500,213000,98
20231128,123800,19696984500,213500,213500,213500,213000,195
20231128,123700,19655376500,213500,213500,213500,213000,214
20231128,123600,19609697000,213000,213500,213500,213000,91
20231128,123500,19590277500,213000,213500,213500,213000,129
20231128,123400,19562766500,213500,213500,213500,213000,108
20231128,123300,19539718500,213500,213000,213500,213000,98
20231128,123200,19518799000,213000,213500,213500,213000,86
20231128,123100,19500443500,213500,213500,213500,213000,195
20231128,123000,19458873500,213000,213500,213500,213000,1211
20231128,122900,19200334000,213000,213500,213500,213000,113
20231128,122800,19176211500,213500,213500,213500,213000,308
20231128,122700,19110536500,213500,213500,213500,213000,223
20231128,122600,19062984500,213500,213500,213500,213000,64
20231128,122500,19049322000,213000,213500,213500,213000,90
20231128,122400,19030118500,213000,213500,213500,213000,157
20231128,122300,18996605000,213000,213500,213500,213000,303
20231128,122200,18931919000,213500,213000,213500,213000,78
20231128,122100,18915267000,213500,213500,213500,213000,93
20231128,122000,18895433500,213500,213500,213500,213000,104
20231128,121900,18873241500,213500,213500,213500,213000,285
20231128,121800,18812395500,213500,213500,213500,213000,31
20231128,121700,18805779500,213000,213500,213500,213000,100
20231128,121600,18784432500,213500,213500,213500,213000,49
20231128,121500,18773973000,213000,213000,213500,213000,95
20231128,121400,18753701500,213500,213500,213500,213000,85
20231128,121300,18735567500,213500,213500,213500,213000,75
20231128,121200,18719569000,213000,213500,213500,213000,56
20231128,121100,18707616500,213500,213500,213500,213000,79
20231128,121000,18690766000,213000,213000,213500,212500,124
20231128,120900,18664323500,213500,213500,213500,212500,469
20231128,120800,18564402000,213000,213500,213500,213000,52
20231128,120700,18553315000,213500,213500,213500,213000,128
20231128,120600,18526004000,213500,213500,213500,213000,77
20231128,120500,18509582000,213500,213000,213500,213000,67
20231128,120400,18495279500,213500,213500,213500,213000,74
20231128,120300,18479481500,213500,213000,213500,213000,59
20231128,120200,18466892500,213000,213000,213000,212500,375
20231128,120100,18387030000,213000,213000,213000,212500,41
20231128,120000,18378299500,212500,212500,212500,212000,367
20231128,115900,18300327000,212500,212500,212500,212000,776
20231128,115800,18135453500,212000,212500,213000,212000,732
20231128,115700,17979947500,212500,213000,213000,212500,82
20231128,115600,17962495000,212500,212500,213000,212500,168
20231128,115500,17926745500,213000,212500,213000,212500,149
20231128,115400,17895033500,213000,213000,213000,212500,104
20231128,115300,17872890000,213000,213000,213000,212500,73
20231128,115200,17857347000,212500,213000,213000,212500,115
20231128,115100,17832859500,213000,213000,213000,212500,27
20231128,115000,17827115000,213000,212500,213000,212500,180
20231128,114900,17788817000,213000,212500,213000,212500,34
20231128,114800,17781580000,212500,213500,213500,212500,923
20231128,114700,17585010000,213500,213500,213500,213000,327
20231128,114600,17515245500,213500,213500,214000,213000,521
20231128,114500,17404031500,213000,213500,213500,213000,170
20231128,114400,17367750000,213500,213500,213500,213000,139
20231128,114300,17338081000,213500,213500,213500,213000,309
20231128,114200,17272120000,213000,213500,213500,213000,470
20231128,114100,17171894500,213000,213500,213500,213000,304
20231128,114000,17107000000,213500,213500,213500,213000,84
20231128,113900,17089072500,213500,213500,213500,213000,84
20231128,113800,17071160500,213500,213000,213500,213000,170
20231128,113700,17034875000,213500,213500,213500,213000,123
20231128,113600,17008631000,213000,213000,213500,212500,482
20231128,113500,16905966000,213000,212500,213000,212500,305
20231128,113400,16841011000,212500,213000,213000,212500,227
20231128,113300,16792761000,213000,212500,213000,212500,228
20231128,113200,16744214000,213000,212500,213000,212500,93
20231128,113100,16724414500,212500,213000,213000,212500,206
20231128,113000,16680610500,213000,213000,213000,212500,58
20231128,112900,16668265500,213000,213000,213000,212500,69
20231128,112800,16653572000,213000,213000,213000,212500,213
20231128,112700,16608211500,212500,212500,213000,212500,100
20231128,112600,16586926500,212500,213000,213000,212500,43
20231128,112500,16577776000,212500,213000,213000,212500,419
20231128,112400,16488578500,212500,212500,213000,212500,91
20231128,112300,16469223000,212500,213000,213000,212500,350
20231128,112200,16394819500,212500,212500,213000,212000,207
20231128,112100,16350855000,212000,213500,213500,212000,183
20231128,112000,16311976000,212500,212500,213500,212000,869
20231128,111900,16127113500,212000,212500,213500,212000,882
20231128,111800,15939577000,213000,212500,214000,212000,1546
20231128,111700,15610502500,212000,214000,214000,212000,6812
20231128,111600,14157804500,213500,213500,214000,213500,482
20231128,111500,14054689500,213500,213500,214000,213500,178
20231128,111400,14016635000,214000,213500,214000,213500,322
20231128,111300,13947766000,214000,214000,214000,213500,277
20231128,111200,13888506000,213500,213500,214000,213500,144
20231128,111100,13857706500,213500,214000,214000,213500,355
20231128,111000,13781797000,213500,214000,214000,213500,181
20231128,110900,13743078500,213500,213000,214000,213000,1382
20231128,110800,13447974000,213000,213500,213500,213000,472
20231128,110700,13347212500,213500,213500,213500,213000,290
20231128,110600,13285328500,213500,213500,213500,213000,137
20231128,110500,13256083000,213500,213000,213500,213000,457
20231128,110400,13158532000,213000,213000,213500,213000,218
20231128,110300,13112015000,213500,213000,213500,213000,114
20231128,110200,13087685500,213500,213500,213500,213000,535
20231128,110100,12973486500,213000,213500,213500,213000,598
20231128,110000,12845838500,213000,213500,213500,213000,321
20231128,105900,12777322000,213500,213500,213500,213000,284
20231128,105800,12716702500,213500,212500,213500,212500,2856
20231128,105700,12108335000,212500,213000,213000,212500,86
20231128,105600,12090022000,213000,213000,213000,212500,173
20231128,105500,12053192500,213000,213000,213000,212500,214
20231128,105400,12007624000,213000,212500,213000,212500,415
20231128,105300,11919263500,213000,213000,213000,212500,320
20231128,105200,11851208500,213000,212500,213000,212500,138
20231128,105100,11821843000,213000,213000,213000,212500,578
20231128,105000,11698967500,213000,212500,213000,212000,1592
20231128,104900,11360694500,212500,212000,212500,212000,193
20231128,104800,11319733500,212000,212500,212500,212000,79
20231128,104700,11302950500,212000,212000,212500,211500,1341
20231128,104600,11018544500,211500,211500,212000,211000,1182
20231128,104500,10768538500,211500,211500,211500,211000,98
20231128,104400,10747822000,211500,211500,211500,211000,60
20231128,104300,10735137000,211500,211000,211500,211000,172
20231128,104200,10698807500,211000,211000,211500,211000,257
20231128,104100,10644555500,211000,211500,211500,211000,423
20231128,104000,10555119000,211000,211500,212000,211000,3100
20231128,103900,9899699500,212000,211500,212000,211500,112
20231128,103800,9875988500,211500,212000,212000,211500,150
20231128,103700,9844197500,211500,211500,212000,211500,87
20231128,103600,9825763500,212000,211500,212000,211500,133
20231128,103500,9797609500,212000,212000,212000,211500,92
20231128,103400,9778110500,211500,212000,212000,211500,273
20231128,103300,9720245000,212000,212000,212000,211500,90
20231128,103200,9701170500,212000,211500,212000,211500,105
20231128,103100,9678946000,211500,211500,212000,211500,693
20231128,103000,9532271000,212000,212000,212000,211500,67
20231128,102900,9518078000,212000,212000,212000,211500,130
20231128,102800,9490540500,211500,212000,212000,211500,105
20231128,102700,9468288500,212000,211500,212000,211500,189
20231128,102600,9428235500,212000,211500,212000,211500,79
20231128,102500,9411495500,212000,212000,212000,211500,54
20231128,102400,9400055500,212000,212000,212000,211500,159
20231128,102300,9366380500,212000,212000,212000,211500,92
20231128,102200,9346897000,212000,212000,212000,211500,102
20231128,102100,9325298500,211500,211500,212000,211500,84
20231128,102000,9307505000,211500,212000,212000,211500,65
20231128,101900,9293732500,211500,212000,212000,211500,61
20231128,101800,9280810500,212000,211500,212000,211500,332
20231128,101700,9210564000,212000,212000,212000,211500,251
20231128,101600,9157402000,212000,212000,212000,211500,303
20231128,101500,9093174500,212000,211500,212000,211500,77
20231128,101400,9076879000,212000,211500,212000,211000,153
20231128,101300,9044520500,211000,211500,211500,211000,45
20231128,101200,9035004500,211000,211500,211500,211000,161
20231128,101100,9000958500,211500,211500,211500,211000,180
20231128,101000,8962894000,211500,212000,212000,211000,1152
20231128,100900,8719293500,212000,212000,212000,211500,81
20231128,100800,8702125000,212000,212000,212000,211500,111
20231128,100700,8678594500,212000,212000,212000,211500,56
20231128,100600,8666730500,212000,212000,212000,211500,105
20231128,100500,8644473000,211500,212000,212000,211500,48
20231128,100400,8634303500,211500,211000,212000,211000,72
20231128,100300,8619081000,211500,212000,212000,211000,563
20231128,100200,8500024500,212000,212000,212500,211000,2689
20231128,100100,7930314500,212500,212500,212500,212000,132
20231128,100000,7902279000,212000,212500,212500,212000,116
20231128,095900,7877634000,212500,212500,212500,212000,111
20231128,095800,7854053000,212500,212500,212500,212000,529
20231128,095700,7741875500,212500,212500,212500,212000,132
20231128,095600,7713857000,212500,212500,212500,212000,25
20231128,095500,7708553500,212500,212500,212500,212000,973
20231128,095400,7501827500,212500,213000,213000,212500,145
20231128,095300,7470984000,213000,213000,213000,212500,1409
20231128,095200,7170875500,213000,213000,213000,212500,2822
20231128,095100,6569820000,212500,212500,213000,212000,1802
20231128,095000,6186882000,212500,212500,212500,212000,195
20231128,094900,6145458000,212500,212500,212500,212000,432
20231128,094800,6053673000,212500,212000,212500,212000,75
20231128,094700,6037739000,212500,212500,212500,212000,92
20231128,094600,6018197500,212500,212500,212500,212000,407
20231128,094500,5931736000,212500,212500,212500,212000,52
20231128,094400,5920692000,212500,212000,212500,212000,45
20231128,094300,5911138000,212500,212000,212500,212000,393
20231128,094200,5827776500,212500,212500,212500,212000,302
20231128,094100,5763723500,212500,212000,212500,211500,2756
20231128,094000,5179363000,212000,212000,212000,211500,515
20231128,093900,5070371000,212000,211500,212000,211500,57
20231128,093800,5058309500,211500,211500,212000,211000,1503
20231128,093700,4740420500,211000,211500,211500,211000,91
20231128,093600,4721204500,211500,211000,211500,211000,143
20231128,093500,4691010500,211500,211000,211500,211000,46
20231128,093400,4681293500,211500,211000,211500,211000,213
20231128,093300,4636312000,211000,210500,211500,210500,311
20231128,093200,4570736000,211000,211500,211500,210000,773
20231128,093100,4407793000,211500,210500,211500,210000,1492
20231128,093000,4093648000,211000,211500,211500,210500,743
20231128,092900,3936946500,211000,211000,211500,211000,309
20231128,092800,3871747000,211500,211000,211500,211000,333
20231128,092700,3801455500,211500,211500,211500,211000,135
20231128,092600,3772957000,211500,211000,211500,211000,859
20231128,092500,3591699500,211500,211500,212000,211500,417
20231128,092400,3503500000,211500,211500,212000,211500,355
20231128,092300,3428402000,211500,212000,212000,211500,166
20231128,092200,3393262500,212000,211500,212000,211500,293
20231128,092100,3331288000,211500,211500,212000,211500,353
20231128,092000,3256618500,211500,211500,212000,211500,196
20231128,091900,3215158000,211500,211500,212000,211000,791
20231128,091800,3047850500,211000,211000,211500,211000,197
20231128,091700,3006264000,211000,212000,212000,211000,688
20231128,091600,2860767000,211500,211500,212000,211500,349
20231128,091500,2786945500,212000,212000,212000,211500,641
20231128,091400,2651137500,212500,212500,212500,212000,393
20231128,091300,2567809500,212000,212000,212500,212000,106
20231128,091200,2545320500,212000,212000,212500,212000,58
20231128,091100,2533009500,212500,211500,212500,211500,176
20231128,091000,2495673500,212000,212500,212500,211500,767
20231128,090900,2333111500,212000,211500,212000,211000,1012
20231128,090800,2118918000,211500,211500,211500,211000,344
20231128,090700,2046224500,211500,211000,212000,211000,764
20231128,090600,1884824000,211500,212500,213000,211000,2117
20231128,090500,1435570500,212500,213000,213000,212500,649
20231128,090400,1297409000,213000,212000,213000,212000,2050
20231128,090300,861625000,212000,213000,213000,211000,945
20231128,090200,661382000,213000,212500,213000,212000,351
20231128,090100,586886000,212000,212500,213000,211500,1029
20231128,090000,368655500,213000,213000,213500,212000,1731