stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191800,160272470600,22150,22150,22150,22150,672365
20241125,191700,160272470600,22150,22150,22150,22150,0
20241125,191600,160272470600,22150,22150,22150,22150,0
20241125,191500,160272470600,22150,22150,22150,22150,0
20241125,191400,160272470600,22150,22150,22150,22150,0
20241125,191300,160272470600,22150,22150,22150,22150,0
20241125,191200,160272470600,22150,22150,22150,22150,0
20241125,191100,160272470600,22150,22150,22150,22150,0
20241125,191000,160272470600,22150,22150,22150,22150,0
20241125,190900,160272470600,22150,22150,22150,22150,0
20241125,190800,160272470600,22150,22150,22150,22150,0
20241125,190700,160272470600,22150,22150,22150,22150,0
20241125,190600,160272470600,22150,22150,22150,22150,0
20241125,190500,160272470600,22150,22150,22150,22150,0
20241125,190400,160272470600,22150,22150,22150,22150,0
20241125,190300,160272470600,22150,22150,22150,22150,0
20241125,190200,160272470600,22150,22150,22150,22150,0
20241125,190100,160272470600,22150,22150,22150,22150,0
20241125,190000,160272470600,22150,22150,22150,22150,0
20241125,185900,160272470600,22150,22150,22150,22150,0
20241125,185800,160272470600,22150,22150,22150,22150,0
20241125,185700,160272470600,22150,22150,22150,22150,0
20241125,185600,160272470600,22150,22150,22150,22150,0
20241125,185500,160272470600,22150,22150,22150,22150,0
20241125,185400,160272470600,22150,22150,22150,22150,0
20241125,185300,160272470600,22150,22150,22150,22150,0
20241125,185200,160272470600,22150,22150,22150,22150,0
20241125,185100,160272470600,22150,22150,22150,22150,0
20241125,185000,160272470600,22150,22150,22150,22150,0
20241125,184900,160272470600,22150,22150,22150,22150,0
20241125,184800,160272470600,22150,22150,22150,22150,672365
20241125,184700,160272470600,22150,22150,22150,22150,0
20241125,184600,160272470600,22150,22150,22150,22150,0
20241125,184500,160272470600,22150,22150,22150,22150,0
20241125,184400,160272470600,22150,22150,22150,22150,0
20241125,184300,160272470600,22150,22150,22150,22150,0
20241125,184200,160272470600,22150,22150,22150,22150,0
20241125,184100,160272470600,22150,22150,22150,22150,0
20241125,184000,160272470600,22150,22150,22150,22150,0
20241125,183900,160272470600,22150,22150,22150,22150,0
20241125,183800,160272470600,22150,22150,22150,22150,0
20241125,183700,160272470600,22150,22150,22150,22150,0
20241125,183600,160272470600,22150,22150,22150,22150,0
20241125,183500,160272470600,22150,22150,22150,22150,0
20241125,183400,160272470600,22150,22150,22150,22150,0
20241125,183300,160272470600,22150,22150,22150,22150,0
20241125,183200,160272470600,22150,22150,22150,22150,0
20241125,183100,160272470600,22150,22150,22150,22150,0
20241125,183000,160272470600,22150,22150,22150,22150,0
20241125,182900,160272470600,22150,22150,22150,22150,0
20241125,182800,160272470600,22150,22150,22150,22150,0
20241125,182700,160272470600,22150,22150,22150,22150,0
20241125,182600,160272470600,22150,22150,22150,22150,0
20241125,182500,160272470600,22150,22150,22150,22150,0
20241125,182400,160272470600,22150,22150,22150,22150,0
20241125,182300,160272470600,22150,22150,22150,22150,0
20241125,182200,160272470600,22150,22150,22150,22150,0
20241125,182100,160272470600,22150,22150,22150,22150,0
20241125,182000,160272470600,22150,22150,22150,22150,0
20241125,181900,160272470600,22150,22150,22150,22150,0
20241125,181800,160272470600,22150,22150,22150,22150,672365
20241125,181700,160272470600,22150,22150,22150,22150,0
20241125,181600,160272470600,22150,22150,22150,22150,0
20241125,181500,160272470600,22150,22150,22150,22150,0
20241125,181400,160272470600,22150,22150,22150,22150,0
20241125,181300,160272470600,22150,22150,22150,22150,0
20241125,181200,160272470600,22150,22150,22150,22150,0
20241125,181100,160272470600,22150,22150,22150,22150,0
20241125,181000,160272470600,22150,22150,22150,22150,0
20241125,180900,160272470600,22150,22150,22150,22150,0
20241125,180800,160272470600,22150,22150,22150,22150,0
20241125,180700,160272470600,22150,22150,22150,22150,0
20241125,180600,160272470600,22150,22150,22150,22150,0
20241125,180500,160272470600,22150,22150,22150,22150,0
20241125,180400,160272470600,22150,22150,22150,22150,0
20241125,180300,160272470600,22150,22150,22150,22150,0
20241125,180200,160272470600,22150,22150,22150,22150,0
20241125,180100,160272470600,22150,22150,22150,22150,0
20241125,180000,160272470600,22150,22150,22150,22150,0
20241125,175900,160272470600,22150,22150,22150,22150,0
20241125,175800,160272470600,22150,22150,22150,22150,0
20241125,175700,160272470600,22150,22150,22150,22150,0
20241125,175600,160272470600,22150,22150,22150,22150,0
20241125,175500,160272470600,22150,22150,22150,22150,0
20241125,175400,160272470600,22150,22150,22150,22150,0
20241125,175300,160272470600,22150,22150,22150,22150,0
20241125,175200,160272470600,22150,22150,22150,22150,0
20241125,175100,160272470600,22150,22150,22150,22150,0
20241125,175000,160272470600,22150,22150,22150,22150,0
20241125,174900,160272470600,22150,22150,22150,22150,0
20241125,174800,160272470600,22150,22150,22150,22150,672365
20241125,174700,160272470600,22150,22150,22150,22150,0
20241125,174600,160272470600,22150,22150,22150,22150,0
20241125,174500,160272470600,22150,22150,22150,22150,0
20241125,174400,160272470600,22150,22150,22150,22150,0
20241125,174300,160272470600,22150,22150,22150,22150,0
20241125,174200,160272470600,22150,22150,22150,22150,0
20241125,174100,160272470600,22150,22150,22150,22150,0
20241125,174000,160272470600,22150,22150,22150,22150,0
20241125,173900,160272470600,22150,22150,22150,22150,0
20241125,173800,160272470600,22150,22150,22150,22150,0
20241125,173700,160272470600,22150,22150,22150,22150,0
20241125,173600,160272470600,22150,22150,22150,22150,0
20241125,173500,160272470600,22150,22150,22150,22150,0
20241125,173400,160272470600,22150,22150,22150,22150,0
20241125,173300,160272470600,22150,22150,22150,22150,0
20241125,173200,160272470600,22150,22150,22150,22150,0
20241125,173100,160272470600,22150,22150,22150,22150,0
20241125,173000,160272470600,22150,22150,22150,22150,0
20241125,172900,160272470600,22150,22150,22150,22150,0
20241125,172800,160272470600,22150,22150,22150,22150,0
20241125,172700,160272470600,22150,22150,22150,22150,0
20241125,172600,160272470600,22150,22150,22150,22150,0
20241125,172500,160272470600,22150,22150,22150,22150,0
20241125,172400,160272470600,22150,22150,22150,22150,0
20241125,172300,160272470600,22150,22150,22150,22150,0
20241125,172200,160272470600,22150,22150,22150,22150,0
20241125,172100,160272470600,22150,22150,22150,22150,0
20241125,172000,160272470600,22150,22150,22150,22150,0
20241125,171900,160272470600,22150,22150,22150,22150,0
20241125,171800,160272470600,22150,22150,22150,22150,672365
20241125,171700,160272470600,22150,22150,22150,22150,0
20241125,171600,160272470600,22150,22150,22150,22150,0
20241125,171500,160272470600,22150,22150,22150,22150,0
20241125,171400,160272470600,22150,22150,22150,22150,0
20241125,171300,160272470600,22150,22150,22150,22150,0
20241125,171200,160272470600,22150,22150,22150,22150,0
20241125,171100,160272470600,22150,22150,22150,22150,0
20241125,171000,160272470600,22150,22150,22150,22150,0
20241125,170900,160272470600,22150,22150,22150,22150,0
20241125,170800,160272470600,22150,22150,22150,22150,0
20241125,170700,160272470600,22150,22150,22150,22150,0
20241125,170600,160272470600,22150,22150,22150,22150,0
20241125,170500,160272470600,22150,22150,22150,22150,0
20241125,170400,160272470600,22150,22150,22150,22150,0
20241125,170300,160272470600,22150,22150,22150,22150,0
20241125,170200,160272470600,22150,22150,22150,22150,0
20241125,170100,160272470600,22150,22150,22150,22150,0
20241125,170000,160272470600,22150,22150,22150,22150,0
20241125,165900,160272470600,22150,22150,22150,22150,0
20241125,165800,160272470600,22150,22150,22150,22150,0
20241125,165700,160272470600,22150,22150,22150,22150,0
20241125,165600,160272470600,22150,22150,22150,22150,0
20241125,165500,160272470600,22150,22150,22150,22150,0
20241125,165400,160272470600,22150,22150,22150,22150,0
20241125,165300,160272470600,22150,22150,22150,22150,0
20241125,165200,160272470600,22150,22150,22150,22150,0
20241125,165100,160272470600,22150,22150,22150,22150,0
20241125,165000,160272470600,22150,22150,22150,22150,0
20241125,164900,160272470600,22150,22150,22150,22150,0
20241125,164800,160272470600,22150,22150,22150,22150,672365
20241125,164700,160272470600,22150,22150,22150,22150,0
20241125,164600,160272470600,22150,22150,22150,22150,0
20241125,164500,160272470600,22150,22150,22150,22150,0
20241125,164400,160272470600,22150,22150,22150,22150,0
20241125,164300,160272470600,22150,22150,22150,22150,0
20241125,164200,160272470600,22150,22150,22150,22150,0
20241125,164100,160272470600,22150,22150,22150,22150,0
20241125,164000,160272470600,22150,22150,22150,22150,0
20241125,163900,160272470600,22150,22150,22150,22150,0
20241125,163800,160272470600,22150,22150,22150,22150,0
20241125,163700,160272470600,22150,22150,22150,22150,0
20241125,163600,160272470600,22150,22150,22150,22150,0
20241125,163500,160272470600,22150,22150,22150,22150,0
20241125,163400,160272470600,22150,22150,22150,22150,0
20241125,163300,160272470600,22150,22150,22150,22150,0
20241125,163200,160272470600,22150,22150,22150,22150,0
20241125,163100,160272470600,22150,22150,22150,22150,0
20241125,163000,160272470600,22150,22150,22150,22150,0
20241125,162900,160272470600,22150,22150,22150,22150,0
20241125,162800,160272470600,22150,22150,22150,22150,0
20241125,162700,160272470600,22150,22150,22150,22150,0
20241125,162600,160272470600,22150,22150,22150,22150,0
20241125,162500,160272470600,22150,22150,22150,22150,0
20241125,162400,160272470600,22150,22150,22150,22150,0
20241125,162300,160272470600,22150,22150,22150,22150,0
20241125,162200,160272470600,22150,22150,22150,22150,0
20241125,162100,160272470600,22150,22150,22150,22150,0
20241125,162000,160272470600,22150,22150,22150,22150,0
20241125,161900,160272470600,22150,22150,22150,22150,0
20241125,161800,160272470600,22150,22150,22150,22150,672365
20241125,161700,160272470600,22150,22150,22150,22150,0
20241125,161600,160272470600,22150,22150,22150,22150,0
20241125,161500,160272470600,22150,22150,22150,22150,0
20241125,161400,160272470600,22150,22150,22150,22150,0
20241125,161300,160272470600,22150,22150,22150,22150,0
20241125,161200,160272470600,22150,22150,22150,22150,0
20241125,161100,160272470600,22150,22150,22150,22150,0
20241125,161000,160272470600,22150,22150,22150,22150,0
20241125,160900,160272470600,22150,22150,22150,22150,0
20241125,160800,160272470600,22150,22150,22150,22150,0
20241125,160700,160272470600,22150,22150,22150,22150,0
20241125,160600,160272470600,22150,22150,22150,22150,0
20241125,160500,160272470600,22150,22150,22150,22150,0
20241125,160400,160272470600,22150,22150,22150,22150,0
20241125,160300,160272470600,22150,22150,22150,22150,0
20241125,160200,160272470600,22150,22150,22150,22150,0
20241125,160100,160272470600,22150,22150,22150,22150,0
20241125,160000,160272470600,22150,22150,22150,22150,0
20241125,155900,160272470600,22150,22150,22150,22150,0
20241125,155800,160272470600,22150,22150,22150,22150,0
20241125,155700,160272470600,22150,22150,22150,22150,0
20241125,155600,160272470600,22150,22150,22150,22150,0
20241125,155500,160272470600,22150,22150,22150,22150,0
20241125,155400,160272470600,22150,22150,22150,22150,0
20241125,155300,160272470600,22150,22150,22150,22150,0
20241125,155200,160272470600,22150,22150,22150,22150,0
20241125,155100,160272470600,22150,22150,22150,22150,0
20241125,155000,160272470600,22150,22150,22150,22150,0
20241125,154900,160272470600,22150,22150,22150,22150,0
20241125,154800,160272470600,22150,22150,22150,22150,672365
20241125,154700,160272470600,22150,22150,22150,22150,0
20241125,154600,160272470600,22150,22150,22150,22150,0
20241125,154500,160272470600,22150,22150,22150,22150,0
20241125,154400,160272470600,22150,22150,22150,22150,0
20241125,154300,160272470600,22150,22150,22150,22150,0
20241125,154200,160272470600,22150,22150,22150,22150,0
20241125,154100,160272470600,22150,22150,22150,22150,0
20241125,154000,160272470600,22150,22150,22150,22150,0
20241125,153900,160272470600,22150,22150,22150,22150,0
20241125,153800,160272470600,22150,22150,22150,22150,0
20241125,153700,160272470600,22150,22150,22150,22150,0
20241125,153600,160272470600,22150,22150,22150,22150,0
20241125,153500,160272470600,22150,22150,22150,22150,0
20241125,153400,160272470600,22150,22150,22150,22150,0
20241125,153300,160272470600,22150,22150,22150,22150,0
20241125,153200,160272470600,22150,22150,22150,22150,0
20241125,153100,160272470600,22150,22150,22150,22150,0
20241125,153000,160272470600,22150,22150,22150,22150,672365
20241125,152900,145379585850,22350,22350,22350,22350,0
20241125,152800,145379585850,22350,22350,22350,22350,0
20241125,152700,145379585850,22350,22350,22350,22350,0
20241125,152600,145379585850,22350,22350,22350,22350,0
20241125,152500,145379585850,22350,22350,22350,22350,0
20241125,152400,145379585850,22350,22350,22350,22350,0
20241125,152300,145379585850,22350,22350,22350,22350,0
20241125,152200,145379585850,22350,22350,22350,22350,0
20241125,152100,145379585850,22350,22350,22350,22350,0
20241125,152000,145379585850,22350,22350,22350,22350,0
20241125,151900,145379585850,22350,22300,22350,22300,13594
20241125,151800,145076376750,22300,22250,22350,22250,71580
20241125,151700,143479988750,22300,22300,22300,22250,17560
20241125,151600,143088632250,22300,22300,22300,22250,7547
20241125,151500,142920363000,22300,22250,22300,22250,11732
20241125,151400,142658876850,22300,22300,22300,22250,19666
20241125,151300,142220714000,22300,22300,22300,22250,2974
20241125,151200,142154465900,22300,22300,22300,22250,15794
20241125,151100,141802902900,22250,22250,22300,22200,15405
20241125,151000,141460171050,22200,22200,22250,22200,7170
20241125,150900,141300851100,22200,22200,22250,22200,3591
20241125,150800,141221064500,22200,22200,22250,22200,6002
20241125,150700,141087675850,22250,22250,22250,22200,6364
20241125,150600,140946294150,22250,22200,22250,22200,29292
20241125,150500,140294769450,22250,22200,22250,22200,5304
20241125,150400,140176845500,22250,22200,22250,22200,12219
20241125,150300,139905461900,22200,22250,22300,22200,17948
20241125,150200,139506230400,22250,22300,22300,22250,17918
20241125,150100,139107456050,22250,22300,22300,22250,10179
20241125,150000,138880765750,22300,22300,22300,22250,17312
20241125,145900,138495512050,22250,22300,22300,22250,4204
20241125,145800,138401887000,22250,22300,22300,22250,4278
20241125,145700,138306593300,22300,22250,22300,22200,8737
20241125,145600,138112086250,22250,22250,22250,22200,8629
20241125,145500,137920176300,22200,22250,22250,22200,4107
20241125,145400,137828878750,22250,22250,22250,22200,6422
20241125,145300,137686152500,22250,22200,22250,22200,16305
20241125,145200,137323455850,22250,22250,22250,22200,4653
20241125,145100,137220011800,22250,22250,22250,22200,5955
20241125,145000,137087636800,22200,22200,22250,22200,5815
20241125,144900,136958297300,22200,22250,22300,22200,15609
20241125,144800,136611049700,22200,22200,22250,22200,7880
20241125,144700,136435771050,22250,22250,22250,22200,5404
20241125,144600,136315674700,22200,22250,22250,22200,7846
20241125,144500,136141213050,22200,22200,22250,22200,4817
20241125,144400,136034100650,22200,22250,22250,22200,7316
20241125,144300,135871411450,22200,22200,22250,22200,4564
20241125,144200,135769935950,22200,22250,22300,22200,4104
20241125,144100,135678696450,22200,22250,22300,22200,8737
20241125,144000,135484279850,22200,22200,22250,22200,6333
20241125,143900,135343563500,22200,22250,22250,22200,11450
20241125,143800,135088891700,22200,22200,22250,22200,4838
20241125,143700,134981353950,22200,22200,22300,22200,28982
20241125,143600,134336551550,22200,22200,22250,22200,4396
20241125,143500,134238810800,22200,22200,22250,22150,46275
20241125,143400,133210789500,22150,22150,22200,22150,7628
20241125,143300,133041772250,22150,22150,22200,22150,13938
20241125,143200,132732982800,22200,22200,22200,22150,50133
20241125,143100,131622457950,22150,22150,22200,22150,3859
20241125,143000,131536923950,22200,22200,22200,22150,11617
20241125,142900,131279475950,22150,22250,22250,22150,75446
20241125,142800,129604490750,22250,22200,22250,22200,17611
20241125,142700,129213124700,22250,22250,22250,22200,4805
20241125,142600,129106326650,22250,22200,22250,22200,4977
20241125,142500,128995765250,22250,22200,22250,22200,6284
20241125,142400,128856170350,22250,22250,22250,22200,3716
20241125,142300,128773578200,22250,22250,22250,22200,5662
20241125,142200,128647752550,22200,22250,22250,22200,3828
20241125,142100,128562715350,22250,22200,22250,22200,6024
20241125,142000,128428803150,22250,22300,22300,22200,13598
20241125,141900,128126254900,22300,22250,22300,22250,8080
20241125,141800,127946358900,22300,22300,22300,22250,14278
20241125,141700,127628570450,22300,22300,22300,22250,4681
20241125,141600,127524321750,22250,22250,22300,22250,4568
20241125,141500,127422624500,22300,22300,22300,22250,5936
20241125,141400,127290444550,22300,22300,22300,22250,3981
20241125,141300,127201816650,22300,22300,22300,22250,24895
20241125,141200,126647812250,22300,22250,22300,22250,7000
20241125,141100,126491920200,22250,22300,22300,22250,5456
20241125,141000,126370414900,22250,22250,22300,22250,5731
20241125,140900,126242827050,22300,22250,22300,22250,20577
20241125,140800,125784867350,22300,22300,22300,22250,5131
20241125,140700,125670510350,22250,22250,22300,22250,6366
20241125,140600,125528764850,22250,22300,22300,22250,4219
20241125,140500,125434792700,22250,22300,22300,22250,6873
20241125,140400,125281671200,22300,22300,22300,22250,4997
20241125,140300,125170382150,22250,22300,22300,22250,8988
20241125,140200,124970113850,22250,22300,22350,22250,17244
20241125,140100,124585529450,22300,22300,22350,22300,8241
20241125,140000,124401704550,22300,22350,22350,22300,3119
20241125,135900,124332075850,22300,22300,22350,22300,7918
20241125,135800,124155424200,22350,22300,22350,22300,6856
20241125,135700,124002506450,22350,22300,22350,22300,4516
20241125,135600,123901753300,22350,22300,22350,22300,3911
20241125,135500,123814500000,22300,22300,22350,22300,3539
20241125,135400,123735552000,22350,22350,22350,22300,3646
20241125,135300,123654135250,22300,22300,22350,22300,4421
20241125,135200,123555442200,22300,22300,22350,22250,7683
20241125,135100,123384154950,22250,22300,22300,22250,2960
20241125,135000,123318228850,22300,22300,22350,22250,14281
20241125,134900,122999770050,22350,22350,22350,22300,4477
20241125,134800,122899861100,22350,22300,22350,22300,14884
20241125,134700,122567837600,22300,22300,22350,22300,3555
20241125,134600,122488513650,22300,22350,22350,22300,3644
20241125,134500,122407177050,22300,22300,22350,22300,11044
20241125,134400,122160850250,22300,22350,22400,22300,24341
20241125,134300,121616895400,22350,22400,22400,22350,11686
20241125,134200,121355647450,22350,22400,22400,22350,5072
20241125,134100,121242133150,22350,22350,22400,22350,4115
20241125,134000,121150081850,22350,22350,22400,22350,4673
20241125,133900,121045551000,22350,22400,22400,22350,10218
20241125,133800,120816759650,22350,22400,22400,22350,6871
20241125,133700,120663076450,22400,22400,22400,22350,7170
20241125,133600,120502699550,22400,22350,22400,22350,6390
20241125,133500,120359672050,22400,22350,22400,22350,4714
20241125,133400,120254177450,22350,22400,22400,22350,8362
20241125,133300,120066958900,22400,22400,22400,22350,3304
20241125,133200,119993003800,22400,22400,22400,22350,7555
20241125,133100,119823950750,22350,22400,22400,22350,13557
20241125,133000,119520346850,22400,22350,22400,22350,3590
20241125,132900,119439998950,22400,22400,22400,22350,10034
20241125,132800,119215658350,22350,22350,22400,22350,2283
20241125,132700,119164576200,22400,22400,22400,22350,6477
20241125,132600,119019755750,22350,22400,22400,22350,6678
20241125,132500,118870388800,22350,22350,22400,22300,26703
20241125,132400,118273441200,22350,22350,22350,22300,8022
20241125,132300,118094278700,22350,22350,22350,22300,4008
20241125,132200,118004786450,22350,22350,22350,22300,6743
20241125,132100,117854251950,22300,22300,22350,22300,3373
20241125,132000,117778938000,22350,22350,22350,22300,4753
20241125,131900,117672826300,22350,22350,22350,22300,6707
20241125,131800,117523045300,22350,22300,22350,22300,6851
20241125,131700,117370111550,22350,22300,22350,22300,4973
20241125,131600,117259077850,22350,22300,22350,22300,4148
20241125,131500,117166450950,22350,22350,22350,22300,19401
20241125,131400,116732885500,22350,22300,22350,22300,4332
20241125,131300,116636141650,22350,22300,22350,22300,16500
20241125,131200,116268029250,22350,22350,22350,22300,2504
20241125,131100,116212097100,22350,22400,22400,22300,38143
20241125,131000,115359109750,22350,22400,22400,22350,8256
20241125,130900,115174483150,22400,22350,22400,22350,1817
20241125,130800,115133825700,22350,22350,22400,22350,2645
20241125,130700,115074623350,22400,22400,22400,22350,2698
20241125,130600,115014296250,22350,22350,22400,22350,25399
20241125,130500,114446512050,22350,22400,22400,22350,8519
20241125,130400,114255719450,22400,22300,22400,22300,23617
20241125,130300,113727974850,22350,22300,22350,22250,22697
20241125,130200,113221778750,22300,22250,22300,22250,30519
20241125,130100,112541293050,22300,22250,22300,22250,4136
20241125,130000,112449211500,22250,22250,22300,22250,5791
20241125,125900,112320326550,22250,22250,22300,22200,19516
20241125,125800,111886070850,22250,22300,22300,22250,16172
20241125,125700,111526200300,22300,22300,22300,22250,14117
20241125,125600,111211989900,22300,22300,22300,22250,9174
20241125,125500,111007582250,22300,22250,22300,22250,2956
20241125,125400,110941758100,22250,22300,22300,22250,10278
20241125,125300,110712998800,22300,22300,22350,22250,28601
20241125,125200,110075212500,22350,22350,22350,22300,3721
20241125,125100,109992153550,22300,22350,22350,22300,3508
20241125,125000,109913875100,22350,22300,22350,22300,2729
20241125,124900,109852956350,22350,22300,22350,22300,3597
20241125,124800,109772654550,22350,22350,22350,22300,2643
20241125,124700,109713664400,22350,22300,22350,22300,27764
20241125,124600,109093338900,22350,22300,22350,22300,4176
20241125,124500,109000155650,22350,22300,22400,22300,20152
20241125,124400,108549787700,22350,22350,22400,22300,35058
20241125,124300,107766303550,22350,22400,22400,22350,5494
20241125,124200,107643411100,22350,22400,22400,22350,22673
20241125,124100,107135558350,22400,22400,22400,22350,16244
20241125,124000,106771747050,22350,22400,22400,22350,3360
20241125,123900,106696558650,22400,22350,22400,22350,3897
20241125,123800,106609366050,22350,22350,22400,22350,2838
20241125,123700,106545845200,22400,22350,22400,22350,7245
20241125,123600,106383824350,22400,22350,22400,22350,6452
20241125,123500,106239451800,22400,22400,22400,22350,7285
20241125,123400,106076332100,22350,22400,22400,22350,19447
20241125,123300,105640793600,22400,22350,22400,22350,2363
20241125,123200,105587946800,22350,22350,22400,22350,2859
20241125,123100,105524000200,22350,22400,22400,22350,2743
20241125,123000,105462631700,22400,22400,22400,22350,5753
20241125,122900,105333886700,22400,22400,22400,22350,3163
20241125,122800,105263077700,22400,22400,22400,22350,3373
20241125,122700,105187627450,22400,22400,22450,22350,11333
20241125,122600,104933741600,22400,22400,22450,22400,18006
20241125,122500,104530366050,22400,22450,22450,22400,5327
20241125,122400,104410957200,22400,22450,22450,22400,5983
20241125,122300,104276763400,22450,22400,22450,22400,5552
20241125,122200,104152238200,22450,22400,22450,22400,15557
20241125,122100,103803663600,22400,22450,22450,22400,8548
20241125,122000,103612051000,22400,22400,22450,22350,37163
20241125,121900,102778950000,22400,22400,22400,22350,9575
20241125,121800,102564748000,22400,22400,22400,22350,9097
20241125,121700,102361126300,22400,22400,22450,22350,8520
20241125,121600,102170319400,22450,22450,22450,22350,28984
20241125,121500,101521021700,22400,22450,22450,22350,60369
20241125,121400,100168443300,22450,22400,22450,22400,19717
20241125,121300,99726534350,22400,22400,22450,22400,10970
20241125,121200,99480474650,22400,22450,22450,22400,12067
20241125,121100,99209848800,22400,22400,22450,22400,5302
20241125,121000,99090870350,22400,22400,22450,22400,7962
20241125,120900,98912236400,22450,22450,22450,22400,18363
20241125,120800,98500112000,22400,22500,22500,22400,41268
20241125,120700,97572809600,22450,22400,22500,22400,145905
20241125,120600,94296368500,22400,22400,22450,22350,87061
20241125,120500,92345465850,22350,22350,22400,22300,59394
20241125,120400,91016980600,22350,22300,22350,22250,112049
20241125,120300,88517401150,22250,22300,22300,22250,5291
20241125,120200,88399453450,22300,22300,22300,22250,5579
20241125,120100,88275086950,22250,22200,22300,22200,62580
20241125,120000,86882351750,22200,22200,22250,22200,2127
20241125,115900,86835122800,22250,22250,22250,22200,13106
20241125,115800,86544108350,22250,22200,22250,22200,3241
20241125,115700,86472110350,22200,22250,22250,22200,2718
20241125,115600,86411671700,22250,22250,22250,22200,3378
20241125,115500,86336540750,22250,22250,22250,22200,3741
20241125,115400,86253339250,22250,22200,22250,22200,2425
20241125,115300,86199449400,22200,22200,22250,22200,1014
20241125,115200,86176921100,22200,22200,22250,22150,4623
20241125,115100,86074279000,22200,22250,22250,22150,10962
20241125,115000,85830896200,22200,22250,22250,22200,2352
20241125,114900,85778634750,22250,22200,22250,22150,15563
20241125,114800,85433067350,22200,22200,22250,22150,105746
20241125,114700,83085380050,22200,22200,22200,22150,5754
20241125,114600,82957672150,22150,22200,22200,22150,9487
20241125,114500,82747506150,22150,22150,22200,22150,2933
20241125,114400,82682507000,22200,22200,22200,22150,7071
20241125,114300,82525841300,22150,22150,22200,22150,4768
20241125,114200,82420213650,22150,22200,22200,22150,1794
20241125,114100,82380424800,22150,22150,22200,22150,2205
20241125,114000,82331540900,22150,22150,22200,22100,26559
20241125,113900,81743219600,22150,22100,22150,22100,1784
20241125,113800,81703765650,22150,22100,22150,22100,2261
20241125,113700,81653739650,22150,22150,22150,22100,7946
20241125,113600,81478034650,22100,22150,22150,22100,2143
20241125,113500,81430622400,22100,22150,22150,22100,1998
20241125,113400,81386440150,22150,22150,22150,22100,3240
20241125,113300,81314774700,22150,22150,22150,22100,3374
20241125,113200,81240143150,22150,22100,22150,22100,5186
20241125,113100,81125388150,22150,22150,22150,22100,1708
20241125,113000,81087618500,22150,22100,22150,22100,2683
20241125,112900,81028272500,22100,22150,22150,22100,1387
20241125,112800,80997593500,22150,22100,22150,22100,2548
20241125,112700,80941249050,22150,22150,22150,22100,14770
20241125,112600,80614805000,22100,22150,22150,22100,29838
20241125,112500,79955344050,22150,22150,22150,22100,3884
20241125,112400,79869380000,22150,22150,22150,22100,10794
20241125,112300,79630676900,22100,22100,22150,22100,3859
20241125,112200,79545229750,22150,22150,22150,22100,6267
20241125,112100,79406530700,22150,22100,22150,22100,13574
20241125,112000,79105968450,22150,22150,22150,22100,7812
20241125,111900,78933008800,22150,22150,22150,22100,3680
20241125,111800,78851538000,22150,22150,22150,22100,3294
20241125,111700,78778620700,22100,22100,22150,22100,3112
20241125,111600,78709735000,22150,22100,22150,22100,1842
20241125,111500,78668997150,22100,22150,22150,22100,8092
20241125,111400,78489883100,22150,22150,22150,22100,2310
20241125,111300,78438810700,22150,22150,22150,22100,6429
20241125,111200,78296702500,22150,22100,22150,22100,2524
20241125,111100,78240884850,22100,22150,22150,22100,3297
20241125,111000,78167983050,22100,22100,22150,22050,4683
20241125,110900,78064369950,22100,22100,22150,22050,8508
20241125,110800,77876337600,22100,22050,22100,22050,6279
20241125,110700,77737636950,22100,22100,22100,22050,5172
20241125,110600,77623371750,22050,22100,22100,22050,7437
20241125,110500,77459058950,22050,22100,22100,22050,7271
20241125,110400,77298570750,22100,22100,22100,22050,9271
20241125,110300,77093800900,22100,22100,22100,22050,4145
20241125,110200,77002296650,22100,22050,22100,22050,14334
20241125,110100,76685906450,22050,22100,22150,22050,90748
20241125,110000,74681451200,22100,22150,22150,22100,8044
20241125,105900,74503598800,22150,22100,22150,22100,8643
20241125,105800,74312240950,22100,22100,22150,22100,4956
20241125,105700,74202573550,22150,22100,22150,22100,13754
20241125,105600,73898008100,22100,22150,22150,22100,7054
20241125,105500,73741890150,22150,22200,22200,22100,41405
20241125,105400,72824246250,22150,22200,22200,22150,3973
20241125,105300,72736130500,22150,22150,22200,22150,2147
20241125,105200,72688525000,22150,22200,22200,22150,5667
20241125,105100,72562790450,22200,22150,22200,22150,29972
20241125,105000,71897718500,22200,22150,22200,22100,10029
20241125,104900,71675475650,22150,22150,22150,22100,17685
20241125,104800,71283821100,22150,22150,22150,22100,15910
20241125,104700,70931491350,22150,22150,22150,22100,3399
20241125,104600,70856245600,22100,22150,22150,22100,7144
20241125,104500,70698264350,22150,22100,22150,22100,8606
20241125,104400,70507889900,22150,22150,22150,22100,2180
20241125,104300,70459631450,22150,22150,22150,22100,5157
20241125,104200,70345488500,22150,22150,22150,22100,7485
20241125,104100,70179958350,22100,22100,22150,22100,6685
20241125,104000,70032049400,22150,22150,22150,22100,7211
20241125,103900,69872474450,22150,22100,22150,22100,2596
20241125,103800,69815079050,22150,22150,22150,22100,6972
20241125,103700,69660937950,22150,22150,22150,22100,8551
20241125,103600,69471713450,22150,22100,22150,22100,4094
20241125,103500,69381046350,22150,22150,22200,22100,29592
20241125,103400,68725582050,22150,22200,22200,22150,6341
20241125,103300,68584971900,22150,22150,22200,22150,13547
20241125,103200,68284759350,22200,22200,22200,22150,3692
20241125,103100,68202903550,22200,22200,22200,22150,28617
20241125,103000,67568898300,22200,22200,22200,22150,4445
20241125,102900,67470345700,22200,22200,22200,22150,10852
20241125,102800,67229514000,22150,22200,22200,22150,3775
20241125,102700,67145750500,22200,22200,22200,22150,17706
20241125,102600,66752982900,22200,22200,22200,22150,8952
20241125,102500,66554288250,22200,22200,22200,22150,3553
20241125,102400,66475565050,22200,22200,22200,22150,3078
20241125,102300,66407316200,22150,22200,22200,22150,1523
20241125,102200,66373543850,22150,22200,22200,22150,2393
20241125,102100,66320499550,22150,22200,22200,22150,5506
20241125,102000,66198327350,22150,22250,22250,22150,18414
20241125,101900,65789529450,22250,22250,22250,22200,3248
20241125,101800,65717405450,22200,22200,22250,22200,4930
20241125,101700,65607889700,22200,22250,22250,22200,8259
20241125,101600,65424395800,22250,22200,22250,22200,15764
20241125,101500,65073687200,22250,22200,22250,22200,5143
20241125,101400,64959426100,22200,22250,22250,22150,20615
20241125,101300,64501782050,22200,22250,22250,22200,19665
20241125,101200,64065158500,22200,22250,22250,22200,7106
20241125,101100,63907069850,22200,22250,22250,22200,11553
20241125,101000,63650052200,22250,22200,22250,22200,14400
20241125,100900,63329749200,22250,22200,22250,22150,21412
20241125,100800,62854379600,22200,22200,22250,22150,20656
20241125,100700,62395587050,22150,22200,22200,22150,4544
20241125,100600,62294758600,22200,22150,22200,22150,4179
20241125,100500,62202042800,22150,22200,22200,22150,13366
20241125,100400,61905403900,22200,22200,22200,22150,5088
20241125,100300,61792575050,22200,22050,22200,22050,40309
20241125,100200,60901251250,22100,22100,22100,22050,12849
20241125,100100,60617860000,22100,22050,22100,22050,5054
20241125,100000,60506309550,22050,22050,22100,22050,4755
20241125,095900,60401349550,22050,22050,22100,22050,5209
20241125,095800,60286354900,22100,22050,22100,22050,10401
20241125,095700,60056567750,22100,22050,22150,22050,66262
20241125,095600,58592436350,22050,22050,22100,22050,13165
20241125,095500,58302038400,22050,22100,22150,22050,41681
20241125,095400,57381050300,22150,22100,22150,22100,5912
20241125,095300,57250318500,22100,22200,22200,22100,34556
20241125,095200,56484881300,22150,22150,22200,22150,4393
20241125,095100,56387419450,22150,22200,22250,22150,27413
20241125,095000,55778932600,22200,22200,22250,22150,31517
20241125,094900,55078811050,22150,22150,22200,22150,6393
20241125,094800,54937110400,22150,22200,22200,22150,2772
20241125,094700,54875655850,22200,22150,22200,22100,17309
20241125,094600,54492059300,22100,22100,22200,22100,18850
20241125,094500,54074237450,22100,22150,22150,22100,31911
20241125,094400,53367785300,22100,22150,22150,22100,9833
20241125,094300,53150213400,22150,22150,22150,22100,9275
20241125,094200,52944947750,22100,22100,22150,22100,16415
20241125,094100,52581458450,22100,22100,22150,22100,24782
20241125,094000,52033738850,22150,22100,22150,22100,19260
20241125,093900,51607997950,22150,22150,22150,22100,7906
20241125,093800,51433043000,22150,22100,22150,22100,4933
20241125,093700,51323858200,22100,22200,22200,22100,34375
20241125,093600,50562422050,22150,22250,22250,22150,14851
20241125,093500,50232729700,22250,22200,22250,22150,29110
20241125,093400,49586691350,22150,22200,22200,22150,6982
20241125,093300,49431914450,22200,22150,22200,22150,9143
20241125,093200,49229188500,22150,22250,22300,22150,25384
20241125,093100,48665228150,22300,22250,22300,22200,30521
20241125,093000,47986178400,22250,22250,22250,22200,9748
20241125,092900,47769450050,22250,22250,22250,22200,22844
20241125,092800,47261535300,22250,22150,22250,22100,51474
20241125,092700,46119509450,22100,22100,22150,22100,14608
20241125,092600,45796410350,22100,22200,22200,22100,34271
20241125,092500,45037033400,22150,22200,22250,22150,20910
20241125,092400,44572562550,22250,22200,22250,22200,36538
20241125,092300,43761104100,22250,22250,22300,22150,72713
20241125,092200,42145149850,22200,22250,22250,22200,9285
20241125,092100,41938839800,22200,22250,22250,22200,31024
20241125,092000,41248848400,22250,22250,22300,22200,47352
20241125,091900,40195467400,22300,22250,22350,22250,20626
20241125,091800,39735605050,22300,22350,22450,22250,149040
20241125,091700,36400949200,22350,22350,22350,22300,91426
20241125,091600,34357852250,22300,22250,22350,22200,83938
20241125,091500,32485756500,22250,22200,22250,22150,17089
20241125,091400,32106437950,22200,22250,22250,22150,41353
20241125,091300,31187908800,22250,22200,22300,22150,55422
20241125,091200,29955912450,22200,22250,22350,22100,93502
20241125,091100,27875560650,22300,22100,22300,22100,54292
20241125,091000,26669910250,22150,22000,22150,22000,63572
20241125,090900,25266709950,22000,22100,22100,22000,29769
20241125,090800,24610668350,22050,22050,22100,22050,41687
20241125,090700,23690785650,22050,22050,22100,22000,79613
20241125,090600,21934046600,22100,22050,22100,22050,27792
20241125,090500,21320603200,22050,22050,22100,22050,59080
20241125,090400,20015891050,22050,22250,22250,22050,109127
20241125,090300,17599361900,22250,22200,22300,22150,73996
20241125,090200,15955864750,22250,22050,22250,22050,75965
20241125,090100,14271390300,22050,22350,22350,22000,223723
20241125,090000,9313781200,22350,22350,22400,22150,416878