stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191800,166517077950,21050,21050,21050,21050,253278
20241126,191700,166517077950,21050,21050,21050,21050,0
20241126,191600,166517077950,21050,21050,21050,21050,0
20241126,191500,166517077950,21050,21050,21050,21050,0
20241126,191400,166517077950,21050,21050,21050,21050,0
20241126,191300,166517077950,21050,21050,21050,21050,0
20241126,191200,166517077950,21050,21050,21050,21050,0
20241126,191100,166517077950,21050,21050,21050,21050,0
20241126,191000,166517077950,21050,21050,21050,21050,0
20241126,190900,166517077950,21050,21050,21050,21050,0
20241126,190800,166517077950,21050,21050,21050,21050,0
20241126,190700,166517077950,21050,21050,21050,21050,0
20241126,190600,166517077950,21050,21050,21050,21050,0
20241126,190500,166517077950,21050,21050,21050,21050,0
20241126,190400,166517077950,21050,21050,21050,21050,0
20241126,190300,166517077950,21050,21050,21050,21050,0
20241126,190200,166517077950,21050,21050,21050,21050,0
20241126,190100,166517077950,21050,21050,21050,21050,0
20241126,190000,166517077950,21050,21050,21050,21050,0
20241126,185900,166517077950,21050,21050,21050,21050,0
20241126,185800,166517077950,21050,21050,21050,21050,0
20241126,185700,166517077950,21050,21050,21050,21050,0
20241126,185600,166517077950,21050,21050,21050,21050,0
20241126,185500,166517077950,21050,21050,21050,21050,0
20241126,185400,166517077950,21050,21050,21050,21050,0
20241126,185300,166517077950,21050,21050,21050,21050,0
20241126,185200,166517077950,21050,21050,21050,21050,0
20241126,185100,166517077950,21050,21050,21050,21050,0
20241126,185000,166517077950,21050,21050,21050,21050,0
20241126,184900,166517077950,21050,21050,21050,21050,0
20241126,184800,166517077950,21050,21050,21050,21050,253278
20241126,184700,166517077950,21050,21050,21050,21050,0
20241126,184600,166517077950,21050,21050,21050,21050,0
20241126,184500,166517077950,21050,21050,21050,21050,0
20241126,184400,166517077950,21050,21050,21050,21050,0
20241126,184300,166517077950,21050,21050,21050,21050,0
20241126,184200,166517077950,21050,21050,21050,21050,0
20241126,184100,166517077950,21050,21050,21050,21050,0
20241126,184000,166517077950,21050,21050,21050,21050,0
20241126,183900,166517077950,21050,21050,21050,21050,0
20241126,183800,166517077950,21050,21050,21050,21050,0
20241126,183700,166517077950,21050,21050,21050,21050,0
20241126,183600,166517077950,21050,21050,21050,21050,0
20241126,183500,166517077950,21050,21050,21050,21050,0
20241126,183400,166517077950,21050,21050,21050,21050,0
20241126,183300,166517077950,21050,21050,21050,21050,0
20241126,183200,166517077950,21050,21050,21050,21050,0
20241126,183100,166517077950,21050,21050,21050,21050,0
20241126,183000,166517077950,21050,21050,21050,21050,0
20241126,182900,166517077950,21050,21050,21050,21050,0
20241126,182800,166517077950,21050,21050,21050,21050,0
20241126,182700,166517077950,21050,21050,21050,21050,0
20241126,182600,166517077950,21050,21050,21050,21050,0
20241126,182500,166517077950,21050,21050,21050,21050,0
20241126,182400,166517077950,21050,21050,21050,21050,0
20241126,182300,166517077950,21050,21050,21050,21050,0
20241126,182200,166517077950,21050,21050,21050,21050,0
20241126,182100,166517077950,21050,21050,21050,21050,0
20241126,182000,166517077950,21050,21050,21050,21050,0
20241126,181900,166517077950,21050,21050,21050,21050,0
20241126,181800,166517077950,21050,21050,21050,21050,253278
20241126,181700,166517077950,21050,21050,21050,21050,0
20241126,181600,166517077950,21050,21050,21050,21050,0
20241126,181500,166517077950,21050,21050,21050,21050,0
20241126,181400,166517077950,21050,21050,21050,21050,0
20241126,181300,166517077950,21050,21050,21050,21050,0
20241126,181200,166517077950,21050,21050,21050,21050,0
20241126,181100,166517077950,21050,21050,21050,21050,0
20241126,181000,166517077950,21050,21050,21050,21050,0
20241126,180900,166517077950,21050,21050,21050,21050,0
20241126,180800,166517077950,21050,21050,21050,21050,0
20241126,180700,166517077950,21050,21050,21050,21050,0
20241126,180600,166517077950,21050,21050,21050,21050,0
20241126,180500,166517077950,21050,21050,21050,21050,0
20241126,180400,166517077950,21050,21050,21050,21050,0
20241126,180300,166517077950,21050,21050,21050,21050,0
20241126,180200,166517077950,21050,21050,21050,21050,0
20241126,180100,166517077950,21050,21050,21050,21050,0
20241126,180000,166517077950,21050,21050,21050,21050,0
20241126,175900,166517077950,21050,21050,21050,21050,0
20241126,175800,166517077950,21050,21050,21050,21050,0
20241126,175700,166517077950,21050,21050,21050,21050,0
20241126,175600,166517077950,21050,21050,21050,21050,0
20241126,175500,166517077950,21050,21050,21050,21050,0
20241126,175400,166517077950,21050,21050,21050,21050,0
20241126,175300,166517077950,21050,21050,21050,21050,0
20241126,175200,166517077950,21050,21050,21050,21050,0
20241126,175100,166517077950,21050,21050,21050,21050,0
20241126,175000,166517077950,21050,21050,21050,21050,0
20241126,174900,166517077950,21050,21050,21050,21050,0
20241126,174800,166517077950,21050,21050,21050,21050,253278
20241126,174700,166517077950,21050,21050,21050,21050,0
20241126,174600,166517077950,21050,21050,21050,21050,0
20241126,174500,166517077950,21050,21050,21050,21050,0
20241126,174400,166517077950,21050,21050,21050,21050,0
20241126,174300,166517077950,21050,21050,21050,21050,0
20241126,174200,166517077950,21050,21050,21050,21050,0
20241126,174100,166517077950,21050,21050,21050,21050,0
20241126,174000,166517077950,21050,21050,21050,21050,0
20241126,173900,166517077950,21050,21050,21050,21050,0
20241126,173800,166517077950,21050,21050,21050,21050,0
20241126,173700,166517077950,21050,21050,21050,21050,0
20241126,173600,166517077950,21050,21050,21050,21050,0
20241126,173500,166517077950,21050,21050,21050,21050,0
20241126,173400,166517077950,21050,21050,21050,21050,0
20241126,173300,166517077950,21050,21050,21050,21050,0
20241126,173200,166517077950,21050,21050,21050,21050,0
20241126,173100,166517077950,21050,21050,21050,21050,0
20241126,173000,166517077950,21050,21050,21050,21050,0
20241126,172900,166517077950,21050,21050,21050,21050,0
20241126,172800,166517077950,21050,21050,21050,21050,0
20241126,172700,166517077950,21050,21050,21050,21050,0
20241126,172600,166517077950,21050,21050,21050,21050,0
20241126,172500,166517077950,21050,21050,21050,21050,0
20241126,172400,166517077950,21050,21050,21050,21050,0
20241126,172300,166517077950,21050,21050,21050,21050,0
20241126,172200,166517077950,21050,21050,21050,21050,0
20241126,172100,166517077950,21050,21050,21050,21050,0
20241126,172000,166517077950,21050,21050,21050,21050,0
20241126,171900,166517077950,21050,21050,21050,21050,0
20241126,171800,166517077950,21050,21050,21050,21050,253278
20241126,171700,166517077950,21050,21050,21050,21050,0
20241126,171600,166517077950,21050,21050,21050,21050,0
20241126,171500,166517077950,21050,21050,21050,21050,0
20241126,171400,166517077950,21050,21050,21050,21050,0
20241126,171300,166517077950,21050,21050,21050,21050,0
20241126,171200,166517077950,21050,21050,21050,21050,0
20241126,171100,166517077950,21050,21050,21050,21050,0
20241126,171000,166517077950,21050,21050,21050,21050,0
20241126,170900,166517077950,21050,21050,21050,21050,0
20241126,170800,166517077950,21050,21050,21050,21050,0
20241126,170700,166517077950,21050,21050,21050,21050,0
20241126,170600,166517077950,21050,21050,21050,21050,0
20241126,170500,166517077950,21050,21050,21050,21050,0
20241126,170400,166517077950,21050,21050,21050,21050,0
20241126,170300,166517077950,21050,21050,21050,21050,0
20241126,170200,166517077950,21050,21050,21050,21050,0
20241126,170100,166517077950,21050,21050,21050,21050,0
20241126,170000,166517077950,21050,21050,21050,21050,0
20241126,165900,166517077950,21050,21050,21050,21050,0
20241126,165800,166517077950,21050,21050,21050,21050,0
20241126,165700,166517077950,21050,21050,21050,21050,0
20241126,165600,166517077950,21050,21050,21050,21050,0
20241126,165500,166517077950,21050,21050,21050,21050,0
20241126,165400,166517077950,21050,21050,21050,21050,0
20241126,165300,166517077950,21050,21050,21050,21050,0
20241126,165200,166517077950,21050,21050,21050,21050,0
20241126,165100,166517077950,21050,21050,21050,21050,0
20241126,165000,166517077950,21050,21050,21050,21050,0
20241126,164900,166517077950,21050,21050,21050,21050,0
20241126,164800,166517077950,21050,21050,21050,21050,253278
20241126,164700,166517077950,21050,21050,21050,21050,0
20241126,164600,166517077950,21050,21050,21050,21050,0
20241126,164500,166517077950,21050,21050,21050,21050,0
20241126,164400,166517077950,21050,21050,21050,21050,0
20241126,164300,166517077950,21050,21050,21050,21050,0
20241126,164200,166517077950,21050,21050,21050,21050,0
20241126,164100,166517077950,21050,21050,21050,21050,0
20241126,164000,166517077950,21050,21050,21050,21050,0
20241126,163900,166517077950,21050,21050,21050,21050,0
20241126,163800,166517077950,21050,21050,21050,21050,0
20241126,163700,166517077950,21050,21050,21050,21050,0
20241126,163600,166517077950,21050,21050,21050,21050,0
20241126,163500,166517077950,21050,21050,21050,21050,0
20241126,163400,166517077950,21050,21050,21050,21050,0
20241126,163300,166517077950,21050,21050,21050,21050,0
20241126,163200,166517077950,21050,21050,21050,21050,0
20241126,163100,166517077950,21050,21050,21050,21050,0
20241126,163000,166517077950,21050,21050,21050,21050,0
20241126,162900,166517077950,21050,21050,21050,21050,0
20241126,162800,166517077950,21050,21050,21050,21050,0
20241126,162700,166517077950,21050,21050,21050,21050,0
20241126,162600,166517077950,21050,21050,21050,21050,0
20241126,162500,166517077950,21050,21050,21050,21050,0
20241126,162400,166517077950,21050,21050,21050,21050,0
20241126,162300,166517077950,21050,21050,21050,21050,0
20241126,162200,166517077950,21050,21050,21050,21050,0
20241126,162100,166517077950,21050,21050,21050,21050,0
20241126,162000,166517077950,21050,21050,21050,21050,0
20241126,161900,166517077950,21050,21050,21050,21050,0
20241126,161800,166517077950,21050,21050,21050,21050,253278
20241126,161700,166517077950,21050,21050,21050,21050,0
20241126,161600,166517077950,21050,21050,21050,21050,0
20241126,161500,166517077950,21050,21050,21050,21050,0
20241126,161400,166517077950,21050,21050,21050,21050,0
20241126,161300,166517077950,21050,21050,21050,21050,0
20241126,161200,166517077950,21050,21050,21050,21050,0
20241126,161100,166517077950,21050,21050,21050,21050,0
20241126,161000,166517077950,21050,21050,21050,21050,0
20241126,160900,166517077950,21050,21050,21050,21050,0
20241126,160800,166517077950,21050,21050,21050,21050,0
20241126,160700,166517077950,21050,21050,21050,21050,0
20241126,160600,166517077950,21050,21050,21050,21050,0
20241126,160500,166517077950,21050,21050,21050,21050,0
20241126,160400,166517077950,21050,21050,21050,21050,0
20241126,160300,166517077950,21050,21050,21050,21050,0
20241126,160200,166517077950,21050,21050,21050,21050,0
20241126,160100,166517077950,21050,21050,21050,21050,0
20241126,160000,166517077950,21050,21050,21050,21050,0
20241126,155900,166517077950,21050,21050,21050,21050,0
20241126,155800,166517077950,21050,21050,21050,21050,0
20241126,155700,166517077950,21050,21050,21050,21050,0
20241126,155600,166517077950,21050,21050,21050,21050,0
20241126,155500,166517077950,21050,21050,21050,21050,0
20241126,155400,166517077950,21050,21050,21050,21050,0
20241126,155300,166517077950,21050,21050,21050,21050,0
20241126,155200,166517077950,21050,21050,21050,21050,0
20241126,155100,166517077950,21050,21050,21050,21050,0
20241126,155000,166517077950,21050,21050,21050,21050,0
20241126,154900,166517077950,21050,21050,21050,21050,0
20241126,154800,166517077950,21050,21050,21050,21050,253278
20241126,154700,166517077950,21050,21050,21050,21050,0
20241126,154600,166517077950,21050,21050,21050,21050,0
20241126,154500,166517077950,21050,21050,21050,21050,0
20241126,154400,166517077950,21050,21050,21050,21050,0
20241126,154300,166517077950,21050,21050,21050,21050,0
20241126,154200,166517077950,21050,21050,21050,21050,0
20241126,154100,166517077950,21050,21050,21050,21050,0
20241126,154000,166517077950,21050,21050,21050,21050,0
20241126,153900,166517077950,21050,21050,21050,21050,0
20241126,153800,166517077950,21050,21050,21050,21050,0
20241126,153700,166517077950,21050,21050,21050,21050,0
20241126,153600,166517077950,21050,21050,21050,21050,0
20241126,153500,166517077950,21050,21050,21050,21050,0
20241126,153400,166517077950,21050,21050,21050,21050,0
20241126,153300,166517077950,21050,21050,21050,21050,0
20241126,153200,166517077950,21050,21050,21050,21050,0
20241126,153100,166517077950,21050,21050,21050,21050,0
20241126,153000,166517077950,21050,21050,21050,21050,253278
20241126,152900,161185576050,21100,21100,21100,21100,0
20241126,152800,161185576050,21100,21100,21100,21100,0
20241126,152700,161185576050,21100,21100,21100,21100,0
20241126,152600,161185576050,21100,21100,21100,21100,0
20241126,152500,161185576050,21100,21100,21100,21100,0
20241126,152400,161185576050,21100,21100,21100,21100,0
20241126,152300,161185576050,21100,21100,21100,21100,0
20241126,152200,161185576050,21100,21100,21100,21100,0
20241126,152100,161185576050,21100,21100,21100,21100,0
20241126,152000,161185576050,21100,21100,21100,21100,0
20241126,151900,161185576050,21100,21050,21100,21050,38659
20241126,151800,160371276250,21050,21050,21100,21050,28928
20241126,151700,159761967000,21050,21050,21100,21050,20334
20241126,151600,159333713800,21100,21100,21100,21050,26664
20241126,151500,158772097950,21050,21050,21100,21050,13179
20241126,151400,158494310150,21050,21050,21100,21050,6186
20241126,151300,158363932350,21050,21100,21100,21050,14144
20241126,151200,158065694150,21100,21050,21100,21050,7478
20241126,151100,157908145550,21100,21100,21100,21050,15840
20241126,151000,157574104800,21050,21150,21150,21050,54674
20241126,150900,156420461000,21150,21150,21150,21100,13192
20241126,150800,156141879950,21150,21150,21150,21100,5844
20241126,150700,156018477550,21100,21150,21150,21100,5445
20241126,150600,155903454350,21100,21150,21150,21100,5444
20241126,150500,155788489800,21100,21150,21150,21100,9139
20241126,150400,155595499650,21100,21150,21150,21100,3325
20241126,150300,155525279350,21100,21150,21150,21100,8584
20241126,150200,155343928100,21150,21100,21150,21100,4338
20241126,150100,155252262200,21100,21150,21150,21100,15916
20241126,150000,154915800400,21100,21100,21150,21100,24225
20241126,145900,154403535450,21100,21100,21150,21050,13803
20241126,145800,154112332050,21050,21050,21150,21050,19520
20241126,145700,153700487300,21100,21100,21100,21050,39419
20241126,145600,152868917350,21100,21100,21100,21050,6358
20241126,145500,152734915350,21050,21100,21100,21050,12102
20241126,145400,152479745000,21050,21100,21100,21050,9975
20241126,145300,152269415250,21100,21050,21100,21050,12974
20241126,145200,151995970800,21100,21100,21100,21050,9308
20241126,145100,151799769900,21050,21050,21100,21050,27556
20241126,145000,151218617500,21050,21100,21100,21050,5409
20241126,144900,151104636900,21050,21100,21100,21050,12995
20241126,144800,150830603950,21050,21050,21100,21050,4801
20241126,144700,150729440250,21100,21050,21100,21050,5433
20241126,144600,150614950150,21050,21100,21100,21050,8258
20241126,144500,150440900300,21100,21100,21100,21050,5527
20241126,144400,150324399400,21100,21100,21100,21050,8082
20241126,144300,150154106050,21050,21050,21100,21050,19390
20241126,144200,149745254550,21100,21050,21100,21050,5064
20241126,144100,149638572200,21050,21100,21100,21050,5909
20241126,144000,149514090850,21050,21050,21100,21050,5866
20241126,143900,149390539050,21100,21100,21100,21050,9377
20241126,143800,149192845950,21100,21100,21100,21050,7380
20241126,143700,149037250000,21100,21100,21150,21050,4712
20241126,143600,148937863700,21100,21100,21150,21050,37001
20241126,143500,148157160700,21100,21100,21100,21050,6043
20241126,143400,148029848200,21050,21100,21100,21050,5813
20241126,143300,147907353750,21050,21100,21100,21050,10178
20241126,143200,147692803500,21100,21050,21100,21050,13888
20241126,143100,147400265350,21050,21100,21100,21050,51508
20241126,143000,146313621400,21150,21100,21150,21100,9403
20241126,142900,146114919950,21150,21150,21150,21100,5180
20241126,142800,146005562850,21150,21150,21150,21100,9096
20241126,142700,145813291950,21150,21150,21150,21100,14280
20241126,142600,145511444300,21150,21100,21150,21100,9943
20241126,142500,145301496400,21100,21100,21150,21100,8333
20241126,142400,145125512500,21100,21100,21150,21100,3217
20241126,142300,145057572800,21100,21100,21150,21050,20489
20241126,142200,144625274400,21100,21100,21100,21050,26470
20241126,142100,144066964250,21100,21100,21100,21050,8236
20241126,142000,143893335500,21100,21050,21100,21050,6752
20241126,141900,143751086000,21100,21050,21100,21050,9254
20241126,141800,143556135150,21050,21050,21100,21050,14625
20241126,141700,143248039650,21050,21050,21100,21050,16635
20241126,141600,142897757250,21100,21050,21100,21050,8963
20241126,141500,142708835850,21100,21100,21100,21050,8214
20241126,141400,142535791050,21100,21050,21100,21050,6954
20241126,141300,142389185500,21050,21100,21100,21050,9374
20241126,141200,142191552000,21100,21050,21100,21050,6899
20241126,141100,142046214350,21050,21100,21100,21050,9623
20241126,141000,141843455250,21100,21050,21100,21050,11560
20241126,140900,141599882000,21050,21050,21100,21050,14965
20241126,140800,141284493800,21100,21100,21100,21050,5026
20241126,140700,141178547600,21100,21050,21100,21050,12796
20241126,140600,140908798100,21100,21100,21100,21050,7106
20241126,140500,140759100600,21050,21100,21100,21050,3874
20241126,140400,140677482150,21050,21050,21100,21050,7048
20241126,140300,140529045300,21050,21100,21100,21050,6481
20241126,140200,140392530650,21100,21100,21100,21050,2512
20241126,140100,140339620850,21100,21050,21100,21050,6586
20241126,140000,140200789800,21100,21100,21100,21000,16478
20241126,135900,139853878650,21050,21100,21100,21000,46999
20241126,135800,138864659250,21100,21100,21100,21050,5647
20241126,135700,138745742950,21050,21050,21100,21050,4471
20241126,135600,138651538950,21100,21050,21100,21000,6885
20241126,135500,138506533450,21050,21050,21100,21000,14043
20241126,135400,138210999050,21050,21000,21100,21000,15137
20241126,135300,137892560000,21050,21050,21100,21000,14451
20241126,135200,137588550900,21050,21050,21050,21000,11099
20241126,135100,137355090750,21050,21050,21050,21000,28295
20241126,135000,136760154700,21050,21050,21100,21000,47918
20241126,134900,135751653150,21050,21050,21050,21000,48198
20241126,134800,134737422050,21000,21000,21050,21000,16210
20241126,134700,134396856800,21050,21050,21050,21000,8397
20241126,134600,134220280100,21000,21050,21050,21000,7739
20241126,134500,134057656950,21050,21000,21050,21000,9644
20241126,134400,133854871850,21000,21000,21050,21000,9283
20241126,134300,133659795950,21000,21050,21100,21000,88116
20241126,134200,131805225800,21050,21100,21100,21050,9150
20241126,134100,131612520050,21050,21100,21100,21050,7139
20241126,134000,131462169200,21100,21050,21100,21050,6413
20241126,133900,131326972550,21050,21100,21100,21050,8969
20241126,133800,131138053300,21100,21100,21100,21050,7211
20241126,133700,130986196500,21100,21100,21100,21050,46157
20241126,133600,130014403200,21050,21100,21100,21050,5580
20241126,133500,129896822900,21100,21100,21150,21050,21187
20241126,133400,129449865300,21100,21050,21100,21050,37485
20241126,133300,128659263300,21100,21100,21100,21050,14915
20241126,133200,128344826400,21050,21100,21100,21050,11738
20241126,133100,128097570850,21100,21100,21100,21050,8804
20241126,133000,127912183350,21100,21100,21100,21050,16992
20241126,132900,127554326250,21100,21100,21100,21050,9869
20241126,132800,127346479100,21100,21100,21100,21050,33394
20241126,132700,126643436350,21100,21100,21100,21050,7285
20241126,132600,126489989250,21100,21050,21100,21050,12548
20241126,132500,126225574050,21050,21100,21100,21050,12038
20241126,132400,125972005200,21100,21100,21100,21050,38626
20241126,132300,125158638600,21100,21100,21150,21050,61810
20241126,132200,123854477100,21100,21100,21150,21100,16059
20241126,132100,123515594550,21150,21100,21150,21100,9226
20241126,132000,123320891200,21100,21150,21150,21100,16275
20241126,131900,122977371500,21150,21100,21150,21100,16954
20241126,131800,122619528550,21150,21100,21150,21100,17090
20241126,131700,122258726300,21100,21100,21150,21100,36809
20241126,131600,121482017200,21150,21150,21150,21100,13668
20241126,131500,121193471200,21100,21100,21150,21100,15392
20241126,131400,120868550500,21100,21150,21200,21100,81693
20241126,131300,119140840650,21200,21150,21200,21150,20476
20241126,131200,118707628700,21150,21200,21200,21150,6628
20241126,131100,118567374200,21200,21200,21200,21150,12761
20241126,131000,118297406750,21200,21200,21250,21150,16198
20241126,130900,117954522700,21200,21200,21250,21200,10888
20241126,130800,117723641300,21250,21200,21250,21200,11511
20241126,130700,117479481850,21250,21250,21250,21200,4540
20241126,130600,117383180350,21200,21250,21250,21200,10296
20241126,130500,117164821600,21200,21250,21250,21200,20624
20241126,130400,116727471000,21200,21250,21250,21200,9067
20241126,130300,116535236450,21250,21250,21250,21200,6935
20241126,130200,116388132100,21200,21250,21250,21200,5754
20241126,130100,116266133900,21200,21200,21250,21200,21753
20241126,130000,115804931650,21200,21200,21250,21200,4276
20241126,125900,115714243900,21250,21200,21250,21200,9931
20241126,125800,115503688750,21250,21200,21250,21200,7839
20241126,125700,115337456900,21200,21200,21250,21200,12338
20241126,125600,115075859300,21250,21200,21250,21200,13087
20241126,125500,114798400700,21200,21200,21250,21200,7884
20241126,125400,114631216600,21250,21200,21250,21200,12181
20241126,125300,114372935550,21200,21200,21250,21200,7102
20241126,125200,114222358300,21250,21200,21250,21200,14795
20241126,125100,113908661350,21200,21200,21250,21200,11977
20241126,125000,113654692100,21200,21250,21250,21200,12290
20241126,124900,113394069500,21200,21200,21250,21150,123119
20241126,124800,110784018850,21250,21200,21250,21200,12100
20241126,124700,110527465150,21250,21200,21250,21200,5381
20241126,124600,110413293800,21200,21250,21250,21200,7156
20241126,124500,110261515750,21250,21250,21250,21200,15641
20241126,124400,109929862050,21250,21250,21250,21200,14752
20241126,124300,109617067550,21200,21250,21250,21200,10353
20241126,124200,109397275400,21200,21250,21250,21200,5799
20241126,124100,109274272800,21250,21200,21250,21200,6819
20241126,124000,109129669150,21200,21250,21300,21200,48119
20241126,123900,108108005850,21300,21250,21300,21250,88874
20241126,123800,106219362600,21300,21300,21300,21250,3624
20241126,123700,106142293900,21300,21350,21350,21250,38116
20241126,123600,105330682950,21300,21350,21350,21300,3450
20241126,123500,105257137950,21350,21300,21350,21300,1426
20241126,123400,105226746100,21350,21300,21350,21300,4109
20241126,123300,105139174600,21300,21300,21350,21300,10738
20241126,123200,104910161900,21350,21350,21350,21300,2568
20241126,123100,104855410800,21300,21300,21350,21300,4045
20241126,123000,104769200800,21300,21300,21350,21300,1874
20241126,122900,104729268450,21350,21350,21350,21300,4120
20241126,122800,104641438250,21350,21350,21350,21300,2960
20241126,122700,104578357950,21350,21300,21350,21300,4985
20241126,122600,104472130800,21300,21350,21350,21300,2908
20241126,122500,104410161600,21350,21350,21350,21300,2430
20241126,122400,104358370400,21300,21300,21350,21300,3146
20241126,122300,104291341350,21300,21350,21350,21300,1878
20241126,122200,104251312800,21350,21300,21350,21300,2504
20241126,122100,104197956650,21300,21300,21350,21250,4978
20241126,122000,104091905600,21250,21300,21350,21250,24993
20241126,121900,103559552150,21350,21350,21350,21300,4169
20241126,121800,103470741650,21300,21350,21350,21300,8432
20241126,121700,103290983450,21300,21350,21350,21300,3883
20241126,121600,103208253750,21350,21350,21350,21300,3599
20241126,121500,103131481200,21400,21300,21400,21300,14857
20241126,121400,102814388050,21300,21350,21350,21300,1965
20241126,121300,102772478500,21350,21350,21350,21300,5037
20241126,121200,102665161100,21300,21350,21350,21300,3202
20241126,121100,102596934850,21350,21300,21350,21300,2590
20241126,121000,102541697400,21350,21350,21350,21300,5709
20241126,120900,102420042100,21300,21350,21350,21300,2614
20241126,120800,102364327500,21300,21300,21350,21300,5150
20241126,120700,102254614550,21300,21300,21350,21300,4417
20241126,120600,102160428700,21350,21300,21350,21300,4235
20241126,120500,102070170100,21300,21350,21350,21300,1898
20241126,120400,102029712600,21300,21300,21350,21300,19246
20241126,120300,101619747400,21300,21400,21400,21300,7355
20241126,120200,101462709500,21400,21350,21400,21350,1938
20241126,120100,101421305700,21350,21400,21400,21350,3171
20241126,120000,101353590100,21350,21400,21450,21350,6331
20241126,115900,101218219250,21400,21350,21400,21300,17564
20241126,115800,100842453450,21350,21400,21400,21300,12178
20241126,115700,100582451700,21350,21400,21400,21350,5194
20241126,115600,100471431550,21400,21350,21400,21350,1789
20241126,115500,100433195050,21400,21400,21400,21350,4754
20241126,115400,100331587850,21350,21350,21400,21350,5574
20241126,115300,100212487200,21350,21350,21400,21350,2669
20241126,115200,100155476950,21350,21350,21400,21350,4197
20241126,115100,100065800550,21350,21400,21400,21350,4059
20241126,115000,99978998050,21350,21350,21400,21350,3824
20241126,114900,99897256100,21350,21400,21400,21350,1901
20241126,114800,99856642650,21350,21400,21400,21350,3994
20241126,114700,99771273950,21400,21350,21400,21300,5665
20241126,114600,99650348800,21350,21350,21350,21300,2695
20241126,114500,99592879850,21350,21300,21350,21300,6144
20241126,114400,99461832300,21350,21350,21350,21300,8650
20241126,114300,99277286050,21300,21300,21350,21300,4390
20241126,114200,99183746150,21350,21300,21350,21300,30999
20241126,114100,98523299800,21300,21350,21350,21300,12857
20241126,114000,98249402050,21350,21350,21350,21300,9423
20241126,113900,98048557800,21350,21300,21350,21300,102890
20241126,113800,95856973150,21350,21400,21400,21300,56288
20241126,113700,94655154200,21350,21400,21400,21350,3267
20241126,113600,94585357600,21400,21350,21400,21350,8033
20241126,113500,94413713250,21400,21350,21400,21350,3613
20241126,113400,94336546550,21350,21350,21400,21350,5094
20241126,113300,94227638500,21350,21350,21400,21350,2766
20241126,113200,94168556700,21400,21350,21400,21350,5610
20241126,113100,94048705150,21350,21400,21400,21350,5001
20241126,113000,93941728400,21400,21400,21400,21350,16760
20241126,112900,93583742200,21400,21400,21450,21350,22540
20241126,112800,93101369800,21450,21400,21450,21400,3711
20241126,112700,93021944300,21450,21400,21450,21400,2869
20241126,112600,92960523200,21400,21400,21450,21400,10973
20241126,112500,92725550900,21450,21450,21450,21400,5049
20241126,112400,92617458650,21400,21450,21450,21400,2528
20241126,112300,92563290400,21450,21400,21450,21400,4689
20241126,112200,92462870100,21400,21400,21450,21400,2165
20241126,112100,92416507150,21400,21450,21450,21400,7116
20241126,112000,92264076200,21400,21450,21450,21400,3887
20241126,111900,92180863100,21450,21450,21450,21400,2792
20241126,111800,92121033700,21450,21500,21500,21400,15560
20241126,111700,91787300300,21500,21550,21550,21450,23256
20241126,111600,91287427750,21500,21550,21550,21500,2002
20241126,111500,91244345000,21500,21500,21550,21500,7147
20241126,111400,91090550550,21550,21550,21550,21500,6013
20241126,111300,90961102450,21550,21500,21550,21500,9067
20241126,111200,90765795150,21500,21550,21550,21500,5549
20241126,111100,90646336650,21500,21500,21550,21500,4138
20241126,111000,90557346350,21500,21600,21600,21500,11551
20241126,110900,90308433850,21600,21550,21600,21550,10440
20241126,110800,90083428800,21550,21550,21550,21500,12237
20241126,110700,89819946550,21550,21550,21550,21500,12264
20241126,110600,89555855500,21550,21550,21550,21500,3806
20241126,110500,89473906250,21500,21550,21550,21500,3736
20241126,110400,89393472650,21500,21550,21550,21500,6876
20241126,110300,89245539400,21500,21500,21550,21500,3700
20241126,110200,89165923050,21550,21550,21550,21500,8471
20241126,110100,88983661650,21550,21500,21550,21500,4140
20241126,110000,88894540100,21550,21550,21550,21500,7110
20241126,105900,88741419700,21500,21500,21550,21500,3614
20241126,105800,88663620700,21500,21500,21550,21500,7657
20241126,105700,88498760650,21550,21550,21550,21500,6105
20241126,105600,88367252900,21500,21500,21550,21500,4382
20241126,105500,88272895350,21500,21500,21550,21500,3916
20241126,105400,88188617500,21500,21550,21550,21500,8977
20241126,105300,87995421200,21550,21550,21550,21500,3825
20241126,105200,87913085900,21550,21450,21550,21450,25750
20241126,105100,87358977500,21500,21500,21500,21450,4464
20241126,105000,87263058000,21500,21500,21500,21450,15883
20241126,104900,86922098950,21500,21500,21500,21450,8036
20241126,104800,86749639550,21500,21500,21550,21450,20639
20241126,104700,86305811550,21550,21550,21550,21500,6051
20241126,104600,86175548950,21550,21550,21550,21500,9258
20241126,104500,85976179900,21550,21500,21550,21500,3123
20241126,104400,85908952600,21500,21550,21550,21500,4126
20241126,104300,85820082600,21550,21550,21550,21500,4848
20241126,104200,85715717200,21550,21550,21550,21500,5246
20241126,104100,85602716700,21550,21550,21550,21500,4223
20241126,104000,85511752000,21500,21550,21550,21500,11134
20241126,103900,85272125800,21550,21550,21550,21500,6948
20241126,103800,85122520000,21550,21550,21550,21500,7335
20241126,103700,84964496050,21550,21550,21550,21500,12571
20241126,103600,84693780300,21500,21500,21550,21450,23854
20241126,103500,84180621100,21450,21500,21500,21450,6401
20241126,103400,84043042750,21450,21500,21500,21450,29689
20241126,103300,83406048000,21450,21500,21500,21450,8111
20241126,103200,83231697450,21450,21500,21500,21450,4689
20241126,103100,83130994050,21500,21500,21500,21450,10797
20241126,103000,82899074950,21500,21500,21500,21450,1875
20241126,102900,82858810500,21450,21450,21500,21400,10998
20241126,102800,82622941200,21450,21400,21450,21400,7632
20241126,102700,82459452300,21400,21450,21450,21400,10348
20241126,102600,82237676050,21400,21400,21450,21400,3311
20241126,102500,82166776750,21400,21400,21450,21350,11574
20241126,102400,81919038300,21350,21400,21450,21350,10334
20241126,102300,81698060950,21400,21450,21450,21350,12796
20241126,102200,81424204000,21450,21400,21450,21400,12134
20241126,102100,81164470050,21450,21400,21450,21350,12504
20241126,102000,80896811350,21400,21400,21400,21350,5807
20241126,101900,80772623600,21400,21350,21400,21350,7502
20241126,101800,80612183800,21350,21400,21400,21350,9155
20241126,101700,80416555750,21350,21400,21400,21350,12920
20241126,101600,80140511350,21400,21350,21400,21350,10423
20241126,101500,79917652950,21400,21400,21400,21350,23975
20241126,101400,79404894100,21400,21400,21400,21350,12434
20241126,101300,79139159150,21400,21400,21400,21350,11935
20241126,101200,78884118450,21350,21350,21400,21350,9054
20241126,101100,78690527650,21400,21350,21400,21350,5985
20241126,101000,78562632100,21400,21350,21400,21350,10481
20241126,100900,78338458800,21400,21450,21450,21350,17745
20241126,100800,77958517500,21400,21400,21450,21350,15226
20241126,100700,77632349950,21400,21400,21400,21350,15951
20241126,100600,77291291850,21400,21400,21450,21350,10027
20241126,100500,77076862700,21400,21350,21450,21300,48739
20241126,100400,76036160600,21300,21300,21350,21300,12669
20241126,100300,75766256650,21300,21300,21350,21300,8841
20241126,100200,75577902700,21350,21300,21350,21250,17891
20241126,100100,75197035000,21300,21300,21350,21250,13721
20241126,100000,74905056000,21300,21300,21350,21300,10544
20241126,095900,74680436800,21350,21250,21350,21250,11609
20241126,095800,74433166850,21250,21300,21350,21250,8776
20241126,095700,74246478000,21250,21300,21350,21250,41843
20241126,095600,73355233800,21300,21350,21350,21300,27006
20241126,095500,72779967100,21350,21400,21400,21300,40508
20241126,095400,71915193650,21400,21400,21400,21350,7914
20241126,095300,71746132200,21350,21400,21400,21350,19033
20241126,095200,71339028700,21400,21300,21400,21300,19806
20241126,095100,70916087250,21300,21300,21350,21300,7517
20241126,095000,70755886400,21350,21350,21350,21300,5268
20241126,094900,70643515050,21350,21300,21350,21300,10615
20241126,094800,70417181000,21300,21400,21400,21300,39032
20241126,094700,69583766500,21400,21400,21400,21350,6662
20241126,094600,69441328400,21350,21400,21400,21350,8569
20241126,094500,69258287050,21400,21350,21400,21350,24234
20241126,094400,68740027700,21400,21400,21400,21350,9803
20241126,094300,68530402850,21350,21400,21400,21350,16475
20241126,094200,68178041900,21350,21350,21400,21350,13958
20241126,094100,67879657800,21400,21300,21400,21300,17566
20241126,094000,67504558200,21350,21250,21350,21250,41724
20241126,093900,66615090750,21300,21300,21300,21250,20530
20241126,093800,66178624250,21300,21300,21350,21250,148364
20241126,093700,63022334800,21300,21300,21350,21300,17257
20241126,093600,62654195100,21300,21350,21350,21300,35015
20241126,093500,61906849750,21300,21300,21350,21250,36956
20241126,093400,61119837050,21300,21300,21300,21250,52014
20241126,093300,60012855950,21300,21250,21300,21250,49274
20241126,093200,58965557150,21300,21400,21400,21250,219499
20241126,093100,54288022400,21350,21350,21450,21350,41449
20241126,093000,53401378200,21350,21350,21400,21350,32445
20241126,092900,52708514900,21350,21350,21450,21350,88500
20241126,092800,50816089200,21400,21400,21450,21350,46559
20241126,092700,49820872650,21400,21500,21500,21400,204392
20241126,092600,45441373400,21500,21600,21600,21450,102577
20241126,092500,43235277150,21550,21650,21650,21500,77613
20241126,092400,41560308900,21650,21600,21650,21600,3689
20241126,092300,41480540000,21650,21600,21650,21550,20262
20241126,092200,41042842750,21600,21550,21600,21550,6621
20241126,092100,40900060050,21550,21500,21600,21500,24243
20241126,092000,40377943800,21550,21550,21550,21500,35090
20241126,091900,39623323050,21550,21600,21600,21500,40776
20241126,091800,38744265100,21600,21650,21650,21550,51993
20241126,091700,37621785700,21650,21600,21650,21550,40510
20241126,091600,36745725250,21600,21600,21600,21550,16104
20241126,091500,36398195400,21600,21550,21600,21500,65291
20241126,091400,34990863600,21550,21550,21550,21500,18812
20241126,091300,34585725050,21550,21550,21600,21500,21302
20241126,091200,34126715300,21600,21550,21600,21450,52325
20241126,091100,33000099700,21600,21450,21600,21450,48508
20241126,091000,31955076400,21450,21500,21500,21400,182149
20241126,090900,28048956150,21500,21500,21550,21450,74759
20241126,090800,26442789200,21500,21500,21600,21450,122744
20241126,090700,23801614700,21500,21550,21600,21450,180789
20241126,090600,19914891350,21550,21650,21700,21500,165573
20241126,090500,16341342150,21650,21750,21750,21650,88413
20241126,090400,14423964550,21750,21700,21850,21700,118123
20241126,090300,11852628850,21700,21750,21800,21700,90563
20241126,090200,9885162500,21800,21950,21950,21750,133232
20241126,090100,6975349000,21900,21900,21950,21850,71165
20241126,090000,5418354600,21900,22000,22000,21850,228586