stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192400,89057143100,23350,23350,23350,23350,58748
20231127,192300,89057143100,23350,23350,23350,23350,0
20231127,192200,89057143100,23350,23350,23350,23350,0
20231127,192100,89057143100,23350,23350,23350,23350,0
20231127,192000,89057143100,23350,23350,23350,23350,0
20231127,191900,89057143100,23350,23350,23350,23350,0
20231127,191800,89057143100,23350,23350,23350,23350,0
20231127,191700,89057143100,23350,23350,23350,23350,0
20231127,191600,89057143100,23350,23350,23350,23350,0
20231127,191500,89057143100,23350,23350,23350,23350,0
20231127,191400,89057143100,23350,23350,23350,23350,0
20231127,191300,89057143100,23350,23350,23350,23350,0
20231127,191200,89057143100,23350,23350,23350,23350,0
20231127,191100,89057143100,23350,23350,23350,23350,0
20231127,191000,89057143100,23350,23350,23350,23350,0
20231127,190900,89057143100,23350,23350,23350,23350,0
20231127,190800,89057143100,23350,23350,23350,23350,0
20231127,190700,89057143100,23350,23350,23350,23350,0
20231127,190600,89057143100,23350,23350,23350,23350,0
20231127,190500,89057143100,23350,23350,23350,23350,0
20231127,190400,89057143100,23350,23350,23350,23350,0
20231127,190300,89057143100,23350,23350,23350,23350,0
20231127,190200,89057143100,23350,23350,23350,23350,0
20231127,190100,89057143100,23350,23350,23350,23350,0
20231127,190000,89057143100,23350,23350,23350,23350,0
20231127,185900,89057143100,23350,23350,23350,23350,0
20231127,185800,89057143100,23350,23350,23350,23350,0
20231127,185700,89057143100,23350,23350,23350,23350,0
20231127,185600,89057143100,23350,23350,23350,23350,0
20231127,185500,89057143100,23350,23350,23350,23350,0
20231127,185400,89057143100,23350,23350,23350,23350,58748
20231127,185300,89057143100,23350,23350,23350,23350,0
20231127,185200,89057143100,23350,23350,23350,23350,0
20231127,185100,89057143100,23350,23350,23350,23350,0
20231127,185000,89057143100,23350,23350,23350,23350,0
20231127,184900,89057143100,23350,23350,23350,23350,0
20231127,184800,89057143100,23350,23350,23350,23350,0
20231127,184700,89057143100,23350,23350,23350,23350,0
20231127,184600,89057143100,23350,23350,23350,23350,0
20231127,184500,89057143100,23350,23350,23350,23350,0
20231127,184400,89057143100,23350,23350,23350,23350,0
20231127,184300,89057143100,23350,23350,23350,23350,0
20231127,184200,89057143100,23350,23350,23350,23350,0
20231127,184100,89057143100,23350,23350,23350,23350,0
20231127,184000,89057143100,23350,23350,23350,23350,0
20231127,183900,89057143100,23350,23350,23350,23350,0
20231127,183800,89057143100,23350,23350,23350,23350,0
20231127,183700,89057143100,23350,23350,23350,23350,0
20231127,183600,89057143100,23350,23350,23350,23350,0
20231127,183500,89057143100,23350,23350,23350,23350,0
20231127,183400,89057143100,23350,23350,23350,23350,0
20231127,183300,89057143100,23350,23350,23350,23350,0
20231127,183200,89057143100,23350,23350,23350,23350,0
20231127,183100,89057143100,23350,23350,23350,23350,0
20231127,183000,89057143100,23350,23350,23350,23350,0
20231127,182900,89057143100,23350,23350,23350,23350,0
20231127,182800,89057143100,23350,23350,23350,23350,0
20231127,182700,89057143100,23350,23350,23350,23350,0
20231127,182600,89057143100,23350,23350,23350,23350,0
20231127,182500,89057143100,23350,23350,23350,23350,0
20231127,182400,89057143100,23350,23350,23350,23350,58748
20231127,182300,89057143100,23350,23350,23350,23350,0
20231127,182200,89057143100,23350,23350,23350,23350,0
20231127,182100,89057143100,23350,23350,23350,23350,0
20231127,182000,89057143100,23350,23350,23350,23350,0
20231127,181900,89057143100,23350,23350,23350,23350,0
20231127,181800,89057143100,23350,23350,23350,23350,0
20231127,181700,89057143100,23350,23350,23350,23350,0
20231127,181600,89057143100,23350,23350,23350,23350,0
20231127,181500,89057143100,23350,23350,23350,23350,0
20231127,181400,89057143100,23350,23350,23350,23350,0
20231127,181300,89057143100,23350,23350,23350,23350,0
20231127,181200,89057143100,23350,23350,23350,23350,0
20231127,181100,89057143100,23350,23350,23350,23350,0
20231127,181000,89057143100,23350,23350,23350,23350,0
20231127,180900,89057143100,23350,23350,23350,23350,0
20231127,180800,89057143100,23350,23350,23350,23350,0
20231127,180700,89057143100,23350,23350,23350,23350,0
20231127,180600,89057143100,23350,23350,23350,23350,0
20231127,180500,89057143100,23350,23350,23350,23350,0
20231127,180400,89057143100,23350,23350,23350,23350,0
20231127,180300,89057143100,23350,23350,23350,23350,0
20231127,180200,89057143100,23350,23350,23350,23350,0
20231127,180100,89057143100,23350,23350,23350,23350,0
20231127,180000,89057143100,23350,23350,23350,23350,0
20231127,175900,89057143100,23350,23350,23350,23350,0
20231127,175800,89057143100,23350,23350,23350,23350,0
20231127,175700,89057143100,23350,23350,23350,23350,0
20231127,175600,89057143100,23350,23350,23350,23350,0
20231127,175500,89057143100,23350,23350,23350,23350,0
20231127,175400,89057143100,23350,23350,23350,23350,58748
20231127,175300,89057143100,23350,23350,23350,23350,0
20231127,175200,89057143100,23350,23350,23350,23350,0
20231127,175100,89057143100,23350,23350,23350,23350,0
20231127,175000,89057143100,23350,23350,23350,23350,0
20231127,174900,89057143100,23350,23350,23350,23350,0
20231127,174800,89057143100,23350,23350,23350,23350,0
20231127,174700,89057143100,23350,23350,23350,23350,0
20231127,174600,89057143100,23350,23350,23350,23350,0
20231127,174500,89057143100,23350,23350,23350,23350,0
20231127,174400,89057143100,23350,23350,23350,23350,0
20231127,174300,89057143100,23350,23350,23350,23350,0
20231127,174200,89057143100,23350,23350,23350,23350,0
20231127,174100,89057143100,23350,23350,23350,23350,0
20231127,174000,89057143100,23350,23350,23350,23350,0
20231127,173900,89057143100,23350,23350,23350,23350,0
20231127,173800,89057143100,23350,23350,23350,23350,0
20231127,173700,89057143100,23350,23350,23350,23350,0
20231127,173600,89057143100,23350,23350,23350,23350,0
20231127,173500,89057143100,23350,23350,23350,23350,0
20231127,173400,89057143100,23350,23350,23350,23350,0
20231127,173300,89057143100,23350,23350,23350,23350,0
20231127,173200,89057143100,23350,23350,23350,23350,0
20231127,173100,89057143100,23350,23350,23350,23350,0
20231127,173000,89057143100,23350,23350,23350,23350,0
20231127,172900,89057143100,23350,23350,23350,23350,0
20231127,172800,89057143100,23350,23350,23350,23350,0
20231127,172700,89057143100,23350,23350,23350,23350,0
20231127,172600,89057143100,23350,23350,23350,23350,0
20231127,172500,89057143100,23350,23350,23350,23350,0
20231127,172400,89057143100,23350,23350,23350,23350,58748
20231127,172300,89057143100,23350,23350,23350,23350,0
20231127,172200,89057143100,23350,23350,23350,23350,0
20231127,172100,89057143100,23350,23350,23350,23350,0
20231127,172000,89057143100,23350,23350,23350,23350,0
20231127,171900,89057143100,23350,23350,23350,23350,0
20231127,171800,89057143100,23350,23350,23350,23350,0
20231127,171700,89057143100,23350,23350,23350,23350,0
20231127,171600,89057143100,23350,23350,23350,23350,0
20231127,171500,89057143100,23350,23350,23350,23350,0
20231127,171400,89057143100,23350,23350,23350,23350,0
20231127,171300,89057143100,23350,23350,23350,23350,0
20231127,171200,89057143100,23350,23350,23350,23350,0
20231127,171100,89057143100,23350,23350,23350,23350,0
20231127,171000,89057143100,23350,23350,23350,23350,0
20231127,170900,89057143100,23350,23350,23350,23350,0
20231127,170800,89057143100,23350,23350,23350,23350,0
20231127,170700,89057143100,23350,23350,23350,23350,0
20231127,170600,89057143100,23350,23350,23350,23350,0
20231127,170500,89057143100,23350,23350,23350,23350,0
20231127,170400,89057143100,23350,23350,23350,23350,0
20231127,170300,89057143100,23350,23350,23350,23350,0
20231127,170200,89057143100,23350,23350,23350,23350,0
20231127,170100,89057143100,23350,23350,23350,23350,0
20231127,170000,89057143100,23350,23350,23350,23350,0
20231127,165900,89057143100,23350,23350,23350,23350,0
20231127,165800,89057143100,23350,23350,23350,23350,0
20231127,165700,89057143100,23350,23350,23350,23350,0
20231127,165600,89057143100,23350,23350,23350,23350,0
20231127,165500,89057143100,23350,23350,23350,23350,0
20231127,165400,89057143100,23350,23350,23350,23350,58748
20231127,165300,89057143100,23350,23350,23350,23350,0
20231127,165200,89057143100,23350,23350,23350,23350,0
20231127,165100,89057143100,23350,23350,23350,23350,0
20231127,165000,89057143100,23350,23350,23350,23350,0
20231127,164900,89057143100,23350,23350,23350,23350,0
20231127,164800,89057143100,23350,23350,23350,23350,0
20231127,164700,89057143100,23350,23350,23350,23350,0
20231127,164600,89057143100,23350,23350,23350,23350,0
20231127,164500,89057143100,23350,23350,23350,23350,0
20231127,164400,89057143100,23350,23350,23350,23350,0
20231127,164300,89057143100,23350,23350,23350,23350,0
20231127,164200,89057143100,23350,23350,23350,23350,0
20231127,164100,89057143100,23350,23350,23350,23350,0
20231127,164000,89057143100,23350,23350,23350,23350,0
20231127,163900,89057143100,23350,23350,23350,23350,0
20231127,163800,89057143100,23350,23350,23350,23350,0
20231127,163700,89057143100,23350,23350,23350,23350,0
20231127,163600,89057143100,23350,23350,23350,23350,0
20231127,163500,89057143100,23350,23350,23350,23350,0
20231127,163400,89057143100,23350,23350,23350,23350,0
20231127,163300,89057143100,23350,23350,23350,23350,0
20231127,163200,89057143100,23350,23350,23350,23350,0
20231127,163100,89057143100,23350,23350,23350,23350,0
20231127,163000,89057143100,23350,23350,23350,23350,0
20231127,162900,89057143100,23350,23350,23350,23350,0
20231127,162800,89057143100,23350,23350,23350,23350,0
20231127,162700,89057143100,23350,23350,23350,23350,0
20231127,162600,89057143100,23350,23350,23350,23350,0
20231127,162500,89057143100,23350,23350,23350,23350,0
20231127,162400,89057143100,23350,23350,23350,23350,58748
20231127,162300,89057143100,23350,23350,23350,23350,0
20231127,162200,89057143100,23350,23350,23350,23350,0
20231127,162100,89057143100,23350,23350,23350,23350,0
20231127,162000,89057143100,23350,23350,23350,23350,0
20231127,161900,89057143100,23350,23350,23350,23350,0
20231127,161800,89057143100,23350,23350,23350,23350,0
20231127,161700,89057143100,23350,23350,23350,23350,0
20231127,161600,89057143100,23350,23350,23350,23350,0
20231127,161500,89057143100,23350,23350,23350,23350,0
20231127,161400,89057143100,23350,23350,23350,23350,0
20231127,161300,89057143100,23350,23350,23350,23350,0
20231127,161200,89057143100,23350,23350,23350,23350,0
20231127,161100,89057143100,23350,23350,23350,23350,0
20231127,161000,89057143100,23350,23350,23350,23350,0
20231127,160900,89057143100,23350,23350,23350,23350,0
20231127,160800,89057143100,23350,23350,23350,23350,0
20231127,160700,89057143100,23350,23350,23350,23350,0
20231127,160600,89057143100,23350,23350,23350,23350,0
20231127,160500,89057143100,23350,23350,23350,23350,0
20231127,160400,89057143100,23350,23350,23350,23350,0
20231127,160300,89057143100,23350,23350,23350,23350,0
20231127,160200,89057143100,23350,23350,23350,23350,0
20231127,160100,89057143100,23350,23350,23350,23350,0
20231127,160000,89057143100,23350,23350,23350,23350,0
20231127,155900,89057143100,23350,23350,23350,23350,0
20231127,155800,89057143100,23350,23350,23350,23350,0
20231127,155700,89057143100,23350,23350,23350,23350,0
20231127,155600,89057143100,23350,23350,23350,23350,0
20231127,155500,89057143100,23350,23350,23350,23350,0
20231127,155400,89057143100,23350,23350,23350,23350,58748
20231127,155300,89057143100,23350,23350,23350,23350,0
20231127,155200,89057143100,23350,23350,23350,23350,0
20231127,155100,89057143100,23350,23350,23350,23350,0
20231127,155000,89057143100,23350,23350,23350,23350,0
20231127,154900,89057143100,23350,23350,23350,23350,0
20231127,154800,89057143100,23350,23350,23350,23350,0
20231127,154700,89057143100,23350,23350,23350,23350,0
20231127,154600,89057143100,23350,23350,23350,23350,0
20231127,154500,89057143100,23350,23350,23350,23350,0
20231127,154400,89057143100,23350,23350,23350,23350,0
20231127,154300,89057143100,23350,23350,23350,23350,0
20231127,154200,89057143100,23350,23350,23350,23350,0
20231127,154100,89057143100,23350,23350,23350,23350,0
20231127,154000,89057143100,23350,23350,23350,23350,0
20231127,153900,89057143100,23350,23350,23350,23350,0
20231127,153800,89057143100,23350,23350,23350,23350,0
20231127,153700,89057143100,23350,23350,23350,23350,0
20231127,153600,89057143100,23350,23350,23350,23350,0
20231127,153500,89057143100,23350,23350,23350,23350,0
20231127,153400,89057143100,23350,23350,23350,23350,0
20231127,153300,89057143100,23350,23350,23350,23350,0
20231127,153200,89057143100,23350,23350,23350,23350,0
20231127,153100,89057143100,23350,23350,23350,23350,0
20231127,153000,89057143100,23350,23350,23350,23350,58748
20231127,152900,87685377300,23300,23300,23300,23300,0
20231127,152800,87685377300,23300,23300,23300,23300,0
20231127,152700,87685377300,23300,23300,23300,23300,0
20231127,152600,87685377300,23300,23300,23300,23300,0
20231127,152500,87685377300,23300,23300,23300,23300,0
20231127,152400,87685377300,23300,23300,23300,23300,0
20231127,152300,87685377300,23300,23300,23300,23300,0
20231127,152200,87685377300,23300,23300,23300,23300,0
20231127,152100,87685377300,23300,23300,23300,23300,0
20231127,152000,87685377300,23300,23300,23300,23300,0
20231127,151900,87685377300,23300,23400,23400,23300,10010
20231127,151800,87451702200,23350,23350,23400,23350,5794
20231127,151700,87316259050,23350,23400,23400,23350,5637
20231127,151600,87184429550,23400,23400,23400,23350,4737
20231127,151500,87073635400,23400,23350,23400,23250,136098
20231127,151400,83895724300,23350,23350,23350,23250,10203
20231127,151300,83657628200,23300,23300,23350,23250,9352
20231127,151200,83439644650,23350,23350,23350,23250,8304
20231127,151100,83246011950,23350,23300,23350,23250,10447
20231127,151000,83002546950,23300,23250,23300,23250,19829
20231127,150900,82540570000,23250,23350,23350,23250,5006
20231127,150800,82424016500,23300,23300,23350,23250,10855
20231127,150700,82170982400,23350,23300,23350,23300,6375
20231127,150600,82022282100,23350,23350,23350,23300,4740
20231127,150500,81911678750,23350,23350,23350,23250,11971
20231127,150400,81632635050,23350,23350,23350,23300,4227
20231127,150300,81534006550,23350,23300,23350,23300,5751
20231127,150200,81399935200,23350,23350,23350,23300,7977
20231127,150100,81213952300,23350,23300,23350,23250,6923
20231127,150000,81052662600,23300,23300,23300,23300,3570
20231127,145900,80969481600,23300,23300,23300,23250,2367
20231127,145800,80914331350,23300,23300,23300,23250,2832
20231127,145700,80848353950,23300,23300,23350,23250,3251
20231127,145600,80772596850,23350,23350,23350,23300,2866
20231127,145500,80705703550,23350,23300,23350,23250,4695
20231127,145400,80596230300,23350,23300,23350,23250,5072
20231127,145300,80478023550,23300,23350,23350,23300,2860
20231127,145200,80411314100,23350,23350,23350,23300,4742
20231127,145100,80300702600,23350,23250,23350,23250,6531
20231127,145000,80148633900,23300,23250,23300,23250,3208
20231127,144900,80073894050,23300,23250,23350,23200,18237
20231127,144800,79649743200,23300,23300,23300,23250,3414
20231127,144700,79570209250,23300,23350,23350,23250,8430
20231127,144600,79373810400,23350,23300,23350,23300,3800
20231127,144500,79285158000,23350,23350,23350,23300,3518
20231127,144400,79203083650,23350,23300,23350,23300,5699
20231127,144300,79070213800,23350,23350,23350,23300,4762
20231127,144200,78959053250,23350,23250,23350,23250,12504
20231127,144100,78667779650,23250,23300,23300,23250,5635
20231127,144000,78536636950,23300,23300,23300,23250,5984
20231127,143900,78397215250,23300,23300,23300,23250,2439
20231127,143800,78340397850,23300,23250,23300,23250,4548
20231127,143700,78234489200,23250,23250,23300,23250,1256
20231127,143600,78205242850,23300,23300,23300,23250,4867
20231127,143500,78091948600,23300,23300,23300,23250,2391
20231127,143400,78036249750,23300,23300,23300,23250,5506
20231127,143300,77907965600,23300,23250,23300,23250,6797
20231127,143200,77749780000,23250,23250,23300,23200,27014
20231127,143100,77121651200,23250,23250,23300,23250,3171
20231127,143000,77047863950,23300,23250,23300,23250,2170
20231127,142900,76997320250,23300,23250,23350,23250,5379
20231127,142800,76872045550,23300,23300,23300,23250,3662
20231127,142700,76786726550,23350,23300,23350,23250,5019
20231127,142600,76669769750,23300,23300,23350,23250,6780
20231127,142500,76511731400,23300,23350,23350,23300,1636
20231127,142400,76473565550,23350,23300,23350,23250,8315
20231127,142300,76279823050,23300,23350,23350,23300,2311
20231127,142200,76225909600,23350,23300,23350,23300,4224
20231127,142100,76127424250,23300,23300,23350,23250,8367
20231127,142000,75932475200,23300,23350,23350,23250,4453
20231127,141900,75828654850,23350,23300,23350,23300,2876
20231127,141800,75761546300,23350,23350,23350,23250,3532
20231127,141700,75679185750,23350,23300,23350,23250,3637
20231127,141600,75594434650,23300,23300,23350,23300,3589
20231127,141500,75510733350,23350,23250,23350,23250,5913
20231127,141400,75373010300,23300,23250,23300,23250,14086
20231127,141300,75045112050,23250,23300,23350,23250,23299
20231127,141200,74502234850,23300,23250,23300,23250,2400
20231127,141100,74446326550,23300,23300,23300,23250,3604
20231127,141000,74362383050,23300,23250,23300,23250,12294
20231127,140900,74076010150,23250,23250,23300,23250,2624
20231127,140800,74014942200,23250,23300,23300,23250,3567
20231127,140700,73931846950,23300,23300,23300,23250,2803
20231127,140600,73866546850,23300,23250,23300,23250,4216
20231127,140500,73768382850,23250,23300,23300,23250,1816
20231127,140400,73726126700,23300,23300,23300,23250,3725
20231127,140300,73639369850,23300,23300,23300,23250,1863
20231127,140200,73595965950,23300,23300,23300,23250,2150
20231127,140100,73545899150,23300,23300,23350,23250,5199
20231127,140000,73424766100,23300,23250,23300,23250,4513
20231127,135900,73319792350,23250,23250,23300,23200,2999
20231127,135800,73250101000,23250,23200,23300,23200,3549
20231127,135700,73167539650,23200,23250,23300,23200,8670
20231127,135600,72966023750,23300,23250,23300,23250,3989
20231127,135500,72873143600,23250,23250,23300,23200,5350
20231127,135400,72748728700,23300,23250,23300,23200,3989
20231127,135300,72655953450,23250,23300,23300,23200,18160
20231127,135200,72233687750,23300,23350,23350,23250,8571
20231127,135100,72033934700,23350,23350,23350,23300,2054
20231127,135000,71986038600,23350,23350,23400,23300,14883
20231127,134900,71638510500,23400,23350,23400,23350,8114
20231127,134800,71448792900,23400,23350,23400,23300,10199
20231127,134700,71210627300,23350,23400,23400,23300,4169
20231127,134600,71113187800,23400,23350,23400,23300,10458
20231127,134500,70868729400,23350,23350,23400,23300,7221
20231127,134400,70699917100,23400,23350,23400,23300,5976
20231127,134300,70560356850,23350,23300,23400,23250,39220
20231127,134200,69645120450,23300,23300,23300,23250,6209
20231127,134100,69500460800,23300,23250,23300,23200,4234
20231127,134000,69401944050,23250,23300,23300,23200,13213
20231127,133900,69094770750,23300,23300,23300,23250,1432
20231127,133800,69061435000,23300,23250,23300,23250,6233
20231127,133700,68916328550,23250,23300,23300,23250,2958
20231127,133600,68847429450,23300,23300,23300,23250,1681
20231127,133500,68808269500,23250,23300,23300,23250,3788
20231127,133400,68720082000,23300,23250,23300,23250,1440
20231127,133300,68686543150,23300,23300,23300,23250,3131
20231127,133200,68613602450,23300,23300,23350,23250,8363
20231127,133100,68418751200,23300,23350,23350,23300,4846
20231127,133000,68305609950,23350,23250,23350,23200,23320
20231127,132900,67762045950,23250,23250,23300,23250,9157
20231127,132800,67549080850,23250,23300,23300,23250,1195
20231127,132700,67521254600,23300,23300,23300,23250,5257
20231127,132600,67398926350,23300,23300,23300,23250,3297
20231127,132500,67322210550,23300,23300,23300,23250,2637
20231127,132400,67260833750,23300,23300,23300,23250,3028
20231127,132300,67190286450,23250,23250,23300,23250,7311
20231127,132200,67020131950,23250,23200,23250,23200,2949
20231127,132100,66951586400,23250,23250,23250,23200,2557
20231127,132000,66892150650,23250,23250,23250,23200,1520
20231127,131900,66856828600,23200,23200,23250,23200,1293
20231127,131800,66826795450,23200,23200,23250,23200,1722
20231127,131700,66786804000,23200,23200,23250,23150,4565
20231127,131600,66680868350,23150,23150,23200,23150,2719
20231127,131500,66617856500,23150,23200,23200,23100,2952
20231127,131400,66549486950,23150,23200,23200,23100,8760
20231127,131300,66346679500,23200,23200,23200,23150,3892
20231127,131200,66256510000,23250,23250,23250,23150,10874
20231127,131100,66004212800,23250,23200,23250,23200,784
20231127,131000,65985987900,23200,23200,23250,23200,4007
20231127,130900,65892851150,23250,23300,23300,23200,2907
20231127,130800,65825166050,23250,23300,23350,23200,11018
20231127,130700,65568751150,23350,23300,23350,23250,4696
20231127,130600,65459380350,23300,23300,23350,23250,9847
20231127,130500,65229910550,23300,23300,23300,23250,2910
20231127,130400,65162120350,23300,23300,23350,23250,6633
20231127,130300,65007548800,23300,23250,23350,23250,3434
20231127,130200,64927544200,23250,23250,23300,23250,2437
20231127,130100,64870765350,23300,23300,23350,23250,7781
20231127,130000,64689471050,23300,23350,23350,23300,6753
20231127,125900,64531806300,23350,23350,23350,23250,2716
20231127,125800,64468517400,23300,23300,23350,23250,9407
20231127,125700,64249337900,23250,23250,23300,23250,7270
20231127,125600,64079962550,23300,23250,23300,23250,5067
20231127,125500,63962010950,23300,23250,23300,23200,4659
20231127,125400,63853609150,23300,23250,23300,23250,4167
20231127,125300,63756686600,23250,23250,23300,23200,2360
20231127,125200,63701787200,23250,23200,23300,23200,2807
20231127,125100,63636494000,23300,23350,23350,23250,7206
20231127,125000,63468734750,23350,23350,23350,23300,3613
20231127,124900,63384516600,23350,23300,23350,23250,5057
20231127,124800,63266669050,23300,23300,23300,23250,1847
20231127,124700,63223645850,23300,23300,23300,23250,3669
20231127,124600,63138195400,23350,23250,23350,23200,6358
20231127,124500,62990200000,23200,23250,23300,23200,4296
20231127,124400,62890253750,23250,23250,23300,23250,2461
20231127,124300,62832984700,23300,23300,23300,23250,2425
20231127,124200,62776513950,23300,23300,23350,23250,9797
20231127,124100,62548253200,23300,23300,23300,23250,1469
20231127,124000,62514027700,23300,23300,23300,23250,1617
20231127,123900,62476354900,23300,23250,23350,23250,9213
20231127,123800,62261829950,23250,23300,23300,23200,20780
20231127,123700,61778262150,23300,23200,23300,23150,15268
20231127,123600,61423795550,23200,23250,23250,23150,6922
20231127,123500,61263197150,23250,23200,23250,23200,1117
20231127,123400,61237244400,23250,23250,23250,23200,1151
20231127,123300,61210492500,23250,23250,23250,23200,1948
20231127,123200,61165208050,23250,23200,23250,23200,1758
20231127,123100,61124345500,23250,23250,23250,23150,7030
20231127,123000,60961018600,23250,23200,23250,23150,8215
20231127,122900,60770521150,23250,23250,23250,23200,3674
20231127,122800,60685183800,23250,23250,23300,23200,1517
20231127,122700,60649943200,23300,23200,23300,23200,4081
20231127,122600,60555071900,23250,23200,23250,23200,4223
20231127,122500,60457012300,23200,23200,23250,23150,3135
20231127,122400,60384248900,23250,23250,23250,23200,2253
20231127,122300,60331930650,23250,23250,23250,23200,7946
20231127,122200,60147275350,23250,23300,23300,23250,2815
20231127,122100,60081802100,23250,23250,23300,23250,8002
20231127,122000,59895453300,23200,23200,23250,23200,6441
20231127,121900,59745747500,23250,23200,23250,23200,5677
20231127,121800,59614030150,23200,23200,23250,23150,4732
20231127,121700,59504261500,23200,23200,23300,23150,2543
20231127,121600,59445206000,23200,23300,23350,23150,25021
20231127,121500,58863988800,23350,23350,23350,23250,6839
20231127,121400,58704590800,23300,23300,23300,23250,4300
20231127,121300,58604403100,23300,23350,23350,23300,3378
20231127,121200,58525617950,23350,23350,23400,23350,5006
20231127,121100,58408686200,23350,23350,23400,23300,4995
20231127,121000,58292051650,23350,23300,23350,23300,7337
20231127,120900,58120955850,23300,23250,23300,23250,2624
20231127,120800,58059820800,23300,23300,23350,23250,4558
20231127,120700,57953596500,23300,23350,23400,23300,1482
20231127,120600,57918991350,23350,23350,23400,23300,2783
20231127,120500,57853975050,23350,23350,23400,23300,4326
20231127,120400,57753070450,23350,23350,23400,23300,4986
20231127,120300,57636589100,23350,23400,23400,23300,10760
20231127,120200,57385107150,23400,23400,23400,23350,5173
20231127,120100,57264067200,23350,23400,23400,23350,5159
20231127,120000,57143369600,23400,23400,23400,23350,4010
20231127,115900,57049549200,23350,23400,23400,23350,1557
20231127,115800,57013123550,23400,23350,23400,23350,3513
20231127,115700,56931019350,23350,23250,23350,23250,4364
20231127,115600,56829234700,23250,23350,23350,23250,3340
20231127,115500,56751328750,23350,23300,23350,23300,2478
20231127,115400,56693500000,23300,23300,23350,23300,2034
20231127,115300,56646026700,23300,23300,23350,23300,3544
20231127,115200,56563376000,23300,23350,23350,23250,4707
20231127,115100,56453643750,23350,23350,23350,23300,4482
20231127,115000,56349053550,23350,23400,23400,23300,4977
20231127,114900,56232827700,23400,23350,23400,23300,4269
20231127,114800,56133072700,23350,23300,23400,23250,6026
20231127,114700,55992533750,23300,23350,23350,23300,3175
20231127,114600,55918419800,23350,23350,23400,23300,3114
20231127,114500,55845703250,23350,23350,23400,23300,5009
20231127,114400,55728727900,23350,23300,23350,23300,5188
20231127,114300,55607607250,23350,23300,23350,23250,2150
20231127,114200,55557437200,23350,23400,23400,23250,9970
20231127,114100,55325050950,23400,23350,23400,23350,7412
20231127,114000,55151837850,23350,23400,23400,23350,4922
20231127,113900,55036735350,23400,23400,23400,23350,7027
20231127,113800,54872314400,23400,23450,23450,23400,5007
20231127,113700,54754981600,23450,23450,23450,23400,3548
20231127,113600,54671848250,23450,23400,23450,23400,6352
20231127,113500,54523123700,23400,23400,23450,23350,6255
20231127,113400,54376722250,23400,23400,23450,23350,6606
20231127,113300,54222084300,23400,23400,23450,23350,10461
20231127,113200,53977252500,23400,23400,23450,23400,6245
20231127,113100,53830976400,23400,23400,23450,23400,6161
20231127,113000,53686644450,23400,23400,23450,23400,6905
20231127,112900,53524975050,23400,23350,23450,23300,35509
20231127,112800,52694330600,23350,23300,23350,23250,5095
20231127,112700,52575494450,23300,23300,23300,23250,3413
20231127,112600,52496023650,23300,23300,23350,23250,5408
20231127,112500,52369967700,23350,23300,23350,23300,3358
20231127,112400,52291621750,23300,23300,23350,23250,4841
20231127,112300,52178765750,23300,23300,23350,23300,3875
20231127,112200,52088397800,23350,23350,23350,23300,3666
20231127,112100,52002819000,23350,23400,23400,23300,7250
20231127,112000,51833368400,23400,23400,23400,23350,3024
20231127,111900,51762633700,23350,23350,23400,23350,7619
20231127,111800,51584412800,23400,23350,23400,23300,4925
20231127,111700,51469302900,23400,23300,23400,23300,15077
20231127,111600,51117640200,23300,23250,23300,23250,5569
20231127,111500,50987905050,23250,23300,23350,23250,5164
20231127,111400,50867469900,23300,23150,23300,23150,6181
20231127,111300,50723784600,23150,23150,23200,23100,4993
20231127,111200,50608085200,23200,23150,23250,23100,7542
20231127,111100,50433413850,23150,23150,23250,23100,7154
20231127,111000,50267548000,23150,23350,23350,23100,41460
20231127,110900,49306054950,23350,23400,23400,23300,3242
20231127,110800,49230381650,23400,23350,23400,23300,7339
20231127,110700,49058915000,23350,23350,23400,23350,6115
20231127,110600,48916011000,23350,23400,23400,23300,5433
20231127,110500,48789072700,23400,23300,23400,23250,12067
20231127,110400,48507498800,23300,23300,23350,23250,16184
20231127,110300,48130463900,23350,23350,23400,23300,11043
20231127,110200,47872650000,23350,23350,23400,23300,11962
20231127,110100,47593301300,23350,23350,23400,23350,3128
20231127,110000,47520167950,23400,23350,23400,23350,3631
20231127,105900,47435236350,23350,23350,23400,23300,6300
20231127,105800,47288107250,23350,23350,23350,23300,3408
20231127,105700,47208567000,23350,23350,23400,23350,6545
20231127,105600,47055623900,23400,23400,23400,23350,6121
20231127,105500,46912482000,23400,23350,23450,23350,9881
20231127,105400,46681434550,23350,23400,23400,23300,15630
20231127,105300,46316595000,23350,23400,23400,23350,2770
20231127,105200,46251799200,23400,23400,23400,23350,4239
20231127,105100,46152667150,23400,23400,23400,23350,10571
20231127,105000,45905358850,23400,23350,23400,23350,4311
20231127,104900,45804573900,23400,23300,23400,23300,4875
20231127,104800,45690703000,23350,23350,23400,23300,8769
20231127,104700,45485897600,23350,23350,23350,23300,4146
20231127,104600,45389110950,23350,23300,23350,23250,9954
20231127,104500,45157159100,23300,23250,23300,23250,3824
20231127,104400,45068164050,23250,23300,23300,23250,5608
20231127,104300,44937669650,23250,23250,23300,23200,20033
20231127,104200,44471901700,23300,23350,23350,23250,9111
20231127,104100,44259611050,23300,23350,23350,23300,4562
20231127,104000,44153213350,23350,23350,23400,23300,5461
20231127,103900,44025701600,23350,23350,23350,23300,3010
20231127,103800,43955460950,23350,23350,23400,23300,6051
20231127,103700,43814293800,23350,23350,23450,23300,10123
20231127,103600,43577737750,23350,23450,23450,23250,25854
20231127,103500,42973935150,23450,23450,23500,23400,13961
20231127,103400,42646447100,23450,23500,23500,23400,31532
20231127,103300,41906393350,23500,23450,23550,23400,97202
20231127,103200,39625027250,23450,23400,23450,23400,10730
20231127,103100,39373603450,23400,23400,23450,23350,14059
20231127,103000,39044470600,23400,23350,23450,23300,40647
20231127,102900,38093974500,23350,23350,23350,23300,9111
20231127,102800,37881265600,23300,23300,23350,23300,7409
20231127,102700,37708437950,23300,23350,23350,23300,13469
20231127,102600,37394239900,23300,23350,23350,23300,7617
20231127,102500,37216459100,23350,23350,23400,23300,16786
20231127,102400,36824178750,23400,23300,23400,23300,22054
20231127,102300,36309387850,23300,23300,23350,23250,13853
20231127,102200,35986426200,23350,23400,23450,23300,35376
20231127,102100,35159542150,23400,23400,23400,23350,18124
20231127,102000,34735528950,23400,23350,23400,23300,59876
20231127,101900,33336796550,23350,23300,23350,23250,13540
20231127,101800,33020932550,23350,23250,23350,23200,47620
20231127,101700,31912330850,23250,23250,23250,23200,7222
20231127,101600,31744493300,23250,23200,23250,23150,11409
20231127,101500,31479624200,23200,23150,23250,23150,8857
20231127,101400,31274127550,23150,23150,23200,23100,20064
20231127,101300,30808988650,23150,23150,23200,23050,10709
20231127,101200,30561457850,23150,23250,23250,23100,25484
20231127,101100,29970985000,23200,23200,23300,23150,47682
20231127,101000,28862765600,23200,23200,23250,23150,36252
20231127,100900,28022001700,23200,23150,23200,23100,10440
20231127,100800,27780125300,23150,23150,23150,23100,8212
20231127,100700,27590051350,23150,23200,23200,23050,15655
20231127,100600,27228125900,23150,23050,23200,23050,27794
20231127,100500,26585404400,23100,23050,23100,23050,6359
20231127,100400,26438599400,23050,23050,23100,23000,8664
20231127,100300,26238790850,23100,23050,23100,23000,5947
20231127,100200,26101690050,23000,22950,23050,22950,3415
20231127,100100,26023173500,22950,23050,23050,22950,6065
20231127,100000,25883565800,23050,22950,23100,22950,6420
20231127,095900,25735834800,22950,23050,23150,22950,20767
20231127,095800,25257179400,23050,23100,23100,23000,11120
20231127,095700,25000714850,23100,23100,23150,23000,20106
20231127,095600,24536377100,23050,23000,23100,23000,10394
20231127,095500,24296786100,23050,22900,23100,22900,55517
20231127,095400,23018811300,22900,22900,22950,22850,8612
20231127,095300,22821654950,22900,22850,22900,22800,5503
20231127,095200,22695848100,22800,22900,22900,22800,3350
20231127,095100,22619341950,22900,22900,22900,22800,8706
20231127,095000,22420365450,22950,22900,22950,22850,3981
20231127,094900,22329178700,22900,22900,22950,22850,3165
20231127,094800,22256711500,22900,22850,22950,22850,7896
20231127,094700,22075887250,22850,22900,22900,22850,3843
20231127,094600,21987964750,22900,22900,22900,22850,4003
20231127,094500,21896349100,22850,22850,22900,22850,4384
20231127,094400,21796105400,22850,22800,22900,22800,6707
20231127,094300,21642805750,22850,22950,22950,22800,11955
20231127,094200,21369533650,22900,23000,23000,22900,36794
20231127,094100,20524581300,23000,22950,23000,22950,3796
20231127,094000,20437326800,22950,22950,23000,22900,5342
20231127,093900,20314650200,23000,22950,23000,22850,12736
20231127,093800,20022589100,22900,22950,22950,22900,7848
20231127,093700,19842674400,22950,22950,23000,22900,7177
20231127,093600,19677881750,22950,22900,23000,22900,10259
20231127,093500,19442500500,22900,22850,22900,22800,8427
20231127,093400,19249796650,22850,22900,22900,22800,5386
20231127,093300,19126602750,22850,22850,22900,22800,9584
20231127,093200,18907339500,22850,22800,22850,22750,4930
20231127,093100,18794992650,22750,22800,22850,22700,21400
20231127,093000,18308013150,22850,22950,23000,22750,29128
20231127,092900,17641631900,22950,23000,23050,22850,49297
20231127,092800,16508931750,23000,22900,23000,22850,30873
20231127,092700,15800539800,22900,22850,22900,22850,12022
20231127,092600,15525444800,22850,22850,22850,22800,11649
20231127,092500,15259310450,22850,22750,22850,22750,16718
20231127,092400,14878355950,22750,22800,22800,22700,14500
20231127,092300,14548379750,22800,22750,22800,22700,13238
20231127,092200,14247141550,22750,22700,22800,22650,22153
20231127,092100,13743398400,22750,22750,22800,22650,12165
20231127,092000,13466796050,22800,22800,22800,22700,12776
20231127,091900,13175984350,22800,22750,22800,22700,9865
20231127,091800,12951449100,22750,22800,22850,22700,19023
20231127,091700,12518285600,22800,22850,22850,22650,40675
20231127,091600,11591772400,22850,22600,22900,22600,47752
20231127,091500,10505401000,22600,22600,22650,22550,9775
20231127,091400,10284307150,22600,22450,22600,22400,8889
20231127,091300,10084178150,22450,22500,22550,22400,9988
20231127,091200,9859768350,22500,22550,22550,22450,9926
20231127,091100,9636245150,22550,22450,22550,22400,16304
20231127,091000,9269872950,22450,22400,22500,22350,17364
20231127,090900,8880797350,22400,22600,22650,22350,26861
20231127,090800,8276807600,22600,22600,22650,22500,18763
20231127,090700,7852904050,22600,22500,22600,22500,15108
20231127,090600,7512157700,22500,22250,22500,22200,22223
20231127,090500,7015379600,22250,22100,22300,22100,25974
20231127,090400,6438780550,22150,22100,22150,22000,36708
20231127,090300,5628064650,22100,22300,22300,22000,29442
20231127,090200,4976173450,22300,22000,22300,21900,61685
20231127,090100,3614952250,22000,22650,22700,21950,71838
20231127,090000,2019432150,22700,22650,22750,22600,86647