stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192300,224987152150,25550,25550,25550,25550,79207
20231128,192200,224987152150,25550,25550,25550,25550,0
20231128,192100,224987152150,25550,25550,25550,25550,0
20231128,192000,224987152150,25550,25550,25550,25550,0
20231128,191900,224987152150,25550,25550,25550,25550,0
20231128,191800,224987152150,25550,25550,25550,25550,0
20231128,191700,224987152150,25550,25550,25550,25550,0
20231128,191600,224987152150,25550,25550,25550,25550,0
20231128,191500,224987152150,25550,25550,25550,25550,0
20231128,191400,224987152150,25550,25550,25550,25550,0
20231128,191300,224987152150,25550,25550,25550,25550,0
20231128,191200,224987152150,25550,25550,25550,25550,0
20231128,191100,224987152150,25550,25550,25550,25550,0
20231128,191000,224987152150,25550,25550,25550,25550,0
20231128,190900,224987152150,25550,25550,25550,25550,0
20231128,190800,224987152150,25550,25550,25550,25550,0
20231128,190700,224987152150,25550,25550,25550,25550,0
20231128,190600,224987152150,25550,25550,25550,25550,0
20231128,190500,224987152150,25550,25550,25550,25550,0
20231128,190400,224987152150,25550,25550,25550,25550,0
20231128,190300,224987152150,25550,25550,25550,25550,0
20231128,190200,224987152150,25550,25550,25550,25550,0
20231128,190100,224987152150,25550,25550,25550,25550,0
20231128,190000,224987152150,25550,25550,25550,25550,0
20231128,185900,224987152150,25550,25550,25550,25550,0
20231128,185800,224987152150,25550,25550,25550,25550,0
20231128,185700,224987152150,25550,25550,25550,25550,0
20231128,185600,224987152150,25550,25550,25550,25550,0
20231128,185500,224987152150,25550,25550,25550,25550,0
20231128,185400,224987152150,25550,25550,25550,25550,0
20231128,185300,224987152150,25550,25550,25550,25550,79207
20231128,185200,224987152150,25550,25550,25550,25550,0
20231128,185100,224987152150,25550,25550,25550,25550,0
20231128,185000,224987152150,25550,25550,25550,25550,0
20231128,184900,224987152150,25550,25550,25550,25550,0
20231128,184800,224987152150,25550,25550,25550,25550,0
20231128,184700,224987152150,25550,25550,25550,25550,0
20231128,184600,224987152150,25550,25550,25550,25550,0
20231128,184500,224987152150,25550,25550,25550,25550,0
20231128,184400,224987152150,25550,25550,25550,25550,0
20231128,184300,224987152150,25550,25550,25550,25550,0
20231128,184200,224987152150,25550,25550,25550,25550,0
20231128,184100,224987152150,25550,25550,25550,25550,0
20231128,184000,224987152150,25550,25550,25550,25550,0
20231128,183900,224987152150,25550,25550,25550,25550,0
20231128,183800,224987152150,25550,25550,25550,25550,0
20231128,183700,224987152150,25550,25550,25550,25550,0
20231128,183600,224987152150,25550,25550,25550,25550,0
20231128,183500,224987152150,25550,25550,25550,25550,0
20231128,183400,224987152150,25550,25550,25550,25550,0
20231128,183300,224987152150,25550,25550,25550,25550,0
20231128,183200,224987152150,25550,25550,25550,25550,0
20231128,183100,224987152150,25550,25550,25550,25550,0
20231128,183000,224987152150,25550,25550,25550,25550,0
20231128,182900,224987152150,25550,25550,25550,25550,0
20231128,182800,224987152150,25550,25550,25550,25550,0
20231128,182700,224987152150,25550,25550,25550,25550,0
20231128,182600,224987152150,25550,25550,25550,25550,0
20231128,182500,224987152150,25550,25550,25550,25550,0
20231128,182400,224987152150,25550,25550,25550,25550,0
20231128,182300,224987152150,25550,25550,25550,25550,79207
20231128,182200,224987152150,25550,25550,25550,25550,0
20231128,182100,224987152150,25550,25550,25550,25550,0
20231128,182000,224987152150,25550,25550,25550,25550,0
20231128,181900,224987152150,25550,25550,25550,25550,0
20231128,181800,224987152150,25550,25550,25550,25550,0
20231128,181700,224987152150,25550,25550,25550,25550,0
20231128,181600,224987152150,25550,25550,25550,25550,0
20231128,181500,224987152150,25550,25550,25550,25550,0
20231128,181400,224987152150,25550,25550,25550,25550,0
20231128,181300,224987152150,25550,25550,25550,25550,0
20231128,181200,224987152150,25550,25550,25550,25550,0
20231128,181100,224987152150,25550,25550,25550,25550,0
20231128,181000,224987152150,25550,25550,25550,25550,0
20231128,180900,224987152150,25550,25550,25550,25550,0
20231128,180800,224987152150,25550,25550,25550,25550,0
20231128,180700,224987152150,25550,25550,25550,25550,0
20231128,180600,224987152150,25550,25550,25550,25550,0
20231128,180500,224987152150,25550,25550,25550,25550,0
20231128,180400,224987152150,25550,25550,25550,25550,0
20231128,180300,224987152150,25550,25550,25550,25550,0
20231128,180200,224987152150,25550,25550,25550,25550,0
20231128,180100,224987152150,25550,25550,25550,25550,0
20231128,180000,224987152150,25550,25550,25550,25550,0
20231128,175900,224987152150,25550,25550,25550,25550,0
20231128,175800,224987152150,25550,25550,25550,25550,0
20231128,175700,224987152150,25550,25550,25550,25550,0
20231128,175600,224987152150,25550,25550,25550,25550,0
20231128,175500,224987152150,25550,25550,25550,25550,0
20231128,175400,224987152150,25550,25550,25550,25550,0
20231128,175300,224987152150,25550,25550,25550,25550,79207
20231128,175200,224987152150,25550,25550,25550,25550,0
20231128,175100,224987152150,25550,25550,25550,25550,0
20231128,175000,224987152150,25550,25550,25550,25550,0
20231128,174900,224987152150,25550,25550,25550,25550,0
20231128,174800,224987152150,25550,25550,25550,25550,0
20231128,174700,224987152150,25550,25550,25550,25550,0
20231128,174600,224987152150,25550,25550,25550,25550,0
20231128,174500,224987152150,25550,25550,25550,25550,0
20231128,174400,224987152150,25550,25550,25550,25550,0
20231128,174300,224987152150,25550,25550,25550,25550,0
20231128,174200,224987152150,25550,25550,25550,25550,0
20231128,174100,224987152150,25550,25550,25550,25550,0
20231128,174000,224987152150,25550,25550,25550,25550,0
20231128,173900,224987152150,25550,25550,25550,25550,0
20231128,173800,224987152150,25550,25550,25550,25550,0
20231128,173700,224987152150,25550,25550,25550,25550,0
20231128,173600,224987152150,25550,25550,25550,25550,0
20231128,173500,224987152150,25550,25550,25550,25550,0
20231128,173400,224987152150,25550,25550,25550,25550,0
20231128,173300,224987152150,25550,25550,25550,25550,0
20231128,173200,224987152150,25550,25550,25550,25550,0
20231128,173100,224987152150,25550,25550,25550,25550,0
20231128,173000,224987152150,25550,25550,25550,25550,0
20231128,172900,224987152150,25550,25550,25550,25550,0
20231128,172800,224987152150,25550,25550,25550,25550,0
20231128,172700,224987152150,25550,25550,25550,25550,0
20231128,172600,224987152150,25550,25550,25550,25550,0
20231128,172500,224987152150,25550,25550,25550,25550,0
20231128,172400,224987152150,25550,25550,25550,25550,0
20231128,172300,224987152150,25550,25550,25550,25550,79207
20231128,172200,224987152150,25550,25550,25550,25550,0
20231128,172100,224987152150,25550,25550,25550,25550,0
20231128,172000,224987152150,25550,25550,25550,25550,0
20231128,171900,224987152150,25550,25550,25550,25550,0
20231128,171800,224987152150,25550,25550,25550,25550,0
20231128,171700,224987152150,25550,25550,25550,25550,0
20231128,171600,224987152150,25550,25550,25550,25550,0
20231128,171500,224987152150,25550,25550,25550,25550,0
20231128,171400,224987152150,25550,25550,25550,25550,0
20231128,171300,224987152150,25550,25550,25550,25550,0
20231128,171200,224987152150,25550,25550,25550,25550,0
20231128,171100,224987152150,25550,25550,25550,25550,0
20231128,171000,224987152150,25550,25550,25550,25550,0
20231128,170900,224987152150,25550,25550,25550,25550,0
20231128,170800,224987152150,25550,25550,25550,25550,0
20231128,170700,224987152150,25550,25550,25550,25550,0
20231128,170600,224987152150,25550,25550,25550,25550,0
20231128,170500,224987152150,25550,25550,25550,25550,0
20231128,170400,224987152150,25550,25550,25550,25550,0
20231128,170300,224987152150,25550,25550,25550,25550,0
20231128,170200,224987152150,25550,25550,25550,25550,0
20231128,170100,224987152150,25550,25550,25550,25550,0
20231128,170000,224987152150,25550,25550,25550,25550,0
20231128,165900,224987152150,25550,25550,25550,25550,0
20231128,165800,224987152150,25550,25550,25550,25550,0
20231128,165700,224987152150,25550,25550,25550,25550,0
20231128,165600,224987152150,25550,25550,25550,25550,0
20231128,165500,224987152150,25550,25550,25550,25550,0
20231128,165400,224987152150,25550,25550,25550,25550,0
20231128,165300,224987152150,25550,25550,25550,25550,79207
20231128,165200,224987152150,25550,25550,25550,25550,0
20231128,165100,224987152150,25550,25550,25550,25550,0
20231128,165000,224987152150,25550,25550,25550,25550,0
20231128,164900,224987152150,25550,25550,25550,25550,0
20231128,164800,224987152150,25550,25550,25550,25550,0
20231128,164700,224987152150,25550,25550,25550,25550,0
20231128,164600,224987152150,25550,25550,25550,25550,0
20231128,164500,224987152150,25550,25550,25550,25550,0
20231128,164400,224987152150,25550,25550,25550,25550,0
20231128,164300,224987152150,25550,25550,25550,25550,0
20231128,164200,224987152150,25550,25550,25550,25550,0
20231128,164100,224987152150,25550,25550,25550,25550,0
20231128,164000,224987152150,25550,25550,25550,25550,0
20231128,163900,224987152150,25550,25550,25550,25550,0
20231128,163800,224987152150,25550,25550,25550,25550,0
20231128,163700,224987152150,25550,25550,25550,25550,0
20231128,163600,224987152150,25550,25550,25550,25550,0
20231128,163500,224987152150,25550,25550,25550,25550,0
20231128,163400,224987152150,25550,25550,25550,25550,0
20231128,163300,224987152150,25550,25550,25550,25550,0
20231128,163200,224987152150,25550,25550,25550,25550,0
20231128,163100,224987152150,25550,25550,25550,25550,0
20231128,163000,224987152150,25550,25550,25550,25550,0
20231128,162900,224987152150,25550,25550,25550,25550,0
20231128,162800,224987152150,25550,25550,25550,25550,0
20231128,162700,224987152150,25550,25550,25550,25550,0
20231128,162600,224987152150,25550,25550,25550,25550,0
20231128,162500,224987152150,25550,25550,25550,25550,0
20231128,162400,224987152150,25550,25550,25550,25550,0
20231128,162300,224987152150,25550,25550,25550,25550,79207
20231128,162200,224987152150,25550,25550,25550,25550,0
20231128,162100,224987152150,25550,25550,25550,25550,0
20231128,162000,224987152150,25550,25550,25550,25550,0
20231128,161900,224987152150,25550,25550,25550,25550,0
20231128,161800,224987152150,25550,25550,25550,25550,0
20231128,161700,224987152150,25550,25550,25550,25550,0
20231128,161600,224987152150,25550,25550,25550,25550,0
20231128,161500,224987152150,25550,25550,25550,25550,0
20231128,161400,224987152150,25550,25550,25550,25550,0
20231128,161300,224987152150,25550,25550,25550,25550,0
20231128,161200,224987152150,25550,25550,25550,25550,0
20231128,161100,224987152150,25550,25550,25550,25550,0
20231128,161000,224987152150,25550,25550,25550,25550,0
20231128,160900,224987152150,25550,25550,25550,25550,0
20231128,160800,224987152150,25550,25550,25550,25550,0
20231128,160700,224987152150,25550,25550,25550,25550,0
20231128,160600,224987152150,25550,25550,25550,25550,0
20231128,160500,224987152150,25550,25550,25550,25550,0
20231128,160400,224987152150,25550,25550,25550,25550,0
20231128,160300,224987152150,25550,25550,25550,25550,0
20231128,160200,224987152150,25550,25550,25550,25550,0
20231128,160100,224987152150,25550,25550,25550,25550,0
20231128,160000,224987152150,25550,25550,25550,25550,0
20231128,155900,224987152150,25550,25550,25550,25550,0
20231128,155800,224987152150,25550,25550,25550,25550,0
20231128,155700,224987152150,25550,25550,25550,25550,0
20231128,155600,224987152150,25550,25550,25550,25550,0
20231128,155500,224987152150,25550,25550,25550,25550,0
20231128,155400,224987152150,25550,25550,25550,25550,0
20231128,155300,224987152150,25550,25550,25550,25550,79207
20231128,155200,224987152150,25550,25550,25550,25550,0
20231128,155100,224987152150,25550,25550,25550,25550,0
20231128,155000,224987152150,25550,25550,25550,25550,0
20231128,154900,224987152150,25550,25550,25550,25550,0
20231128,154800,224987152150,25550,25550,25550,25550,0
20231128,154700,224987152150,25550,25550,25550,25550,0
20231128,154600,224987152150,25550,25550,25550,25550,0
20231128,154500,224987152150,25550,25550,25550,25550,0
20231128,154400,224987152150,25550,25550,25550,25550,0
20231128,154300,224987152150,25550,25550,25550,25550,0
20231128,154200,224987152150,25550,25550,25550,25550,0
20231128,154100,224987152150,25550,25550,25550,25550,0
20231128,154000,224987152150,25550,25550,25550,25550,0
20231128,153900,224987152150,25550,25550,25550,25550,0
20231128,153800,224987152150,25550,25550,25550,25550,0
20231128,153700,224987152150,25550,25550,25550,25550,0
20231128,153600,224987152150,25550,25550,25550,25550,0
20231128,153500,224987152150,25550,25550,25550,25550,0
20231128,153400,224987152150,25550,25550,25550,25550,0
20231128,153300,224987152150,25550,25550,25550,25550,0
20231128,153200,224987152150,25550,25550,25550,25550,0
20231128,153100,224987152150,25550,25550,25550,25550,0
20231128,153000,224987152150,25550,25550,25550,25550,79207
20231128,152900,222963413300,25550,25550,25550,25550,0
20231128,152800,222963413300,25550,25550,25550,25550,0
20231128,152700,222963413300,25550,25550,25550,25550,0
20231128,152600,222963413300,25550,25550,25550,25550,0
20231128,152500,222963413300,25550,25550,25550,25550,0
20231128,152400,222963413300,25550,25550,25550,25550,0
20231128,152300,222963413300,25550,25550,25550,25550,0
20231128,152200,222963413300,25550,25550,25550,25550,0
20231128,152100,222963413300,25550,25550,25550,25550,0
20231128,152000,222963413300,25550,25550,25550,25550,0
20231128,151900,222963413300,25550,25550,25600,25500,18297
20231128,151800,222495918600,25550,25600,25600,25500,7968
20231128,151700,222292319600,25600,25550,25600,25500,10696
20231128,151600,222018926550,25550,25550,25600,25500,11103
20231128,151500,221735241050,25550,25600,25600,25550,7158
20231128,151400,221552253500,25600,25500,25600,25500,13978
20231128,151300,221195327800,25500,25500,25550,25450,12173
20231128,151200,220884867050,25550,25600,25600,25450,11768
20231128,151100,220584323550,25600,25600,25600,25550,3168
20231128,151000,220503296250,25600,25550,25600,25450,8819
20231128,150900,220278046150,25550,25600,25600,25450,9687
20231128,150800,220030499950,25600,25550,25600,25550,4995
20231128,150700,219902718600,25600,25500,25600,25500,7644
20231128,150600,219707326050,25600,25550,25600,25500,7558
20231128,150500,219514148600,25550,25550,25550,25500,10294
20231128,150400,219251229650,25500,25550,25550,25450,8904
20231128,150300,219024150800,25500,25500,25550,25450,3995
20231128,150200,218922265000,25500,25450,25500,25400,5300
20231128,150100,218787215350,25400,25400,25500,25400,10742
20231128,150000,218513522250,25400,25400,25500,25400,8272
20231128,145900,218303055350,25450,25450,25450,25400,8981
20231128,145800,218074698150,25450,25500,25550,25400,10353
20231128,145700,217811144800,25500,25500,25550,25450,11216
20231128,145600,217524957450,25500,25500,25550,25450,10436
20231128,145500,217258744400,25500,25550,25650,25450,17447
20231128,145400,216813018350,25600,25600,25650,25550,8065
20231128,145300,216606522150,25600,25650,25650,25550,15230
20231128,145200,216216147600,25600,25600,25650,25550,12390
20231128,145100,215898527950,25600,25550,25650,25500,7848
20231128,145000,215697727700,25600,25600,25650,25550,9548
20231128,144900,215453343450,25600,25650,25650,25550,9654
20231128,144800,215206319400,25650,25600,25650,25500,10698
20231128,144700,214932579700,25550,25600,25600,25500,12108
20231128,144600,214622998550,25600,25500,25600,25400,22866
20231128,144500,214039313650,25400,25450,25500,25400,11483
20231128,144400,213747019050,25450,25450,25450,25350,7110
20231128,144300,213566279400,25450,25450,25500,25350,12864
20231128,144200,213239188250,25400,25500,25500,25400,8889
20231128,144100,213013040900,25500,25450,25500,25400,6593
20231128,144000,212845241050,25450,25400,25500,25400,8161
20231128,143900,212637447400,25450,25450,25500,25400,8086
20231128,143800,212431683300,25450,25350,25450,25350,7649
20231128,143700,212237354650,25350,25400,25400,25300,6256
20231128,143600,212078703300,25400,25400,25400,25300,8304
20231128,143500,211868076100,25400,25350,25400,25250,8313
20231128,143400,211657338800,25350,25250,25350,25250,9675
20231128,143300,211412658650,25300,25350,25400,25250,5941
20231128,143200,211262197300,25350,25350,25400,25250,13411
20231128,143100,210922803100,25350,25400,25400,25300,8562
20231128,143000,210705813700,25350,25350,25400,25350,5760
20231128,142900,210559621250,25350,25350,25400,25350,4984
20231128,142800,210433167200,25350,25450,25500,25350,12449
20231128,142700,210116677300,25500,25450,25500,25450,8646
20231128,142600,209896365950,25500,25500,25500,25400,22057
20231128,142500,209334897800,25450,25450,25500,25400,13599
20231128,142400,208988590850,25450,25400,25450,25350,14903
20231128,142300,208609808050,25400,25350,25450,25350,14783
20231128,142200,208234157050,25350,25300,25400,25300,9749
20231128,142100,207987041800,25350,25300,25400,25250,17008
20231128,142000,207555904700,25300,25200,25300,25150,17349
20231128,141900,207118006750,25200,25100,25200,25100,10060
20231128,141800,206865159500,25100,25150,25150,25050,17519
20231128,141700,206425315300,25150,25200,25250,25050,17849
20231128,141600,205976746150,25250,25100,25300,25050,67123
20231128,141500,204288885950,25100,25250,25250,25100,32908
20231128,141400,203460673500,25200,25250,25300,25200,25878
20231128,141300,202807616750,25300,25350,25350,25200,28737
20231128,141200,202081321300,25350,25400,25450,25300,17529
20231128,141100,201636267950,25400,25400,25450,25350,13462
20231128,141000,201294308900,25400,25450,25500,25350,14774
20231128,140900,200918937150,25500,25450,25500,25400,9355
20231128,140800,200680763800,25450,25450,25500,25350,18501
20231128,140700,200210019150,25450,25450,25550,25450,9521
20231128,140600,199967305200,25500,25500,25550,25500,13471
20231128,140500,199623507850,25500,25450,25550,25400,31854
20231128,140400,198812417350,25500,25550,25600,25450,18990
20231128,140300,198327745500,25550,25550,25600,25450,18331
20231128,140200,197860122400,25550,25550,25650,25450,20449
20231128,140100,197337803900,25550,25600,25650,25450,28124
20231128,140000,196620009300,25600,25650,25650,25450,34019
20231128,135900,195750934850,25650,25700,25700,25600,10199
20231128,135800,195489431850,25700,25550,25750,25500,33833
20231128,135700,194622547150,25600,25700,25750,25550,19732
20231128,135600,194116736350,25750,25800,25850,25700,9439
20231128,135500,193873379750,25800,25850,25850,25750,7683
20231128,135400,193675041300,25800,25800,25850,25750,9730
20231128,135300,193423967350,25800,25800,25850,25750,9212
20231128,135200,193186333350,25800,25800,25850,25700,12958
20231128,135100,192852311950,25800,25750,25800,25750,9567
20231128,135000,192605598250,25800,25850,25850,25750,8246
20231128,134900,192392680500,25850,25900,25900,25800,5171
20231128,134800,192259027050,25900,25900,25900,25800,8204
20231128,134700,192046895150,25850,25850,25950,25750,10145
20231128,134600,191784412650,25850,25850,25900,25800,11772
20231128,134500,191480266300,25850,25900,25900,25850,4463
20231128,134400,191364787900,25900,25900,25900,25800,9382
20231128,134300,191122135450,25900,25850,25900,25800,6778
20231128,134200,190946895150,25850,25850,26000,25800,15389
20231128,134100,190547986200,25850,25800,25900,25800,9890
20231128,134000,190292233850,25800,25700,25850,25650,21709
20231128,133900,189732850350,25650,25900,25900,25650,36703
20231128,133800,188787939050,25900,25850,25900,25800,6951
20231128,133700,188608181500,25900,25850,25950,25800,38761
20231128,133600,187606678100,25900,26000,26050,25850,15340
20231128,133500,187208800000,26000,26000,26050,25850,26557
20231128,133400,186519711550,26050,26150,26250,26050,13705
20231128,133300,186161712050,26200,26250,26300,26200,6681
20231128,133200,185986501350,26250,26250,26300,26200,7459
20231128,133100,185790650950,26250,26200,26250,26150,8520
20231128,133000,185567182050,26250,26250,26300,26150,9090
20231128,132900,185328955650,26250,26200,26250,26150,5666
20231128,132800,185180378300,26250,26250,26300,26200,9635
20231128,132700,184927477450,26250,26300,26300,26200,8558
20231128,132600,184702736900,26300,26300,26350,26250,5593
20231128,132500,184555588900,26350,26250,26350,26250,9866
20231128,132400,184296107300,26250,26350,26350,26250,7217
20231128,132300,184106247800,26300,26350,26350,26250,8240
20231128,132200,183889308400,26300,26350,26350,26250,12864
20231128,132100,183550748600,26350,26300,26350,26300,6399
20231128,132000,183382238200,26300,26300,26350,26250,8337
20231128,131900,183162806550,26250,26300,26350,26250,13761
20231128,131800,182800808300,26300,26250,26300,26200,9985
20231128,131700,182538617300,26250,26350,26350,26250,5801
20231128,131600,182386086200,26300,26400,26400,26250,14213
20231128,131500,182011503400,26350,26350,26400,26300,7967
20231128,131400,181801408800,26350,26400,26400,26300,11651
20231128,131300,181494210000,26400,26350,26400,26350,4741
20231128,131200,181369147800,26400,26300,26400,26300,7821
20231128,131100,181163056400,26300,26350,26400,26300,5950
20231128,131000,181006289650,26350,26400,26400,26300,5469
20231128,130900,180862059950,26350,26350,26400,26350,11972
20231128,130800,180546477350,26350,26350,26400,26350,4806
20231128,130700,180419689450,26400,26350,26400,26250,24345
20231128,130600,179777936150,26300,26200,26300,26200,16941
20231128,130500,179332781500,26250,26200,26250,26150,7788
20231128,130400,179128705350,26200,26250,26250,26150,13702
20231128,130300,178769550900,26250,26250,26250,26150,15926
20231128,130200,178352145300,26250,26200,26250,26150,7786
20231128,130100,178148319800,26150,26250,26300,26150,10794
20231128,130000,177865344900,26250,26250,26300,26150,8505
20231128,125900,177642188000,26250,26450,26450,26200,15682
20231128,125800,177229537350,26450,26400,26450,26350,19658
20231128,125700,176710653000,26350,26350,26400,26350,5059
20231128,125600,176577260000,26350,26350,26400,26300,11047
20231128,125500,176285994050,26350,26350,26400,26300,11893
20231128,125400,175972537450,26350,26350,26400,26350,4137
20231128,125300,175863436800,26400,26350,26400,26350,11784
20231128,125200,175552569950,26350,26350,26350,26300,8362
20231128,125100,175332388200,26350,26350,26400,26300,5977
20231128,125000,175174922250,26350,26400,26400,26300,11763
20231128,124900,174864758750,26400,26400,26400,26350,13235
20231128,124800,174515407500,26400,26300,26400,26250,39357
20231128,124700,173479476900,26300,26200,26300,26100,26508
20231128,124600,172784442650,26200,26100,26200,26100,6033
20231128,124500,172626497500,26150,26200,26200,26100,5014
20231128,124400,172495370800,26150,26250,26250,26100,9882
20231128,124300,172236726350,26250,26200,26250,26200,4349
20231128,124200,172122587900,26250,26250,26300,26150,10684
20231128,124100,171842250700,26250,26300,26300,26200,7135
20231128,124000,171654780400,26300,26250,26300,26200,7751
20231128,123900,171451274900,26200,26200,26250,26150,8944
20231128,123800,171216714150,26200,26200,26250,26150,14994
20231128,123700,170824030250,26200,26250,26300,26200,7548
20231128,123600,170625788950,26300,26200,26300,26200,10309
20231128,123500,170355193850,26250,26150,26250,26150,8001
20231128,123400,170145568200,26200,26200,26250,26150,9430
20231128,123300,169898566050,26200,26200,26250,26200,8676
20231128,123200,169670840100,26250,26100,26250,26100,9321
20231128,123100,169426596650,26100,26250,26250,26100,12041
20231128,123000,169111456200,26250,26150,26250,26150,22294
20231128,122900,168527197050,26150,26200,26200,26100,8969
20231128,122800,168292461450,26200,26150,26200,26150,6372
20231128,122700,168125691650,26150,26150,26200,26100,11202
20231128,122600,167832749700,26100,26050,26150,26050,10464
20231128,122500,167559528450,26050,26050,26100,26000,5448
20231128,122400,167417555350,26050,26100,26100,26000,6284
20231128,122300,167253823300,26100,26050,26100,26000,6962
20231128,122200,167072378650,26050,26050,26100,26050,4258
20231128,122100,166961329150,26050,26050,26100,26000,8066
20231128,122000,166751186600,26050,26050,26050,25950,8626
20231128,121900,166526762000,26050,25850,26050,25850,16998
20231128,121800,166085572550,25850,25850,25900,25800,4129
20231128,121700,165978784900,25800,25900,25900,25800,6773
20231128,121600,165803657100,25900,25900,25950,25850,7512
20231128,121500,165609070300,25900,25900,25950,25900,5196
20231128,121400,165474319700,25900,25950,25950,25900,3177
20231128,121300,165391962350,25950,26000,26000,25900,6882
20231128,121200,165213396650,26000,25950,26000,25950,6560
20231128,121100,165043017650,25950,25900,26000,25850,8281
20231128,121000,164828130450,25950,25800,25950,25800,9762
20231128,120900,164575755300,25800,25850,25950,25800,7589
20231128,120800,164379397450,25850,25950,25950,25800,10511
20231128,120700,164107509150,25950,25950,26000,25900,5515
20231128,120600,163964418200,25950,26000,26000,25900,6677
20231128,120500,163791012550,25950,25800,26000,25800,21059
20231128,120400,163245558200,25800,25900,25900,25800,10075
20231128,120300,162985152350,25900,25950,25950,25850,8666
20231128,120200,162760713100,25900,25850,25950,25800,15227
20231128,120100,162366365700,25850,25950,25950,25750,25106
20231128,120000,161717250550,26000,25950,26000,25850,12469
20231128,115900,161393691650,26000,26000,26100,25900,17151
20231128,115800,160948117850,26000,26100,26150,26000,14821
20231128,115700,160561838150,26150,26100,26150,26050,8296
20231128,115600,160345309150,26100,26100,26150,26050,10341
20231128,115500,160075311300,26200,26200,26200,26100,11865
20231128,115400,159764978450,26150,26200,26250,26100,15776
20231128,115300,159352456800,26200,26150,26250,26100,14106
20231128,115200,158983163650,26150,26200,26200,26100,9807
20231128,115100,158726509800,26150,26150,26200,26100,11617
20231128,115000,158422833100,26150,26100,26150,26050,7059
20231128,114900,158238547550,26050,26200,26200,26050,8988
20231128,114800,158003525950,26200,26250,26250,26150,12130
20231128,114700,157685500300,26250,26150,26250,26150,10781
20231128,114600,157402739550,26150,26200,26250,26150,10741
20231128,114500,157121435350,26200,26050,26200,25950,78279
20231128,114400,155083497150,26000,26000,26050,25950,13977
20231128,114300,154719977800,26000,26050,26100,26000,10285
20231128,114200,154451966250,26050,26100,26100,26050,5147
20231128,114100,154317740850,26050,26000,26100,26000,13106
20231128,114000,153976090200,26000,25900,26050,25900,14501
20231128,113900,153599018800,25950,26150,26150,25800,56975
20231128,113800,152119902550,26150,26150,26200,26100,8864
20231128,113700,151888118050,26150,26200,26250,26100,9726
20231128,113600,151633693700,26200,26200,26250,26150,9652
20231128,113500,151380708650,26200,26100,26250,26050,30895
20231128,113400,150573474250,26050,26050,26100,26000,12086
20231128,113300,150258574050,26050,26150,26150,26000,19852
20231128,113200,149741298600,26050,26150,26150,26050,15796
20231128,113100,149328991250,26150,26100,26200,26050,21137
20231128,113000,148777097200,26150,26300,26350,26100,27652
20231128,112900,148051479900,26350,26250,26400,26200,32489
20231128,112800,147196186350,26200,26100,26250,26100,14556
20231128,112700,146814996250,26150,26150,26200,26050,42226
20231128,112600,145711749500,26200,26300,26400,26150,33341
20231128,112500,144836168500,26350,26400,26450,26300,63346
20231128,112400,143163369950,26400,26350,26400,26300,34922
20231128,112300,142242439800,26350,26200,26400,26150,71559
20231128,112200,140359308500,26200,26200,26300,26150,42213
20231128,112100,139251205400,26150,26100,26200,26100,26191
20231128,112000,138565571000,26100,26050,26150,26000,36658
20231128,111900,137608752750,26100,25800,26100,25800,105865
20231128,111800,134860134000,25850,25750,25850,25750,10728
20231128,111700,134583288450,25750,25650,25800,25650,20302
20231128,111600,134060763800,25650,25850,25900,25650,19188
20231128,111500,133566416850,25850,25950,25950,25750,22041
20231128,111400,132996984150,25850,25950,25950,25850,15588
20231128,111300,132593238750,25950,25900,26000,25850,75834
20231128,111200,130625561600,25850,25800,25900,25650,26330
20231128,111100,129946772750,25750,25850,25850,25700,28091
20231128,111000,129222834850,25850,25850,25900,25800,23875
20231128,110900,128605858200,25850,25900,25950,25750,29661
20231128,110800,127838871350,25950,26000,26000,25900,38244
20231128,110700,126846791800,26000,25950,26000,25850,58999
20231128,110600,125315687600,25950,25850,25950,25800,72456
20231128,110500,123438714700,25850,25850,25850,25750,30993
20231128,110400,122638484300,25850,25650,25850,25600,54879
20231128,110300,121226809400,25700,25450,25700,25450,55028
20231128,110200,119819276900,25500,25450,25500,25450,16022
20231128,110100,119411106100,25450,25500,25500,25350,36960
20231128,110000,118470723800,25550,25350,25550,25350,37954
20231128,105900,117503984450,25450,25500,25550,25350,55536
20231128,105800,116088348650,25500,25500,25500,25500,0
20231128,105700,116088348650,25500,25450,25500,25450,38704
20231128,105600,115101471550,25500,25500,25500,25400,36333
20231128,105500,114176533000,25450,25450,25500,25400,22026
20231128,105400,113615633500,25450,25400,25500,25350,82967
20231128,105300,111505139300,25400,25300,25400,25250,23921
20231128,105200,110899223700,25350,25350,25400,25300,23586
20231128,105100,110301318850,25300,25200,25350,25100,64676
20231128,105000,108668109650,25150,25150,25200,25050,10777
20231128,104900,108397244650,25100,25200,25200,25100,10758
20231128,104800,108126741150,25150,25200,25200,25150,6124
20231128,104700,107972487550,25150,25150,25200,25100,8076
20231128,104600,107769409350,25100,25150,25150,25050,6744
20231128,104500,107600039000,25100,25000,25150,25000,13169
20231128,104400,107270074550,25000,24900,25000,24850,16856
20231128,104300,106849728050,24950,24950,25000,24900,15116
20231128,104200,106472606450,25000,25000,25050,24900,18638
20231128,104100,106007470850,25000,25100,25100,25000,8522
20231128,104000,105794263300,25050,24950,25100,24950,10882
20231128,103900,105521982400,24950,24950,25100,24950,14342
20231128,103800,105163676800,25000,25200,25250,24950,24870
20231128,103700,104539314350,25250,25200,25250,25200,11136
20231128,103600,104258311900,25200,25200,25250,25150,33575
20231128,103500,103411985900,25150,25150,25200,25100,25498
20231128,103400,102770508450,25150,25100,25150,25100,5273
20231128,103300,102637951800,25100,25050,25150,25050,17070
20231128,103200,102209448750,25050,25000,25100,25000,11131
20231128,103100,101930772200,25000,25050,25050,24950,7727
20231128,103000,101737495900,25050,24950,25050,24900,11357
20231128,102900,101453623600,25000,24950,25000,24900,16254
20231128,102800,101048121950,24950,25050,25050,24900,15771
20231128,102700,100653772950,25050,25050,25100,25000,8687
20231128,102600,100436150150,25050,25000,25050,24950,13729
20231128,102500,100092998850,24950,24950,25000,24900,24278
20231128,102400,99486627450,25000,25050,25050,24850,42006
20231128,102300,98438069800,25050,25250,25250,25000,30674
20231128,102200,97668460400,25250,25150,25250,25100,25844
20231128,102100,97017577150,25150,25200,25250,25100,22304
20231128,102000,96456761650,25200,25350,25350,25200,16818
20231128,101900,96031666750,25350,25300,25400,25250,35472
20231128,101800,95133331150,25400,25300,25450,25300,63413
20231128,101700,93523950750,25350,25050,25350,25050,64789
20231128,101600,91888388000,25050,25200,25250,25000,33684
20231128,101500,91040944350,25200,25050,25200,25050,19323
20231128,101400,90555774650,25050,25250,25250,25000,25588
20231128,101300,89912944900,25250,25150,25250,25100,55197
20231128,101200,88521309250,25150,25100,25200,25050,54172
20231128,101100,87159902300,25100,24950,25100,24900,59728
20231128,101000,85666451000,24950,24950,24950,24850,24442
20231128,100900,85057318600,24950,24800,24950,24750,29452
20231128,100800,84324910900,24800,24800,24850,24750,12794
20231128,100700,84007624550,24750,24700,24900,24700,14808
20231128,100600,83640241450,24750,24900,24950,24700,17920
20231128,100500,83194461450,24900,24700,24900,24650,67095
20231128,100400,81531071800,24700,24900,24900,24600,59283
20231128,100300,80063329000,24900,24900,24900,24800,17917
20231128,100200,79618168050,24900,24750,24950,24750,34427
20231128,100100,78762312000,24800,24850,24850,24750,23619
20231128,100000,78176399150,24800,24700,24900,24550,54675
20231128,095900,76823756250,24700,24950,24950,24650,43425
20231128,095800,75748237450,24900,24850,25000,24850,26199
20231128,095700,75095772800,24900,24800,25000,24750,36921
20231128,095600,74176945400,24800,25150,25200,24750,98231
20231128,095500,71720288250,25150,25200,25200,25100,49072
20231128,095400,70485706750,25200,25100,25200,25050,68014
20231128,095300,68775966600,25100,24850,25200,24800,159554
20231128,095200,64778197250,24850,24900,24950,24800,47983
20231128,095100,63584692350,24900,24950,25000,24850,54701
20231128,095000,62220592200,24900,24800,24950,24750,66123
20231128,094900,60577170500,24850,24900,24950,24750,66029
20231128,094800,58936991250,24900,24900,25050,24750,168982
20231128,094700,54724348100,24900,24550,24950,24450,194710
20231128,094600,49916468400,24550,24450,24550,24250,103088
20231128,094500,47394757150,24450,24200,24450,24200,79955
20231128,094400,45448233850,24200,24150,24250,24150,13881
20231128,094300,45111865000,24200,24100,24250,24100,33334
20231128,094200,44305836850,24150,24150,24250,24100,24809
20231128,094100,43705760100,24200,24250,24300,24100,48664
20231128,094000,42529155900,24250,24350,24400,24250,45985
20231128,093900,41410212300,24400,24350,24400,24200,64036
20231128,093800,39852602100,24350,24150,24350,24050,87489
20231128,093700,37734629350,24150,24050,24200,24050,38569
20231128,093600,36804314450,24100,24150,24200,24050,52590
20231128,093500,35535390850,24150,24000,24200,23950,78240
20231128,093400,33651280100,24000,24000,24050,23950,43865
20231128,093300,32598645250,24000,23950,24000,23900,74045
20231128,093200,30823752200,23950,23800,23950,23800,70117
20231128,093100,29148762150,23850,23650,23850,23600,86179
20231128,093000,27100147450,23600,23600,23650,23550,15984
20231128,092900,26722752000,23600,23500,23650,23500,36991
20231128,092800,25849310700,23600,23450,23600,23450,38699
20231128,092700,24939415550,23450,23450,23500,23400,11626
20231128,092600,24666674450,23450,23400,23500,23400,10183
20231128,092500,24427715600,23450,23450,23500,23400,10634
20231128,092400,24178137550,23450,23400,23500,23400,19115
20231128,092300,23729876450,23450,23350,23450,23350,18037
20231128,092200,23308211200,23350,23450,23500,23350,10680
20231128,092100,23058047850,23450,23400,23550,23350,45843
20231128,092000,21982932800,23350,23200,23400,23150,22783
20231128,091900,21453035100,23200,23200,23300,23150,39896
20231128,091800,20527139400,23250,23350,23350,23150,14787
20231128,091700,20183508900,23350,23250,23350,23150,27619
20231128,091600,19541552150,23200,23300,23300,23150,19851
20231128,091500,19081082950,23300,23350,23400,23150,48600
20231128,091400,17949384850,23400,23400,23400,23250,52013
20231128,091300,16736781500,23400,23450,23450,23350,25916
20231128,091200,16130165850,23450,23550,23600,23400,28033
20231128,091100,15472433800,23600,23400,23600,23350,33451
20231128,091000,14687147500,23400,23350,23450,23350,24500
20231128,090900,14113843700,23400,23450,23550,23350,29918
20231128,090800,13412377600,23400,23450,23450,23350,14310
20231128,090700,13077373100,23450,23550,23650,23450,32232
20231128,090600,12319632250,23550,23700,23750,23550,67948
20231128,090500,10709531900,23750,23750,23900,23600,116676
20231128,090400,7936781400,23750,23250,23750,23250,63372
20231128,090300,6446961000,23250,23100,23300,23000,31358
20231128,090200,5719827900,23100,23350,23350,23000,68113
20231128,090100,4141470350,23300,23450,23450,23250,46785
20231128,090000,3049391100,23450,23200,23700,23200,127679