stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192300,132608283150,26800,26800,26800,26800,62201
20231129,192200,132608283150,26800,26800,26800,26800,0
20231129,192100,132608283150,26800,26800,26800,26800,0
20231129,192000,132608283150,26800,26800,26800,26800,0
20231129,191900,132608283150,26800,26800,26800,26800,0
20231129,191800,132608283150,26800,26800,26800,26800,0
20231129,191700,132608283150,26800,26800,26800,26800,0
20231129,191600,132608283150,26800,26800,26800,26800,0
20231129,191500,132608283150,26800,26800,26800,26800,0
20231129,191400,132608283150,26800,26800,26800,26800,0
20231129,191300,132608283150,26800,26800,26800,26800,0
20231129,191200,132608283150,26800,26800,26800,26800,0
20231129,191100,132608283150,26800,26800,26800,26800,0
20231129,191000,132608283150,26800,26800,26800,26800,0
20231129,190900,132608283150,26800,26800,26800,26800,0
20231129,190800,132608283150,26800,26800,26800,26800,0
20231129,190700,132608283150,26800,26800,26800,26800,0
20231129,190600,132608283150,26800,26800,26800,26800,0
20231129,190500,132608283150,26800,26800,26800,26800,0
20231129,190400,132608283150,26800,26800,26800,26800,0
20231129,190300,132608283150,26800,26800,26800,26800,0
20231129,190200,132608283150,26800,26800,26800,26800,0
20231129,190100,132608283150,26800,26800,26800,26800,0
20231129,190000,132608283150,26800,26800,26800,26800,0
20231129,185900,132608283150,26800,26800,26800,26800,0
20231129,185800,132608283150,26800,26800,26800,26800,0
20231129,185700,132608283150,26800,26800,26800,26800,0
20231129,185600,132608283150,26800,26800,26800,26800,0
20231129,185500,132608283150,26800,26800,26800,26800,0
20231129,185400,132608283150,26800,26800,26800,26800,0
20231129,185300,132608283150,26800,26800,26800,26800,62201
20231129,185200,132608283150,26800,26800,26800,26800,0
20231129,185100,132608283150,26800,26800,26800,26800,0
20231129,185000,132608283150,26800,26800,26800,26800,0
20231129,184900,132608283150,26800,26800,26800,26800,0
20231129,184800,132608283150,26800,26800,26800,26800,0
20231129,184700,132608283150,26800,26800,26800,26800,0
20231129,184600,132608283150,26800,26800,26800,26800,0
20231129,184500,132608283150,26800,26800,26800,26800,0
20231129,184400,132608283150,26800,26800,26800,26800,0
20231129,184300,132608283150,26800,26800,26800,26800,0
20231129,184200,132608283150,26800,26800,26800,26800,0
20231129,184100,132608283150,26800,26800,26800,26800,0
20231129,184000,132608283150,26800,26800,26800,26800,0
20231129,183900,132608283150,26800,26800,26800,26800,0
20231129,183800,132608283150,26800,26800,26800,26800,0
20231129,183700,132608283150,26800,26800,26800,26800,0
20231129,183600,132608283150,26800,26800,26800,26800,0
20231129,183500,132608283150,26800,26800,26800,26800,0
20231129,183400,132608283150,26800,26800,26800,26800,0
20231129,183300,132608283150,26800,26800,26800,26800,0
20231129,183200,132608283150,26800,26800,26800,26800,0
20231129,183100,132608283150,26800,26800,26800,26800,0
20231129,183000,132608283150,26800,26800,26800,26800,0
20231129,182900,132608283150,26800,26800,26800,26800,0
20231129,182800,132608283150,26800,26800,26800,26800,0
20231129,182700,132608283150,26800,26800,26800,26800,0
20231129,182600,132608283150,26800,26800,26800,26800,0
20231129,182500,132608283150,26800,26800,26800,26800,0
20231129,182400,132608283150,26800,26800,26800,26800,0
20231129,182300,132608283150,26800,26800,26800,26800,62201
20231129,182200,132608283150,26800,26800,26800,26800,0
20231129,182100,132608283150,26800,26800,26800,26800,0
20231129,182000,132608283150,26800,26800,26800,26800,0
20231129,181900,132608283150,26800,26800,26800,26800,0
20231129,181800,132608283150,26800,26800,26800,26800,0
20231129,181700,132608283150,26800,26800,26800,26800,0
20231129,181600,132608283150,26800,26800,26800,26800,0
20231129,181500,132608283150,26800,26800,26800,26800,0
20231129,181400,132608283150,26800,26800,26800,26800,0
20231129,181300,132608283150,26800,26800,26800,26800,0
20231129,181200,132608283150,26800,26800,26800,26800,0
20231129,181100,132608283150,26800,26800,26800,26800,0
20231129,181000,132608283150,26800,26800,26800,26800,0
20231129,180900,132608283150,26800,26800,26800,26800,0
20231129,180800,132608283150,26800,26800,26800,26800,0
20231129,180700,132608283150,26800,26800,26800,26800,0
20231129,180600,132608283150,26800,26800,26800,26800,0
20231129,180500,132608283150,26800,26800,26800,26800,0
20231129,180400,132608283150,26800,26800,26800,26800,0
20231129,180300,132608283150,26800,26800,26800,26800,0
20231129,180200,132608283150,26800,26800,26800,26800,0
20231129,180100,132608283150,26800,26800,26800,26800,0
20231129,180000,132608283150,26800,26800,26800,26800,0
20231129,175900,132608283150,26800,26800,26800,26800,0
20231129,175800,132608283150,26800,26800,26800,26800,0
20231129,175700,132608283150,26800,26800,26800,26800,0
20231129,175600,132608283150,26800,26800,26800,26800,0
20231129,175500,132608283150,26800,26800,26800,26800,0
20231129,175400,132608283150,26800,26800,26800,26800,0
20231129,175300,132608283150,26800,26800,26800,26800,62201
20231129,175200,132608283150,26800,26800,26800,26800,0
20231129,175100,132608283150,26800,26800,26800,26800,0
20231129,175000,132608283150,26800,26800,26800,26800,0
20231129,174900,132608283150,26800,26800,26800,26800,0
20231129,174800,132608283150,26800,26800,26800,26800,0
20231129,174700,132608283150,26800,26800,26800,26800,0
20231129,174600,132608283150,26800,26800,26800,26800,0
20231129,174500,132608283150,26800,26800,26800,26800,0
20231129,174400,132608283150,26800,26800,26800,26800,0
20231129,174300,132608283150,26800,26800,26800,26800,0
20231129,174200,132608283150,26800,26800,26800,26800,0
20231129,174100,132608283150,26800,26800,26800,26800,0
20231129,174000,132608283150,26800,26800,26800,26800,0
20231129,173900,132608283150,26800,26800,26800,26800,0
20231129,173800,132608283150,26800,26800,26800,26800,0
20231129,173700,132608283150,26800,26800,26800,26800,0
20231129,173600,132608283150,26800,26800,26800,26800,0
20231129,173500,132608283150,26800,26800,26800,26800,0
20231129,173400,132608283150,26800,26800,26800,26800,0
20231129,173300,132608283150,26800,26800,26800,26800,0
20231129,173200,132608283150,26800,26800,26800,26800,0
20231129,173100,132608283150,26800,26800,26800,26800,0
20231129,173000,132608283150,26800,26800,26800,26800,0
20231129,172900,132608283150,26800,26800,26800,26800,0
20231129,172800,132608283150,26800,26800,26800,26800,0
20231129,172700,132608283150,26800,26800,26800,26800,0
20231129,172600,132608283150,26800,26800,26800,26800,0
20231129,172500,132608283150,26800,26800,26800,26800,0
20231129,172400,132608283150,26800,26800,26800,26800,0
20231129,172300,132608283150,26800,26800,26800,26800,62201
20231129,172200,132608283150,26800,26800,26800,26800,0
20231129,172100,132608283150,26800,26800,26800,26800,0
20231129,172000,132608283150,26800,26800,26800,26800,0
20231129,171900,132608283150,26800,26800,26800,26800,0
20231129,171800,132608283150,26800,26800,26800,26800,0
20231129,171700,132608283150,26800,26800,26800,26800,0
20231129,171600,132608283150,26800,26800,26800,26800,0
20231129,171500,132608283150,26800,26800,26800,26800,0
20231129,171400,132608283150,26800,26800,26800,26800,0
20231129,171300,132608283150,26800,26800,26800,26800,0
20231129,171200,132608283150,26800,26800,26800,26800,0
20231129,171100,132608283150,26800,26800,26800,26800,0
20231129,171000,132608283150,26800,26800,26800,26800,0
20231129,170900,132608283150,26800,26800,26800,26800,0
20231129,170800,132608283150,26800,26800,26800,26800,0
20231129,170700,132608283150,26800,26800,26800,26800,0
20231129,170600,132608283150,26800,26800,26800,26800,0
20231129,170500,132608283150,26800,26800,26800,26800,0
20231129,170400,132608283150,26800,26800,26800,26800,0
20231129,170300,132608283150,26800,26800,26800,26800,0
20231129,170200,132608283150,26800,26800,26800,26800,0
20231129,170100,132608283150,26800,26800,26800,26800,0
20231129,170000,132608283150,26800,26800,26800,26800,0
20231129,165900,132608283150,26800,26800,26800,26800,0
20231129,165800,132608283150,26800,26800,26800,26800,0
20231129,165700,132608283150,26800,26800,26800,26800,0
20231129,165600,132608283150,26800,26800,26800,26800,0
20231129,165500,132608283150,26800,26800,26800,26800,0
20231129,165400,132608283150,26800,26800,26800,26800,0
20231129,165300,132608283150,26800,26800,26800,26800,62201
20231129,165200,132608283150,26800,26800,26800,26800,0
20231129,165100,132608283150,26800,26800,26800,26800,0
20231129,165000,132608283150,26800,26800,26800,26800,0
20231129,164900,132608283150,26800,26800,26800,26800,0
20231129,164800,132608283150,26800,26800,26800,26800,0
20231129,164700,132608283150,26800,26800,26800,26800,0
20231129,164600,132608283150,26800,26800,26800,26800,0
20231129,164500,132608283150,26800,26800,26800,26800,0
20231129,164400,132608283150,26800,26800,26800,26800,0
20231129,164300,132608283150,26800,26800,26800,26800,0
20231129,164200,132608283150,26800,26800,26800,26800,0
20231129,164100,132608283150,26800,26800,26800,26800,0
20231129,164000,132608283150,26800,26800,26800,26800,0
20231129,163900,132608283150,26800,26800,26800,26800,0
20231129,163800,132608283150,26800,26800,26800,26800,0
20231129,163700,132608283150,26800,26800,26800,26800,0
20231129,163600,132608283150,26800,26800,26800,26800,0
20231129,163500,132608283150,26800,26800,26800,26800,0
20231129,163400,132608283150,26800,26800,26800,26800,0
20231129,163300,132608283150,26800,26800,26800,26800,0
20231129,163200,132608283150,26800,26800,26800,26800,0
20231129,163100,132608283150,26800,26800,26800,26800,0
20231129,163000,132608283150,26800,26800,26800,26800,0
20231129,162900,132608283150,26800,26800,26800,26800,0
20231129,162800,132608283150,26800,26800,26800,26800,0
20231129,162700,132608283150,26800,26800,26800,26800,0
20231129,162600,132608283150,26800,26800,26800,26800,0
20231129,162500,132608283150,26800,26800,26800,26800,0
20231129,162400,132608283150,26800,26800,26800,26800,0
20231129,162300,132608283150,26800,26800,26800,26800,62201
20231129,162200,132608283150,26800,26800,26800,26800,0
20231129,162100,132608283150,26800,26800,26800,26800,0
20231129,162000,132608283150,26800,26800,26800,26800,0
20231129,161900,132608283150,26800,26800,26800,26800,0
20231129,161800,132608283150,26800,26800,26800,26800,0
20231129,161700,132608283150,26800,26800,26800,26800,0
20231129,161600,132608283150,26800,26800,26800,26800,0
20231129,161500,132608283150,26800,26800,26800,26800,0
20231129,161400,132608283150,26800,26800,26800,26800,0
20231129,161300,132608283150,26800,26800,26800,26800,0
20231129,161200,132608283150,26800,26800,26800,26800,0
20231129,161100,132608283150,26800,26800,26800,26800,0
20231129,161000,132608283150,26800,26800,26800,26800,0
20231129,160900,132608283150,26800,26800,26800,26800,0
20231129,160800,132608283150,26800,26800,26800,26800,0
20231129,160700,132608283150,26800,26800,26800,26800,0
20231129,160600,132608283150,26800,26800,26800,26800,0
20231129,160500,132608283150,26800,26800,26800,26800,0
20231129,160400,132608283150,26800,26800,26800,26800,0
20231129,160300,132608283150,26800,26800,26800,26800,0
20231129,160200,132608283150,26800,26800,26800,26800,0
20231129,160100,132608283150,26800,26800,26800,26800,0
20231129,160000,132608283150,26800,26800,26800,26800,0
20231129,155900,132608283150,26800,26800,26800,26800,0
20231129,155800,132608283150,26800,26800,26800,26800,0
20231129,155700,132608283150,26800,26800,26800,26800,0
20231129,155600,132608283150,26800,26800,26800,26800,0
20231129,155500,132608283150,26800,26800,26800,26800,0
20231129,155400,132608283150,26800,26800,26800,26800,0
20231129,155300,132608283150,26800,26800,26800,26800,62201
20231129,155200,132608283150,26800,26800,26800,26800,0
20231129,155100,132608283150,26800,26800,26800,26800,0
20231129,155000,132608283150,26800,26800,26800,26800,0
20231129,154900,132608283150,26800,26800,26800,26800,0
20231129,154800,132608283150,26800,26800,26800,26800,0
20231129,154700,132608283150,26800,26800,26800,26800,0
20231129,154600,132608283150,26800,26800,26800,26800,0
20231129,154500,132608283150,26800,26800,26800,26800,0
20231129,154400,132608283150,26800,26800,26800,26800,0
20231129,154300,132608283150,26800,26800,26800,26800,0
20231129,154200,132608283150,26800,26800,26800,26800,0
20231129,154100,132608283150,26800,26800,26800,26800,0
20231129,154000,132608283150,26800,26800,26800,26800,0
20231129,153900,132608283150,26800,26800,26800,26800,0
20231129,153800,132608283150,26800,26800,26800,26800,0
20231129,153700,132608283150,26800,26800,26800,26800,0
20231129,153600,132608283150,26800,26800,26800,26800,0
20231129,153500,132608283150,26800,26800,26800,26800,0
20231129,153400,132608283150,26800,26800,26800,26800,0
20231129,153300,132608283150,26800,26800,26800,26800,0
20231129,153200,132608283150,26800,26800,26800,26800,0
20231129,153100,132608283150,26800,26800,26800,26800,0
20231129,153000,132608283150,26800,26800,26800,26800,62201
20231129,152900,130941296350,26850,26850,26850,26850,0
20231129,152800,130941296350,26850,26850,26850,26850,0
20231129,152700,130941296350,26850,26850,26850,26850,0
20231129,152600,130941296350,26850,26850,26850,26850,0
20231129,152500,130941296350,26850,26850,26850,26850,0
20231129,152400,130941296350,26850,26850,26850,26850,0
20231129,152300,130941296350,26850,26850,26850,26850,0
20231129,152200,130941296350,26850,26850,26850,26850,0
20231129,152100,130941296350,26850,26850,26850,26850,0
20231129,152000,130941296350,26850,26850,26850,26850,0
20231129,151900,130941296350,26850,26750,26850,26750,11292
20231129,151800,130638848250,26750,26750,26800,26750,3446
20231129,151700,130546614800,26800,26800,26800,26750,2679
20231129,151600,130474892900,26800,26800,26800,26750,3768
20231129,151500,130374038350,26850,26750,26850,26700,10476
20231129,151400,130093766000,26700,26750,26750,26700,2430
20231129,151300,130028800950,26700,26850,26850,26700,13125
20231129,151200,129677586600,26800,26850,26850,26800,2645
20231129,151100,129606639100,26850,26800,26850,26750,3699
20231129,151000,129507503800,26800,26750,26800,26700,22086
20231129,150900,128916522300,26750,26750,26750,26700,5050
20231129,150800,128781577950,26700,26750,26750,26700,3326
20231129,150700,128692650150,26750,26750,26800,26700,14616
20231129,150600,128301671300,26800,26800,26800,26750,7678
20231129,150500,128096110000,26800,26850,26900,26750,10213
20231129,150400,127822237700,26850,26850,26850,26800,2358
20231129,150300,127758955000,26850,26900,26900,26800,3801
20231129,150200,127656893150,26850,26850,26900,26750,8605
20231129,150100,127425982050,26900,26900,26900,26850,6807
20231129,150000,127243025900,26900,26850,26950,26850,5529
20231129,145900,127094310400,26950,26950,26950,26850,9067
20231129,145800,126850265750,26900,26950,26950,26900,8867
20231129,145700,126611482050,26950,26950,26950,26900,2420
20231129,145600,126546313900,26950,27000,27000,26900,11316
20231129,145500,126241149950,26950,26950,27000,26850,8203
20231129,145400,126020284250,26950,26950,27000,26900,5534
20231129,145300,125871120250,27000,27000,27000,26900,5918
20231129,145200,125711514650,27000,26950,27000,26900,7084
20231129,145100,125520534200,26950,27050,27050,26950,4101
20231129,145000,125409848350,27000,27000,27050,26900,11411
20231129,144900,125101905700,27000,26950,27050,26900,15852
20231129,144800,124673930100,26950,26850,26950,26800,11613
20231129,144700,124361541750,26850,26800,26850,26800,3812
20231129,144600,124259241850,26800,26800,26850,26750,5363
20231129,144500,124115452050,26800,26700,26800,26700,7627
20231129,144400,123911344200,26700,26800,26800,26650,15222
20231129,144300,123504828400,26750,26750,26800,26700,8933
20231129,144200,123265903550,26750,26650,26750,26600,16626
20231129,144100,122822460600,26600,26800,26850,26600,42069
20231129,144000,121699753550,26800,26850,26850,26750,10799
20231129,143900,121410313700,26850,26850,26850,26750,18462
20231129,143800,120915897200,26850,26850,26900,26800,18965
20231129,143700,120407296150,26800,26950,26950,26800,21865
20231129,143600,119819704700,26950,26950,27000,26900,4391
20231129,143500,119701400000,26950,26950,27000,26900,5898
20231129,143400,119542521300,26950,26950,27000,26900,12691
20231129,143300,119200421800,27000,27100,27100,26950,9929
20231129,143200,118932120700,27100,27050,27100,27000,5803
20231129,143100,118775032500,27050,27150,27150,27000,9561
20231129,143000,118516243850,27150,27150,27150,27100,10680
20231129,142900,118226525300,27150,27100,27150,27100,7778
20231129,142800,118015588450,27150,27100,27150,27050,5961
20231129,142700,117854023150,27100,27100,27150,27050,4075
20231129,142600,117743562600,27100,27050,27150,27050,6556
20231129,142500,117565896550,27050,27100,27100,27050,6924
20231129,142400,117378313050,27100,27100,27100,27050,4161
20231129,142300,117265600250,27050,27150,27150,27050,5103
20231129,142200,117127203150,27150,27100,27150,27050,3983
20231129,142100,117019211050,27100,27100,27150,27050,7215
20231129,142000,116823685000,27100,27050,27100,27000,3192
20231129,141900,116737261150,27050,27100,27100,27000,4770
20231129,141800,116608188250,27050,27000,27100,27000,4826
20231129,141700,116477677850,27000,26950,27050,26950,6521
20231129,141600,116301594800,26950,27050,27050,26950,7709
20231129,141500,116093489850,27050,27050,27100,27000,5051
20231129,141400,115956883600,27050,27050,27150,27050,5661
20231129,141300,115803654500,27050,27150,27150,27050,6445
20231129,141200,115628943850,27150,27200,27200,27100,10074
20231129,141100,115355339400,27200,27200,27200,27150,8845
20231129,141000,115114871750,27200,27200,27200,27150,4494
20231129,140900,114992670450,27200,27150,27200,27100,19427
20231129,140800,114465110350,27150,27100,27150,27050,8558
20231129,140700,114233107800,27100,27100,27100,27050,6580
20231129,140600,114054829800,27100,27100,27100,27050,5491
20231129,140500,113906070950,27100,27050,27100,27050,4187
20231129,140400,113792625650,27100,27100,27100,27050,22964
20231129,140300,113170343450,27100,27100,27100,27050,6956
20231129,140200,112981931400,27050,27100,27100,27000,3973
20231129,140100,112874453350,27100,27050,27100,27000,9764
20231129,140000,112610371150,27050,27000,27050,26950,8560
20231129,135900,112379121000,27000,27000,27000,26950,10051
20231129,135800,112107853200,27000,26950,27000,26950,4594
20231129,135700,111983892850,26950,27000,27000,26950,4163
20231129,135600,111871561350,27000,27000,27000,26950,4898
20231129,135500,111739401700,27000,27000,27000,26900,6945
20231129,135400,111552095850,27000,26950,27000,26900,5392
20231129,135300,111406626450,26950,26950,27000,26900,7264
20231129,135200,111210792700,26950,26950,27000,26900,7779
20231129,135100,111001084900,26950,27000,27000,26950,4349
20231129,135000,110883747500,27000,27000,27000,26950,4871
20231129,134900,110752363150,27000,27000,27000,26950,4990
20231129,134800,110617730300,27000,26950,27000,26900,6446
20231129,134700,110444048600,27000,27000,27000,26900,10439
20231129,134600,110162662650,27000,27000,27000,26950,4818
20231129,134500,110032661150,26950,27000,27000,26950,4045
20231129,134400,109923537650,27000,27000,27000,26950,3358
20231129,134300,109832898850,26950,27000,27000,26950,4348
20231129,134200,109715567150,26950,27000,27000,26950,3740
20231129,134100,109614615300,26950,27000,27050,26950,7156
20231129,134000,109421364700,27050,27000,27050,27000,3881
20231129,133900,109316461050,27000,27050,27050,27000,3023
20231129,133800,109234734250,27000,27000,27050,26950,5258
20231129,133700,109092767950,27000,26950,27000,26950,3719
20231129,133600,108992403100,26950,26950,27000,26950,3430
20231129,133500,108899830850,27000,27000,27000,26950,4619
20231129,133400,108775173300,27000,27050,27050,26950,6784
20231129,133300,108591955850,27000,27050,27050,27000,2921
20231129,133200,108512964750,27050,27050,27100,27000,4098
20231129,133100,108402118150,27050,27050,27050,26950,5841
20231129,133000,108244306550,27000,27000,27050,26950,7306
20231129,132900,108046948400,27000,27050,27100,27000,14936
20231129,132800,107643373350,27050,27100,27100,27000,3084
20231129,132700,107559911350,27100,27100,27100,27000,10388
20231129,132600,107278823200,27050,27100,27100,27000,6968
20231129,132500,107090311700,27100,27100,27100,27050,2643
20231129,132400,107018756450,27050,27100,27100,27050,3730
20231129,132300,106917727200,27100,27050,27100,27050,3383
20231129,132200,106826110350,27100,27100,27100,27000,6149
20231129,132100,106659664300,27100,27100,27100,27050,2486
20231129,132000,106592340700,27050,27000,27100,26950,8107
20231129,131900,106373074700,27000,27050,27050,26950,5904
20231129,131800,106213609500,27000,27050,27050,26950,8586
20231129,131700,105981691450,27000,27050,27100,27000,6225
20231129,131600,105813246100,27000,27050,27100,27000,3493
20231129,131500,105718729900,27050,27100,27100,27050,2728
20231129,131400,105644856200,27100,27050,27100,27050,7085
20231129,131300,105452940150,27100,27050,27100,27050,4788
20231129,131200,105323314700,27050,27050,27100,27050,3018
20231129,131100,105241632550,27050,27100,27100,27000,4147
20231129,131000,105129388350,27100,27100,27100,27000,15345
20231129,130900,104714626350,27050,27050,27100,27000,3255
20231129,130800,104626511250,27050,27050,27100,27050,3024
20231129,130700,104544626550,27050,27050,27100,27050,3807
20231129,130600,104441546050,27050,27100,27100,27050,4673
20231129,130500,104315067550,27050,27100,27100,27050,3294
20231129,130400,104225821750,27100,27100,27100,27050,5083
20231129,130300,104088173650,27100,27100,27150,27050,2896
20231129,130200,104009689750,27100,27150,27150,27050,5313
20231129,130100,103865655950,27150,27100,27150,27100,7945
20231129,130000,103650135200,27100,27150,27150,27100,2120
20231129,125900,103592595950,27150,27100,27150,27100,3066
20231129,125800,103509395700,27150,27100,27150,27100,7042
20231129,125700,103318355700,27150,27150,27150,27100,3913
20231129,125600,103212193600,27150,27150,27150,27100,4952
20231129,125500,103077796500,27100,27150,27150,27050,10999
20231129,125400,102779364800,27100,27100,27150,27100,3494
20231129,125300,102684617300,27100,27100,27150,27050,4398
20231129,125200,102565421800,27100,27050,27100,27050,9236
20231129,125100,102315150900,27000,27050,27100,27000,5616
20231129,125000,102163187450,27050,27100,27100,27050,3684
20231129,124900,102063420250,27050,27100,27100,27050,7198
20231129,124800,101868369700,27100,27100,27100,27050,3906
20231129,124700,101762629950,27050,27100,27100,27050,2898
20231129,124600,101684141800,27100,27050,27100,27000,5262
20231129,124500,101541779500,27050,27000,27050,27000,4493
20231129,124400,101420371100,27050,27050,27050,27000,2245
20231129,124300,101359667800,27050,27050,27050,27000,4029
20231129,124200,101250761850,27050,27000,27050,27000,7150
20231129,124100,101057637000,27000,27000,27000,26950,3192
20231129,124000,100971501300,27000,27000,27050,26950,6433
20231129,123900,100797767150,27050,26950,27050,26950,3973
20231129,123800,100690439700,27000,26950,27000,26900,8349
20231129,123700,100465349400,26950,27000,27000,26950,2761
20231129,123600,100390831100,27000,27100,27100,26950,12129
20231129,123500,100063141500,27050,27100,27100,27050,2398
20231129,123400,99998199750,27100,27100,27100,27050,3414
20231129,123300,99905752850,27100,27100,27100,27050,2590
20231129,123200,99835572600,27100,27050,27100,27000,7448
20231129,123100,99634021300,27000,27050,27050,27000,2866
20231129,123000,99556507050,27050,26950,27050,26950,7090
20231129,122900,99365071000,26950,27000,27000,26950,3615
20231129,122800,99267514900,26950,26950,27000,26950,8641
20231129,122700,99034296400,27000,26950,27000,26900,6241
20231129,122600,98866039700,26950,26950,26950,26900,2188
20231129,122500,98807090650,26900,26950,26950,26900,3662
20231129,122400,98708423950,26950,26950,26950,26900,3258
20231129,122300,98620657100,26950,26950,26950,26900,2532
20231129,122200,98552447550,26900,26900,26950,26850,4556
20231129,122100,98429841450,26850,26900,26950,26850,6190
20231129,122000,98263298700,26900,26950,27000,26900,4440
20231129,121900,98143572950,26950,26950,27000,26900,2612
20231129,121800,98073158000,26950,27000,27050,26900,12497
20231129,121700,97735491950,27000,26950,27000,26900,3706
20231129,121600,97635555650,26950,27000,27000,26900,3387
20231129,121500,97544211800,27000,27000,27000,26900,4117
20231129,121400,97433260800,26950,26950,27000,26900,5803
20231129,121300,97276895100,26950,27000,27000,26950,6073
20231129,121200,97113119650,26950,26950,27000,26950,3539
20231129,121100,97017650800,26950,26950,27000,26900,4791
20231129,121000,96888451500,27000,26950,27000,26950,3389
20231129,120900,96796992050,27000,27000,27000,26900,5623
20231129,120800,96645410300,27000,26950,27000,26900,4158
20231129,120700,96533306100,26950,27000,27000,26900,4543
20231129,120600,96410777100,26950,27000,27000,26950,3430
20231129,120500,96318227300,27000,27050,27050,26950,4754
20231129,120400,96189953350,27000,27000,27050,26950,4855
20231129,120300,96058841650,27000,27000,27000,26950,5445
20231129,120200,95911958350,26950,26950,27000,26900,3448
20231129,120100,95819041050,26950,26950,26950,26900,5319
20231129,120000,95675736200,26950,26850,26950,26850,8915
20231129,115900,95435840350,26850,26950,27000,26850,18759
20231129,115800,94931208350,26950,27050,27050,26950,5671
20231129,115700,94778131750,27050,27050,27100,27000,4571
20231129,115600,94654489500,27050,27100,27100,27000,3288
20231129,115500,94565593150,27050,27050,27100,27000,3308
20231129,115400,94476127050,27000,27050,27100,27000,6820
20231129,115300,94291681000,27000,27000,27050,26950,3931
20231129,115200,94185524550,27000,27050,27050,26950,5706
20231129,115100,94031368800,27050,26950,27050,26950,10434
20231129,115000,93749615350,27000,27100,27100,26950,9364
20231129,114900,93496641700,27050,27100,27100,27000,3832
20231129,114800,93392894150,27100,27050,27100,27000,4397
20231129,114700,93273852450,27100,27100,27100,27050,2947
20231129,114600,93194072800,27100,27050,27100,27050,3203
20231129,114500,93107390400,27050,26950,27100,26950,13600
20231129,114400,92739728150,26950,27000,27050,26900,9421
20231129,114300,92485539300,27000,27000,27100,27000,12072
20231129,114200,92159398050,27000,27100,27100,27000,4826
20231129,114100,92028867750,27100,27150,27150,27050,8802
20231129,114000,91790336650,27150,27150,27150,27100,8140
20231129,113900,91569343000,27150,27150,27150,27100,2842
20231129,113800,91492213300,27150,27100,27150,27050,4124
20231129,113700,91380349050,27100,27050,27100,27000,10168
20231129,113600,91105066200,27050,27050,27050,27000,3415
20231129,113500,91012716100,27000,27000,27050,26950,5384
20231129,113400,90867210450,27000,27000,27050,26950,5398
20231129,113300,90721445600,27000,27000,27050,26900,13408
20231129,113200,90359986300,27000,27000,27050,26950,4515
20231129,113100,90238100500,27000,27100,27150,26900,19317
20231129,113000,89716386800,27100,27150,27150,27100,4550
20231129,112900,89593016000,27150,27100,27150,27050,5699
20231129,112800,89438487750,27100,27150,27150,27050,6845
20231129,112700,89253034200,27100,27050,27150,27050,4301
20231129,112600,89136509850,27050,27100,27100,27050,7870
20231129,112500,88923531650,27050,27100,27100,27050,5564
20231129,112400,88772806900,27100,27100,27100,27050,12362
20231129,112300,88437815500,27050,26950,27100,26950,25907
20231129,112200,87737968750,26950,27000,27000,26950,4770
20231129,112100,87609320650,27000,26950,27000,26950,6997
20231129,112000,87420562100,26900,26850,26950,26850,12342
20231129,111900,87088324600,26850,26900,26950,26850,7582
20231129,111800,86884381850,26900,26850,26900,26850,4277
20231129,111700,86769406200,26850,27000,27000,26850,16347
20231129,111600,86329065600,26950,26950,27000,26900,6086
20231129,111500,86165013950,26950,26950,26950,26850,24528
20231129,111400,85505017300,26900,27000,27050,26900,21136
20231129,111300,84934551900,27050,27050,27050,27000,8320
20231129,111200,84709691900,27000,27200,27200,27000,26822
20231129,111100,83983281300,27200,27100,27200,27050,14124
20231129,111000,83600206450,27100,27050,27100,27000,12208
20231129,110900,83269650500,27050,27000,27100,27000,11786
20231129,110800,82951037550,27000,27000,27000,26900,12730
20231129,110700,82607560550,27000,27050,27050,26900,24867
20231129,110600,81936804500,27050,27050,27100,27000,14254
20231129,110500,81551340050,27050,27050,27150,27050,25621
20231129,110400,80857424800,27100,27300,27300,27050,31939
20231129,110300,79988543350,27250,27150,27300,27100,48168
20231129,110200,78677616750,27150,27100,27200,27050,67950
20231129,110100,76833075950,27100,26900,27100,26850,108804
20231129,110000,73898236050,26900,26850,26900,26850,9935
20231129,105900,73631064700,26850,26850,26900,26800,17153
20231129,105800,73170457050,26900,26900,26900,26850,5341
20231129,105700,73026838600,26900,26850,26900,26800,11903
20231129,105600,72707272200,26850,26700,26850,26650,48618
20231129,105500,71407240800,26700,26650,26700,26600,5560
20231129,105400,71258987300,26650,26700,26700,26650,6857
20231129,105300,71076126250,26700,26650,26700,26650,4799
20231129,105200,70948066000,26700,26650,26700,26650,5533
20231129,105100,70800409200,26650,26650,26750,26600,9586
20231129,105000,70544883800,26550,26550,26600,26450,9150
20231129,104900,70301960150,26500,26500,26550,26450,14265
20231129,104800,69924020300,26500,26700,26750,26500,20445
20231129,104700,69379656550,26700,26750,26750,26700,6397
20231129,104600,69208705750,26750,26700,26800,26700,9356
20231129,104500,68958589050,26750,26750,26800,26700,7790
20231129,104400,68750181750,26800,26850,26850,26750,7229
20231129,104300,68556524750,26800,26800,26850,26750,7216
20231129,104200,68363113750,26750,26750,26850,26750,13123
20231129,104100,68011548200,26800,26850,26850,26750,13169
20231129,104000,67658470450,26800,26800,26850,26800,4591
20231129,103900,67535256050,26850,26750,26850,26700,25123
20231129,103800,66862183000,26700,26700,26750,26700,6396
20231129,103700,66691272050,26700,26750,26750,26700,4382
20231129,103600,66574123100,26750,26700,26750,26700,7864
20231129,103500,66363960100,26700,26750,26750,26700,7004
20231129,103400,66176737250,26750,26700,26800,26650,13305
20231129,103300,65820760900,26700,26750,26800,26600,16601
20231129,103200,65377509750,26750,26750,26800,26700,10177
20231129,103100,65105309800,26750,26650,26750,26650,8098
20231129,103000,64889049150,26650,26700,26700,26600,22322
20231129,102900,64293811450,26700,26650,26700,26650,6288
20231129,102800,64125946350,26650,26600,26700,26550,24590
20231129,102700,63471518150,26550,26600,26600,26550,4740
20231129,102600,63345476450,26600,26600,26600,26500,9298
20231129,102500,63098340150,26550,26500,26600,26450,8683
20231129,102400,62867917500,26500,26600,26600,26500,12838
20231129,102300,62526853400,26600,26500,26600,26500,10982
20231129,102200,62235261500,26550,26500,26550,26450,9315
20231129,102100,61988305600,26500,26600,26650,26500,14667
20231129,102000,61598873900,26600,26600,26650,26550,12268
20231129,101900,61272800800,26600,26600,26650,26550,18670
20231129,101800,60776614850,26600,26650,26650,26550,16542
20231129,101700,60336499000,26600,26400,26650,26400,52849
20231129,101600,58935336050,26450,26400,26450,26350,17299
20231129,101500,58478940750,26400,26350,26400,26350,11620
20231129,101400,58172591000,26350,26400,26450,26350,17955
20231129,101300,57698373300,26450,26450,26450,26400,8894
20231129,101200,57463247500,26450,26150,26450,26150,39843
20231129,101100,56413956750,26200,26100,26200,26100,6819
20231129,101000,56235654650,26100,26200,26200,26100,5821
20231129,100900,56083441000,26200,26200,26200,26150,6866
20231129,100800,55903669450,26200,26200,26250,26150,11818
20231129,100700,55594007750,26250,26300,26350,26200,17718
20231129,100600,55128542400,26300,26250,26300,26200,11908
20231129,100500,54815769900,26250,26150,26250,26150,8656
20231129,100400,54589072850,26150,26200,26200,26100,3110
20231129,100300,54507704050,26200,26050,26200,26000,11565
20231129,100200,54205851000,26050,26150,26150,26050,8786
20231129,100100,53976724400,26150,26150,26150,26050,12078
20231129,100000,53661519050,26100,26200,26200,26100,11768
20231129,095900,53353924600,26200,26200,26250,26150,7238
20231129,095800,53164378550,26200,26200,26250,26050,23938
20231129,095700,52538414800,26200,26200,26200,26150,14872
20231129,095600,52149207450,26200,26150,26200,26100,20094
20231129,095500,51623557350,26150,26050,26200,26050,31420
20231129,095400,50802491300,26050,25950,26050,25900,15786
20231129,095300,50391975900,25950,25850,25950,25850,12651
20231129,095200,50064237050,25850,25850,25900,25850,3182
20231129,095100,49981886050,25900,25900,25900,25850,2834
20231129,095000,49908541750,25850,25850,25900,25800,8644
20231129,094900,49685102350,25850,25800,25900,25800,3455
20231129,094800,49595818200,25850,25750,25850,25700,3167
20231129,094700,49514174750,25750,25850,25900,25700,11790
20231129,094600,49210207150,25850,25950,26000,25850,6712
20231129,094500,49036232350,25950,25950,25950,25900,6413
20231129,094400,48869836100,25950,25950,26000,25900,7131
20231129,094300,48684797050,25950,25850,26000,25850,10418
20231129,094200,48414771650,25850,25900,25900,25850,5140
20231129,094100,48281675050,25900,25950,26000,25850,12023
20231129,094000,47969645400,25950,25950,26000,25850,7958
20231129,093900,47763271700,25950,25950,26000,25850,18371
20231129,093800,47286509150,25950,25700,25950,25650,30380
20231129,093700,46501898100,25750,25650,25750,25650,10004
20231129,093600,46244884300,25650,25700,25750,25650,6945
20231129,093500,46066520400,25750,25750,25750,25700,5324
20231129,093400,45929577150,25700,25800,25800,25650,13213
20231129,093300,45589498900,25800,25850,25850,25750,10652
20231129,093200,45314781800,25850,25800,25900,25800,16610
20231129,093100,44885322000,25850,25700,25850,25650,18750
20231129,093000,44401520100,25700,25450,25700,25450,32694
20231129,092900,43565661050,25450,25300,25500,25250,37454
20231129,092800,42616160600,25300,25500,25500,25250,64653
20231129,092700,40974830550,25550,25550,25550,25500,12358
20231129,092600,40659323200,25550,25600,25650,25500,23360
20231129,092500,40062218900,25650,25700,25750,25550,28248
20231129,092400,39338171550,25700,25800,25800,25700,11132
20231129,092300,39051514400,25800,25850,25850,25650,25854
20231129,092200,38385103850,25800,25650,25850,25600,46275
20231129,092100,37192952400,25650,25500,25650,25450,19806
20231129,092000,36686270700,25500,25400,25500,25350,26571
20231129,091900,36010963050,25400,25350,25500,25350,28884
20231129,091800,35277327050,25400,25700,25700,25350,100334
20231129,091700,32724444800,25650,25750,25900,25550,78543
20231129,091600,30711619600,25750,25750,25800,25600,50130
20231129,091500,29423841750,25750,26100,26100,25750,55830
20231129,091400,27975822850,26100,25900,26100,25900,28125
20231129,091300,27244264450,25950,25950,26000,25800,47770
20231129,091200,26007989600,25900,26350,26450,25900,99925
20231129,091100,23396373300,26400,26500,26550,26300,43158
20231129,091000,22257105200,26500,26500,26550,26300,59175
20231129,090900,20695177650,26500,26450,26500,26400,25794
20231129,090800,20012885750,26500,26750,26850,26400,80758
20231129,090700,17862994500,26800,27000,27100,26650,133022
20231129,090600,14284235800,26950,26650,27000,26600,95248
20231129,090500,11724659600,26650,26500,26700,26400,75018
20231129,090400,9728335200,26450,26300,26500,26250,41323
20231129,090300,8637527100,26300,26300,26350,26150,39624
20231129,090200,7595776300,26250,26350,26400,26100,70779
20231129,090100,5734576000,26300,26050,26450,26000,88491
20231129,090000,3409535450,26050,26050,26050,25800,131068