stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192400,266791684000,37050,37050,37050,37050,105348
20241119,192300,266791684000,37050,37050,37050,37050,0
20241119,192200,266791684000,37050,37050,37050,37050,0
20241119,192100,266791684000,37050,37050,37050,37050,0
20241119,192000,266791684000,37050,37050,37050,37050,0
20241119,191900,266791684000,37050,37050,37050,37050,0
20241119,191800,266791684000,37050,37050,37050,37050,0
20241119,191700,266791684000,37050,37050,37050,37050,0
20241119,191600,266791684000,37050,37050,37050,37050,0
20241119,191500,266791684000,37050,37050,37050,37050,0
20241119,191400,266791684000,37050,37050,37050,37050,0
20241119,191300,266791684000,37050,37050,37050,37050,0
20241119,191200,266791684000,37050,37050,37050,37050,0
20241119,191100,266791684000,37050,37050,37050,37050,0
20241119,191000,266791684000,37050,37050,37050,37050,0
20241119,190900,266791684000,37050,37050,37050,37050,0
20241119,190800,266791684000,37050,37050,37050,37050,0
20241119,190700,266791684000,37050,37050,37050,37050,0
20241119,190600,266791684000,37050,37050,37050,37050,0
20241119,190500,266791684000,37050,37050,37050,37050,0
20241119,190400,266791684000,37050,37050,37050,37050,0
20241119,190300,266791684000,37050,37050,37050,37050,0
20241119,190200,266791684000,37050,37050,37050,37050,0
20241119,190100,266791684000,37050,37050,37050,37050,0
20241119,190000,266791684000,37050,37050,37050,37050,0
20241119,185900,266791684000,37050,37050,37050,37050,0
20241119,185800,266791684000,37050,37050,37050,37050,0
20241119,185700,266791684000,37050,37050,37050,37050,0
20241119,185600,266791684000,37050,37050,37050,37050,0
20241119,185500,266791684000,37050,37050,37050,37050,0
20241119,185400,266791684000,37050,37050,37050,37050,105348
20241119,185300,266791684000,37050,37050,37050,37050,0
20241119,185200,266791684000,37050,37050,37050,37050,0
20241119,185100,266791684000,37050,37050,37050,37050,0
20241119,185000,266791684000,37050,37050,37050,37050,0
20241119,184900,266791684000,37050,37050,37050,37050,0
20241119,184800,266791684000,37050,37050,37050,37050,0
20241119,184700,266791684000,37050,37050,37050,37050,0
20241119,184600,266791684000,37050,37050,37050,37050,0
20241119,184500,266791684000,37050,37050,37050,37050,0
20241119,184400,266791684000,37050,37050,37050,37050,0
20241119,184300,266791684000,37050,37050,37050,37050,0
20241119,184200,266791684000,37050,37050,37050,37050,0
20241119,184100,266791684000,37050,37050,37050,37050,0
20241119,184000,266791684000,37050,37050,37050,37050,0
20241119,183900,266791684000,37050,37050,37050,37050,0
20241119,183800,266791684000,37050,37050,37050,37050,0
20241119,183700,266791684000,37050,37050,37050,37050,0
20241119,183600,266791684000,37050,37050,37050,37050,0
20241119,183500,266791684000,37050,37050,37050,37050,0
20241119,183400,266791684000,37050,37050,37050,37050,0
20241119,183300,266791684000,37050,37050,37050,37050,0
20241119,183200,266791684000,37050,37050,37050,37050,0
20241119,183100,266791684000,37050,37050,37050,37050,0
20241119,183000,266791684000,37050,37050,37050,37050,0
20241119,182900,266791684000,37050,37050,37050,37050,0
20241119,182800,266791684000,37050,37050,37050,37050,0
20241119,182700,266791684000,37050,37050,37050,37050,0
20241119,182600,266791684000,37050,37050,37050,37050,0
20241119,182500,266791684000,37050,37050,37050,37050,0
20241119,182400,266791684000,37050,37050,37050,37050,105348
20241119,182300,266791684000,37050,37050,37050,37050,0
20241119,182200,266791684000,37050,37050,37050,37050,0
20241119,182100,266791684000,37050,37050,37050,37050,0
20241119,182000,266791684000,37050,37050,37050,37050,0
20241119,181900,266791684000,37050,37050,37050,37050,0
20241119,181800,266791684000,37050,37050,37050,37050,0
20241119,181700,266791684000,37050,37050,37050,37050,0
20241119,181600,266791684000,37050,37050,37050,37050,0
20241119,181500,266791684000,37050,37050,37050,37050,0
20241119,181400,266791684000,37050,37050,37050,37050,0
20241119,181300,266791684000,37050,37050,37050,37050,0
20241119,181200,266791684000,37050,37050,37050,37050,0
20241119,181100,266791684000,37050,37050,37050,37050,0
20241119,181000,266791684000,37050,37050,37050,37050,0
20241119,180900,266791684000,37050,37050,37050,37050,0
20241119,180800,266791684000,37050,37050,37050,37050,0
20241119,180700,266791684000,37050,37050,37050,37050,0
20241119,180600,266791684000,37050,37050,37050,37050,0
20241119,180500,266791684000,37050,37050,37050,37050,0
20241119,180400,266791684000,37050,37050,37050,37050,0
20241119,180300,266791684000,37050,37050,37050,37050,0
20241119,180200,266791684000,37050,37050,37050,37050,0
20241119,180100,266791684000,37050,37050,37050,37050,0
20241119,180000,266791684000,37050,37050,37050,37050,0
20241119,175900,266791684000,37050,37050,37050,37050,0
20241119,175800,266791684000,37050,37050,37050,37050,0
20241119,175700,266791684000,37050,37050,37050,37050,0
20241119,175600,266791684000,37050,37050,37050,37050,0
20241119,175500,266791684000,37050,37050,37050,37050,0
20241119,175400,266791684000,37050,37050,37050,37050,105348
20241119,175300,266791684000,37050,37050,37050,37050,0
20241119,175200,266791684000,37050,37050,37050,37050,0
20241119,175100,266791684000,37050,37050,37050,37050,0
20241119,175000,266791684000,37050,37050,37050,37050,0
20241119,174900,266791684000,37050,37050,37050,37050,0
20241119,174800,266791684000,37050,37050,37050,37050,0
20241119,174700,266791684000,37050,37050,37050,37050,0
20241119,174600,266791684000,37050,37050,37050,37050,0
20241119,174500,266791684000,37050,37050,37050,37050,0
20241119,174400,266791684000,37050,37050,37050,37050,0
20241119,174300,266791684000,37050,37050,37050,37050,0
20241119,174200,266791684000,37050,37050,37050,37050,0
20241119,174100,266791684000,37050,37050,37050,37050,0
20241119,174000,266791684000,37050,37050,37050,37050,0
20241119,173900,266791684000,37050,37050,37050,37050,0
20241119,173800,266791684000,37050,37050,37050,37050,0
20241119,173700,266791684000,37050,37050,37050,37050,0
20241119,173600,266791684000,37050,37050,37050,37050,0
20241119,173500,266791684000,37050,37050,37050,37050,0
20241119,173400,266791684000,37050,37050,37050,37050,0
20241119,173300,266791684000,37050,37050,37050,37050,0
20241119,173200,266791684000,37050,37050,37050,37050,0
20241119,173100,266791684000,37050,37050,37050,37050,0
20241119,173000,266791684000,37050,37050,37050,37050,0
20241119,172900,266791684000,37050,37050,37050,37050,0
20241119,172800,266791684000,37050,37050,37050,37050,0
20241119,172700,266791684000,37050,37050,37050,37050,0
20241119,172600,266791684000,37050,37050,37050,37050,0
20241119,172500,266791684000,37050,37050,37050,37050,0
20241119,172400,266791684000,37050,37050,37050,37050,105348
20241119,172300,266791684000,37050,37050,37050,37050,0
20241119,172200,266791684000,37050,37050,37050,37050,0
20241119,172100,266791684000,37050,37050,37050,37050,0
20241119,172000,266791684000,37050,37050,37050,37050,0
20241119,171900,266791684000,37050,37050,37050,37050,0
20241119,171800,266791684000,37050,37050,37050,37050,0
20241119,171700,266791684000,37050,37050,37050,37050,0
20241119,171600,266791684000,37050,37050,37050,37050,0
20241119,171500,266791684000,37050,37050,37050,37050,0
20241119,171400,266791684000,37050,37050,37050,37050,0
20241119,171300,266791684000,37050,37050,37050,37050,0
20241119,171200,266791684000,37050,37050,37050,37050,0
20241119,171100,266791684000,37050,37050,37050,37050,0
20241119,171000,266791684000,37050,37050,37050,37050,0
20241119,170900,266791684000,37050,37050,37050,37050,0
20241119,170800,266791684000,37050,37050,37050,37050,0
20241119,170700,266791684000,37050,37050,37050,37050,0
20241119,170600,266791684000,37050,37050,37050,37050,0
20241119,170500,266791684000,37050,37050,37050,37050,0
20241119,170400,266791684000,37050,37050,37050,37050,0
20241119,170300,266791684000,37050,37050,37050,37050,0
20241119,170200,266791684000,37050,37050,37050,37050,0
20241119,170100,266791684000,37050,37050,37050,37050,0
20241119,170000,266791684000,37050,37050,37050,37050,0
20241119,165900,266791684000,37050,37050,37050,37050,0
20241119,165800,266791684000,37050,37050,37050,37050,0
20241119,165700,266791684000,37050,37050,37050,37050,0
20241119,165600,266791684000,37050,37050,37050,37050,0
20241119,165500,266791684000,37050,37050,37050,37050,0
20241119,165400,266791684000,37050,37050,37050,37050,105348
20241119,165300,266791684000,37050,37050,37050,37050,0
20241119,165200,266791684000,37050,37050,37050,37050,0
20241119,165100,266791684000,37050,37050,37050,37050,0
20241119,165000,266791684000,37050,37050,37050,37050,0
20241119,164900,266791684000,37050,37050,37050,37050,0
20241119,164800,266791684000,37050,37050,37050,37050,0
20241119,164700,266791684000,37050,37050,37050,37050,0
20241119,164600,266791684000,37050,37050,37050,37050,0
20241119,164500,266791684000,37050,37050,37050,37050,0
20241119,164400,266791684000,37050,37050,37050,37050,0
20241119,164300,266791684000,37050,37050,37050,37050,0
20241119,164200,266791684000,37050,37050,37050,37050,0
20241119,164100,266791684000,37050,37050,37050,37050,0
20241119,164000,266791684000,37050,37050,37050,37050,0
20241119,163900,266791684000,37050,37050,37050,37050,0
20241119,163800,266791684000,37050,37050,37050,37050,0
20241119,163700,266791684000,37050,37050,37050,37050,0
20241119,163600,266791684000,37050,37050,37050,37050,0
20241119,163500,266791684000,37050,37050,37050,37050,0
20241119,163400,266791684000,37050,37050,37050,37050,0
20241119,163300,266791684000,37050,37050,37050,37050,0
20241119,163200,266791684000,37050,37050,37050,37050,0
20241119,163100,266791684000,37050,37050,37050,37050,0
20241119,163000,266791684000,37050,37050,37050,37050,0
20241119,162900,266791684000,37050,37050,37050,37050,0
20241119,162800,266791684000,37050,37050,37050,37050,0
20241119,162700,266791684000,37050,37050,37050,37050,0
20241119,162600,266791684000,37050,37050,37050,37050,0
20241119,162500,266791684000,37050,37050,37050,37050,0
20241119,162400,266791684000,37050,37050,37050,37050,105348
20241119,162300,266791684000,37050,37050,37050,37050,0
20241119,162200,266791684000,37050,37050,37050,37050,0
20241119,162100,266791684000,37050,37050,37050,37050,0
20241119,162000,266791684000,37050,37050,37050,37050,0
20241119,161900,266791684000,37050,37050,37050,37050,0
20241119,161800,266791684000,37050,37050,37050,37050,0
20241119,161700,266791684000,37050,37050,37050,37050,0
20241119,161600,266791684000,37050,37050,37050,37050,0
20241119,161500,266791684000,37050,37050,37050,37050,0
20241119,161400,266791684000,37050,37050,37050,37050,0
20241119,161300,266791684000,37050,37050,37050,37050,0
20241119,161200,266791684000,37050,37050,37050,37050,0
20241119,161100,266791684000,37050,37050,37050,37050,0
20241119,161000,266791684000,37050,37050,37050,37050,0
20241119,160900,266791684000,37050,37050,37050,37050,0
20241119,160800,266791684000,37050,37050,37050,37050,0
20241119,160700,266791684000,37050,37050,37050,37050,0
20241119,160600,266791684000,37050,37050,37050,37050,0
20241119,160500,266791684000,37050,37050,37050,37050,0
20241119,160400,266791684000,37050,37050,37050,37050,0
20241119,160300,266791684000,37050,37050,37050,37050,0
20241119,160200,266791684000,37050,37050,37050,37050,0
20241119,160100,266791684000,37050,37050,37050,37050,0
20241119,160000,266791684000,37050,37050,37050,37050,0
20241119,155900,266791684000,37050,37050,37050,37050,0
20241119,155800,266791684000,37050,37050,37050,37050,0
20241119,155700,266791684000,37050,37050,37050,37050,0
20241119,155600,266791684000,37050,37050,37050,37050,0
20241119,155500,266791684000,37050,37050,37050,37050,0
20241119,155400,266791684000,37050,37050,37050,37050,105348
20241119,155300,266791684000,37050,37050,37050,37050,0
20241119,155200,266791684000,37050,37050,37050,37050,0
20241119,155100,266791684000,37050,37050,37050,37050,0
20241119,155000,266791684000,37050,37050,37050,37050,0
20241119,154900,266791684000,37050,37050,37050,37050,0
20241119,154800,266791684000,37050,37050,37050,37050,0
20241119,154700,266791684000,37050,37050,37050,37050,0
20241119,154600,266791684000,37050,37050,37050,37050,0
20241119,154500,266791684000,37050,37050,37050,37050,0
20241119,154400,266791684000,37050,37050,37050,37050,0
20241119,154300,266791684000,37050,37050,37050,37050,0
20241119,154200,266791684000,37050,37050,37050,37050,0
20241119,154100,266791684000,37050,37050,37050,37050,0
20241119,154000,266791684000,37050,37050,37050,37050,0
20241119,153900,266791684000,37050,37050,37050,37050,0
20241119,153800,266791684000,37050,37050,37050,37050,0
20241119,153700,266791684000,37050,37050,37050,37050,0
20241119,153600,266791684000,37050,37050,37050,37050,0
20241119,153500,266791684000,37050,37050,37050,37050,0
20241119,153400,266791684000,37050,37050,37050,37050,0
20241119,153300,266791684000,37050,37050,37050,37050,0
20241119,153200,266791684000,37050,37050,37050,37050,0
20241119,153100,266791684000,37050,37050,37050,37050,0
20241119,153000,266791684000,37050,37050,37050,37050,105348
20241119,152900,262888540600,37050,37050,37050,37050,0
20241119,152800,262888540600,37050,37050,37050,37050,0
20241119,152700,262888540600,37050,37050,37050,37050,0
20241119,152600,262888540600,37050,37050,37050,37050,0
20241119,152500,262888540600,37050,37050,37050,37050,0
20241119,152400,262888540600,37050,37050,37050,37050,0
20241119,152300,262888540600,37050,37050,37050,37050,0
20241119,152200,262888540600,37050,37050,37050,37050,0
20241119,152100,262888540600,37050,37050,37050,37050,0
20241119,152000,262888540600,37050,37050,37050,37050,0
20241119,151900,262888540600,37050,37050,37100,37000,32805
20241119,151800,261673529200,37000,37050,37100,37000,18695
20241119,151700,260980817300,37050,37000,37100,36950,36182
20241119,151600,259641266200,37000,37000,37050,36950,23233
20241119,151500,258782450600,37000,37000,37050,36900,64279
20241119,151400,256405468800,37000,37050,37100,37000,68859
20241119,151300,253857101650,37050,37100,37250,37000,88671
20241119,151200,250569558600,37100,37200,37250,37100,79768
20241119,151100,247605887300,37200,37250,37250,37200,15440
20241119,151000,247031344750,37250,37250,37300,37200,20336
20241119,150900,246273799400,37250,37350,37350,37250,32666
20241119,150800,245056472650,37350,37300,37350,37250,20201
20241119,150700,244302874400,37350,37350,37450,37300,41858
20241119,150600,242740035800,37400,37500,37500,37350,14760
20241119,150500,242188024650,37500,37500,37500,37450,5534
20241119,150400,241980718400,37500,37550,37550,37450,24051
20241119,150300,241078501250,37550,37450,37550,37400,10765
20241119,150200,240674750600,37450,37400,37500,37400,5943
20241119,150100,240452300100,37450,37400,37450,37350,8514
20241119,150000,240133925250,37350,37350,37450,37350,15325
20241119,145900,239560614250,37350,37350,37400,37300,31147
20241119,145800,238397294600,37400,37450,37500,37350,39454
20241119,145700,236920899800,37450,37550,37550,37450,7290
20241119,145600,236647530600,37500,37450,37550,37450,15157
20241119,145500,236079066150,37450,37450,37500,37450,10877
20241119,145400,235671651050,37450,37500,37500,37400,29158
20241119,145300,234579713500,37450,37450,37550,37450,13227
20241119,145200,234083834050,37500,37450,37550,37450,17047
20241119,145100,233444374400,37500,37500,37550,37450,39661
20241119,145000,231957317650,37550,37600,37600,37500,47241
20241119,144900,230183580750,37600,37750,37750,37550,52263
20241119,144800,228216618550,37750,37900,37900,37700,27603
20241119,144700,227173550150,37900,37850,37900,37850,3786
20241119,144600,227030216300,37850,37850,37900,37850,2805
20241119,144500,226923991400,37900,37850,37900,37850,3932
20241119,144400,226775120350,37850,37900,37900,37850,7872
20241119,144300,226477122600,37850,37900,37900,37850,3393
20241119,144200,226348655250,37900,37850,37900,37850,4924
20241119,144100,226162212350,37900,37900,37950,37850,6132
20241119,144000,225929801750,37950,37950,38000,37900,6469
20241119,143900,225684466800,37950,37950,38000,37950,4455
20241119,143800,225515312200,37950,37900,38000,37900,7327
20241119,143700,225237242450,37900,37900,37950,37900,2373
20241119,143600,225147260350,37900,37900,37950,37850,8847
20241119,143500,224812138400,37850,37900,37950,37850,9618
20241119,143400,224447720850,37900,37900,37950,37850,7452
20241119,143300,224165281000,37900,38000,38000,37900,11074
20241119,143200,223745102200,38000,38000,38000,37950,3764
20241119,143100,223602120350,37950,37950,38050,37950,6427
20241119,143000,223357944850,37950,38000,38000,37950,3654
20241119,142900,223219199900,38000,37900,38000,37850,11683
20241119,142800,222776017400,37850,37850,37900,37850,2211
20241119,142700,222692274900,37850,37850,37900,37850,3819
20241119,142600,222547655550,37900,37900,37900,37850,5650
20241119,142500,222333655050,37900,37850,37900,37850,2952
20241119,142400,222221856650,37850,37900,37900,37850,4235
20241119,142300,222061525350,37900,37850,37900,37800,7653
20241119,142200,221771965550,37800,37850,37900,37800,2826
20241119,142100,221665033150,37800,37850,37900,37800,5179
20241119,142000,221469000250,37850,37900,37900,37850,3576
20241119,141900,221333556250,37900,37950,37950,37900,5886
20241119,141800,221110379150,37950,37850,37950,37850,6430
20241119,141700,220866728500,37900,37950,37950,37850,18760
20241119,141600,220156314000,37900,37950,37950,37900,3443
20241119,141500,220025760850,37900,37900,37950,37900,2329
20241119,141400,219937452050,37950,37950,37950,37900,2673
20241119,141300,219836077300,37900,37950,37950,37900,4252
20241119,141200,219674773200,37950,37950,37950,37900,11836
20241119,141100,219225729700,37900,37950,37950,37900,3280
20241119,141000,219101311050,37900,37950,38000,37900,8018
20241119,140900,218796973600,37950,37950,37950,37900,8830
20241119,140800,218461898900,37900,37850,37950,37850,8758
20241119,140700,218130009450,37900,37700,37900,37700,14157
20241119,140600,217594802200,37700,37700,37750,37700,2563
20241119,140500,217498138450,37700,37700,37750,37700,7206
20241119,140400,217226430400,37700,37700,37750,37650,5671
20241119,140300,217012654550,37700,37700,37750,37650,5623
20241119,140200,216800701950,37650,37800,37800,37650,14730
20241119,140100,216244806150,37800,37700,37800,37700,8337
20241119,140000,215929812450,37750,37700,37750,37650,9979
20241119,135900,215553521900,37700,37700,37750,37650,4430
20241119,135800,215386558900,37700,37700,37750,37650,10335
20241119,135700,214996909800,37700,37650,37700,37650,6077
20241119,135600,214768025950,37700,37650,37750,37650,11026
20241119,135500,214352588000,37650,37700,37700,37650,9641
20241119,135400,213989417500,37650,37700,37750,37650,6418
20241119,135300,213747433500,37750,37600,37750,37550,35977
20241119,135200,212393692200,37600,37800,37800,37600,37703
20241119,135100,210972886450,37750,37900,37900,37750,14221
20241119,135000,210434847400,37850,37850,37900,37800,5361
20241119,134900,210231909700,37850,37800,37850,37800,6970
20241119,134800,209968371550,37800,37800,37850,37750,17123
20241119,134700,209321037750,37800,37900,37900,37800,13676
20241119,134600,208803571550,37900,37800,37950,37750,11023
20241119,134500,208386300700,37800,37750,37900,37750,20693
20241119,134400,207604213700,37750,37900,37900,37750,34739
20241119,134300,206290326150,37850,38050,38050,37850,64957
20241119,134200,203824736750,38050,38150,38200,38050,46926
20241119,134100,202037244750,38150,38200,38200,38150,4548
20241119,134000,201863636700,38200,38150,38200,38150,10671
20241119,133900,201456345950,38150,38150,38150,38100,8716
20241119,133800,201123893600,38150,38150,38150,38100,6549
20241119,133700,200874220450,38100,38150,38150,38100,15603
20241119,133600,200279620100,38100,38150,38200,38100,19214
20241119,133500,199546677400,38150,38150,38200,38100,10484
20241119,133400,199146650300,38100,38200,38250,38100,13729
20241119,133300,198622749250,38200,38150,38250,38100,19153
20241119,133200,197891713400,38100,38200,38200,38100,24150
20241119,133100,196970612700,38200,38200,38250,38150,18763
20241119,133000,196254099250,38250,38250,38300,38200,16179
20241119,132900,195635183600,38300,38250,38300,38250,4665
20241119,132800,195456698400,38300,38300,38300,38250,7104
20241119,132700,195184856250,38300,38300,38400,38250,30833
20241119,132600,194004066850,38350,38350,38350,38300,14657
20241119,132500,193442406550,38300,38400,38450,38300,25550
20241119,132400,192461636800,38400,38500,38500,38400,30738
20241119,132300,191280331950,38500,38600,38600,38500,19608
20241119,132200,190524777200,38600,38600,38650,38500,41032
20241119,132100,188941125550,38600,38500,38650,38500,40461
20241119,132000,187379478750,38550,38650,38700,38500,75557
20241119,131900,184462204850,38650,38700,38750,38550,63674
20241119,131800,181999741450,38750,38550,38750,38550,82230
20241119,131700,178821161950,38600,38450,38600,38450,66207
20241119,131600,176270943250,38450,38350,38500,38350,53873
20241119,131500,174199842700,38400,38350,38400,38350,10435
20241119,131400,173799494400,38350,38300,38350,38300,20496
20241119,131300,173014195200,38250,38250,38300,38250,2707
20241119,131200,172910541550,38250,38250,38300,38250,2009
20241119,131100,172833643400,38250,38300,38300,38250,5201
20241119,131000,172634608100,38250,38250,38300,38200,8281
20241119,130900,172317942950,38250,38250,38300,38250,7351
20241119,130800,172036762250,38250,38300,38300,38250,4819
20241119,130700,171852416500,38250,38250,38300,38250,6050
20241119,130600,171620930350,38300,38250,38300,38250,2699
20241119,130500,171517655300,38250,38250,38300,38250,6817
20241119,130400,171256868600,38250,38250,38300,38250,6102
20241119,130300,171023430600,38250,38300,38350,38250,6320
20241119,130200,170781459350,38300,38350,38400,38300,10797
20241119,130100,170367460400,38350,38400,38400,38350,13508
20241119,130000,169848852500,38400,38350,38400,38350,5221
20241119,125900,169648481350,38400,38250,38400,38250,42370
20241119,125800,168023016150,38300,38300,38300,38200,13989
20241119,125700,167487989300,38300,38100,38300,38100,13140
20241119,125600,166985836100,38100,38100,38150,38100,6111
20241119,125500,166752933100,38100,38100,38150,38100,4131
20241119,125400,166595482550,38100,38250,38250,38100,17002
20241119,125300,165946811150,38200,38300,38300,38200,7937
20241119,125200,165643391250,38250,38250,38300,38250,4595
20241119,125100,165467609750,38300,38350,38350,38250,8382
20241119,125000,165146583100,38300,38300,38350,38300,9763
20241119,124900,164772230500,38300,38350,38350,38300,6792
20241119,124800,164511890650,38350,38350,38400,38300,8234
20241119,124700,164196007250,38350,38300,38400,38250,20526
20241119,124600,163408793050,38300,38250,38300,38250,9810
20241119,124500,163033129100,38300,38250,38300,38250,3086
20241119,124400,162915007800,38250,38250,38300,38200,9408
20241119,124300,162555052750,38200,38250,38250,38150,9872
20241119,124200,162177893300,38200,38250,38300,38200,3077
20241119,124100,162060255700,38250,38250,38300,38200,6466
20241119,124000,161812913550,38250,38300,38400,38200,27153
20241119,123900,160772228900,38350,38350,38350,38300,5954
20241119,123800,160544086500,38300,38350,38350,38250,11492
20241119,123700,160103816350,38300,38300,38350,38300,5001
20241119,123600,159912087650,38300,38200,38350,38200,19797
20241119,123500,159154244650,38200,38200,38250,38200,3094
20241119,123400,159035984200,38200,38200,38250,38150,11787
20241119,123300,158585733050,38200,38150,38200,38100,20851
20241119,123200,157790278900,38100,38150,38200,38100,16019
20241119,123100,157179073650,38200,38300,38300,38150,7946
20241119,123000,156875280750,38250,38150,38300,38100,26028
20241119,122900,155881325400,38200,38350,38350,38200,19788
20241119,122800,155124492000,38300,38300,38350,38300,5754
20241119,122700,154903954750,38350,38350,38350,38300,9932
20241119,122600,154523349900,38300,38350,38400,38300,23462
20241119,122500,153623859650,38350,38400,38450,38300,52066
20241119,122400,151624702750,38450,38350,38450,38350,28111
20241119,122300,150545026600,38350,38350,38400,38350,11760
20241119,122200,150093860600,38350,38400,38400,38350,6492
20241119,122100,149844655650,38400,38400,38450,38350,25663
20241119,122000,148859072550,38400,38350,38450,38300,83245
20241119,121900,145662896000,38350,38350,38450,38300,66980
20241119,121800,143092118750,38400,38050,38400,38050,63283
20241119,121700,140670824450,38100,38050,38100,38050,11245
20241119,121600,140242926100,38100,38050,38100,38050,17952
20241119,121500,139559738400,38100,38150,38150,38050,12759
20241119,121400,139073660700,38100,38150,38200,38100,7020
20241119,121300,138805774550,38200,38200,38200,38150,3496
20241119,121200,138672349100,38200,38200,38200,38150,2371
20241119,121100,138581864100,38200,38150,38200,38150,2984
20241119,121000,138468019600,38150,38150,38200,38150,4545
20241119,120900,138294603100,38150,38150,38200,38100,6156
20241119,120800,138059743150,38200,38150,38200,38150,16244
20241119,120700,137439259900,38150,38100,38200,38100,9108
20241119,120600,137091743950,38100,38100,38150,38050,11371
20241119,120500,136658527150,38100,38150,38150,38100,8555
20241119,120400,136332320600,38150,38200,38250,38150,9082
20241119,120300,135985430900,38200,38250,38250,38200,12463
20241119,120200,135509135650,38250,38150,38250,38150,12854
20241119,120100,135018101700,38200,38050,38200,38050,13307
20241119,120000,134510932100,38050,38050,38100,38050,6125
20241119,115900,134277867350,38050,38100,38100,38050,2965
20241119,115800,134164945850,38100,38100,38100,38050,3351
20241119,115700,134037420500,38050,38100,38100,38050,5436
20241119,115600,133830480900,38050,38100,38150,38050,6356
20241119,115500,133588492100,38100,38100,38150,38100,6588
20241119,115400,133337301200,38150,38050,38150,38050,5376
20241119,115300,133132374200,38100,38200,38200,38050,12909
20241119,115200,132640199450,38200,38250,38250,38150,5209
20241119,115100,132441196500,38200,38100,38250,38100,19487
20241119,115000,131697870750,38050,38150,38150,38050,19353
20241119,114900,130960463850,38150,38150,38150,38100,7135
20241119,114800,130688377300,38150,38250,38250,38100,23218
20241119,114700,129801919300,38250,38200,38350,38150,52581
20241119,114600,127790526850,38200,38150,38200,38100,16416
20241119,114500,127164001300,38150,38100,38150,38100,6927
20241119,114400,126899797450,38100,38150,38150,38100,2570
20241119,114300,126801801900,38100,38100,38150,38050,7708
20241119,114200,126508050050,38100,38100,38150,38050,15710
20241119,114100,125909500450,38100,38000,38100,37950,6861
20241119,114000,125648630600,37950,37900,38000,37850,19215
20241119,113900,124920499250,37900,37950,38000,37850,18291
20241119,113800,124226841900,37950,38150,38150,37950,28887
20241119,113700,123127713800,38150,38050,38150,38050,16175
20241119,113600,122511118200,38100,38200,38200,38050,31957
20241119,113500,121293360550,38150,38150,38200,38100,25028
20241119,113400,120338645100,38150,38150,38200,38100,34294
20241119,113300,119030088450,38150,38200,38300,38100,92512
20241119,113200,115496653200,38200,37950,38200,37950,81705
20241119,113100,112385427850,37950,37950,38000,37900,67380
20241119,113000,109826972000,37950,37800,38000,37750,49059
20241119,112900,107969817050,37750,37750,37800,37750,6711
20241119,112800,107716466500,37750,37700,37750,37700,6513
20241119,112700,107470848650,37700,37700,37750,37700,3632
20241119,112600,107333868900,37700,37750,37750,37700,8226
20241119,112500,107023569300,37750,37750,37800,37700,7575
20241119,112400,106737614300,37750,37700,37750,37700,4026
20241119,112300,106585769850,37750,37700,37800,37700,8675
20241119,112200,106258374300,37750,37750,37800,37700,8320
20241119,112100,105944286100,37800,37750,37800,37700,10733
20241119,112000,105539031100,37750,37750,37800,37650,11171
20241119,111900,105117540600,37800,37850,37850,37750,6494
20241119,111800,104872056300,37800,37700,37850,37700,15264
20241119,111700,104295252100,37700,37650,37750,37600,6497
20241119,111600,104050322500,37650,37650,37700,37650,4064
20241119,111500,103897258200,37650,37750,37750,37650,10392
20241119,111400,103505576750,37700,37600,37750,37550,15002
20241119,111300,102940140900,37550,37450,37600,37450,11187
20241119,111200,102520374200,37500,37450,37500,37450,5201
20241119,111100,102325405350,37450,37400,37550,37400,3946
20241119,111000,102177510100,37450,37350,37500,37300,23855
20241119,110900,101286085550,37400,37400,37450,37350,8156
20241119,110800,100981330650,37400,37400,37450,37350,13582
20241119,110700,100473270900,37400,37450,37450,37400,11645
20241119,110600,100037708950,37400,37450,37500,37400,4608
20241119,110500,99865115450,37450,37550,37550,37400,19736
20241119,110400,99125572200,37500,37550,37550,37500,3939
20241119,110300,98977766400,37550,37550,37600,37550,4890
20241119,110200,98794137250,37550,37600,37600,37550,4032
20241119,110100,98642730200,37600,37550,37600,37550,1266
20241119,110000,98595146950,37600,37550,37600,37550,1677
20241119,105900,98532159050,37600,37550,37600,37550,4536
20241119,105800,98361737300,37550,37600,37600,37550,1597
20241119,105700,98301756200,37600,37550,37600,37550,890
20241119,105600,98268323300,37550,37500,37600,37500,6122
20241119,105500,98038401550,37500,37550,37600,37500,3741
20241119,105400,97897892350,37550,37600,37600,37550,3790
20241119,105300,97755568050,37600,37600,37600,37550,5387
20241119,105200,97553260550,37550,37600,37600,37550,4506
20241119,105100,97384001000,37600,37700,37750,37600,15595
20241119,105000,96796815950,37750,37750,37750,37700,1738
20241119,104900,96731243800,37750,37650,37750,37650,6470
20241119,104800,96487296750,37650,37700,37750,37650,8222
20241119,104700,96177370400,37750,37650,37750,37650,5065
20241119,104600,95986328600,37700,37700,37750,37650,7790
20241119,104500,95692698900,37750,37750,37800,37700,7279
20241119,104400,95417871600,37800,37750,37800,37700,7360
20241119,104300,95139999200,37750,37600,37750,37600,8965
20241119,104200,94802350950,37600,37600,37650,37600,3036
20241119,104100,94688130900,37600,37650,37700,37600,7743
20241119,104000,94396772100,37650,37750,37800,37600,19763
20241119,103900,93651308750,37750,37800,37800,37700,16883
20241119,103800,93014048400,37800,37550,37800,37550,25942
20241119,103700,92036103800,37600,37550,37600,37550,2147
20241119,103600,91955436950,37550,37450,37600,37450,7718
20241119,103500,91665719600,37450,37500,37500,37400,5702
20241119,103400,91452264600,37450,37450,37500,37400,3040
20241119,103300,91338412900,37450,37500,37500,37450,3908
20241119,103200,91192042500,37450,37450,37500,37400,3739
20241119,103100,91052040900,37450,37500,37500,37400,4358
20241119,103000,90888813850,37450,37500,37600,37450,4304
20241119,102900,90727360300,37550,37500,37550,37450,4933
20241119,102800,90542316250,37500,37700,37700,37450,19354
20241119,102700,89815258800,37650,37750,37750,37650,6958
20241119,102600,89553038750,37700,37700,37750,37650,13286
20241119,102500,89052042100,37700,37600,37700,37600,10703
20241119,102400,88648928700,37600,37700,37750,37600,20025
20241119,102300,87894306850,37750,37650,37800,37600,36612
20241119,102200,86513646500,37650,37500,37650,37450,14512
20241119,102100,85968704750,37500,37400,37500,37350,15369
20241119,102000,85393117700,37400,37250,37400,37250,4865
20241119,101900,85211483150,37300,37350,37350,37250,6789
20241119,101800,84958352750,37300,37300,37350,37250,4512
20241119,101700,84790065800,37300,37250,37350,37200,9324
20241119,101600,84442509550,37200,37150,37250,37150,10677
20241119,101500,84045448250,37200,37200,37200,37100,32934
20241119,101400,82821870650,37200,37200,37250,37200,27391
20241119,101300,81802824450,37250,37300,37300,37200,24265
20241119,101200,80898872300,37300,37350,37350,37250,20035
20241119,101100,80151410750,37300,37450,37450,37300,19044
20241119,101000,79439589750,37400,37450,37500,37400,10376
20241119,100900,79050893100,37450,37500,37550,37450,7575
20241119,100800,78766900400,37500,37550,37550,37500,3815
20241119,100700,78623720150,37500,37500,37550,37450,14107
20241119,100600,78094687950,37500,37600,37600,37500,6759
20241119,100500,77840910100,37600,37550,37600,37500,6847
20241119,100400,77583885350,37550,37500,37550,37500,4122
20241119,100300,77429268800,37550,37450,37550,37450,4115
20241119,100200,77274940150,37500,37450,37550,37450,8067
20241119,100100,76972517700,37500,37500,37550,37450,6328
20241119,100000,76735295200,37500,37450,37600,37400,16749
20241119,095900,76107229800,37400,37450,37450,37400,4092
20241119,095800,75954081800,37400,37300,37450,37300,8683
20241119,095700,75629879300,37350,37300,37350,37250,19934
20241119,095600,74886319500,37350,37300,37350,37300,11241
20241119,095500,74466986500,37350,37400,37450,37300,19848
20241119,095400,73725237450,37400,37450,37500,37400,7068
20241119,095300,73460677900,37450,37400,37450,37350,10028
20241119,095200,73085618500,37400,37350,37450,37350,15199
20241119,095100,72517306150,37350,37400,37450,37350,6503
20241119,095000,72274083650,37450,37450,37500,37400,4947
20241119,094900,72088892300,37450,37400,37500,37350,7828
20241119,094800,71795839550,37350,37500,37550,37300,14515
20241119,094700,71252938050,37500,37350,37550,37350,15386
20241119,094600,70677051700,37350,37400,37450,37350,16103
20241119,094500,70074664800,37400,37500,37500,37400,15068
20241119,094400,69510612000,37450,37450,37500,37450,8522
20241119,094300,69191416500,37400,37400,37500,37400,8285
20241119,094200,68881170800,37400,37350,37450,37250,34105
20241119,094100,67608495150,37400,37500,37500,37350,14049
20241119,094000,67082911550,37500,37400,37500,37350,11873
20241119,093900,66638515050,37350,37300,37400,37300,15786
20241119,093800,66049012400,37300,37250,37400,37250,16212
20241119,093700,65444479850,37250,37350,37400,37250,39590
20241119,093600,63968586800,37350,37500,37500,37300,70141
20241119,093500,61346969000,37500,37550,37550,37450,18824
20241119,093400,60641106550,37550,37400,37550,37400,20379
20241119,093300,59877670000,37450,37550,37600,37400,72887
20241119,093200,57144824100,37600,37650,37700,37550,31917
20241119,093100,55944426900,37700,37800,37800,37650,21901
20241119,093000,55118784350,37800,37950,38000,37750,18080
20241119,092900,54434402350,38000,37900,38000,37850,13438
20241119,092800,53924541750,37850,37900,37950,37850,8765
20241119,092700,53592291550,37900,37900,38000,37850,25833
20241119,092600,52612506350,37950,37750,37950,37700,10780
20241119,092500,52204608500,37750,37750,37850,37650,27475
20241119,092400,51167373450,37750,37600,37800,37600,22252
20241119,092300,50328917050,37650,37600,37650,37600,8849
20241119,092200,49995997550,37650,37600,37650,37550,28826
20241119,092100,48912089050,37600,37650,37650,37500,65184
20241119,092000,46463030950,37600,37650,37700,37600,41570
20241119,091900,44898329650,37650,37700,37800,37650,46045
20241119,091800,43162467100,37700,37800,37850,37700,46662
20241119,091700,41400103100,37800,37900,38000,37800,41341
20241119,091600,39834087100,37900,38050,38050,37850,41409
20241119,091500,38263128400,38050,38200,38250,38000,42233
20241119,091400,36654164100,38250,38350,38400,38150,33074
20241119,091300,35388876650,38400,38250,38450,38250,26715
20241119,091200,34363743950,38300,38400,38400,38200,36542
20241119,091100,32963657000,38400,38450,38550,38350,52806
20241119,091000,30933382500,38400,38300,38450,38200,39274
20241119,090900,29428911400,38300,38200,38350,38150,39847
20241119,090800,27904067750,38200,38100,38200,38050,19080
20241119,090700,27176792700,38100,38200,38250,37800,79253
20241119,090600,24166871200,38200,38000,38200,38000,41599
20241119,090500,22581425250,38000,38350,38350,38000,118490
20241119,090400,18056951900,38350,38300,38400,38200,35643
20241119,090300,16692016750,38250,38400,38450,38150,55401
20241119,090200,14571370750,38400,38550,38600,38250,75326
20241119,090100,11680069150,38550,38550,38900,38500,150221
20241119,090000,5870807850,38500,38650,38700,38500,151792