stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192500,193583867000,35850,35850,35850,35850,90950
20241121,192400,193583867000,35850,35850,35850,35850,0
20241121,192300,193583867000,35850,35850,35850,35850,0
20241121,192200,193583867000,35850,35850,35850,35850,0
20241121,192100,193583867000,35850,35850,35850,35850,0
20241121,192000,193583867000,35850,35850,35850,35850,0
20241121,191900,193583867000,35850,35850,35850,35850,0
20241121,191800,193583867000,35850,35850,35850,35850,0
20241121,191700,193583867000,35850,35850,35850,35850,0
20241121,191600,193583867000,35850,35850,35850,35850,0
20241121,191500,193583867000,35850,35850,35850,35850,0
20241121,191400,193583867000,35850,35850,35850,35850,0
20241121,191300,193583867000,35850,35850,35850,35850,0
20241121,191200,193583867000,35850,35850,35850,35850,0
20241121,191100,193583867000,35850,35850,35850,35850,0
20241121,191000,193583867000,35850,35850,35850,35850,0
20241121,190900,193583867000,35850,35850,35850,35850,0
20241121,190800,193583867000,35850,35850,35850,35850,0
20241121,190700,193583867000,35850,35850,35850,35850,0
20241121,190600,193583867000,35850,35850,35850,35850,0
20241121,190500,193583867000,35850,35850,35850,35850,0
20241121,190400,193583867000,35850,35850,35850,35850,0
20241121,190300,193583867000,35850,35850,35850,35850,0
20241121,190200,193583867000,35850,35850,35850,35850,0
20241121,190100,193583867000,35850,35850,35850,35850,0
20241121,190000,193583867000,35850,35850,35850,35850,0
20241121,185900,193583867000,35850,35850,35850,35850,0
20241121,185800,193583867000,35850,35850,35850,35850,0
20241121,185700,193583867000,35850,35850,35850,35850,0
20241121,185600,193583867000,35850,35850,35850,35850,0
20241121,185500,193583867000,35850,35850,35850,35850,90950
20241121,185400,193583867000,35850,35850,35850,35850,0
20241121,185300,193583867000,35850,35850,35850,35850,0
20241121,185200,193583867000,35850,35850,35850,35850,0
20241121,185100,193583867000,35850,35850,35850,35850,0
20241121,185000,193583867000,35850,35850,35850,35850,0
20241121,184900,193583867000,35850,35850,35850,35850,0
20241121,184800,193583867000,35850,35850,35850,35850,0
20241121,184700,193583867000,35850,35850,35850,35850,0
20241121,184600,193583867000,35850,35850,35850,35850,0
20241121,184500,193583867000,35850,35850,35850,35850,0
20241121,184400,193583867000,35850,35850,35850,35850,0
20241121,184300,193583867000,35850,35850,35850,35850,0
20241121,184200,193583867000,35850,35850,35850,35850,0
20241121,184100,193583867000,35850,35850,35850,35850,0
20241121,184000,193583867000,35850,35850,35850,35850,0
20241121,183900,193583867000,35850,35850,35850,35850,0
20241121,183800,193583867000,35850,35850,35850,35850,0
20241121,183700,193583867000,35850,35850,35850,35850,0
20241121,183600,193583867000,35850,35850,35850,35850,0
20241121,183500,193583867000,35850,35850,35850,35850,0
20241121,183400,193583867000,35850,35850,35850,35850,0
20241121,183300,193583867000,35850,35850,35850,35850,0
20241121,183200,193583867000,35850,35850,35850,35850,0
20241121,183100,193583867000,35850,35850,35850,35850,0
20241121,183000,193583867000,35850,35850,35850,35850,0
20241121,182900,193583867000,35850,35850,35850,35850,0
20241121,182800,193583867000,35850,35850,35850,35850,0
20241121,182700,193583867000,35850,35850,35850,35850,0
20241121,182600,193583867000,35850,35850,35850,35850,0
20241121,182500,193583867000,35850,35850,35850,35850,90950
20241121,182400,193583867000,35850,35850,35850,35850,0
20241121,182300,193583867000,35850,35850,35850,35850,0
20241121,182200,193583867000,35850,35850,35850,35850,0
20241121,182100,193583867000,35850,35850,35850,35850,0
20241121,182000,193583867000,35850,35850,35850,35850,0
20241121,181900,193583867000,35850,35850,35850,35850,0
20241121,181800,193583867000,35850,35850,35850,35850,0
20241121,181700,193583867000,35850,35850,35850,35850,0
20241121,181600,193583867000,35850,35850,35850,35850,0
20241121,181500,193583867000,35850,35850,35850,35850,0
20241121,181400,193583867000,35850,35850,35850,35850,0
20241121,181300,193583867000,35850,35850,35850,35850,0
20241121,181200,193583867000,35850,35850,35850,35850,0
20241121,181100,193583867000,35850,35850,35850,35850,0
20241121,181000,193583867000,35850,35850,35850,35850,0
20241121,180900,193583867000,35850,35850,35850,35850,0
20241121,180800,193583867000,35850,35850,35850,35850,0
20241121,180700,193583867000,35850,35850,35850,35850,0
20241121,180600,193583867000,35850,35850,35850,35850,0
20241121,180500,193583867000,35850,35850,35850,35850,0
20241121,180400,193583867000,35850,35850,35850,35850,0
20241121,180300,193583867000,35850,35850,35850,35850,0
20241121,180200,193583867000,35850,35850,35850,35850,0
20241121,180100,193583867000,35850,35850,35850,35850,0
20241121,180000,193583867000,35850,35850,35850,35850,0
20241121,175900,193583867000,35850,35850,35850,35850,0
20241121,175800,193583867000,35850,35850,35850,35850,0
20241121,175700,193583867000,35850,35850,35850,35850,0
20241121,175600,193583867000,35850,35850,35850,35850,0
20241121,175500,193583867000,35850,35850,35850,35850,90950
20241121,175400,193583867000,35850,35850,35850,35850,0
20241121,175300,193583867000,35850,35850,35850,35850,0
20241121,175200,193583867000,35850,35850,35850,35850,0
20241121,175100,193583867000,35850,35850,35850,35850,0
20241121,175000,193583867000,35850,35850,35850,35850,0
20241121,174900,193583867000,35850,35850,35850,35850,0
20241121,174800,193583867000,35850,35850,35850,35850,0
20241121,174700,193583867000,35850,35850,35850,35850,0
20241121,174600,193583867000,35850,35850,35850,35850,0
20241121,174500,193583867000,35850,35850,35850,35850,0
20241121,174400,193583867000,35850,35850,35850,35850,0
20241121,174300,193583867000,35850,35850,35850,35850,0
20241121,174200,193583867000,35850,35850,35850,35850,0
20241121,174100,193583867000,35850,35850,35850,35850,0
20241121,174000,193583867000,35850,35850,35850,35850,0
20241121,173900,193583867000,35850,35850,35850,35850,0
20241121,173800,193583867000,35850,35850,35850,35850,0
20241121,173700,193583867000,35850,35850,35850,35850,0
20241121,173600,193583867000,35850,35850,35850,35850,0
20241121,173500,193583867000,35850,35850,35850,35850,0
20241121,173400,193583867000,35850,35850,35850,35850,0
20241121,173300,193583867000,35850,35850,35850,35850,0
20241121,173200,193583867000,35850,35850,35850,35850,0
20241121,173100,193583867000,35850,35850,35850,35850,0
20241121,173000,193583867000,35850,35850,35850,35850,0
20241121,172900,193583867000,35850,35850,35850,35850,0
20241121,172800,193583867000,35850,35850,35850,35850,0
20241121,172700,193583867000,35850,35850,35850,35850,0
20241121,172600,193583867000,35850,35850,35850,35850,0
20241121,172500,193583867000,35850,35850,35850,35850,90950
20241121,172400,193583867000,35850,35850,35850,35850,0
20241121,172300,193583867000,35850,35850,35850,35850,0
20241121,172200,193583867000,35850,35850,35850,35850,0
20241121,172100,193583867000,35850,35850,35850,35850,0
20241121,172000,193583867000,35850,35850,35850,35850,0
20241121,171900,193583867000,35850,35850,35850,35850,0
20241121,171800,193583867000,35850,35850,35850,35850,0
20241121,171700,193583867000,35850,35850,35850,35850,0
20241121,171600,193583867000,35850,35850,35850,35850,0
20241121,171500,193583867000,35850,35850,35850,35850,0
20241121,171400,193583867000,35850,35850,35850,35850,0
20241121,171300,193583867000,35850,35850,35850,35850,0
20241121,171200,193583867000,35850,35850,35850,35850,0
20241121,171100,193583867000,35850,35850,35850,35850,0
20241121,171000,193583867000,35850,35850,35850,35850,0
20241121,170900,193583867000,35850,35850,35850,35850,0
20241121,170800,193583867000,35850,35850,35850,35850,0
20241121,170700,193583867000,35850,35850,35850,35850,0
20241121,170600,193583867000,35850,35850,35850,35850,0
20241121,170500,193583867000,35850,35850,35850,35850,0
20241121,170400,193583867000,35850,35850,35850,35850,0
20241121,170300,193583867000,35850,35850,35850,35850,0
20241121,170200,193583867000,35850,35850,35850,35850,0
20241121,170100,193583867000,35850,35850,35850,35850,0
20241121,170000,193583867000,35850,35850,35850,35850,0
20241121,165900,193583867000,35850,35850,35850,35850,0
20241121,165800,193583867000,35850,35850,35850,35850,0
20241121,165700,193583867000,35850,35850,35850,35850,0
20241121,165600,193583867000,35850,35850,35850,35850,0
20241121,165500,193583867000,35850,35850,35850,35850,90950
20241121,165400,193583867000,35850,35850,35850,35850,0
20241121,165300,193583867000,35850,35850,35850,35850,0
20241121,165200,193583867000,35850,35850,35850,35850,0
20241121,165100,193583867000,35850,35850,35850,35850,0
20241121,165000,193583867000,35850,35850,35850,35850,0
20241121,164900,193583867000,35850,35850,35850,35850,0
20241121,164800,193583867000,35850,35850,35850,35850,0
20241121,164700,193583867000,35850,35850,35850,35850,0
20241121,164600,193583867000,35850,35850,35850,35850,0
20241121,164500,193583867000,35850,35850,35850,35850,0
20241121,164400,193583867000,35850,35850,35850,35850,0
20241121,164300,193583867000,35850,35850,35850,35850,0
20241121,164200,193583867000,35850,35850,35850,35850,0
20241121,164100,193583867000,35850,35850,35850,35850,0
20241121,164000,193583867000,35850,35850,35850,35850,0
20241121,163900,193583867000,35850,35850,35850,35850,0
20241121,163800,193583867000,35850,35850,35850,35850,0
20241121,163700,193583867000,35850,35850,35850,35850,0
20241121,163600,193583867000,35850,35850,35850,35850,0
20241121,163500,193583867000,35850,35850,35850,35850,0
20241121,163400,193583867000,35850,35850,35850,35850,0
20241121,163300,193583867000,35850,35850,35850,35850,0
20241121,163200,193583867000,35850,35850,35850,35850,0
20241121,163100,193583867000,35850,35850,35850,35850,0
20241121,163000,193583867000,35850,35850,35850,35850,0
20241121,162900,193583867000,35850,35850,35850,35850,0
20241121,162800,193583867000,35850,35850,35850,35850,0
20241121,162700,193583867000,35850,35850,35850,35850,0
20241121,162600,193583867000,35850,35850,35850,35850,0
20241121,162500,193583867000,35850,35850,35850,35850,90950
20241121,162400,193583867000,35850,35850,35850,35850,0
20241121,162300,193583867000,35850,35850,35850,35850,0
20241121,162200,193583867000,35850,35850,35850,35850,0
20241121,162100,193583867000,35850,35850,35850,35850,0
20241121,162000,193583867000,35850,35850,35850,35850,0
20241121,161900,193583867000,35850,35850,35850,35850,0
20241121,161800,193583867000,35850,35850,35850,35850,0
20241121,161700,193583867000,35850,35850,35850,35850,0
20241121,161600,193583867000,35850,35850,35850,35850,0
20241121,161500,193583867000,35850,35850,35850,35850,0
20241121,161400,193583867000,35850,35850,35850,35850,0
20241121,161300,193583867000,35850,35850,35850,35850,0
20241121,161200,193583867000,35850,35850,35850,35850,0
20241121,161100,193583867000,35850,35850,35850,35850,0
20241121,161000,193583867000,35850,35850,35850,35850,0
20241121,160900,193583867000,35850,35850,35850,35850,0
20241121,160800,193583867000,35850,35850,35850,35850,0
20241121,160700,193583867000,35850,35850,35850,35850,0
20241121,160600,193583867000,35850,35850,35850,35850,0
20241121,160500,193583867000,35850,35850,35850,35850,0
20241121,160400,193583867000,35850,35850,35850,35850,0
20241121,160300,193583867000,35850,35850,35850,35850,0
20241121,160200,193583867000,35850,35850,35850,35850,0
20241121,160100,193583867000,35850,35850,35850,35850,0
20241121,160000,193583867000,35850,35850,35850,35850,0
20241121,155900,193583867000,35850,35850,35850,35850,0
20241121,155800,193583867000,35850,35850,35850,35850,0
20241121,155700,193583867000,35850,35850,35850,35850,0
20241121,155600,193583867000,35850,35850,35850,35850,0
20241121,155500,193583867000,35850,35850,35850,35850,90950
20241121,155400,193583867000,35850,35850,35850,35850,0
20241121,155300,193583867000,35850,35850,35850,35850,0
20241121,155200,193583867000,35850,35850,35850,35850,0
20241121,155100,193583867000,35850,35850,35850,35850,0
20241121,155000,193583867000,35850,35850,35850,35850,0
20241121,154900,193583867000,35850,35850,35850,35850,0
20241121,154800,193583867000,35850,35850,35850,35850,0
20241121,154700,193583867000,35850,35850,35850,35850,0
20241121,154600,193583867000,35850,35850,35850,35850,0
20241121,154500,193583867000,35850,35850,35850,35850,0
20241121,154400,193583867000,35850,35850,35850,35850,0
20241121,154300,193583867000,35850,35850,35850,35850,0
20241121,154200,193583867000,35850,35850,35850,35850,0
20241121,154100,193583867000,35850,35850,35850,35850,0
20241121,154000,193583867000,35850,35850,35850,35850,0
20241121,153900,193583867000,35850,35850,35850,35850,0
20241121,153800,193583867000,35850,35850,35850,35850,0
20241121,153700,193583867000,35850,35850,35850,35850,0
20241121,153600,193583867000,35850,35850,35850,35850,0
20241121,153500,193583867000,35850,35850,35850,35850,0
20241121,153400,193583867000,35850,35850,35850,35850,0
20241121,153300,193583867000,35850,35850,35850,35850,0
20241121,153200,193583867000,35850,35850,35850,35850,0
20241121,153100,193583867000,35850,35850,35850,35850,0
20241121,153000,193583867000,35850,35850,35850,35850,90950
20241121,152900,190323309500,35900,35900,35900,35900,0
20241121,152800,190323309500,35900,35900,35900,35900,0
20241121,152700,190323309500,35900,35900,35900,35900,0
20241121,152600,190323309500,35900,35900,35900,35900,0
20241121,152500,190323309500,35900,35900,35900,35900,0
20241121,152400,190323309500,35900,35900,35900,35900,0
20241121,152300,190323309500,35900,35900,35900,35900,0
20241121,152200,190323309500,35900,35900,35900,35900,0
20241121,152100,190323309500,35900,35900,35900,35900,0
20241121,152000,190323309500,35900,35900,35900,35900,0
20241121,151900,190323309500,35900,35950,35950,35900,18900
20241121,151800,189644342150,35900,35850,35950,35850,5883
20241121,151700,189433128200,35850,35950,35950,35850,8333
20241121,151600,189133970800,35900,35900,35950,35900,14131
20241121,151500,188626609500,35900,35900,35950,35850,5012
20241121,151400,188446662100,35950,35950,36000,35850,13789
20241121,151300,187951549650,35950,35950,36000,35950,5676
20241121,151200,187747380000,35950,35950,36000,35950,5201
20241121,151100,187560321450,35950,35850,36000,35850,12600
20241121,151000,187107581150,35850,35950,35950,35850,7859
20241121,150900,186825472000,35900,35950,36000,35900,5192
20241121,150800,186638926350,35950,35950,36000,35950,8401
20241121,150700,186336852100,36000,35950,36000,35950,5614
20241121,150600,186134939750,36000,36000,36050,35950,8366
20241121,150500,185833745200,36000,35950,36050,35950,9884
20241121,150400,185477517850,35950,36000,36050,35950,6097
20241121,150300,185257981600,36000,36000,36000,35900,11432
20241121,150200,184846699750,36000,35900,36000,35900,5157
20241121,150100,184661360800,35900,35950,35950,35900,4779
20241121,150000,184489712550,35950,35850,35950,35850,8681
20241121,145900,184178121700,35850,35900,35950,35800,19111
20241121,145800,183492618400,35850,35850,35900,35850,3895
20241121,145700,183352947500,35850,35950,35950,35850,6030
20241121,145600,183136460050,35900,35950,35950,35900,4045
20241121,145500,182991227200,35900,35900,35950,35850,7077
20241121,145400,182737166000,35950,35900,35950,35900,4167
20241121,145300,182587551250,35900,35900,35950,35900,3323
20241121,145200,182468173100,35900,35950,36000,35900,11016
20241121,145100,182072115200,35950,35950,36000,35950,2119
20241121,145000,181995890250,36000,35950,36000,35950,2486
20241121,144900,181906470300,35950,35950,36000,35950,2730
20241121,144800,181808248700,35950,36050,36050,35950,5289
20241121,144700,181617757500,36050,36000,36100,35950,9803
20241121,144600,181264677100,36000,36000,36050,35950,3999
20241121,144500,181120758500,36050,36000,36050,36000,5035
20241121,144400,180939422250,36050,36050,36100,36000,6760
20241121,144300,180695623600,36000,36100,36150,36000,11374
20241121,144200,180285273950,36100,36100,36150,36050,11923
20241121,144100,179854782000,36050,36050,36100,36000,10448
20241121,144000,179477887450,36000,36000,36050,35950,17098
20241121,143900,178862252750,36000,35800,36000,35800,16111
20241121,143800,178283783250,35850,35800,35850,35800,2522
20241121,143700,178193448100,35850,35800,35850,35750,4670
20241121,143600,178026246600,35800,35800,35800,35750,6652
20241121,143500,177788232450,35800,35750,35800,35750,4272
20241121,143400,177635448700,35750,35800,35850,35750,6525
20241121,143300,177402048250,35800,35800,35850,35800,3225
20241121,143200,177286581650,35800,35800,35850,35750,6921
20241121,143100,177038797250,35800,35850,35900,35800,6908
20241121,143000,176791290450,35850,35850,35900,35850,2420
20241121,142900,176704496500,35850,35850,35900,35850,4649
20241121,142800,176537763350,35850,35900,35950,35850,6831
20241121,142700,176292664500,35900,35950,35950,35900,6058
20241121,142600,176075142250,35950,35950,35950,35900,4024
20241121,142500,175930616050,35900,35950,36000,35900,5307
20241121,142400,175739825650,35950,35950,36000,35950,4679
20241121,142300,175571472650,35950,36000,36000,35950,5891
20241121,142200,175359664800,36000,36050,36050,35950,2906
20241121,142100,175255085400,36000,36000,36050,35950,7650
20241121,142000,174979643200,36000,35950,36050,35950,2361
20241121,141900,174894626550,35950,36000,36050,35950,6778
20241121,141800,174650578500,36000,36100,36100,36000,5848
20241121,141700,174439710650,36100,36100,36150,36050,11728
20241121,141600,174015987800,36100,36100,36150,36050,10962
20241121,141500,173620394100,36100,36050,36100,36050,5458
20241121,141400,173423556450,36100,36000,36100,35900,7437
20241121,141300,173155816700,35950,36000,36050,35900,13973
20241121,141200,172652845600,36000,36150,36150,36000,15388
20241121,141100,172097633650,36150,36100,36150,36100,12488
20241121,141000,171646229950,36100,36100,36150,36000,14103
20241121,140900,171137343900,36100,36000,36100,35950,16797
20241121,140800,170532261000,36000,35900,36000,35850,5552
20241121,140700,170332622450,35900,35900,36000,35850,22327
20241121,140600,169530462100,35900,35800,35950,35800,15437
20241121,140500,168976565550,35800,35800,35850,35800,3228
20241121,140400,168860990750,35800,35800,35850,35800,1722
20241121,140300,168799325050,35800,35800,35850,35800,2092
20241121,140200,168724390700,35800,35800,35850,35750,3758
20241121,140100,168589809550,35800,35750,35850,35750,8096
20241121,140000,168300273700,35800,35800,35850,35750,5709
20241121,135900,168095854600,35750,35750,35800,35750,1763
20241121,135800,168032789900,35800,35850,35900,35750,6729
20241121,135700,167791620450,35850,35800,35900,35800,8951
20241121,135600,167470722800,35800,35800,35850,35800,5199
20241121,135500,167284567000,35800,35850,35850,35800,2683
20241121,135400,167188474550,35850,35800,35850,35750,4415
20241121,135300,167030487400,35750,35700,35800,35700,6127
20241121,135200,166811547550,35700,35850,35850,35700,10382
20241121,135100,166439996050,35850,35850,35900,35800,10384
20241121,135000,166067677850,35850,35800,35900,35800,13186
20241121,134900,165594764900,35800,35700,35800,35700,13310
20241121,134800,165118627000,35700,35750,35800,35700,9211
20241121,134700,164789339550,35750,35700,35750,35650,4699
20241121,134600,164621574900,35700,35650,35750,35650,7909
20241121,134500,164339192050,35650,35600,35700,35600,8879
20241121,134400,164022694750,35650,35600,35650,35600,6604
20241121,134300,163787439450,35600,35600,35650,35600,1433
20241121,134200,163736398650,35600,35600,35650,35600,3771
20241121,134100,163602062850,35600,35600,35650,35600,1350
20241121,134000,163553970750,35600,35600,35700,35600,7905
20241121,133900,163272190750,35600,35500,35650,35500,10623
20241121,133800,162894273650,35500,35500,35550,35500,4423
20241121,133700,162737227900,35500,35550,35550,35500,3546
20241121,133600,162611314650,35500,35500,35550,35500,6538
20241121,133500,162379177300,35500,35550,35600,35500,4344
20241121,133400,162224783300,35550,35550,35600,35500,8820
20241121,133300,161911232650,35550,35600,35600,35500,6480
20241121,133200,161680874500,35550,35650,35650,35550,4429
20241121,133100,161523170300,35650,35550,35650,35500,4472
20241121,133000,161364070850,35550,35500,35600,35500,5447
20241121,132900,161170533900,35500,35550,35600,35500,6683
20241121,132800,160932918850,35500,35550,35600,35450,5584
20241121,132700,160734576100,35500,35550,35600,35450,19909
20241121,132600,160027579400,35550,35550,35600,35550,7023
20241121,132500,159777669050,35550,35500,35650,35500,6030
20241121,132400,159563165300,35550,35600,35600,35500,16283
20241121,132300,158984032050,35600,35650,35650,35600,5213
20241121,132200,158798375000,35650,35650,35700,35600,8287
20241121,132100,158502919250,35700,35700,35750,35650,5682
20241121,132000,158300119400,35750,35700,35750,35700,2309
20241121,131900,158217636900,35750,35700,35750,35700,2667
20241121,131800,158122409950,35750,35700,35750,35700,6595
20241121,131700,157886766250,35750,35650,35750,35650,6270
20241121,131600,157662925450,35650,35700,35700,35600,9674
20241121,131500,157318067400,35700,35650,35700,35650,4168
20241121,131400,157169472950,35650,35650,35700,35650,3800
20241121,131300,157033953650,35650,35750,35800,35650,9841
20241121,131200,156682400500,35750,35800,35850,35750,7316
20241121,131100,156420467250,35800,35800,35850,35800,2225
20241121,131000,156340769600,35800,35800,35850,35800,5716
20241121,130900,156136060250,35800,35900,35900,35800,11868
20241121,130800,155710572300,35900,35900,35900,35850,5379
20241121,130700,155517598800,35850,35850,35950,35850,13298
20241121,130600,155040255500,35900,35800,35900,35750,10022
20241121,130500,154681299600,35750,35750,35800,35700,6124
20241121,130400,154462365350,35700,35750,35750,35700,2723
20241121,130300,154365111000,35750,35800,35800,35700,4689
20241121,130200,154197549500,35800,35800,35850,35750,12803
20241121,130100,153738886900,35850,35800,35900,35750,21938
20241121,130000,152952790950,35800,35600,35800,35600,27775
20241121,125900,151960962800,35650,35650,35650,35600,4822
20241121,125800,151789194600,35600,35500,35650,35500,14087
20241121,125700,151287910700,35500,35500,35550,35500,2394
20241121,125600,151202898700,35500,35500,35550,35450,2284
20241121,125500,151121806150,35500,35500,35550,35450,4338
20241121,125400,150967772700,35550,35500,35550,35500,4931
20241121,125300,150792663400,35500,35500,35550,35500,2196
20241121,125200,150714675300,35500,35550,35550,35500,4029
20241121,125100,150571556250,35500,35500,35550,35450,5044
20241121,125000,150392440850,35500,35500,35500,35450,3193
20241121,124900,150279185400,35500,35500,35550,35450,3489
20241121,124800,150155346600,35450,35550,35550,35450,5181
20241121,124700,149971483050,35550,35600,35600,35500,9130
20241121,124600,149647026650,35600,35400,35600,35400,14415
20241121,124500,149135142850,35450,35550,35550,35400,3886
20241121,124400,148997275550,35500,35500,35550,35500,3937
20241121,124300,148857480300,35550,35350,35550,35350,8393
20241121,124200,148560003450,35350,35350,35400,35350,3565
20241121,124100,148433920850,35350,35350,35400,35300,6646
20241121,124000,148199055750,35350,35400,35450,35350,8540
20241121,123900,147897009700,35400,35400,35450,35350,8029
20241121,123800,147612774650,35400,35450,35500,35400,3240
20241121,123700,147497967800,35450,35500,35550,35400,7335
20241121,123600,147237904500,35500,35500,35550,35500,4023
20241121,123500,147095026600,35550,35450,35550,35400,5856
20241121,123400,146887418950,35450,35450,35450,35350,7665
20241121,123300,146616022000,35450,35450,35500,35400,5036
20241121,123200,146437483450,35450,35550,35600,35450,9860
20241121,123100,146087354800,35550,35600,35600,35500,12246
20241121,123000,145651813800,35600,35550,35600,35500,14036
20241121,122900,145152431000,35500,35400,35550,35400,7963
20241121,122800,144870146450,35400,35500,35550,35350,17461
20241121,122700,144250546700,35550,35500,35600,35450,25963
20241121,122600,143327606650,35500,35350,35500,35300,18893
20241121,122500,142658316750,35350,35300,35350,35300,11404
20241121,122400,142255344900,35300,35200,35300,35200,13974
20241121,122300,141762600150,35200,35250,35250,35200,4768
20241121,122200,141594697650,35250,35150,35250,35100,8393
20241121,122100,141299402650,35150,35150,35200,35100,16198
20241121,122000,140729832050,35150,35100,35150,35100,6735
20241121,121900,140493154050,35150,35150,35150,35100,2898
20241121,121800,140391340350,35100,35100,35150,35100,9310
20241121,121700,140064348300,35100,35150,35200,35100,5409
20241121,121600,139874227400,35150,35100,35150,35100,4906
20241121,121500,139701838150,35150,35150,35200,35100,15438
20241121,121400,139159249800,35150,35100,35150,35100,8612
20241121,121300,138856778250,35150,35100,35150,35050,7142
20241121,121200,138606208450,35050,35050,35150,35000,16047
20241121,121100,138043434250,35000,35000,35050,35000,9045
20241121,121000,137726779750,35000,35000,35050,34950,26393
20241121,120900,136803491950,35000,35000,35050,34950,74912
20241121,120800,134182074150,35050,35100,35150,35000,50765
20241121,120700,132403321450,35150,35100,35150,35050,28160
20241121,120600,131415180650,35100,35100,35150,35050,24638
20241121,120500,130550668600,35100,35250,35250,35100,14454
20241121,120400,130043032450,35200,35200,35250,35100,15698
20241121,120300,129490832800,35200,35200,35250,35150,9125
20241121,120200,129169675300,35200,35200,35250,35100,44340
20241121,120100,127610817600,35200,35250,35300,35200,6392
20241121,120000,127385452300,35250,35400,35400,35250,10738
20241121,115900,127006328250,35400,35350,35400,35250,11439
20241121,115800,126602267300,35350,35250,35350,35250,10165
20241121,115700,126243309300,35250,35200,35300,35150,21141
20241121,115600,125498854950,35200,35300,35300,35200,16918
20241121,115500,124902746950,35250,35300,35300,35250,15304
20241121,115400,124363160300,35250,35300,35300,35200,10791
20241121,115300,123982721550,35300,35350,35350,35200,47806
20241121,115200,122296565250,35350,35350,35400,35300,13294
20241121,115100,121826908900,35350,35350,35400,35350,9470
20241121,115000,121492099900,35400,35350,35400,35350,7812
20241121,114900,121215683000,35350,35350,35400,35300,9103
20241121,114800,120893929400,35350,35350,35400,35350,9301
20241121,114700,120565129950,35400,35350,35400,35350,10230
20241121,114600,120203469600,35400,35350,35400,35350,8258
20241121,114500,119911418700,35400,35400,35450,35350,9356
20241121,114400,119580409950,35400,35350,35450,35350,11952
20241121,114300,119157327150,35400,35400,35450,35350,6314
20241121,114200,118933894450,35400,35500,35500,35350,11185
20241121,114100,118537797000,35450,35450,35500,35400,6570
20241121,114000,118304878150,35450,35400,35500,35300,27123
20241121,113900,117345527700,35350,35500,35500,35350,12341
20241121,113800,116908447700,35450,35500,35500,35450,5610
20241121,113700,116709497800,35450,35450,35500,35400,17776
20241121,113600,116079837650,35500,35450,35500,35400,47094
20241121,113500,114411154650,35450,35550,35550,35450,25704
20241121,113400,113499401750,35550,35550,35550,35500,18126
20241121,113300,112855622000,35500,35550,35550,35500,7398
20241121,113200,112592947150,35550,35550,35600,35500,7014
20241121,113100,112343636450,35600,35550,35600,35550,6079
20241121,113000,112127474800,35550,35600,35650,35550,12156
20241121,112900,111694796850,35650,35650,35700,35600,8004
20241121,112800,111409524500,35650,35700,35700,35650,6718
20241121,112700,111170013000,35650,35700,35800,35600,17790
20241121,112600,110534798800,35750,35650,35750,35600,13221
20241121,112500,110063212700,35600,35650,35650,35600,6209
20241121,112400,109841957100,35650,35650,35650,35600,8270
20241121,112300,109547298800,35650,35650,35700,35600,14790
20241121,112200,109020065950,35600,35550,35650,35550,10218
20241121,112100,108656392300,35550,35550,35600,35500,9974
20241121,112000,108301839850,35500,35500,35550,35500,12221
20241121,111900,107867905300,35550,35500,35550,35500,16195
20241121,111800,107292955750,35500,35600,35600,35500,36131
20241121,111700,106009580200,35550,35600,35650,35550,15401
20241121,111600,105461749800,35600,35650,35750,35600,12307
20241121,111500,105022811050,35700,35700,35800,35650,16233
20241121,111400,104443057500,35750,35550,35750,35550,20865
20241121,111300,103698625650,35550,35550,35600,35500,41118
20241121,111200,102238278650,35550,35550,35600,35550,17161
20241121,111100,101628125250,35550,35550,35650,35500,20770
20241121,111000,100889096300,35550,35700,35750,35450,122343
20241121,110900,96538414500,35750,35950,36000,35700,103230
20241121,110800,92837413400,35950,36000,36050,35950,45410
20241121,110700,91202747950,36000,36050,36050,36000,6578
20241121,110600,90965801700,36050,36050,36050,36000,8278
20241121,110500,90667652850,36000,36150,36200,36000,59086
20241121,110400,88534795650,36200,36150,36200,36150,1315
20241121,110300,88487229500,36150,36150,36200,36150,4878
20241121,110200,88310859950,36150,36150,36200,36150,2428
20241121,110100,88223058450,36150,36150,36200,36150,2039
20241121,110000,88149308150,36150,36200,36200,36150,3728
20241121,105900,88014452000,36200,36200,36200,36150,4766
20241121,105800,87842008550,36200,36150,36200,36150,2056
20241121,105700,87767630000,36150,36200,36250,36150,2809
20241121,105600,87666020600,36150,36200,36250,36150,4821
20241121,105500,87491493550,36200,36150,36250,36150,5838
20241121,105400,87280129000,36150,36150,36200,36150,7533
20241121,105300,87007767850,36200,36250,36300,36150,20709
20241121,105200,86258354700,36200,36350,36350,36200,13209
20241121,105100,85779354650,36300,36250,36350,36250,8991
20241121,105000,85453028150,36300,36250,36300,36200,4368
20241121,104900,85294757350,36200,36200,36250,36150,7685
20241121,104800,85016599900,36150,36150,36200,36150,2999
20241121,104700,84908173150,36150,36150,36200,36100,15059
20241121,104600,84363804400,36150,36200,36200,36150,5447
20241121,104500,84166869650,36150,36300,36350,36150,26574
20241121,104400,83203838150,36300,36250,36350,36250,2629
20241121,104300,83108432800,36300,36250,36300,36250,6740
20241121,104200,82864004200,36300,36250,36300,36250,4225
20241121,104100,82710699350,36300,36250,36300,36200,2974
20241121,104000,82602886850,36250,36200,36250,36200,5771
20241121,103900,82393855100,36200,36350,36350,36200,11473
20241121,103800,81977589150,36350,36300,36400,36300,11727
20241121,103700,81551328500,36350,36250,36350,36200,8337
20241121,103600,81248934700,36200,36250,36250,36200,4451
20241121,103500,81087742550,36200,36250,36250,36200,5166
20241121,103400,80900603950,36250,36200,36250,36150,4185
20241121,103300,80749080600,36200,36100,36200,36100,4404
20241121,103200,80589795200,36150,36100,36150,36050,8267
20241121,103100,80291298100,36100,36050,36100,36000,11499
20241121,103000,79876764300,36000,36000,36050,36000,13581
20241121,102900,79387751050,36050,36050,36100,36000,18459
20241121,102800,78722462250,36100,36250,36250,36050,23403
20241121,102700,77876618500,36250,36300,36300,36200,4418
20241121,102600,77716485850,36300,36250,36300,36200,5064
20241121,102500,77532943600,36250,36150,36250,36150,12558
20241121,102400,77078288000,36200,36250,36300,36100,13722
20241121,102300,76581617100,36250,36250,36300,36100,11592
20241121,102200,76161896500,36200,36250,36250,36150,12846
20241121,102100,75696600850,36250,36150,36250,36100,10963
20241121,102000,75300221550,36100,36100,36150,36050,10823
20241121,101900,74909403400,36100,36150,36150,36050,14869
20241121,101800,74372476000,36150,36100,36200,36050,101383
20241121,101700,70711147400,36050,35950,36100,35950,46870
20241121,101600,69022191900,36000,36000,36050,35900,55012
20241121,101500,67043853900,35950,36150,36150,35950,134562
20241121,101400,62196372950,36100,36100,36200,36100,40851
20241121,101300,60720703950,36100,36250,36300,36100,57668
20241121,101200,58633957650,36250,36250,36350,36200,34870
20241121,101100,57369466750,36250,36400,36400,36250,41550
20241121,101000,55860511750,36350,36400,36450,36350,11771
20241121,100900,55432218850,36400,36550,36600,36350,17105
20241121,100800,54808364850,36550,36400,36550,36400,4873
20241121,100700,54630543300,36450,36400,36500,36350,13745
20241121,100600,54130209300,36350,36350,36450,36300,27165
20241121,100500,53142409250,36350,36400,36400,36350,16759
20241121,100400,52532933700,36350,36500,36500,36350,18955
20241121,100300,51842556500,36450,36500,36550,36450,6212
20241121,100200,51616071350,36500,36500,36550,36400,13611
20241121,100100,51119699950,36500,36650,36700,36500,13831
20241121,100000,50613801850,36650,36700,36700,36600,4273
20241121,095900,50457191050,36650,36650,36700,36650,2884
20241121,095800,50351466500,36650,36700,36750,36600,3099
20241121,095700,50237837650,36750,36800,36800,36650,16178
20241121,095600,49643209600,36750,36800,36850,36700,28091
20241121,095500,48610044200,36800,36700,36800,36700,13891
20241121,095400,48099364250,36750,36700,36750,36650,9974
20241121,095300,47733323350,36700,36600,36750,36550,24722
20241121,095200,46826263600,36550,36500,36600,36350,23999
20241121,095100,45950168950,36500,36350,36500,36300,13360
20241121,095000,45463440750,36350,36350,36350,36250,19037
20241121,094900,44772617500,36350,36350,36400,36250,43364
20241121,094800,43197640050,36350,36400,36450,36350,18770
20241121,094700,42514863850,36400,36400,36450,36350,26350
20241121,094600,41555742950,36450,36550,36550,36400,49272
20241121,094500,39758627200,36500,36550,36600,36500,23931
20241121,094400,38884365800,36600,36700,36700,36550,28176
20241121,094300,37853120850,36650,36700,36750,36650,10599
20241121,094200,37464324400,36700,36750,36750,36700,4921
20241121,094100,37283699050,36700,36750,36750,36650,7585
20241121,094000,37005325200,36700,36800,36800,36700,6390
20241121,093900,36770503700,36750,36750,36800,36700,4155
20241121,093800,36617804450,36800,36750,36800,36750,2746
20241121,093700,36516851750,36750,36650,36800,36650,9899
20241121,093600,36153636350,36650,36700,36750,36650,6559
20241121,093500,35912949200,36700,36800,36800,36650,11689
20241121,093400,35483835500,36800,36750,36800,36750,4322
20241121,093300,35324958900,36750,36750,36850,36750,8786
20241121,093200,35001855850,36800,36750,36800,36700,9201
20241121,093100,34663901500,36750,36700,36750,36650,7493
20241121,093000,34389053250,36650,36900,36900,36600,21488
20241121,092900,33600238800,36900,36900,36950,36850,14139
20241121,092800,33078558950,36850,36750,36900,36650,13625
20241121,092700,32577333950,36650,36750,36750,36600,21763
20241121,092600,31779536900,36700,36550,36750,36550,23146
20241121,092500,30931474950,36600,36650,36700,36500,62539
20241121,092400,28645168700,36650,36600,36750,36600,42919
20241121,092300,27072686750,36600,36650,36700,36600,26240
20241121,092200,26111724250,36700,36650,36750,36600,41736
20241121,092100,24581104000,36650,36750,36800,36600,49495
20241121,092000,22764893450,36800,36800,36850,36750,15959
20241121,091900,22177847450,36800,36850,36900,36750,49752
20241121,091800,20346683750,36900,36900,37000,36850,24774
20241121,091700,19432251300,36900,37050,37100,36900,33088
20241121,091600,18209525800,37050,37100,37100,37000,13321
20241121,091500,17716061900,37100,37250,37300,37050,20050
20241121,091400,16970559650,37300,37250,37350,37200,18511
20241121,091300,16280359100,37250,37000,37250,36950,24181
20241121,091200,15383123800,37000,37100,37100,36950,28757
20241121,091100,14318934400,37050,37200,37250,37050,27709
20241121,091000,13291089550,37200,37150,37250,37100,19558
20241121,090900,12564274200,37150,37200,37250,37150,7136
20241121,090800,12298923950,37200,37100,37250,37050,14055
20241121,090700,11776575350,37100,37300,37300,37050,38183
20241121,090600,10358657200,37250,37400,37400,37200,43360
20241121,090500,8741101200,37400,37500,37550,37400,14843
20241121,090400,8184921400,37500,37400,37550,37400,11231
20241121,090300,7764010200,37450,37600,37700,37350,52159
20241121,090200,5804248350,37550,37250,37600,37050,32958
20241121,090100,4570315050,37250,37500,37550,37100,47304
20241121,090000,2803746400,37500,37300,37550,37250,72303