stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192700,150144794250,36000,36000,36000,36000,67918
20241126,192600,150144794250,36000,36000,36000,36000,0
20241126,192500,150144794250,36000,36000,36000,36000,0
20241126,192400,150144794250,36000,36000,36000,36000,0
20241126,192300,150144794250,36000,36000,36000,36000,0
20241126,192200,150144794250,36000,36000,36000,36000,0
20241126,192100,150144794250,36000,36000,36000,36000,0
20241126,192000,150144794250,36000,36000,36000,36000,0
20241126,191900,150144794250,36000,36000,36000,36000,0
20241126,191800,150144794250,36000,36000,36000,36000,0
20241126,191700,150144794250,36000,36000,36000,36000,0
20241126,191600,150144794250,36000,36000,36000,36000,0
20241126,191500,150144794250,36000,36000,36000,36000,0
20241126,191400,150144794250,36000,36000,36000,36000,0
20241126,191300,150144794250,36000,36000,36000,36000,0
20241126,191200,150144794250,36000,36000,36000,36000,0
20241126,191100,150144794250,36000,36000,36000,36000,0
20241126,191000,150144794250,36000,36000,36000,36000,0
20241126,190900,150144794250,36000,36000,36000,36000,0
20241126,190800,150144794250,36000,36000,36000,36000,0
20241126,190700,150144794250,36000,36000,36000,36000,0
20241126,190600,150144794250,36000,36000,36000,36000,0
20241126,190500,150144794250,36000,36000,36000,36000,0
20241126,190400,150144794250,36000,36000,36000,36000,0
20241126,190300,150144794250,36000,36000,36000,36000,0
20241126,190200,150144794250,36000,36000,36000,36000,0
20241126,190100,150144794250,36000,36000,36000,36000,0
20241126,190000,150144794250,36000,36000,36000,36000,0
20241126,185900,150144794250,36000,36000,36000,36000,0
20241126,185800,150144794250,36000,36000,36000,36000,0
20241126,185700,150144794250,36000,36000,36000,36000,67918
20241126,185600,150144794250,36000,36000,36000,36000,0
20241126,185500,150144794250,36000,36000,36000,36000,0
20241126,185400,150144794250,36000,36000,36000,36000,0
20241126,185300,150144794250,36000,36000,36000,36000,0
20241126,185200,150144794250,36000,36000,36000,36000,0
20241126,185100,150144794250,36000,36000,36000,36000,0
20241126,185000,150144794250,36000,36000,36000,36000,0
20241126,184900,150144794250,36000,36000,36000,36000,0
20241126,184800,150144794250,36000,36000,36000,36000,0
20241126,184700,150144794250,36000,36000,36000,36000,0
20241126,184600,150144794250,36000,36000,36000,36000,0
20241126,184500,150144794250,36000,36000,36000,36000,0
20241126,184400,150144794250,36000,36000,36000,36000,0
20241126,184300,150144794250,36000,36000,36000,36000,0
20241126,184200,150144794250,36000,36000,36000,36000,0
20241126,184100,150144794250,36000,36000,36000,36000,0
20241126,184000,150144794250,36000,36000,36000,36000,0
20241126,183900,150144794250,36000,36000,36000,36000,0
20241126,183800,150144794250,36000,36000,36000,36000,0
20241126,183700,150144794250,36000,36000,36000,36000,0
20241126,183600,150144794250,36000,36000,36000,36000,0
20241126,183500,150144794250,36000,36000,36000,36000,0
20241126,183400,150144794250,36000,36000,36000,36000,0
20241126,183300,150144794250,36000,36000,36000,36000,0
20241126,183200,150144794250,36000,36000,36000,36000,0
20241126,183100,150144794250,36000,36000,36000,36000,0
20241126,183000,150144794250,36000,36000,36000,36000,0
20241126,182900,150144794250,36000,36000,36000,36000,0
20241126,182800,150144794250,36000,36000,36000,36000,0
20241126,182700,150144794250,36000,36000,36000,36000,67918
20241126,182600,150144794250,36000,36000,36000,36000,0
20241126,182500,150144794250,36000,36000,36000,36000,0
20241126,182400,150144794250,36000,36000,36000,36000,0
20241126,182300,150144794250,36000,36000,36000,36000,0
20241126,182200,150144794250,36000,36000,36000,36000,0
20241126,182100,150144794250,36000,36000,36000,36000,0
20241126,182000,150144794250,36000,36000,36000,36000,0
20241126,181900,150144794250,36000,36000,36000,36000,0
20241126,181800,150144794250,36000,36000,36000,36000,0
20241126,181700,150144794250,36000,36000,36000,36000,0
20241126,181600,150144794250,36000,36000,36000,36000,0
20241126,181500,150144794250,36000,36000,36000,36000,0
20241126,181400,150144794250,36000,36000,36000,36000,0
20241126,181300,150144794250,36000,36000,36000,36000,0
20241126,181200,150144794250,36000,36000,36000,36000,0
20241126,181100,150144794250,36000,36000,36000,36000,0
20241126,181000,150144794250,36000,36000,36000,36000,0
20241126,180900,150144794250,36000,36000,36000,36000,0
20241126,180800,150144794250,36000,36000,36000,36000,0
20241126,180700,150144794250,36000,36000,36000,36000,0
20241126,180600,150144794250,36000,36000,36000,36000,0
20241126,180500,150144794250,36000,36000,36000,36000,0
20241126,180400,150144794250,36000,36000,36000,36000,0
20241126,180300,150144794250,36000,36000,36000,36000,0
20241126,180200,150144794250,36000,36000,36000,36000,0
20241126,180100,150144794250,36000,36000,36000,36000,0
20241126,180000,150144794250,36000,36000,36000,36000,0
20241126,175900,150144794250,36000,36000,36000,36000,0
20241126,175800,150144794250,36000,36000,36000,36000,0
20241126,175700,150144794250,36000,36000,36000,36000,67918
20241126,175600,150144794250,36000,36000,36000,36000,0
20241126,175500,150144794250,36000,36000,36000,36000,0
20241126,175400,150144794250,36000,36000,36000,36000,0
20241126,175300,150144794250,36000,36000,36000,36000,0
20241126,175200,150144794250,36000,36000,36000,36000,0
20241126,175100,150144794250,36000,36000,36000,36000,0
20241126,175000,150144794250,36000,36000,36000,36000,0
20241126,174900,150144794250,36000,36000,36000,36000,0
20241126,174800,150144794250,36000,36000,36000,36000,0
20241126,174700,150144794250,36000,36000,36000,36000,0
20241126,174600,150144794250,36000,36000,36000,36000,0
20241126,174500,150144794250,36000,36000,36000,36000,0
20241126,174400,150144794250,36000,36000,36000,36000,0
20241126,174300,150144794250,36000,36000,36000,36000,0
20241126,174200,150144794250,36000,36000,36000,36000,0
20241126,174100,150144794250,36000,36000,36000,36000,0
20241126,174000,150144794250,36000,36000,36000,36000,0
20241126,173900,150144794250,36000,36000,36000,36000,0
20241126,173800,150144794250,36000,36000,36000,36000,0
20241126,173700,150144794250,36000,36000,36000,36000,0
20241126,173600,150144794250,36000,36000,36000,36000,0
20241126,173500,150144794250,36000,36000,36000,36000,0
20241126,173400,150144794250,36000,36000,36000,36000,0
20241126,173300,150144794250,36000,36000,36000,36000,0
20241126,173200,150144794250,36000,36000,36000,36000,0
20241126,173100,150144794250,36000,36000,36000,36000,0
20241126,173000,150144794250,36000,36000,36000,36000,0
20241126,172900,150144794250,36000,36000,36000,36000,0
20241126,172800,150144794250,36000,36000,36000,36000,0
20241126,172700,150144794250,36000,36000,36000,36000,67918
20241126,172600,150144794250,36000,36000,36000,36000,0
20241126,172500,150144794250,36000,36000,36000,36000,0
20241126,172400,150144794250,36000,36000,36000,36000,0
20241126,172300,150144794250,36000,36000,36000,36000,0
20241126,172200,150144794250,36000,36000,36000,36000,0
20241126,172100,150144794250,36000,36000,36000,36000,0
20241126,172000,150144794250,36000,36000,36000,36000,0
20241126,171900,150144794250,36000,36000,36000,36000,0
20241126,171800,150144794250,36000,36000,36000,36000,0
20241126,171700,150144794250,36000,36000,36000,36000,0
20241126,171600,150144794250,36000,36000,36000,36000,0
20241126,171500,150144794250,36000,36000,36000,36000,0
20241126,171400,150144794250,36000,36000,36000,36000,0
20241126,171300,150144794250,36000,36000,36000,36000,0
20241126,171200,150144794250,36000,36000,36000,36000,0
20241126,171100,150144794250,36000,36000,36000,36000,0
20241126,171000,150144794250,36000,36000,36000,36000,0
20241126,170900,150144794250,36000,36000,36000,36000,0
20241126,170800,150144794250,36000,36000,36000,36000,0
20241126,170700,150144794250,36000,36000,36000,36000,0
20241126,170600,150144794250,36000,36000,36000,36000,0
20241126,170500,150144794250,36000,36000,36000,36000,0
20241126,170400,150144794250,36000,36000,36000,36000,0
20241126,170300,150144794250,36000,36000,36000,36000,0
20241126,170200,150144794250,36000,36000,36000,36000,0
20241126,170100,150144794250,36000,36000,36000,36000,0
20241126,170000,150144794250,36000,36000,36000,36000,0
20241126,165900,150144794250,36000,36000,36000,36000,0
20241126,165800,150144794250,36000,36000,36000,36000,0
20241126,165700,150144794250,36000,36000,36000,36000,67918
20241126,165600,150144794250,36000,36000,36000,36000,0
20241126,165500,150144794250,36000,36000,36000,36000,0
20241126,165400,150144794250,36000,36000,36000,36000,0
20241126,165300,150144794250,36000,36000,36000,36000,0
20241126,165200,150144794250,36000,36000,36000,36000,0
20241126,165100,150144794250,36000,36000,36000,36000,0
20241126,165000,150144794250,36000,36000,36000,36000,0
20241126,164900,150144794250,36000,36000,36000,36000,0
20241126,164800,150144794250,36000,36000,36000,36000,0
20241126,164700,150144794250,36000,36000,36000,36000,0
20241126,164600,150144794250,36000,36000,36000,36000,0
20241126,164500,150144794250,36000,36000,36000,36000,0
20241126,164400,150144794250,36000,36000,36000,36000,0
20241126,164300,150144794250,36000,36000,36000,36000,0
20241126,164200,150144794250,36000,36000,36000,36000,0
20241126,164100,150144794250,36000,36000,36000,36000,0
20241126,164000,150144794250,36000,36000,36000,36000,0
20241126,163900,150144794250,36000,36000,36000,36000,0
20241126,163800,150144794250,36000,36000,36000,36000,0
20241126,163700,150144794250,36000,36000,36000,36000,0
20241126,163600,150144794250,36000,36000,36000,36000,0
20241126,163500,150144794250,36000,36000,36000,36000,0
20241126,163400,150144794250,36000,36000,36000,36000,0
20241126,163300,150144794250,36000,36000,36000,36000,0
20241126,163200,150144794250,36000,36000,36000,36000,0
20241126,163100,150144794250,36000,36000,36000,36000,0
20241126,163000,150144794250,36000,36000,36000,36000,0
20241126,162900,150144794250,36000,36000,36000,36000,0
20241126,162800,150144794250,36000,36000,36000,36000,0
20241126,162700,150144794250,36000,36000,36000,36000,67918
20241126,162600,150144794250,36000,36000,36000,36000,0
20241126,162500,150144794250,36000,36000,36000,36000,0
20241126,162400,150144794250,36000,36000,36000,36000,0
20241126,162300,150144794250,36000,36000,36000,36000,0
20241126,162200,150144794250,36000,36000,36000,36000,0
20241126,162100,150144794250,36000,36000,36000,36000,0
20241126,162000,150144794250,36000,36000,36000,36000,0
20241126,161900,150144794250,36000,36000,36000,36000,0
20241126,161800,150144794250,36000,36000,36000,36000,0
20241126,161700,150144794250,36000,36000,36000,36000,0
20241126,161600,150144794250,36000,36000,36000,36000,0
20241126,161500,150144794250,36000,36000,36000,36000,0
20241126,161400,150144794250,36000,36000,36000,36000,0
20241126,161300,150144794250,36000,36000,36000,36000,0
20241126,161200,150144794250,36000,36000,36000,36000,0
20241126,161100,150144794250,36000,36000,36000,36000,0
20241126,161000,150144794250,36000,36000,36000,36000,0
20241126,160900,150144794250,36000,36000,36000,36000,0
20241126,160800,150144794250,36000,36000,36000,36000,0
20241126,160700,150144794250,36000,36000,36000,36000,0
20241126,160600,150144794250,36000,36000,36000,36000,0
20241126,160500,150144794250,36000,36000,36000,36000,0
20241126,160400,150144794250,36000,36000,36000,36000,0
20241126,160300,150144794250,36000,36000,36000,36000,0
20241126,160200,150144794250,36000,36000,36000,36000,0
20241126,160100,150144794250,36000,36000,36000,36000,0
20241126,160000,150144794250,36000,36000,36000,36000,0
20241126,155900,150144794250,36000,36000,36000,36000,0
20241126,155800,150144794250,36000,36000,36000,36000,0
20241126,155700,150144794250,36000,36000,36000,36000,67918
20241126,155600,150144794250,36000,36000,36000,36000,0
20241126,155500,150144794250,36000,36000,36000,36000,0
20241126,155400,150144794250,36000,36000,36000,36000,0
20241126,155300,150144794250,36000,36000,36000,36000,0
20241126,155200,150144794250,36000,36000,36000,36000,0
20241126,155100,150144794250,36000,36000,36000,36000,0
20241126,155000,150144794250,36000,36000,36000,36000,0
20241126,154900,150144794250,36000,36000,36000,36000,0
20241126,154800,150144794250,36000,36000,36000,36000,0
20241126,154700,150144794250,36000,36000,36000,36000,0
20241126,154600,150144794250,36000,36000,36000,36000,0
20241126,154500,150144794250,36000,36000,36000,36000,0
20241126,154400,150144794250,36000,36000,36000,36000,0
20241126,154300,150144794250,36000,36000,36000,36000,0
20241126,154200,150144794250,36000,36000,36000,36000,0
20241126,154100,150144794250,36000,36000,36000,36000,0
20241126,154000,150144794250,36000,36000,36000,36000,0
20241126,153900,150144794250,36000,36000,36000,36000,0
20241126,153800,150144794250,36000,36000,36000,36000,0
20241126,153700,150144794250,36000,36000,36000,36000,0
20241126,153600,150144794250,36000,36000,36000,36000,0
20241126,153500,150144794250,36000,36000,36000,36000,0
20241126,153400,150144794250,36000,36000,36000,36000,0
20241126,153300,150144794250,36000,36000,36000,36000,0
20241126,153200,150144794250,36000,36000,36000,36000,0
20241126,153100,150144794250,36000,36000,36000,36000,0
20241126,153000,150144794250,36000,36000,36000,36000,67918
20241126,152900,147699746250,36050,36050,36050,36050,0
20241126,152800,147699746250,36050,36050,36050,36050,0
20241126,152700,147699746250,36050,36050,36050,36050,0
20241126,152600,147699746250,36050,36050,36050,36050,0
20241126,152500,147699746250,36050,36050,36050,36050,0
20241126,152400,147699746250,36050,36050,36050,36050,0
20241126,152300,147699746250,36050,36050,36050,36050,0
20241126,152200,147699746250,36050,36050,36050,36050,0
20241126,152100,147699746250,36050,36050,36050,36050,0
20241126,152000,147699746250,36050,36050,36050,36050,0
20241126,151900,147699746250,36050,36000,36050,36000,9535
20241126,151800,147356246600,36000,36100,36100,36000,10511
20241126,151700,146977311750,36100,36000,36100,36000,6508
20241126,151600,146742771900,36000,36000,36100,36000,9596
20241126,151500,146396785700,36050,36000,36050,36000,6918
20241126,151400,146147656250,35950,35950,36000,35950,14378
20241126,151300,145630418350,35950,35900,35950,35850,20206
20241126,151200,144904971400,35900,35850,35900,35850,26463
20241126,151100,143956110850,35850,35950,35950,35850,17702
20241126,151000,143320857150,35950,35950,35950,35900,17038
20241126,150900,142709099400,35950,35950,35950,35900,3998
20241126,150800,142565427400,35950,35900,35950,35900,10059
20241126,150700,142204102150,35900,35950,35950,35900,8627
20241126,150600,141894248050,35900,36000,36000,35900,36583
20241126,150500,140579929550,36000,36050,36050,35950,9683
20241126,150400,140231495600,36000,35950,36050,35950,11194
20241126,150300,139828632700,36000,36000,36000,35950,10052
20241126,150200,139467064950,36000,36050,36050,35950,23467
20241126,150100,138622283100,36050,36100,36100,36000,11956
20241126,150000,138191524100,36100,36050,36100,36050,4358
20241126,145900,138034352250,36100,36050,36150,36050,4380
20241126,145800,137876291200,36050,36200,36250,35950,210754
20241126,145700,130280695550,36200,36200,36250,36200,4094
20241126,145600,130132440750,36200,36200,36250,36200,3588
20241126,145500,130002498000,36250,36250,36250,36200,2082
20241126,145400,129927099650,36200,36250,36250,36200,2195
20241126,145300,129847599950,36250,36250,36250,36200,1690
20241126,145200,129786406150,36200,36200,36250,36150,7774
20241126,145100,129504987850,36200,36200,36200,36150,3850
20241126,145000,129365725150,36150,36200,36250,36150,3672
20241126,144900,129232804400,36200,36200,36250,36200,1599
20241126,144800,129174911500,36200,36200,36250,36150,3538
20241126,144700,129046820900,36150,36200,36200,36150,2589
20241126,144600,128953144650,36200,36200,36250,36150,6113
20241126,144500,128731894300,36200,36200,36250,36200,1963
20241126,144400,128660796250,36200,36200,36250,36200,3540
20241126,144300,128532526700,36250,36250,36300,36200,4683
20241126,144200,128362762350,36250,36250,36300,36250,1643
20241126,144100,128303194050,36300,36300,36300,36250,1936
20241126,144000,128232956100,36250,36300,36300,36250,7251
20241126,143900,127969838250,36300,36250,36300,36250,2595
20241126,143800,127875694350,36250,36300,36300,36200,6494
20241126,143700,127640400750,36250,36250,36300,36250,1711
20241126,143600,127578357600,36250,36250,36300,36200,2214
20241126,143500,127498135850,36250,36200,36300,36150,6499
20241126,143400,127262711250,36200,36150,36200,36150,3356
20241126,143300,127141340200,36200,36150,36200,36150,1482
20241126,143200,127087745500,36150,36150,36200,36150,2816
20241126,143100,126985923350,36150,36200,36200,36150,2534
20241126,143000,126894308500,36150,36200,36250,36150,5701
20241126,142900,126687975650,36250,36200,36250,36200,5284
20241126,142800,126496649500,36250,36250,36300,36200,4058
20241126,142700,126349558750,36250,36250,36250,36200,2610
20241126,142600,126255017600,36250,36200,36250,36200,1613
20241126,142500,126196581400,36250,36300,36300,36200,6068
20241126,142400,125976583550,36300,36300,36350,36250,2424
20241126,142300,125888635300,36350,36350,36350,36300,1928
20241126,142200,125818608250,36350,36300,36350,36300,1557
20241126,142100,125762073900,36300,36300,36350,36250,9160
20241126,142000,125429672550,36250,36300,36300,36250,3362
20241126,141900,125307795250,36250,36250,36300,36250,1160
20241126,141800,125265738550,36250,36250,36300,36250,3685
20241126,141700,125132146250,36250,36250,36300,36250,4438
20241126,141600,124971226300,36300,36250,36300,36200,2883
20241126,141500,124866709800,36250,36250,36250,36200,2449
20241126,141400,124778003300,36200,36250,36300,36200,5111
20241126,141300,124592714650,36250,36250,36300,36250,2472
20241126,141200,124503047650,36250,36300,36300,36250,1587
20241126,141100,124445508450,36250,36250,36300,36250,1223
20241126,141000,124401160200,36250,36350,36350,36250,3884
20241126,140900,124260162850,36350,36300,36350,36300,1135
20241126,140800,124218947500,36350,36350,36350,36300,1260
20241126,140700,124173191350,36300,36350,36400,36300,1895
20241126,140600,124104347700,36350,36300,36350,36300,2253
20241126,140500,124022539650,36350,36350,36400,36300,6012
20241126,140400,123804084800,36400,36450,36450,36350,7376
20241126,140300,123535427250,36400,36350,36450,36350,7585
20241126,140200,123259329650,36400,36300,36400,36300,4138
20241126,140100,123108864350,36300,36350,36400,36300,2564
20241126,140000,123015659750,36350,36350,36400,36300,6714
20241126,135900,122771645650,36400,36300,36400,36300,3254
20241126,135800,122653355600,36350,36300,36400,36300,9955
20241126,135700,122291532450,36350,36300,36350,36300,1583
20241126,135600,122234028950,36350,36300,36350,36250,4864
20241126,135500,122057484100,36300,36250,36300,36250,9379
20241126,135400,121717077550,36250,36200,36250,36150,5414
20241126,135300,121520971700,36150,36050,36200,36050,5267
20241126,135200,121330707700,36100,36050,36100,36050,4622
20241126,135100,121164046950,36050,36050,36100,36000,4793
20241126,135000,120991338250,36000,36050,36100,36000,16230
20241126,134900,120406147350,36100,36050,36100,36050,2122
20241126,134800,120329602900,36050,36050,36100,36050,6297
20241126,134700,120102413150,36050,36100,36100,36050,10063
20241126,134600,119739335050,36100,36100,36100,36050,1237
20241126,134500,119694725600,36100,36100,36150,36050,6622
20241126,134400,119455716750,36100,36150,36150,36100,2207
20241126,134300,119376005050,36100,36100,36150,36100,2420
20241126,134200,119288618400,36100,36100,36150,36050,3836
20241126,134100,119150153150,36100,36100,36100,36050,4620
20241126,134000,118983590000,36100,36150,36150,36050,8498
20241126,133900,118676797850,36100,36150,36200,36100,2562
20241126,133800,118584224450,36150,36100,36150,36100,3891
20241126,133700,118443673950,36100,36100,36150,36100,7035
20241126,133600,118189679900,36150,36150,36150,36100,3103
20241126,133500,118077555600,36150,36150,36200,36100,4794
20241126,133400,117904264350,36150,36100,36200,36100,2575
20241126,133300,117811169800,36100,36100,36200,36100,7035
20241126,133200,117557086650,36100,36000,36150,36000,34660
20241126,133100,116308079200,36050,36050,36100,36000,44558
20241126,133000,114702020100,36050,36050,36100,36050,3685
20241126,132900,114569092900,36050,36100,36150,36050,15143
20241126,132800,114022609400,36100,36150,36200,36100,5377
20241126,132700,113828415050,36150,36200,36200,36150,5777
20241126,132600,113619569700,36200,36250,36250,36150,4989
20241126,132500,113438968800,36250,36200,36250,36150,4981
20241126,132400,113258640050,36200,36200,36300,36200,5419
20241126,132300,113062208250,36250,36200,36250,36150,6093
20241126,132200,112841651200,36200,36150,36200,36150,2022
20241126,132100,112768526800,36200,36150,36200,36100,14408
20241126,132000,112247945900,36100,36150,36150,36050,24978
20241126,131900,111346234700,36150,36100,36150,36100,11996
20241126,131800,110913109650,36150,36150,36200,36100,44919
20241126,131700,109289813000,36150,36250,36250,36150,9106
20241126,131600,108960172500,36200,36200,36250,36200,7929
20241126,131500,108673132450,36250,36300,36300,36200,8976
20241126,131400,108347649950,36250,36300,36350,36250,7705
20241126,131300,108067753100,36350,36250,36350,36250,4231
20241126,131200,107914227400,36300,36300,36300,36250,1508
20241126,131100,107859535400,36250,36250,36300,36200,24629
20241126,131000,106967449850,36250,36250,36300,36250,6977
20241126,130900,106714520300,36250,36250,36300,36250,14899
20241126,130800,106174397100,36250,36300,36350,36250,19598
20241126,130700,105463204800,36300,36350,36350,36300,10056
20241126,130600,105098091100,36350,36300,36350,36300,3058
20241126,130500,104987009850,36300,36300,36350,36300,1355
20241126,130400,104937799800,36300,36350,36400,36300,3558
20241126,130300,104808490750,36350,36400,36400,36350,12349
20241126,130200,104359563000,36400,36400,36450,36350,6550
20241126,130100,104121143650,36400,36450,36450,36400,5689
20241126,130000,103914006450,36400,36400,36450,36400,1280
20241126,125900,103867396300,36450,36400,36450,36400,1158
20241126,125800,103825218400,36400,36400,36450,36350,7246
20241126,125700,103561478850,36350,36400,36450,36350,7148
20241126,125600,103301478000,36400,36400,36450,36400,2027
20241126,125500,103227674450,36450,36450,36450,36400,1882
20241126,125400,103159153450,36450,36350,36450,36350,5237
20241126,125300,102968564150,36350,36400,36400,36350,2927
20241126,125200,102862148550,36400,36400,36450,36350,9754
20241126,125100,102507040650,36400,36400,36450,36400,1841
20241126,125000,102440009600,36400,36400,36450,36400,1601
20241126,124900,102381702750,36400,36350,36450,36350,2965
20241126,124800,102273787300,36400,36400,36450,36350,3652
20241126,124700,102140866000,36400,36400,36450,36400,2589
20241126,124600,102046615250,36400,36400,36450,36400,2726
20241126,124500,101947372950,36400,36400,36500,36400,2541
20241126,124400,101854807150,36400,36450,36450,36400,3468
20241126,124300,101728496650,36400,36400,36400,36350,2879
20241126,124200,101623724850,36400,36350,36400,36350,3100
20241126,124100,101511005800,36350,36450,36450,36350,7815
20241126,124000,101226630250,36450,36400,36450,36400,9027
20241126,123900,100898017400,36450,36500,36500,36400,13373
20241126,123800,100410551700,36500,36500,36500,36450,1967
20241126,123700,100338821850,36450,36450,36500,36450,4613
20241126,123600,100170535450,36500,36450,36500,36450,2225
20241126,123500,100089381950,36450,36550,36550,36450,8948
20241126,123400,99762803100,36550,36500,36550,36500,2910
20241126,123300,99656546850,36500,36500,36550,36500,2473
20241126,123200,99566198350,36500,36550,36550,36500,7246
20241126,123100,99301693300,36550,36500,36550,36500,1667
20241126,123000,99240806750,36550,36550,36600,36500,2277
20241126,122900,99157631800,36500,36600,36600,36500,6650
20241126,122800,98914571450,36600,36550,36600,36550,1001
20241126,122700,98877972100,36550,36600,36650,36550,4040
20241126,122600,98730111500,36600,36700,36700,36600,4478
20241126,122500,98565998500,36650,36650,36700,36650,1852
20241126,122400,98498051850,36650,36650,36700,36650,2982
20241126,122300,98388653550,36650,36650,36700,36650,1043
20241126,122200,98350417200,36650,36600,36650,36600,1924
20241126,122100,98279948050,36650,36600,36650,36600,1809
20241126,122000,98213704400,36650,36600,36650,36600,1421
20241126,121900,98161681350,36600,36600,36650,36550,1530
20241126,121800,98105669500,36600,36550,36650,36550,1295
20241126,121700,98058274100,36550,36600,36650,36550,1597
20241126,121600,97999834750,36550,36550,36600,36550,1635
20241126,121500,97940059600,36550,36550,36600,36550,1559
20241126,121400,97883073650,36550,36600,36650,36550,1789
20241126,121300,97817666900,36600,36600,36650,36550,2294
20241126,121200,97733701650,36600,36600,36650,36600,753
20241126,121100,97706134800,36600,36650,36650,36600,1090
20241126,121000,97666236750,36600,36600,36650,36600,1073
20241126,120900,97626955950,36600,36600,36650,36600,1619
20241126,120800,97567692100,36600,36550,36650,36550,1614
20241126,120700,97508616550,36550,36600,36600,36550,1768
20241126,120600,97443977500,36600,36600,36600,36550,4715
20241126,120500,97271471000,36600,36600,36650,36600,4251
20241126,120400,97115880150,36650,36650,36700,36600,5193
20241126,120300,96925614800,36700,36650,36700,36600,1311
20241126,120200,96877562550,36650,36650,36700,36600,2854
20241126,120100,96772955100,36700,36700,36700,36650,2379
20241126,120000,96685711450,36700,36700,36700,36650,2990
20241126,115900,96576028350,36700,36650,36700,36650,2280
20241126,115800,96492456850,36650,36700,36700,36650,712
20241126,115700,96466346850,36650,36700,36700,36650,1056
20241126,115600,96427640300,36650,36650,36700,36650,1716
20241126,115500,96364714500,36700,36700,36700,36650,1093
20241126,115400,96324631850,36700,36700,36750,36650,3341
20241126,115300,96202070000,36750,36700,36800,36700,2832
20241126,115200,96098057950,36700,36650,36800,36600,12526
20241126,115100,95638735300,36600,36600,36650,36550,1497
20241126,115000,95583948600,36600,36650,36650,36550,2542
20241126,114900,95490869250,36650,36500,36650,36500,5116
20241126,114800,95303853450,36550,36550,36550,36500,17060
20241126,114700,94681143100,36550,36550,36600,36500,5920
20241126,114600,94464780300,36550,36600,36650,36550,10778
20241126,114500,94070400750,36650,36700,36700,36600,3897
20241126,114400,93927675400,36650,36650,36700,36650,1339
20241126,114300,93878595250,36650,36650,36700,36600,3294
20241126,114200,93757894850,36700,36650,36700,36650,2250
20241126,114100,93675385550,36650,36650,36700,36650,1308
20241126,114000,93627442950,36650,36650,36700,36600,2009
20241126,113900,93553806750,36650,36650,36700,36650,3263
20241126,113800,93434124900,36650,36650,36700,36650,4102
20241126,113700,93283705300,36700,36650,36700,36650,1158
20241126,113600,93241253450,36700,36650,36700,36650,3825
20241126,113500,93101048250,36700,36700,36700,36650,1563
20241126,113400,93043737800,36700,36700,36700,36650,1290
20241126,113300,92996433500,36700,36700,36750,36650,1901
20241126,113200,92926665550,36700,36700,36750,36650,2040
20241126,113100,92851785050,36650,36650,36700,36650,1065
20241126,113000,92812730800,36650,36650,36700,36650,950
20241126,112900,92777902050,36650,36650,36700,36600,2156
20241126,112800,92698887400,36700,36650,36700,36600,2638
20241126,112700,92602185150,36650,36700,36700,36650,1365
20241126,112600,92552143400,36650,36650,36700,36650,800
20241126,112500,92522818250,36650,36650,36700,36650,1440
20241126,112400,92470039400,36650,36600,36700,36600,2487
20241126,112300,92378952800,36600,36600,36650,36600,8055
20241126,112200,92084130300,36600,36600,36650,36600,1425
20241126,112100,92031920650,36600,36700,36750,36600,3779
20241126,112000,91893384750,36700,36750,36750,36650,2651
20241126,111900,91796078700,36750,36650,36750,36650,2958
20241126,111800,91687604300,36650,36750,36800,36650,3149
20241126,111700,91572020000,36750,36750,36800,36750,1596
20241126,111600,91513346800,36800,36800,36850,36750,3083
20241126,111500,91399947100,36800,36800,36850,36800,2772
20241126,111400,91297911500,36800,36700,36800,36700,2254
20241126,111300,91215081100,36700,36650,36750,36650,3274
20241126,111200,91094932150,36650,36700,36700,36600,5469
20241126,111100,90894492600,36700,36800,36800,36700,10930
20241126,111000,90493074900,36750,36800,36850,36750,5256
20241126,110900,90299618900,36850,36800,36850,36800,965
20241126,110800,90264092100,36850,36850,36850,36800,1365
20241126,110700,90213819850,36800,36850,36850,36800,1995
20241126,110600,90140379550,36850,36800,36850,36800,914
20241126,110500,90106717950,36850,36850,36850,36800,2789
20241126,110400,90004024300,36850,36850,36900,36850,1848
20241126,110300,89935907150,36800,36850,36900,36800,1571
20241126,110200,89878062600,36900,36900,36900,36850,5405
20241126,110100,89678847650,36900,36900,36950,36850,3233
20241126,110000,89559518800,36900,37050,37050,36900,11079
20241126,105900,89149886200,37050,37100,37100,37000,3040
20241126,105800,89037232800,37100,37050,37100,37000,4713
20241126,105700,88862519850,37050,37050,37100,36950,8191
20241126,105600,88559139400,37050,36850,37100,36850,11212
20241126,105500,88144732700,36850,36900,36950,36850,9053
20241126,105400,87810657700,36950,36900,36950,36900,2729
20241126,105300,87709868800,36950,36850,36950,36800,6430
20241126,105200,87472767950,36850,36950,36950,36800,38283
20241126,105100,86063306500,36900,36900,36950,36900,3403
20241126,105000,85937672800,36950,36950,37000,36900,6114
20241126,104900,85711902100,36950,37050,37100,36950,11589
20241126,104800,85282598900,37050,37050,37100,37050,2907
20241126,104700,85174841400,37100,37050,37100,36950,7878
20241126,104600,84883210700,37050,37150,37150,37000,11669
20241126,104500,84450649700,37150,37250,37300,37150,27275
20241126,104400,83435547300,37250,37100,37250,37100,25502
20241126,104300,82487210450,37100,37100,37150,37100,8629
20241126,104200,82166884050,37100,37100,37150,37050,12568
20241126,104100,81700582400,37050,37100,37150,37050,12351
20241126,104000,81242207600,37050,37100,37100,36950,11359
20241126,103900,80821569950,37100,37150,37150,37100,8415
20241126,103800,80509217450,37100,37050,37150,37000,16740
20241126,103700,79888619650,37050,37150,37150,37000,22222
20241126,103600,79065384300,37100,36800,37150,36800,52964
20241126,103500,77105150250,36850,36700,36850,36700,11999
20241126,103400,76663778450,36700,36600,36700,36600,4567
20241126,103300,76496349350,36650,36500,36650,36450,9309
20241126,103200,76156257250,36500,36500,36550,36400,19497
20241126,103100,75444781250,36550,36650,36650,36500,15450
20241126,103000,74879898900,36650,36600,36650,36600,4099
20241126,102900,74729836700,36650,36750,36750,36600,10863
20241126,102800,74331759450,36750,36750,36800,36700,4541
20241126,102700,74164831900,36750,36750,36800,36700,14158
20241126,102600,73644552700,36750,36800,36850,36700,6091
20241126,102500,73420611200,36800,36750,36800,36750,12127
20241126,102400,72974476900,36800,36650,36800,36650,8008
20241126,102300,72680397150,36700,36650,36700,36650,1828
20241126,102200,72613358000,36650,36600,36700,36600,3958
20241126,102100,72468212450,36600,36600,36650,36600,5039
20241126,102000,72283686950,36600,36700,36700,36600,6661
20241126,101900,72039596300,36700,36800,36800,36650,4625
20241126,101800,71869783050,36800,36700,36950,36650,31959
20241126,101700,70693048250,36700,36700,36750,36650,6438
20241126,101600,70456863600,36700,36650,36750,36650,10969
20241126,101500,70054621200,36650,36800,36800,36650,24647
20241126,101400,69148483750,36850,36850,36850,36800,15933
20241126,101300,68561446550,36850,36800,36850,36750,12614
20241126,101200,68097031300,36800,36650,36800,36650,12001
20241126,101100,67656332950,36700,36600,36700,36600,12808
20241126,101000,67187063950,36650,36600,36650,36550,5060
20241126,100900,67001804850,36600,36600,36650,36550,12515
20241126,100800,66543718200,36600,36600,36650,36550,6867
20241126,100700,66292359350,36600,36600,36650,36550,12117
20241126,100600,65848943350,36600,36650,36700,36550,29554
20241126,100500,64766641750,36650,36600,36650,36500,14799
20241126,100400,64225156100,36600,36500,36600,36500,15097
20241126,100300,63673579550,36500,36350,36550,36300,20352
20241126,100200,62932230200,36300,36250,36350,36200,14074
20241126,100100,62421660150,36250,36250,36300,36200,19380
20241126,100000,61719404250,36300,36250,36300,36250,7971
20241126,095900,61430440950,36250,36300,36350,36250,12901
20241126,095800,60962238100,36350,36400,36450,36300,9477
20241126,095700,60617557100,36400,36450,36500,36400,7301
20241126,095600,60351459250,36400,36500,36550,36400,6549
20241126,095500,60112652950,36500,36500,36550,36450,7537
20241126,095400,59837474850,36550,36500,36550,36450,7025
20241126,095300,59581033050,36450,36450,36500,36400,6616
20241126,095200,59339732500,36450,36400,36500,36350,9897
20241126,095100,58979186200,36400,36450,36450,36350,8530
20241126,095000,58668734150,36400,36500,36500,36400,10396
20241126,094900,58290091600,36500,36500,36500,36450,3984
20241126,094800,58144830300,36500,36450,36550,36400,10521
20241126,094700,57761054100,36450,36500,36550,36450,9710
20241126,094600,57406619450,36500,36550,36600,36450,20490
20241126,094500,56658554150,36500,36500,36600,36500,19516
20241126,094400,55945414850,36500,36450,36550,36400,18410
20241126,094300,55273941650,36450,36250,36450,36250,18392
20241126,094200,54605674450,36250,36250,36300,36200,14386
20241126,094100,54084217400,36250,36250,36250,36150,25596
20241126,094000,53157767550,36200,36150,36250,36150,10031
20241126,093900,52794696150,36200,36250,36300,36150,12401
20241126,093800,52345643100,36250,36200,36300,36200,8256
20241126,093700,52046542800,36250,36300,36300,36150,31113
20241126,093600,50920445600,36300,36100,36350,36100,19596
20241126,093500,50210578500,36100,36100,36200,36050,54878
20241126,093400,48231011150,36050,36200,36250,36050,58862
20241126,093300,46103559050,36200,36300,36350,36200,37541
20241126,093200,44742362900,36300,36250,36400,36200,36935
20241126,093100,43401416600,36250,36350,36400,36250,67308
20241126,093000,40956936700,36350,36500,36550,36350,60507
20241126,092900,38752526350,36500,36650,36650,36500,39742
20241126,092800,37300733200,36650,36600,36650,36550,25824
20241126,092700,36355880850,36600,36650,36650,36600,4768
20241126,092600,36181254000,36650,36650,36700,36550,26241
20241126,092500,35220422450,36650,36750,36750,36600,16751
20241126,092400,34606108450,36750,36800,36850,36700,8265
20241126,092300,34302347050,36800,36800,36850,36750,8259
20241126,092200,33998274000,36800,36600,36800,36600,14379
20241126,092100,33470725500,36600,36650,36650,36600,15398
20241126,092000,32907007800,36650,36650,36700,36600,17851
20241126,091900,32252933800,36650,36850,36850,36600,53614
20241126,091800,30285677650,36800,36900,36900,36800,11168
20241126,091700,29874267100,36900,36950,36950,36850,25786
20241126,091600,28923250150,36950,36950,37000,36900,14610
20241126,091500,28383507400,37000,36950,37050,36900,20156
20241126,091400,27638247600,36950,36950,37000,36850,16470
20241126,091300,27030336350,36950,37050,37050,36900,25367
20241126,091200,26091552100,37000,36850,37050,36850,31433
20241126,091100,24929663850,36850,36900,36900,36750,52355
20241126,091000,23002201750,36900,36800,36950,36700,15562
20241126,090900,22428782150,36700,36750,36750,36650,19879
20241126,090800,21699182550,36750,36950,36950,36700,55363
20241126,090700,19660843050,36950,36600,36950,36600,51302
20241126,090600,17772850750,36600,36650,36700,36500,55854
20241126,090500,15728948700,36650,36550,36700,36550,46294
20241126,090400,14034670400,36550,36700,36700,36350,88524
20241126,090300,10801585650,36700,37000,37050,36650,68956
20241126,090200,8264258300,37050,37600,37650,37000,81094
20241126,090100,5241017850,37650,37550,37650,37450,34692
20241126,090000,3939651900,37550,37900,37900,37500,96242