stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193200,132447108800,36400,36400,36400,36400,49647
20241127,193100,132447108800,36400,36400,36400,36400,0
20241127,193000,132447108800,36400,36400,36400,36400,0
20241127,192900,132447108800,36400,36400,36400,36400,0
20241127,192800,132447108800,36400,36400,36400,36400,0
20241127,192700,132447108800,36400,36400,36400,36400,0
20241127,192600,132447108800,36400,36400,36400,36400,0
20241127,192500,132447108800,36400,36400,36400,36400,0
20241127,192400,132447108800,36400,36400,36400,36400,0
20241127,192300,132447108800,36400,36400,36400,36400,0
20241127,192200,132447108800,36400,36400,36400,36400,0
20241127,192100,132447108800,36400,36400,36400,36400,0
20241127,192000,132447108800,36400,36400,36400,36400,0
20241127,191900,132447108800,36400,36400,36400,36400,0
20241127,191800,132447108800,36400,36400,36400,36400,0
20241127,191700,132447108800,36400,36400,36400,36400,0
20241127,191600,132447108800,36400,36400,36400,36400,0
20241127,191500,132447108800,36400,36400,36400,36400,0
20241127,191400,132447108800,36400,36400,36400,36400,0
20241127,191300,132447108800,36400,36400,36400,36400,0
20241127,191200,132447108800,36400,36400,36400,36400,0
20241127,191100,132447108800,36400,36400,36400,36400,0
20241127,191000,132447108800,36400,36400,36400,36400,0
20241127,190900,132447108800,36400,36400,36400,36400,0
20241127,190800,132447108800,36400,36400,36400,36400,0
20241127,190700,132447108800,36400,36400,36400,36400,0
20241127,190600,132447108800,36400,36400,36400,36400,0
20241127,190500,132447108800,36400,36400,36400,36400,0
20241127,190400,132447108800,36400,36400,36400,36400,0
20241127,190300,132447108800,36400,36400,36400,36400,0
20241127,190200,132447108800,36400,36400,36400,36400,49647
20241127,190100,132447108800,36400,36400,36400,36400,0
20241127,190000,132447108800,36400,36400,36400,36400,0
20241127,185900,132447108800,36400,36400,36400,36400,0
20241127,185800,132447108800,36400,36400,36400,36400,0
20241127,185700,132447108800,36400,36400,36400,36400,0
20241127,185600,132447108800,36400,36400,36400,36400,0
20241127,185500,132447108800,36400,36400,36400,36400,0
20241127,185400,132447108800,36400,36400,36400,36400,0
20241127,185300,132447108800,36400,36400,36400,36400,0
20241127,185200,132447108800,36400,36400,36400,36400,0
20241127,185100,132447108800,36400,36400,36400,36400,0
20241127,185000,132447108800,36400,36400,36400,36400,0
20241127,184900,132447108800,36400,36400,36400,36400,0
20241127,184800,132447108800,36400,36400,36400,36400,0
20241127,184700,132447108800,36400,36400,36400,36400,0
20241127,184600,132447108800,36400,36400,36400,36400,0
20241127,184500,132447108800,36400,36400,36400,36400,0
20241127,184400,132447108800,36400,36400,36400,36400,0
20241127,184300,132447108800,36400,36400,36400,36400,0
20241127,184200,132447108800,36400,36400,36400,36400,0
20241127,184100,132447108800,36400,36400,36400,36400,0
20241127,184000,132447108800,36400,36400,36400,36400,0
20241127,183900,132447108800,36400,36400,36400,36400,0
20241127,183800,132447108800,36400,36400,36400,36400,0
20241127,183700,132447108800,36400,36400,36400,36400,0
20241127,183600,132447108800,36400,36400,36400,36400,0
20241127,183500,132447108800,36400,36400,36400,36400,0
20241127,183400,132447108800,36400,36400,36400,36400,0
20241127,183300,132447108800,36400,36400,36400,36400,0
20241127,183200,132447108800,36400,36400,36400,36400,49647
20241127,183100,132447108800,36400,36400,36400,36400,0
20241127,183000,132447108800,36400,36400,36400,36400,0
20241127,182900,132447108800,36400,36400,36400,36400,0
20241127,182800,132447108800,36400,36400,36400,36400,0
20241127,182700,132447108800,36400,36400,36400,36400,0
20241127,182600,132447108800,36400,36400,36400,36400,0
20241127,182500,132447108800,36400,36400,36400,36400,0
20241127,182400,132447108800,36400,36400,36400,36400,0
20241127,182300,132447108800,36400,36400,36400,36400,0
20241127,182200,132447108800,36400,36400,36400,36400,0
20241127,182100,132447108800,36400,36400,36400,36400,0
20241127,182000,132447108800,36400,36400,36400,36400,0
20241127,181900,132447108800,36400,36400,36400,36400,0
20241127,181800,132447108800,36400,36400,36400,36400,0
20241127,181700,132447108800,36400,36400,36400,36400,0
20241127,181600,132447108800,36400,36400,36400,36400,0
20241127,181500,132447108800,36400,36400,36400,36400,0
20241127,181400,132447108800,36400,36400,36400,36400,0
20241127,181300,132447108800,36400,36400,36400,36400,0
20241127,181200,132447108800,36400,36400,36400,36400,0
20241127,181100,132447108800,36400,36400,36400,36400,0
20241127,181000,132447108800,36400,36400,36400,36400,0
20241127,180900,132447108800,36400,36400,36400,36400,0
20241127,180800,132447108800,36400,36400,36400,36400,0
20241127,180700,132447108800,36400,36400,36400,36400,0
20241127,180600,132447108800,36400,36400,36400,36400,0
20241127,180500,132447108800,36400,36400,36400,36400,0
20241127,180400,132447108800,36400,36400,36400,36400,0
20241127,180300,132447108800,36400,36400,36400,36400,0
20241127,180200,132447108800,36400,36400,36400,36400,49647
20241127,180100,132447108800,36400,36400,36400,36400,0
20241127,180000,132447108800,36400,36400,36400,36400,0
20241127,175900,132447108800,36400,36400,36400,36400,0
20241127,175800,132447108800,36400,36400,36400,36400,0
20241127,175700,132447108800,36400,36400,36400,36400,0
20241127,175600,132447108800,36400,36400,36400,36400,0
20241127,175500,132447108800,36400,36400,36400,36400,0
20241127,175400,132447108800,36400,36400,36400,36400,0
20241127,175300,132447108800,36400,36400,36400,36400,0
20241127,175200,132447108800,36400,36400,36400,36400,0
20241127,175100,132447108800,36400,36400,36400,36400,0
20241127,175000,132447108800,36400,36400,36400,36400,0
20241127,174900,132447108800,36400,36400,36400,36400,0
20241127,174800,132447108800,36400,36400,36400,36400,0
20241127,174700,132447108800,36400,36400,36400,36400,0
20241127,174600,132447108800,36400,36400,36400,36400,0
20241127,174500,132447108800,36400,36400,36400,36400,0
20241127,174400,132447108800,36400,36400,36400,36400,0
20241127,174300,132447108800,36400,36400,36400,36400,0
20241127,174200,132447108800,36400,36400,36400,36400,0
20241127,174100,132447108800,36400,36400,36400,36400,0
20241127,174000,132447108800,36400,36400,36400,36400,0
20241127,173900,132447108800,36400,36400,36400,36400,0
20241127,173800,132447108800,36400,36400,36400,36400,0
20241127,173700,132447108800,36400,36400,36400,36400,0
20241127,173600,132447108800,36400,36400,36400,36400,0
20241127,173500,132447108800,36400,36400,36400,36400,0
20241127,173400,132447108800,36400,36400,36400,36400,0
20241127,173300,132447108800,36400,36400,36400,36400,0
20241127,173200,132447108800,36400,36400,36400,36400,49647
20241127,173100,132447108800,36400,36400,36400,36400,0
20241127,173000,132447108800,36400,36400,36400,36400,0
20241127,172900,132447108800,36400,36400,36400,36400,0
20241127,172800,132447108800,36400,36400,36400,36400,0
20241127,172700,132447108800,36400,36400,36400,36400,0
20241127,172600,132447108800,36400,36400,36400,36400,0
20241127,172500,132447108800,36400,36400,36400,36400,0
20241127,172400,132447108800,36400,36400,36400,36400,0
20241127,172300,132447108800,36400,36400,36400,36400,0
20241127,172200,132447108800,36400,36400,36400,36400,0
20241127,172100,132447108800,36400,36400,36400,36400,0
20241127,172000,132447108800,36400,36400,36400,36400,0
20241127,171900,132447108800,36400,36400,36400,36400,0
20241127,171800,132447108800,36400,36400,36400,36400,0
20241127,171700,132447108800,36400,36400,36400,36400,0
20241127,171600,132447108800,36400,36400,36400,36400,0
20241127,171500,132447108800,36400,36400,36400,36400,0
20241127,171400,132447108800,36400,36400,36400,36400,0
20241127,171300,132447108800,36400,36400,36400,36400,0
20241127,171200,132447108800,36400,36400,36400,36400,0
20241127,171100,132447108800,36400,36400,36400,36400,0
20241127,171000,132447108800,36400,36400,36400,36400,0
20241127,170900,132447108800,36400,36400,36400,36400,0
20241127,170800,132447108800,36400,36400,36400,36400,0
20241127,170700,132447108800,36400,36400,36400,36400,0
20241127,170600,132447108800,36400,36400,36400,36400,0
20241127,170500,132447108800,36400,36400,36400,36400,0
20241127,170400,132447108800,36400,36400,36400,36400,0
20241127,170300,132447108800,36400,36400,36400,36400,0
20241127,170200,132447108800,36400,36400,36400,36400,49647
20241127,170100,132447108800,36400,36400,36400,36400,0
20241127,170000,132447108800,36400,36400,36400,36400,0
20241127,165900,132447108800,36400,36400,36400,36400,0
20241127,165800,132447108800,36400,36400,36400,36400,0
20241127,165700,132447108800,36400,36400,36400,36400,0
20241127,165600,132447108800,36400,36400,36400,36400,0
20241127,165500,132447108800,36400,36400,36400,36400,0
20241127,165400,132447108800,36400,36400,36400,36400,0
20241127,165300,132447108800,36400,36400,36400,36400,0
20241127,165200,132447108800,36400,36400,36400,36400,0
20241127,165100,132447108800,36400,36400,36400,36400,0
20241127,165000,132447108800,36400,36400,36400,36400,0
20241127,164900,132447108800,36400,36400,36400,36400,0
20241127,164800,132447108800,36400,36400,36400,36400,0
20241127,164700,132447108800,36400,36400,36400,36400,0
20241127,164600,132447108800,36400,36400,36400,36400,0
20241127,164500,132447108800,36400,36400,36400,36400,0
20241127,164400,132447108800,36400,36400,36400,36400,0
20241127,164300,132447108800,36400,36400,36400,36400,0
20241127,164200,132447108800,36400,36400,36400,36400,0
20241127,164100,132447108800,36400,36400,36400,36400,0
20241127,164000,132447108800,36400,36400,36400,36400,0
20241127,163900,132447108800,36400,36400,36400,36400,0
20241127,163800,132447108800,36400,36400,36400,36400,0
20241127,163700,132447108800,36400,36400,36400,36400,0
20241127,163600,132447108800,36400,36400,36400,36400,0
20241127,163500,132447108800,36400,36400,36400,36400,0
20241127,163400,132447108800,36400,36400,36400,36400,0
20241127,163300,132447108800,36400,36400,36400,36400,0
20241127,163200,132447108800,36400,36400,36400,36400,49647
20241127,163100,132447108800,36400,36400,36400,36400,0
20241127,163000,132447108800,36400,36400,36400,36400,0
20241127,162900,132447108800,36400,36400,36400,36400,0
20241127,162800,132447108800,36400,36400,36400,36400,0
20241127,162700,132447108800,36400,36400,36400,36400,0
20241127,162600,132447108800,36400,36400,36400,36400,0
20241127,162500,132447108800,36400,36400,36400,36400,0
20241127,162400,132447108800,36400,36400,36400,36400,0
20241127,162300,132447108800,36400,36400,36400,36400,0
20241127,162200,132447108800,36400,36400,36400,36400,0
20241127,162100,132447108800,36400,36400,36400,36400,0
20241127,162000,132447108800,36400,36400,36400,36400,0
20241127,161900,132447108800,36400,36400,36400,36400,0
20241127,161800,132447108800,36400,36400,36400,36400,0
20241127,161700,132447108800,36400,36400,36400,36400,0
20241127,161600,132447108800,36400,36400,36400,36400,0
20241127,161500,132447108800,36400,36400,36400,36400,0
20241127,161400,132447108800,36400,36400,36400,36400,0
20241127,161300,132447108800,36400,36400,36400,36400,0
20241127,161200,132447108800,36400,36400,36400,36400,0
20241127,161100,132447108800,36400,36400,36400,36400,0
20241127,161000,132447108800,36400,36400,36400,36400,0
20241127,160900,132447108800,36400,36400,36400,36400,0
20241127,160800,132447108800,36400,36400,36400,36400,0
20241127,160700,132447108800,36400,36400,36400,36400,0
20241127,160600,132447108800,36400,36400,36400,36400,0
20241127,160500,132447108800,36400,36400,36400,36400,0
20241127,160400,132447108800,36400,36400,36400,36400,0
20241127,160300,132447108800,36400,36400,36400,36400,0
20241127,160200,132447108800,36400,36400,36400,36400,49647
20241127,160100,132447108800,36400,36400,36400,36400,0
20241127,160000,132447108800,36400,36400,36400,36400,0
20241127,155900,132447108800,36400,36400,36400,36400,0
20241127,155800,132447108800,36400,36400,36400,36400,0
20241127,155700,132447108800,36400,36400,36400,36400,0
20241127,155600,132447108800,36400,36400,36400,36400,0
20241127,155500,132447108800,36400,36400,36400,36400,0
20241127,155400,132447108800,36400,36400,36400,36400,0
20241127,155300,132447108800,36400,36400,36400,36400,0
20241127,155200,132447108800,36400,36400,36400,36400,0
20241127,155100,132447108800,36400,36400,36400,36400,0
20241127,155000,132447108800,36400,36400,36400,36400,0
20241127,154900,132447108800,36400,36400,36400,36400,0
20241127,154800,132447108800,36400,36400,36400,36400,0
20241127,154700,132447108800,36400,36400,36400,36400,0
20241127,154600,132447108800,36400,36400,36400,36400,0
20241127,154500,132447108800,36400,36400,36400,36400,0
20241127,154400,132447108800,36400,36400,36400,36400,0
20241127,154300,132447108800,36400,36400,36400,36400,0
20241127,154200,132447108800,36400,36400,36400,36400,0
20241127,154100,132447108800,36400,36400,36400,36400,0
20241127,154000,132447108800,36400,36400,36400,36400,0
20241127,153900,132447108800,36400,36400,36400,36400,0
20241127,153800,132447108800,36400,36400,36400,36400,0
20241127,153700,132447108800,36400,36400,36400,36400,0
20241127,153600,132447108800,36400,36400,36400,36400,0
20241127,153500,132447108800,36400,36400,36400,36400,0
20241127,153400,132447108800,36400,36400,36400,36400,0
20241127,153300,132447108800,36400,36400,36400,36400,0
20241127,153200,132447108800,36400,36400,36400,36400,49647
20241127,153100,132447108800,36400,36400,36400,36400,0
20241127,153000,132447108800,36400,36400,36400,36400,49647
20241127,152900,130639958000,36400,36400,36400,36400,0
20241127,152800,130639958000,36400,36400,36400,36400,0
20241127,152700,130639958000,36400,36400,36400,36400,0
20241127,152600,130639958000,36400,36400,36400,36400,0
20241127,152500,130639958000,36400,36400,36400,36400,0
20241127,152400,130639958000,36400,36400,36400,36400,0
20241127,152300,130639958000,36400,36400,36400,36400,0
20241127,152200,130639958000,36400,36400,36400,36400,0
20241127,152100,130639958000,36400,36400,36400,36400,0
20241127,152000,130639958000,36400,36400,36400,36400,0
20241127,151900,130639958000,36400,36450,36450,36350,23296
20241127,151800,129792557900,36400,36500,36500,36350,9686
20241127,151700,129439912900,36500,36450,36500,36400,11592
20241127,151600,129017410800,36400,36400,36450,36350,15864
20241127,151500,128440216550,36400,36350,36400,36350,4961
20241127,151400,128259758450,36350,36350,36400,36350,5009
20241127,151300,128077558150,36350,36350,36400,36350,4686
20241127,151200,127907215450,36350,36300,36400,36300,8179
20241127,151100,127609941900,36300,36300,36400,36300,6471
20241127,151000,127374803200,36300,36300,36400,36300,6368
20241127,150900,127143436950,36300,36400,36450,36300,30321
20241127,150800,126042215000,36400,36400,36450,36350,4946
20241127,150700,125862154000,36400,36400,36450,36400,2516
20241127,150600,125770541050,36400,36350,36450,36350,6611
20241127,150500,125529963850,36350,36400,36400,36350,3896
20241127,150400,125388244250,36350,36350,36400,36300,2319
20241127,150300,125303983050,36350,36350,36400,36300,3872
20241127,150200,125163234300,36350,36350,36400,36350,2782
20241127,150100,125062098750,36400,36400,36400,36350,6388
20241127,150000,124829838550,36350,36400,36450,36350,2243
20241127,145900,124748200650,36400,36400,36450,36400,4954
20241127,145800,124567831050,36400,36300,36400,36300,7791
20241127,145700,124284620200,36350,36300,36350,36300,1652
20241127,145600,124224626700,36300,36300,36350,36300,3798
20241127,145500,124086715200,36300,36300,36350,36300,5797
20241127,145400,123876239350,36300,36350,36350,36300,2275
20241127,145300,123793573650,36350,36350,36350,36300,2555
20241127,145200,123700723950,36350,36350,36350,36300,2267
20241127,145100,123618338700,36350,36350,36400,36350,5423
20241127,145000,123421183600,36350,36350,36350,36300,3438
20241127,144900,123296245700,36350,36300,36350,36300,3460
20241127,144800,123170617850,36300,36350,36400,36300,2997
20241127,144700,123061679150,36350,36350,36400,36350,2251
20241127,144600,122979834100,36350,36300,36400,36300,8789
20241127,144500,122660585000,36350,36350,36400,36300,8782
20241127,144400,122341585500,36350,36400,36400,36350,9968
20241127,144300,121979013700,36450,36450,36450,36400,1792
20241127,144200,121913756650,36400,36500,36500,36400,3699
20241127,144100,121778935550,36450,36450,36500,36450,3422
20241127,144000,121654189550,36450,36450,36500,36450,1014
20241127,143900,121617217250,36500,36500,36500,36450,1628
20241127,143800,121557836650,36450,36550,36600,36450,5774
20241127,143700,121347026450,36550,36600,36600,36500,3702
20241127,143600,121211736250,36550,36600,36600,36550,1704
20241127,143500,121149402350,36600,36550,36600,36550,1451
20241127,143400,121096343400,36550,36550,36600,36550,1187
20241127,143300,121052917950,36550,36550,36600,36500,8809
20241127,143200,120731021400,36550,36550,36550,36500,633
20241127,143100,120707903250,36550,36500,36550,36500,1535
20241127,143000,120651854700,36550,36500,36550,36450,5670
20241127,142900,120444895600,36450,36500,36500,36450,1388
20241127,142800,120394259400,36500,36500,36500,36450,850
20241127,142700,120363257250,36450,36450,36500,36450,988
20241127,142600,120327228300,36500,36350,36500,36350,5587
20241127,142500,120123632100,36350,36400,36400,36350,2210
20241127,142400,120043226850,36400,36350,36400,36350,1176
20241127,142300,120000446150,36350,36350,36400,36350,2026
20241127,142200,119926787150,36400,36400,36450,36400,1439
20241127,142100,119874397100,36400,36400,36450,36400,2282
20241127,142000,119791319000,36400,36400,36450,36350,3257
20241127,141900,119672748750,36400,36300,36450,36300,7499
20241127,141800,119400115300,36350,36350,36400,36300,6238
20241127,141700,119173362350,36350,36400,36450,36350,6573
20241127,141600,118934133250,36400,36450,36450,36400,2566
20241127,141500,118840641150,36450,36500,36500,36450,932
20241127,141400,118806665650,36500,36500,36550,36450,5655
20241127,141300,118600291700,36550,36450,36550,36450,3693
20241127,141200,118465521350,36400,36450,36500,36400,2494
20241127,141100,118374627700,36450,36450,36500,36400,2938
20241127,141000,118267614950,36450,36450,36450,36400,1399
20241127,140900,118216636950,36450,36450,36450,36400,1835
20241127,140800,118149769800,36450,36500,36500,36450,2283
20241127,140700,118066549150,36500,36400,36500,36400,2256
20241127,140600,117984320600,36400,36400,36450,36400,1740
20241127,140500,117920936350,36400,36500,36500,36400,3755
20241127,140400,117784078700,36500,36450,36500,36450,572
20241127,140300,117763220100,36500,36500,36500,36450,2004
20241127,140200,117690111350,36500,36500,36500,36450,1416
20241127,140100,117638467350,36500,36500,36550,36500,2577
20241127,140000,117544379250,36500,36550,36550,36500,2412
20241127,135900,117456287700,36550,36550,36550,36500,990
20241127,135800,117420146250,36500,36500,36550,36500,1496
20241127,135700,117365487900,36550,36550,36600,36500,2512
20241127,135600,117273685400,36550,36650,36650,36550,2855
20241127,135500,117169201550,36600,36600,36650,36600,2457
20241127,135400,117079175250,36600,36500,36650,36500,4139
20241127,135300,116927695150,36500,36400,36500,36400,7582
20241127,135200,116651184900,36400,36450,36450,36400,3755
20241127,135100,116514415850,36450,36450,36500,36400,7094
20241127,135000,116255758950,36450,36500,36550,36400,9767
20241127,134900,115899687050,36500,36550,36550,36500,1678
20241127,134800,115838432000,36500,36600,36600,36500,4587
20241127,134700,115670761000,36600,36550,36600,36550,1645
20241127,134600,115610609300,36550,36600,36600,36550,1185
20241127,134500,115567273300,36600,36550,36600,36550,1787
20241127,134400,115501905650,36550,36550,36600,36500,2786
20241127,134300,115400042350,36550,36600,36650,36500,18041
20241127,134200,114739659150,36600,36600,36600,36550,4723
20241127,134100,114566852600,36550,36600,36600,36550,1366
20241127,134000,114516912100,36550,36600,36650,36550,4665
20241127,133900,114346176250,36600,36650,36650,36600,4785
20241127,133800,114171026800,36600,36650,36650,36600,1451
20241127,133700,114117851750,36600,36700,36700,36600,8402
20241127,133600,113809964100,36700,36650,36700,36650,1177
20241127,133500,113766772200,36700,36700,36700,36650,847
20241127,133400,113735701000,36650,36650,36700,36600,4332
20241127,133300,113576940950,36650,36650,36650,36600,504
20241127,133200,113558491650,36600,36700,36700,36600,2060
20241127,133100,113483012300,36700,36700,36700,36650,3014
20241127,133000,113372483550,36700,36650,36700,36600,3307
20241127,132900,113251296150,36650,36600,36650,36600,1404
20241127,132800,113199878600,36600,36650,36700,36600,2145
20241127,132700,113121255600,36650,36700,36750,36650,6759
20241127,132600,112873257250,36700,36650,36700,36600,3915
20241127,132500,112729758700,36600,36600,36650,36550,4681
20241127,132400,112558336700,36600,36450,36600,36400,6843
20241127,132300,112308499250,36450,36450,36450,36400,915
20241127,132200,112275156300,36450,36350,36500,36350,7236
20241127,132100,112011648700,36350,36350,36400,36350,2218
20241127,132000,111931006200,36350,36350,36400,36300,14514
20241127,131900,111403745450,36350,36350,36400,36350,6979
20241127,131800,111150004600,36350,36550,36550,36350,31750
20241127,131700,109992878550,36500,36550,36600,36500,4545
20241127,131600,109826791050,36550,36550,36600,36500,3273
20241127,131500,109707151800,36550,36550,36550,36500,2464
20241127,131400,109617105450,36550,36550,36600,36500,2943
20241127,131300,109509539800,36500,36550,36600,36500,1725
20241127,131200,109446489350,36550,36600,36600,36500,4262
20241127,131100,109290792150,36550,36550,36550,36500,6891
20241127,131000,109039050800,36550,36550,36600,36550,9388
20241127,130900,108695904900,36600,36650,36650,36550,7350
20241127,130800,108426936450,36650,36600,36650,36600,1136
20241127,130700,108385345100,36600,36700,36700,36600,3526
20241127,130600,108256112350,36700,36700,36700,36650,1527
20241127,130500,108200142750,36700,36650,36700,36650,927
20241127,130400,108166163350,36650,36700,36700,36650,831
20241127,130300,108135683150,36650,36650,36750,36650,2463
20241127,130200,108045307600,36700,36700,36700,36650,1973
20241127,130100,107972951800,36650,36650,36700,36650,1737
20241127,130000,107909277050,36700,36700,36750,36650,3213
20241127,125900,107791359000,36750,36700,36750,36700,1966
20241127,125800,107719173550,36700,36800,36800,36700,2313
20241127,125700,107634177500,36750,36800,36800,36750,886
20241127,125600,107601610150,36750,36800,36800,36700,6622
20241127,125500,107358190800,36800,36900,36900,36800,3390
20241127,125400,107233279550,36900,36850,36900,36850,3656
20241127,125300,107098438050,36850,36850,36900,36800,855
20241127,125200,107066924500,36850,36850,36900,36700,44054
20241127,125100,105446695950,36850,36900,36900,36800,3861
20241127,125000,105304398750,36900,36850,36900,36800,1739
20241127,124900,105240307550,36850,36800,36850,36800,2667
20241127,124800,105142042550,36850,36850,36850,36800,3174
20241127,124700,105025112600,36800,36850,36850,36800,2633
20241127,124600,104928097250,36850,36750,36850,36700,7298
20241127,124500,104659481650,36750,36650,36750,36650,17073
20241127,124400,104032853250,36650,36650,36700,36650,1351
20241127,124300,103983331150,36650,36650,36700,36650,7850
20241127,124200,103695624650,36650,36650,36700,36650,1038
20241127,124100,103657566800,36700,36700,36700,36650,764
20241127,124000,103629559950,36650,36700,36700,36600,3113
20241127,123900,103515473600,36650,36650,36700,36600,6888
20241127,123800,103263050550,36650,36650,36700,36650,1200
20241127,123700,103219058900,36700,36600,36700,36600,3641
20241127,123600,103085714350,36600,36600,36650,36600,985
20241127,123500,103049640450,36650,36650,36700,36600,2176
20241127,123400,102969907650,36650,36650,36700,36650,946
20241127,123300,102935218800,36650,36650,36700,36650,2124
20241127,123200,102857370950,36700,36700,36700,36650,1242
20241127,123100,102811839800,36700,36750,36750,36700,2152
20241127,123000,102732856850,36700,36700,36750,36700,1525
20241127,122900,102676883250,36700,36750,36750,36700,653
20241127,122800,102652914200,36700,36700,36750,36650,2057
20241127,122700,102577437950,36700,36650,36700,36650,1116
20241127,122600,102536487000,36700,36650,36700,36650,1425
20241127,122500,102484231400,36700,36800,36800,36650,3497
20241127,122400,102355793350,36800,36750,36800,36750,535
20241127,122300,102336124900,36750,36700,36750,36700,3175
20241127,122200,102219499150,36700,36750,36750,36650,3836
20241127,122100,102078710850,36700,36750,36750,36700,1298
20241127,122000,102031064300,36750,36750,36750,36700,2619
20241127,121900,101934857800,36700,36750,36750,36700,2787
20241127,121800,101832514300,36750,36750,36800,36700,1141
20241127,121700,101790589850,36750,36750,36800,36750,2170
20241127,121600,101710841750,36750,36750,36800,36750,1980
20241127,121500,101638046750,36750,36800,36800,36750,2971
20241127,121400,101528803850,36750,36850,36850,36750,7016
20241127,121300,101270574400,36850,36850,36900,36800,6382
20241127,121200,101035405050,36850,36800,36850,36800,2579
20241127,121100,100940406550,36800,36800,36850,36800,543
20241127,121000,100920415250,36800,36800,36800,36750,2252
20241127,120900,100837543600,36800,36800,36850,36750,1272
20241127,120800,100790742450,36800,36800,36800,36750,1017
20241127,120700,100753349750,36750,36750,36800,36750,1567
20241127,120600,100695701150,36800,36800,36800,36750,696
20241127,120500,100670104100,36750,36750,36800,36750,514
20241127,120400,100651202350,36800,36800,36850,36750,1879
20241127,120300,100582052550,36850,36800,36850,36750,2495
20241127,120200,100490250150,36800,36750,36800,36750,2315
20241127,120100,100405127100,36750,36750,36800,36750,1402
20241127,120000,100353584850,36800,36750,36800,36750,763
20241127,115900,100325533800,36750,36800,36800,36750,1488
20241127,115800,100270816600,36750,36750,36800,36750,925
20241127,115700,100236813450,36800,36750,36800,36750,1714
20241127,115600,100173796700,36800,36800,36850,36750,3784
20241127,115500,100034542550,36850,36800,36850,36800,1038
20241127,115400,99996324350,36800,36850,36850,36800,1591
20241127,115300,99937732750,36800,36850,36850,36800,3554
20241127,115200,99806837450,36850,36850,36850,36800,1964
20241127,115100,99734509550,36800,36850,36850,36800,2573
20241127,115000,99639723300,36850,36800,36850,36750,6717
20241127,114900,99392330100,36800,36750,36800,36750,3036
20241127,114800,99280623200,36750,36750,36800,36700,8069
20241127,114700,98984070500,36750,36700,36750,36700,993
20241127,114600,98947599350,36700,36700,36750,36700,620
20241127,114500,98924838500,36750,36700,36750,36700,1544
20241127,114400,98868150550,36750,36650,36750,36650,8533
20241127,114300,98555078200,36650,36600,36700,36600,7851
20241127,114200,98267383000,36600,36600,36650,36550,3101
20241127,114100,98153881650,36600,36600,36650,36600,1932
20241127,114000,98083145750,36600,36650,36650,36600,4465
20241127,113900,97919715650,36600,36600,36650,36600,1623
20241127,113800,97860302300,36600,36700,36700,36600,2615
20241127,113700,97764453900,36650,36650,36700,36650,1419
20241127,113600,97712441150,36700,36700,36700,36650,1591
20241127,113500,97654085950,36700,36700,36750,36700,3426
20241127,113400,97528336850,36700,36650,36750,36650,3333
20241127,113300,97406001000,36700,36750,36750,36650,2790
20241127,113200,97303648600,36750,36750,36750,36700,886
20241127,113100,97271124800,36700,36750,36750,36700,2887
20241127,113000,97165099900,36750,36800,36800,36650,7945
20241127,112900,96873562450,36750,36750,36800,36700,1405
20241127,112800,96821924250,36750,36800,36800,36700,2531
20241127,112700,96728911700,36800,36750,36800,36700,3887
20241127,112600,96586071400,36750,36800,36800,36700,3807
20241127,112500,96446164850,36800,36800,36850,36750,5669
20241127,112400,96237542950,36850,36800,36850,36750,3947
20241127,112300,96092278900,36800,36750,36800,36750,3073
20241127,112200,95979228050,36800,36750,36800,36750,2201
20241127,112100,95898338600,36750,36750,36800,36700,3850
20241127,112000,95756880250,36750,36750,36750,36700,4616
20241127,111900,95587302600,36750,36700,36750,36650,3338
20241127,111800,95464769600,36700,36700,36700,36650,3043
20241127,111700,95353137900,36650,36700,36750,36650,1055
20241127,111600,95314444150,36700,36700,36750,36700,1228
20241127,111500,95269368450,36700,36700,36750,36700,1380
20241127,111400,95218703150,36750,36700,36750,36700,3241
20241127,111300,95099747500,36700,36750,36750,36700,3732
20241127,111200,94962770050,36700,36750,36750,36700,1821
20241127,111100,94895904150,36750,36700,36750,36700,845
20241127,111000,94864875400,36750,36750,36750,36700,1046
20241127,110900,94826449300,36750,36750,36800,36700,4034
20241127,110800,94678227850,36750,36700,36750,36650,2072
20241127,110700,94602123650,36700,36700,36750,36650,7129
20241127,110600,94340491800,36700,36750,36750,36700,3310
20241127,110500,94219000050,36750,36600,36750,36550,12934
20241127,110400,93745290800,36550,36600,36600,36550,2405
20241127,110300,93657379450,36550,36550,36600,36500,6338
20241127,110200,93425725050,36550,36550,36600,36500,3019
20241127,110100,93315380900,36550,36550,36600,36550,5730
20241127,110000,93105931500,36600,36500,36600,36500,13446
20241127,105900,92614833800,36550,36600,36600,36500,27906
20241127,105800,91594420850,36600,36650,36700,36600,16636
20241127,105700,90984855200,36650,36750,36750,36650,21022
20241127,105600,90213661650,36700,36800,36800,36700,6442
20241127,105500,89976905350,36800,36750,36800,36750,6515
20241127,105400,89737290350,36750,36800,36800,36750,3473
20241127,105300,89609568500,36800,36800,36850,36750,2306
20241127,105200,89524712600,36800,36850,36850,36800,1647
20241127,105100,89464098500,36800,36800,36850,36800,2663
20241127,105000,89366023800,36800,36850,36900,36800,3507
20241127,104900,89236869950,36850,36850,36900,36800,8924
20241127,104800,88908272800,36850,36850,36850,36800,9299
20241127,104700,88566017200,36850,36900,36900,36800,10585
20241127,104600,88175875850,36900,36950,36950,36850,4958
20241127,104500,87992849050,36950,37050,37100,36900,8300
20241127,104400,87685460750,37050,37000,37100,36950,46230
20241127,104300,85973669150,37000,36900,37000,36850,26345
20241127,104200,84999726800,36900,36800,36900,36800,2635
20241127,104100,84902623250,36850,36800,36900,36800,4733
20241127,104000,84728242350,36850,36800,36900,36800,5636
20241127,103900,84520555650,36800,36800,36850,36750,10320
20241127,103800,84141062250,36800,36800,36850,36800,6766
20241127,103700,83892046800,36800,36850,36850,36800,2555
20241127,103600,83797989800,36850,36750,36900,36750,4979
20241127,103500,83614817050,36750,36850,36850,36750,15730
20241127,103400,83035758000,36850,36900,36900,36850,3192
20241127,103300,82918113950,36900,36900,36950,36850,7576
20241127,103200,82638546050,36900,36900,36950,36900,1600
20241127,103100,82579489000,36900,36950,36950,36900,1567
20241127,103000,82521624400,36950,36900,36950,36850,12013
20241127,102900,82078347850,36900,36900,36950,36900,4844
20241127,102800,81899526500,36900,36850,36950,36850,4076
20241127,102700,81749117900,36850,36850,36900,36800,5970
20241127,102600,81529111050,36850,36900,36900,36800,3655
20241127,102500,81394494250,36850,36900,36900,36850,6436
20241127,102400,81157317350,36900,36950,36950,36850,12672
20241127,102300,80689739500,36950,36950,36950,36900,6237
20241127,102200,80459328000,36950,36950,37000,36950,1658
20241127,102100,80398019800,36950,37000,37000,36950,3431
20241127,102000,80271094500,37000,37000,37050,36950,4318
20241127,101900,80111343000,37000,37000,37050,37000,6028
20241127,101800,79888297000,37050,37000,37050,36950,4812
20241127,101700,79710140500,37000,37050,37050,36950,2946
20241127,101600,79601116800,37000,37050,37050,37000,3568
20241127,101500,79469046550,37050,36950,37050,36950,9202
20241127,101400,79128340500,36950,37050,37050,36950,6284
20241127,101300,78895801600,37050,36900,37050,36900,11733
20241127,101200,78461969850,36950,36850,36950,36850,9436
20241127,101100,78113990250,36850,36950,36950,36850,8789
20241127,101000,77789821300,36950,37000,37000,36900,5298
20241127,100900,77594067150,36950,36900,37000,36850,8959
20241127,100800,77262982050,36900,36900,36950,36850,4041
20241127,100700,77113862700,36950,36900,36950,36850,9348
20241127,100600,76768913700,36950,37000,37000,36900,4222
20241127,100500,76612938300,36950,36900,37000,36850,15233
20241127,100400,76050663550,36900,37000,37000,36900,9201
20241127,100300,75710680350,37000,37050,37050,36950,7821
20241127,100200,75421237800,37050,37000,37050,37000,6416
20241127,100100,75183629650,37050,37100,37100,37000,6925
20241127,100000,74927067000,37100,37100,37100,37050,8769
20241127,095900,74601791850,37100,37000,37100,36950,19467
20241127,095800,73881144700,36950,37000,37000,36950,7722
20241127,095700,73595635800,37000,36950,37000,36950,5189
20241127,095600,73403779400,36950,36950,37000,36900,9971
20241127,095500,73035505050,36900,36950,37000,36900,7646
20241127,095400,72752877200,36950,37050,37100,36950,9118
20241127,095300,72415322900,37050,37050,37050,37000,6430
20241127,095200,72177206600,37050,37000,37100,36950,13081
20241127,095100,71693402750,37000,37000,37000,36950,5140
20241127,095000,71503275900,37000,37000,37050,37000,10343
20241127,094900,71120413100,37050,37150,37250,37000,41624
20241127,094800,69573812850,37150,37100,37200,37100,22696
20241127,094700,68730509250,37150,36900,37150,36850,38157
20241127,094600,67317160500,36900,36800,36900,36800,8704
20241127,094500,66996531550,36800,36900,36950,36800,15151
20241127,094400,66438029900,36900,37000,37000,36900,16000
20241127,094300,65846738700,37000,37000,37000,36950,9475
20241127,094200,65496328400,37000,36950,37000,36900,12462
20241127,094100,65035958100,36950,37000,37000,36900,31444
20241127,094000,63873557550,37000,36900,37000,36850,25863
20241127,093900,62917988600,36900,36650,36950,36550,49977
20241127,093800,61080234550,36600,36650,36700,36500,28258
20241127,093700,60046461950,36650,36650,36800,36550,43426
20241127,093600,58454831400,36700,36750,36800,36600,35102
20241127,093500,57166361300,36800,36850,36900,36750,31378
20241127,093400,56011043900,36850,36700,36900,36700,29429
20241127,093300,54927192300,36750,37050,37050,36700,48289
20241127,093200,53147052500,37000,37200,37200,37000,33428
20241127,093100,51906562400,37150,37350,37350,37150,44264
20241127,093000,50259393550,37350,37400,37450,37200,52608
20241127,092900,48295300650,37400,37250,37400,37150,50947
20241127,092800,46394414000,37250,37200,37300,37100,52029
20241127,092700,44457630350,37200,37150,37300,37100,64489
20241127,092600,42058701750,37200,37150,37200,37050,30848
20241127,092500,40913362900,37150,37150,37200,37000,54377
20241127,092400,38895144800,37200,37150,37400,37100,107963
20241127,092300,34871701300,37100,36900,37300,36850,117056
20241127,092200,30527387100,36850,36650,36950,36600,90327
20241127,092100,27202666850,36650,36450,36650,36450,34903
20241127,092000,25927264800,36450,36550,36550,36450,27683
20241127,091900,24917069650,36550,36600,36650,36550,14912
20241127,091800,24371483400,36650,36600,36650,36550,16447
20241127,091700,23769351450,36600,36650,36700,36550,32504
20241127,091600,22578943550,36650,36600,36700,36500,59841
20241127,091500,20387307450,36600,36400,36650,36400,67590
20241127,091400,17918821500,36400,36350,36450,36300,22018
20241127,091300,17118012350,36400,36350,36450,36350,36781
20241127,091200,15779869800,36350,36350,36400,36300,23656
20241127,091100,14919999200,36300,36300,36400,36250,19869
20241127,091000,14198215200,36300,36250,36450,36200,42970
20241127,090900,12637421900,36250,36150,36250,36050,50747
20241127,090800,10801941950,36150,36050,36150,36000,18608
20241127,090700,10130709100,36050,36000,36100,36000,22952
20241127,090600,9303303300,36000,35800,36000,35700,13776
20241127,090500,8809835800,35800,35850,35950,35750,17607
20241127,090400,8178735250,35800,35750,36100,35700,41077
20241127,090300,6704141250,35750,35850,35900,35700,37974
20241127,090200,5345795350,35850,36050,36100,35850,31126
20241127,090100,4225188400,36050,35900,36100,35750,29067
20241127,090000,3178821450,35950,35600,36050,35500,87784