stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192800,76036680450,36000,36000,36000,36000,50554
20241128,192700,76036680450,36000,36000,36000,36000,0
20241128,192600,76036680450,36000,36000,36000,36000,0
20241128,192500,76036680450,36000,36000,36000,36000,0
20241128,192400,76036680450,36000,36000,36000,36000,0
20241128,192300,76036680450,36000,36000,36000,36000,0
20241128,192200,76036680450,36000,36000,36000,36000,0
20241128,192100,76036680450,36000,36000,36000,36000,0
20241128,192000,76036680450,36000,36000,36000,36000,0
20241128,191900,76036680450,36000,36000,36000,36000,0
20241128,191800,76036680450,36000,36000,36000,36000,0
20241128,191700,76036680450,36000,36000,36000,36000,0
20241128,191600,76036680450,36000,36000,36000,36000,0
20241128,191500,76036680450,36000,36000,36000,36000,0
20241128,191400,76036680450,36000,36000,36000,36000,0
20241128,191300,76036680450,36000,36000,36000,36000,0
20241128,191200,76036680450,36000,36000,36000,36000,0
20241128,191100,76036680450,36000,36000,36000,36000,0
20241128,191000,76036680450,36000,36000,36000,36000,0
20241128,190900,76036680450,36000,36000,36000,36000,0
20241128,190800,76036680450,36000,36000,36000,36000,0
20241128,190700,76036680450,36000,36000,36000,36000,0
20241128,190600,76036680450,36000,36000,36000,36000,0
20241128,190500,76036680450,36000,36000,36000,36000,0
20241128,190400,76036680450,36000,36000,36000,36000,0
20241128,190300,76036680450,36000,36000,36000,36000,0
20241128,190200,76036680450,36000,36000,36000,36000,0
20241128,190100,76036680450,36000,36000,36000,36000,0
20241128,190000,76036680450,36000,36000,36000,36000,0
20241128,185900,76036680450,36000,36000,36000,36000,0
20241128,185800,76036680450,36000,36000,36000,36000,50554
20241128,185700,76036680450,36000,36000,36000,36000,0
20241128,185600,76036680450,36000,36000,36000,36000,0
20241128,185500,76036680450,36000,36000,36000,36000,0
20241128,185400,76036680450,36000,36000,36000,36000,0
20241128,185300,76036680450,36000,36000,36000,36000,0
20241128,185200,76036680450,36000,36000,36000,36000,0
20241128,185100,76036680450,36000,36000,36000,36000,0
20241128,185000,76036680450,36000,36000,36000,36000,0
20241128,184900,76036680450,36000,36000,36000,36000,0
20241128,184800,76036680450,36000,36000,36000,36000,0
20241128,184700,76036680450,36000,36000,36000,36000,0
20241128,184600,76036680450,36000,36000,36000,36000,0
20241128,184500,76036680450,36000,36000,36000,36000,0
20241128,184400,76036680450,36000,36000,36000,36000,0
20241128,184300,76036680450,36000,36000,36000,36000,0
20241128,184200,76036680450,36000,36000,36000,36000,0
20241128,184100,76036680450,36000,36000,36000,36000,0
20241128,184000,76036680450,36000,36000,36000,36000,0
20241128,183900,76036680450,36000,36000,36000,36000,0
20241128,183800,76036680450,36000,36000,36000,36000,0
20241128,183700,76036680450,36000,36000,36000,36000,0
20241128,183600,76036680450,36000,36000,36000,36000,0
20241128,183500,76036680450,36000,36000,36000,36000,0
20241128,183400,76036680450,36000,36000,36000,36000,0
20241128,183300,76036680450,36000,36000,36000,36000,0
20241128,183200,76036680450,36000,36000,36000,36000,0
20241128,183100,76036680450,36000,36000,36000,36000,0
20241128,183000,76036680450,36000,36000,36000,36000,0
20241128,182900,76036680450,36000,36000,36000,36000,0
20241128,182800,76036680450,36000,36000,36000,36000,50554
20241128,182700,76036680450,36000,36000,36000,36000,0
20241128,182600,76036680450,36000,36000,36000,36000,0
20241128,182500,76036680450,36000,36000,36000,36000,0
20241128,182400,76036680450,36000,36000,36000,36000,0
20241128,182300,76036680450,36000,36000,36000,36000,0
20241128,182200,76036680450,36000,36000,36000,36000,0
20241128,182100,76036680450,36000,36000,36000,36000,0
20241128,182000,76036680450,36000,36000,36000,36000,0
20241128,181900,76036680450,36000,36000,36000,36000,0
20241128,181800,76036680450,36000,36000,36000,36000,0
20241128,181700,76036680450,36000,36000,36000,36000,0
20241128,181600,76036680450,36000,36000,36000,36000,0
20241128,181500,76036680450,36000,36000,36000,36000,0
20241128,181400,76036680450,36000,36000,36000,36000,0
20241128,181300,76036680450,36000,36000,36000,36000,0
20241128,181200,76036680450,36000,36000,36000,36000,0
20241128,181100,76036680450,36000,36000,36000,36000,0
20241128,181000,76036680450,36000,36000,36000,36000,0
20241128,180900,76036680450,36000,36000,36000,36000,0
20241128,180800,76036680450,36000,36000,36000,36000,0
20241128,180700,76036680450,36000,36000,36000,36000,0
20241128,180600,76036680450,36000,36000,36000,36000,0
20241128,180500,76036680450,36000,36000,36000,36000,0
20241128,180400,76036680450,36000,36000,36000,36000,0
20241128,180300,76036680450,36000,36000,36000,36000,0
20241128,180200,76036680450,36000,36000,36000,36000,0
20241128,180100,76036680450,36000,36000,36000,36000,0
20241128,180000,76036680450,36000,36000,36000,36000,0
20241128,175900,76036680450,36000,36000,36000,36000,0
20241128,175800,76036680450,36000,36000,36000,36000,50554
20241128,175700,76036680450,36000,36000,36000,36000,0
20241128,175600,76036680450,36000,36000,36000,36000,0
20241128,175500,76036680450,36000,36000,36000,36000,0
20241128,175400,76036680450,36000,36000,36000,36000,0
20241128,175300,76036680450,36000,36000,36000,36000,0
20241128,175200,76036680450,36000,36000,36000,36000,0
20241128,175100,76036680450,36000,36000,36000,36000,0
20241128,175000,76036680450,36000,36000,36000,36000,0
20241128,174900,76036680450,36000,36000,36000,36000,0
20241128,174800,76036680450,36000,36000,36000,36000,0
20241128,174700,76036680450,36000,36000,36000,36000,0
20241128,174600,76036680450,36000,36000,36000,36000,0
20241128,174500,76036680450,36000,36000,36000,36000,0
20241128,174400,76036680450,36000,36000,36000,36000,0
20241128,174300,76036680450,36000,36000,36000,36000,0
20241128,174200,76036680450,36000,36000,36000,36000,0
20241128,174100,76036680450,36000,36000,36000,36000,0
20241128,174000,76036680450,36000,36000,36000,36000,0
20241128,173900,76036680450,36000,36000,36000,36000,0
20241128,173800,76036680450,36000,36000,36000,36000,0
20241128,173700,76036680450,36000,36000,36000,36000,0
20241128,173600,76036680450,36000,36000,36000,36000,0
20241128,173500,76036680450,36000,36000,36000,36000,0
20241128,173400,76036680450,36000,36000,36000,36000,0
20241128,173300,76036680450,36000,36000,36000,36000,0
20241128,173200,76036680450,36000,36000,36000,36000,0
20241128,173100,76036680450,36000,36000,36000,36000,0
20241128,173000,76036680450,36000,36000,36000,36000,0
20241128,172900,76036680450,36000,36000,36000,36000,0
20241128,172800,76036680450,36000,36000,36000,36000,50554
20241128,172700,76036680450,36000,36000,36000,36000,0
20241128,172600,76036680450,36000,36000,36000,36000,0
20241128,172500,76036680450,36000,36000,36000,36000,0
20241128,172400,76036680450,36000,36000,36000,36000,0
20241128,172300,76036680450,36000,36000,36000,36000,0
20241128,172200,76036680450,36000,36000,36000,36000,0
20241128,172100,76036680450,36000,36000,36000,36000,0
20241128,172000,76036680450,36000,36000,36000,36000,0
20241128,171900,76036680450,36000,36000,36000,36000,0
20241128,171800,76036680450,36000,36000,36000,36000,0
20241128,171700,76036680450,36000,36000,36000,36000,0
20241128,171600,76036680450,36000,36000,36000,36000,0
20241128,171500,76036680450,36000,36000,36000,36000,0
20241128,171400,76036680450,36000,36000,36000,36000,0
20241128,171300,76036680450,36000,36000,36000,36000,0
20241128,171200,76036680450,36000,36000,36000,36000,0
20241128,171100,76036680450,36000,36000,36000,36000,0
20241128,171000,76036680450,36000,36000,36000,36000,0
20241128,170900,76036680450,36000,36000,36000,36000,0
20241128,170800,76036680450,36000,36000,36000,36000,0
20241128,170700,76036680450,36000,36000,36000,36000,0
20241128,170600,76036680450,36000,36000,36000,36000,0
20241128,170500,76036680450,36000,36000,36000,36000,0
20241128,170400,76036680450,36000,36000,36000,36000,0
20241128,170300,76036680450,36000,36000,36000,36000,0
20241128,170200,76036680450,36000,36000,36000,36000,0
20241128,170100,76036680450,36000,36000,36000,36000,0
20241128,170000,76036680450,36000,36000,36000,36000,0
20241128,165900,76036680450,36000,36000,36000,36000,0
20241128,165800,76036680450,36000,36000,36000,36000,50554
20241128,165700,76036680450,36000,36000,36000,36000,0
20241128,165600,76036680450,36000,36000,36000,36000,0
20241128,165500,76036680450,36000,36000,36000,36000,0
20241128,165400,76036680450,36000,36000,36000,36000,0
20241128,165300,76036680450,36000,36000,36000,36000,0
20241128,165200,76036680450,36000,36000,36000,36000,0
20241128,165100,76036680450,36000,36000,36000,36000,0
20241128,165000,76036680450,36000,36000,36000,36000,0
20241128,164900,76036680450,36000,36000,36000,36000,0
20241128,164800,76036680450,36000,36000,36000,36000,0
20241128,164700,76036680450,36000,36000,36000,36000,0
20241128,164600,76036680450,36000,36000,36000,36000,0
20241128,164500,76036680450,36000,36000,36000,36000,0
20241128,164400,76036680450,36000,36000,36000,36000,0
20241128,164300,76036680450,36000,36000,36000,36000,0
20241128,164200,76036680450,36000,36000,36000,36000,0
20241128,164100,76036680450,36000,36000,36000,36000,0
20241128,164000,76036680450,36000,36000,36000,36000,0
20241128,163900,76036680450,36000,36000,36000,36000,0
20241128,163800,76036680450,36000,36000,36000,36000,0
20241128,163700,76036680450,36000,36000,36000,36000,0
20241128,163600,76036680450,36000,36000,36000,36000,0
20241128,163500,76036680450,36000,36000,36000,36000,0
20241128,163400,76036680450,36000,36000,36000,36000,0
20241128,163300,76036680450,36000,36000,36000,36000,0
20241128,163200,76036680450,36000,36000,36000,36000,0
20241128,163100,76036680450,36000,36000,36000,36000,0
20241128,163000,76036680450,36000,36000,36000,36000,0
20241128,162900,76036680450,36000,36000,36000,36000,0
20241128,162800,76036680450,36000,36000,36000,36000,50554
20241128,162700,76036680450,36000,36000,36000,36000,0
20241128,162600,76036680450,36000,36000,36000,36000,0
20241128,162500,76036680450,36000,36000,36000,36000,0
20241128,162400,76036680450,36000,36000,36000,36000,0
20241128,162300,76036680450,36000,36000,36000,36000,0
20241128,162200,76036680450,36000,36000,36000,36000,0
20241128,162100,76036680450,36000,36000,36000,36000,0
20241128,162000,76036680450,36000,36000,36000,36000,0
20241128,161900,76036680450,36000,36000,36000,36000,0
20241128,161800,76036680450,36000,36000,36000,36000,0
20241128,161700,76036680450,36000,36000,36000,36000,0
20241128,161600,76036680450,36000,36000,36000,36000,0
20241128,161500,76036680450,36000,36000,36000,36000,0
20241128,161400,76036680450,36000,36000,36000,36000,0
20241128,161300,76036680450,36000,36000,36000,36000,0
20241128,161200,76036680450,36000,36000,36000,36000,0
20241128,161100,76036680450,36000,36000,36000,36000,0
20241128,161000,76036680450,36000,36000,36000,36000,0
20241128,160900,76036680450,36000,36000,36000,36000,0
20241128,160800,76036680450,36000,36000,36000,36000,0
20241128,160700,76036680450,36000,36000,36000,36000,0
20241128,160600,76036680450,36000,36000,36000,36000,0
20241128,160500,76036680450,36000,36000,36000,36000,0
20241128,160400,76036680450,36000,36000,36000,36000,0
20241128,160300,76036680450,36000,36000,36000,36000,0
20241128,160200,76036680450,36000,36000,36000,36000,0
20241128,160100,76036680450,36000,36000,36000,36000,0
20241128,160000,76036680450,36000,36000,36000,36000,0
20241128,155900,76036680450,36000,36000,36000,36000,0
20241128,155800,76036680450,36000,36000,36000,36000,50554
20241128,155700,76036680450,36000,36000,36000,36000,0
20241128,155600,76036680450,36000,36000,36000,36000,0
20241128,155500,76036680450,36000,36000,36000,36000,0
20241128,155400,76036680450,36000,36000,36000,36000,0
20241128,155300,76036680450,36000,36000,36000,36000,0
20241128,155200,76036680450,36000,36000,36000,36000,0
20241128,155100,76036680450,36000,36000,36000,36000,0
20241128,155000,76036680450,36000,36000,36000,36000,0
20241128,154900,76036680450,36000,36000,36000,36000,0
20241128,154800,76036680450,36000,36000,36000,36000,0
20241128,154700,76036680450,36000,36000,36000,36000,0
20241128,154600,76036680450,36000,36000,36000,36000,0
20241128,154500,76036680450,36000,36000,36000,36000,0
20241128,154400,76036680450,36000,36000,36000,36000,0
20241128,154300,76036680450,36000,36000,36000,36000,0
20241128,154200,76036680450,36000,36000,36000,36000,0
20241128,154100,76036680450,36000,36000,36000,36000,0
20241128,154000,76036680450,36000,36000,36000,36000,0
20241128,153900,76036680450,36000,36000,36000,36000,0
20241128,153800,76036680450,36000,36000,36000,36000,0
20241128,153700,76036680450,36000,36000,36000,36000,0
20241128,153600,76036680450,36000,36000,36000,36000,0
20241128,153500,76036680450,36000,36000,36000,36000,0
20241128,153400,76036680450,36000,36000,36000,36000,0
20241128,153300,76036680450,36000,36000,36000,36000,0
20241128,153200,76036680450,36000,36000,36000,36000,0
20241128,153100,76036680450,36000,36000,36000,36000,0
20241128,153000,76036680450,36000,36000,36000,36000,50554
20241128,152900,74216736450,36000,36000,36000,36000,0
20241128,152800,74216736450,36000,36000,36000,36000,0
20241128,152700,74216736450,36000,36000,36000,36000,0
20241128,152600,74216736450,36000,36000,36000,36000,0
20241128,152500,74216736450,36000,36000,36000,36000,0
20241128,152400,74216736450,36000,36000,36000,36000,0
20241128,152300,74216736450,36000,36000,36000,36000,0
20241128,152200,74216736450,36000,36000,36000,36000,0
20241128,152100,74216736450,36000,36000,36000,36000,0
20241128,152000,74216736450,36000,36000,36000,36000,0
20241128,151900,74216736450,36000,36000,36050,35950,13968
20241128,151800,73713855250,36000,36000,36050,35950,8252
20241128,151700,73416819700,35950,35950,36000,35950,2255
20241128,151600,73335671450,36000,35950,36000,35950,8862
20241128,151500,73016792950,36000,35950,36000,35950,1411
20241128,151400,72966019250,35950,35950,36050,35950,8725
20241128,151300,72651968350,35950,36000,36050,35950,3169
20241128,151200,72537962900,36000,36000,36050,35950,7049
20241128,151100,72284190550,36000,36000,36050,36000,5900
20241128,151000,72071745050,36000,36050,36050,36000,1714
20241128,150900,72010029950,36000,36050,36050,36000,10773
20241128,150800,71622133750,36050,36050,36050,36000,4629
20241128,150700,71455414350,36050,36050,36050,36000,2113
20241128,150600,71379324800,36050,36000,36050,36000,4888
20241128,150500,71203175250,36000,36050,36050,36000,3839
20241128,150400,71064958900,36000,36050,36050,36000,1476
20241128,150300,71011804500,36050,36050,36050,36000,1700
20241128,150200,70950594400,36000,36000,36050,36000,3768
20241128,150100,70814884100,36050,36000,36050,36000,1759
20241128,150000,70751536850,36050,36000,36050,36000,5095
20241128,145900,70568080250,36050,36000,36050,36000,3875
20241128,145800,70428560650,36050,36000,36050,35950,2960
20241128,145700,70321998900,35950,36000,36050,35950,6521
20241128,145600,70087230950,36000,36000,36050,36000,7927
20241128,145500,69801819000,36000,36000,36050,36000,1676
20241128,145400,69741469800,36050,36000,36100,36000,7974
20241128,145300,69454032950,36000,36050,36050,36000,3758
20241128,145200,69318667100,36000,36050,36100,36000,5482
20241128,145100,69121042800,36100,36150,36150,36050,5136
20241128,145000,68935632750,36100,36250,36250,36100,21554
20241128,144900,68156375450,36250,36200,36250,36200,1308
20241128,144800,68109014500,36200,36200,36250,36150,6003
20241128,144700,67891724750,36150,36200,36200,36150,3351
20241128,144600,67770446700,36200,36150,36200,36100,5241
20241128,144500,67580903700,36150,36150,36150,36100,2774
20241128,144400,67480672850,36150,36150,36150,36100,2102
20241128,144300,67404715650,36150,36150,36150,36100,4334
20241128,144200,67248074700,36150,36100,36150,36050,9784
20241128,144100,66894817500,36100,36050,36150,36050,9740
20241128,144000,66543286400,36100,36050,36100,36050,2466
20241128,143900,66454370100,36050,36150,36150,36050,4467
20241128,143800,66293158800,36100,36100,36150,36100,2051
20241128,143700,66219113600,36100,36150,36150,36100,3922
20241128,143600,66077506450,36150,36100,36150,36100,1828
20241128,143500,66011509150,36100,36050,36100,36050,9246
20241128,143400,65678017950,36100,36050,36100,36050,1181
20241128,143300,65635432050,36100,36050,36100,36000,1328
20241128,143200,65587548400,36000,36100,36100,36000,4240
20241128,143100,65434690550,36050,36050,36100,36050,838
20241128,143000,65404473300,36100,36050,36100,36050,1237
20241128,142900,65359852800,36100,36050,36100,36050,3250
20241128,142800,65242648100,36100,36050,36100,36050,2141
20241128,142700,65165456950,36050,36050,36100,36050,2046
20241128,142600,65091680950,36050,36050,36100,36000,5507
20241128,142500,64893165400,36050,36000,36050,36000,2960
20241128,142400,64786595100,36000,36000,36050,36000,1609
20241128,142300,64728659600,36000,36000,36050,36000,4882
20241128,142200,64552902000,36050,36000,36050,36000,1712
20241128,142100,64491262450,36000,36050,36100,36000,2083
20241128,142000,64416204200,36050,36100,36100,36050,3183
20241128,141900,64301437500,36050,36050,36100,36050,3276
20241128,141800,64183224250,36050,36100,36100,36050,846
20241128,141700,64152720300,36050,36050,36100,36000,4758
20241128,141600,63981222100,36000,36050,36050,36000,3036
20241128,141500,63871918050,36050,36100,36100,36000,7867
20241128,141400,63588304800,36050,36050,36100,36050,3359
20241128,141300,63467097750,36050,36050,36100,36050,1399
20241128,141200,63416656400,36050,36050,36100,36000,3691
20241128,141100,63283600350,36000,36100,36100,36000,9288
20241128,141000,62948641900,36050,36100,36150,36050,603
20241128,140900,62926887850,36100,36100,36150,36050,4194
20241128,140800,62775494150,36100,36000,36100,36000,3996
20241128,140700,62631510500,36000,36050,36050,36000,1256
20241128,140600,62586275300,36000,36000,36050,36000,1951
20241128,140500,62515991100,36000,36000,36050,36000,729
20241128,140400,62489733100,36000,36050,36050,36000,1329
20241128,140300,62441866750,36000,36000,36050,36000,1323
20241128,140200,62394219350,36050,36050,36050,36000,810
20241128,140100,62365028400,36050,36050,36050,36000,4507
20241128,140000,62202608400,36100,36100,36100,36050,1077
20241128,135900,62163751050,36100,36050,36100,36050,1526
20241128,135800,62108692750,36100,36050,36100,36050,1218
20241128,135700,62064766200,36100,36100,36100,36050,1624
20241128,135600,62006211800,36100,36050,36100,36050,2393
20241128,135500,61919855400,36050,36050,36100,36050,3265
20241128,135400,61802131850,36050,36050,36100,36050,1673
20241128,135300,61741812500,36100,36100,36100,36050,1287
20241128,135200,61695366400,36100,36050,36100,36050,5042
20241128,135100,61513429950,36100,36150,36200,36050,8319
20241128,135000,61212922300,36150,36150,36200,36150,1025
20241128,134900,61175837300,36200,36200,36200,36150,1985
20241128,134800,61104016050,36200,36150,36200,36150,1333
20241128,134700,61055817250,36150,36150,36200,36150,2466
20241128,134600,60966559250,36150,36150,36200,36150,511
20241128,134500,60948084400,36150,36150,36200,36150,972
20241128,134400,60912933500,36150,36150,36200,36150,2978
20241128,134300,60805169700,36150,36150,36200,36150,989
20241128,134200,60769411350,36150,36200,36200,36150,558
20241128,134100,60749231800,36150,36150,36200,36150,5234
20241128,134000,60559843400,36200,36100,36200,36100,7879
20241128,133900,60275049500,36050,36050,36100,36050,2096
20241128,133800,60199483750,36050,36050,36100,36050,701
20241128,133700,60174199400,36100,36050,36100,36000,2624
20241128,133600,60079656250,36000,36000,36050,36000,1479
20241128,133500,60026362200,36000,36000,36050,35950,2186
20241128,133400,59947662350,35950,36000,36050,35950,3109
20241128,133300,59835825550,36000,36050,36050,35950,683
20241128,133200,59811241700,36000,36000,36050,36000,1256
20241128,133100,59766010400,36000,36050,36050,36000,2917
20241128,133000,59660994900,36000,36100,36100,36000,1608
20241128,132900,59603069800,36050,36100,36100,36050,1756
20241128,132800,59539748550,36100,35950,36100,35950,5629
20241128,132700,59336928800,35950,35950,36000,35950,2577
20241128,132600,59244271450,35950,35950,36000,35950,2829
20241128,132500,59142557600,35950,36000,36000,35950,1851
20241128,132400,59076008800,35950,36000,36000,35950,1201
20241128,132300,59032819200,35950,35950,36000,35950,667
20241128,132200,59008825700,35950,36000,36000,35950,863
20241128,132100,58977796450,36000,36000,36000,35950,771
20241128,132000,58950066900,36000,35950,36000,35900,825
20241128,131900,58920394050,35900,36000,36000,35900,1836
20241128,131800,58854393100,35950,36000,36050,35950,7204
20241128,131700,58595205950,36000,36050,36050,36000,870
20241128,131600,58563878700,36000,36050,36050,36000,2805
20241128,131500,58462888150,36000,36000,36050,36000,779
20241128,131400,58434820250,36000,36050,36050,36000,1360
20241128,131300,58385811850,36050,36100,36100,36050,1465
20241128,131200,58332983650,36100,36050,36100,36050,844
20241128,131100,58302548050,36100,36050,36100,36000,2283
20241128,131000,58220269900,36050,36000,36050,36000,1122
20241128,130900,58179847800,36000,36000,36050,36000,941
20241128,130800,58145966850,36050,36000,36050,36000,2566
20241128,130700,58053584450,36050,36050,36100,36000,3930
20241128,130600,57911932450,36100,36150,36200,36050,8064
20241128,130500,57620834300,36150,36150,36200,36100,6642
20241128,130400,57380728300,36150,36200,36200,36150,871
20241128,130300,57349215600,36150,36200,36200,36150,784
20241128,130200,57320860700,36200,36250,36250,36150,2160
20241128,130100,57242667250,36200,36200,36250,36150,3248
20241128,130000,57125068900,36200,36200,36200,36150,987
20241128,125900,57089353150,36200,36200,36200,36150,715
20241128,125800,57063481600,36200,36200,36200,36150,915
20241128,125700,57030382700,36200,36100,36200,36100,5342
20241128,125600,56837247950,36100,36100,36150,36100,618
20241128,125500,56814925100,36100,36100,36100,36050,847
20241128,125400,56784359000,36150,36150,36150,36050,789
20241128,125300,56755876650,36100,36100,36150,36100,1165
20241128,125200,56713812150,36150,36100,36150,36100,783
20241128,125100,56685543550,36100,36150,36150,36100,3600
20241128,125000,56555512250,36150,36150,36200,36100,1605
20241128,124900,56497500200,36150,36150,36150,36100,767
20241128,124800,56469785550,36100,36150,36200,36100,876
20241128,124700,56438116100,36200,36150,36200,36150,1777
20241128,124600,56373867450,36150,36050,36200,36050,5509
20241128,124500,56174829500,36100,36000,36100,35950,7901
20241128,124400,55890032600,35950,36000,36000,35950,1394
20241128,124300,55839911800,35950,35950,36000,35950,1870
20241128,124200,55772679850,35950,36000,36000,35950,5920
20241128,124100,55559846850,36000,36050,36050,35950,7214
20241128,124000,55299995700,36050,36050,36100,36050,1350
20241128,123900,55251318500,36050,36050,36100,36050,721
20241128,123800,55225312550,36100,36050,36100,36050,884
20241128,123700,55193420850,36100,36100,36100,36050,1188
20241128,123600,55150559850,36050,36050,36100,36050,1117
20241128,123500,55110280050,36100,36150,36150,36100,2873
20241128,123400,55006546450,36150,36150,36150,36100,807
20241128,123300,54977395100,36150,36150,36150,36100,1267
20241128,123200,54931615550,36150,36150,36200,36100,1807
20241128,123100,54866290950,36150,36150,36200,36150,2137
20241128,123000,54789011400,36150,36150,36200,36150,808
20241128,122900,54759792600,36150,36150,36200,36100,1963
20241128,122800,54688803300,36150,36100,36150,36100,5265
20241128,122700,54498639100,36100,36100,36150,36100,3722
20241128,122600,54364243650,36100,36200,36200,36050,4063
20241128,122500,54217483300,36150,36150,36200,36150,762
20241128,122400,54189925950,36200,36150,36200,36100,926
20241128,122300,54156461950,36150,36200,36200,36150,6613
20241128,122200,53917202400,36150,36050,36150,36000,8147
20241128,122100,53622963700,36050,36050,36100,36000,769
20241128,122000,53595255850,36050,36050,36100,36000,846
20241128,121900,53564758900,36050,36100,36150,36050,4763
20241128,121800,53392883550,36150,36100,36150,36100,600
20241128,121700,53371212400,36150,36100,36150,36050,2201
20241128,121600,53291768200,36100,36050,36100,36050,1637
20241128,121500,53232690900,36050,36050,36100,36050,1302
20241128,121400,53185748450,36050,36050,36100,36050,1515
20241128,121300,53131120700,36100,36100,36100,36050,825
20241128,121200,53101371450,36050,36050,36100,36050,619
20241128,121100,53079052250,36050,36100,36150,36050,1800
20241128,121000,53014127300,36100,36100,36150,36100,1136
20241128,120900,52973116300,36150,36100,36150,36100,851
20241128,120800,52942385650,36100,36150,36150,36100,286
20241128,120700,52932056650,36100,36000,36150,35950,8943
20241128,120600,52610084100,36050,36050,36050,36000,2699
20241128,120500,52512908850,36050,36050,36050,36000,1090
20241128,120400,52473656900,36000,36050,36050,36000,954
20241128,120300,52439284850,36050,36100,36150,36050,3817
20241128,120200,52301579600,36100,36150,36200,36100,2362
20241128,120100,52216191950,36150,36200,36200,36150,849
20241128,120000,52185492450,36200,36200,36250,36150,4646
20241128,115900,52017292550,36250,36250,36250,36200,1095
20241128,115800,51977614300,36250,36250,36250,36200,833
20241128,115700,51947444850,36250,36150,36250,36150,4288
20241128,115600,51792160650,36150,36150,36250,36150,3349
20241128,115500,51670979750,36150,36200,36200,36150,1437
20241128,115400,51618992250,36200,36200,36250,36150,5078
20241128,115300,51435152450,36200,36200,36250,36200,3280
20241128,115200,51316372700,36200,36200,36250,36150,8771
20241128,115100,50998940200,36200,36150,36200,36150,3002
20241128,115000,50890288600,36150,36000,36200,36000,7013
20241128,114900,50637142500,36000,35950,36050,35950,1665
20241128,114800,50577196450,35950,36000,36000,35950,2125
20241128,114700,50500769250,35950,36000,36000,35950,316
20241128,114600,50489403300,35950,36000,36000,35950,2432
20241128,114500,50401879950,36000,36000,36000,35950,1028
20241128,114400,50364880500,36000,36000,36050,36000,4524
20241128,114300,50202008950,36000,35900,36050,35900,10896
20241128,114200,49810138650,35950,35900,35950,35900,1118
20241128,114100,49769981700,35950,35800,35950,35800,4673
20241128,114000,49602280450,35850,35800,35850,35700,14768
20241128,113900,49074028450,35800,35850,35850,35800,811
20241128,113800,49044989950,35800,35900,35900,35800,3673
20241128,113700,48913326500,35900,35900,35900,35850,1843
20241128,113600,48847237250,35900,35850,35900,35850,883
20241128,113500,48815569750,35900,35850,35900,35850,1247
20241128,113400,48770845000,35900,35950,35950,35850,3503
20241128,113300,48645109150,35900,35900,35950,35900,612
20241128,113200,48623126450,35900,35950,35950,35900,930
20241128,113100,48589728400,35900,35900,35950,35900,1446
20241128,113000,48537798600,35900,35900,35950,35850,5250
20241128,112900,48349356700,35950,35900,35950,35900,916
20241128,112800,48316454250,35900,35900,35950,35900,1139
20241128,112700,48275560100,35950,35950,35950,35900,1648
20241128,112600,48216350650,35950,35900,35950,35900,440
20241128,112500,48200549100,35900,35900,35950,35900,1652
20241128,112400,48141229350,35900,35900,35900,35850,1303
20241128,112300,48094465800,35900,35900,35950,35850,3073
20241128,112200,47984131250,35900,35950,35950,35900,1462
20241128,112100,47931643200,35900,35900,35950,35850,8582
20241128,112000,47623591350,35900,35850,35900,35850,980
20241128,111900,47588452400,35900,35800,35900,35750,4023
20241128,111800,47444301350,35800,35800,35850,35800,1542
20241128,111700,47389087300,35850,35850,35850,35750,3256
20241128,111600,47272494300,35800,35850,35850,35800,1667
20241128,111500,47212798500,35850,35900,35950,35800,5113
20241128,111400,47029437400,35950,35900,35950,35900,442
20241128,111300,47013564700,35900,35800,35950,35800,5594
20241128,111200,46812864100,35850,35850,35850,35800,995
20241128,111100,46777211550,35850,35850,35900,35800,1389
20241128,111000,46727414550,35800,35850,35900,35800,1432
20241128,110900,46676065150,35850,35800,35900,35800,8335
20241128,110800,46377343100,35800,35900,35950,35800,6912
20241128,110700,46129428200,35950,35900,35950,35850,10484
20241128,110600,45752748750,35850,35850,35900,35850,2043
20241128,110500,45679450400,35900,35850,35900,35850,4353
20241128,110400,45523380950,35850,35900,35900,35800,3599
20241128,110300,45394354700,35850,35850,35900,35800,3368
20241128,110200,45273653800,35850,35750,35850,35600,43506
20241128,110100,43721548500,35750,35750,35800,35700,7449
20241128,110000,43455239100,35750,35700,35750,35700,3646
20241128,105900,43325014650,35700,35750,35800,35700,2484
20241128,105800,43236212250,35750,35750,35800,35750,3360
20241128,105700,43116075450,35750,35800,35800,35750,1370
20241128,105600,43067077300,35800,35750,35800,35700,3801
20241128,105500,42931225800,35750,35700,35750,35650,6181
20241128,105400,42710700900,35650,35700,35700,35650,4061
20241128,105300,42565775400,35650,35700,35750,35600,14929
20241128,105200,42033275300,35750,35700,35750,35600,25505
20241128,105100,41123137400,35700,35800,35850,35700,12235
20241128,105000,40685464250,35800,35900,35950,35800,6936
20241128,104900,40436441250,35950,36000,36000,35900,2642
20241128,104800,40341464200,36000,35950,36000,35950,1287
20241128,104700,40295184050,35950,35950,36000,35900,1985
20241128,104600,40223825200,35950,36000,36000,35950,1204
20241128,104500,40180524800,35950,35950,36000,35900,2682
20241128,104400,40084082250,35950,35900,36000,35850,6646
20241128,104300,39845364450,35850,35950,35950,35850,2727
20241128,104200,39747469050,35950,35850,36000,35600,54671
20241128,104100,37791290250,35850,35950,35950,35850,9772
20241128,104000,37440460450,35950,35950,36000,35900,3975
20241128,103900,37297555250,36000,36000,36050,35950,7419
20241128,103800,37030712650,36000,36000,36050,35950,3365
20241128,103700,36909572400,36050,36000,36050,35950,4586
20241128,103600,36744431450,36000,36000,36050,35950,17105
20241128,103500,36128793850,36000,36100,36100,36000,11072
20241128,103400,35729994850,36100,36050,36150,36000,7429
20241128,103300,35462129650,36100,36100,36150,36050,10157
20241128,103200,35095777750,36050,36150,36150,36050,6813
20241128,103100,34849793500,36150,36200,36250,36150,1750
20241128,103000,34786455000,36200,36200,36250,36150,6477
20241128,102900,34552172600,36200,36250,36250,36200,6866
20241128,102800,34303601200,36250,36250,36300,36200,3513
20241128,102700,34176341000,36250,36250,36300,36200,900
20241128,102600,34143733200,36250,36250,36300,36250,4223
20241128,102500,33990567400,36300,36300,36350,36250,2435
20241128,102400,33902197850,36250,36300,36350,36250,1607
20241128,102300,33843870900,36300,36350,36400,36300,3650
20241128,102200,33711225900,36350,36400,36400,36350,1095
20241128,102100,33671412550,36400,36350,36400,36300,1896
20241128,102000,33602445500,36350,36350,36400,36300,3461
20241128,101900,33476637650,36350,36300,36350,36300,1959
20241128,101800,33405491550,36300,36300,36350,36300,2273
20241128,101700,33322897000,36300,36300,36350,36250,3624
20241128,101600,33191308950,36300,36300,36350,36250,1825
20241128,101500,33125127850,36300,36250,36300,36200,4543
20241128,101400,32960471550,36250,36300,36300,36200,1954
20241128,101300,32889658800,36300,36250,36300,36250,1540
20241128,101200,32833764000,36300,36350,36400,36300,1990
20241128,101100,32761467650,36350,36400,36400,36350,2106
20241128,101000,32684879200,36350,36350,36400,36350,2761
20241128,100900,32584442500,36350,36200,36350,36200,4374
20241128,100800,32425661250,36200,36300,36350,36150,3138
20241128,100700,32311829550,36300,36200,36400,36150,7699
20241128,100600,32032436400,36200,36050,36250,36050,6797
20241128,100500,31786824650,36100,36200,36200,36050,8330
20241128,100400,31486005750,36200,36200,36200,36150,5240
20241128,100300,31296557550,36200,36250,36250,36150,6951
20241128,100200,31044950700,36250,36300,36300,36200,4403
20241128,100100,30885326250,36300,36350,36350,36250,5129
20241128,100000,30699150800,36300,36300,36350,36250,2624
20241128,095900,30603919950,36250,36300,36350,36250,4410
20241128,095800,30443823600,36300,36250,36350,36250,4892
20241128,095700,30266320700,36250,36300,36350,36250,8130
20241128,095600,29971163700,36350,36350,36400,36300,5045
20241128,095500,29787828950,36350,36400,36450,36350,5645
20241128,095400,29582440650,36400,36400,36450,36400,1669
20241128,095300,29521629250,36450,36400,36450,36400,1261
20241128,095200,29475671700,36450,36450,36500,36400,5006
20241128,095100,29293243650,36450,36400,36500,36350,7124
20241128,095000,29033978800,36400,36400,36400,36350,1537
20241128,094900,28978081000,36350,36300,36400,36300,6234
20241128,094800,28751516950,36300,36350,36350,36250,9323
20241128,094700,28413126800,36350,36350,36400,36350,6681
20241128,094600,28170253550,36400,36400,36450,36350,8191
20241128,094500,27872104750,36400,36450,36500,36400,6695
20241128,094400,27628071050,36450,36550,36600,36450,11598
20241128,094300,27204683250,36600,36600,36650,36500,11064
20241128,094200,26799911850,36600,36600,36600,36550,4414
20241128,094100,26638392100,36600,36550,36600,36550,5550
20241128,094000,26435287400,36600,36600,36600,36500,6062
20241128,093900,26213667200,36600,36600,36600,36550,5447
20241128,093800,26014434850,36600,36500,36600,36500,9032
20241128,093700,25684265750,36450,36500,36550,36450,22045
20241128,093600,24879176400,36550,36500,36550,36500,1797
20241128,093500,24813548850,36500,36500,36550,36450,4689
20241128,093400,24642398550,36500,36500,36500,36450,6546
20241128,093300,24403513500,36500,36500,36500,36400,5978
20241128,093200,24185592900,36450,36500,36500,36400,14000
20241128,093100,23675121750,36500,36500,36600,36450,20031
20241128,093000,22943281700,36500,36400,36500,36400,13466
20241128,092900,22452329250,36450,36450,36450,36400,3715
20241128,092800,22317071450,36400,36350,36450,36350,11007
20241128,092700,21916475350,36400,36450,36500,36350,19832
20241128,092600,21194310650,36450,36500,36500,36450,12191
20241128,092500,20749784250,36500,36450,36600,36400,23838
20241128,092400,19879430100,36450,36500,36500,36350,23706
20241128,092300,19015568650,36500,36400,36500,36350,23052
20241128,092200,18175430900,36400,36300,36400,36250,20937
20241128,092100,17414609150,36300,36100,36300,36100,12400
20241128,092000,16965527400,36150,36050,36150,36000,6253
20241128,091900,16739924400,36000,36100,36100,35950,10530
20241128,091800,16360730350,36050,36100,36100,36000,6622
20241128,091700,16121912100,36050,35950,36100,35950,10270
20241128,091600,15751908900,36000,35950,36000,35950,2004
20241128,091500,15679836550,35950,35850,35950,35800,10971
20241128,091400,15286191300,35850,35850,35950,35800,12386
20241128,091300,14842214900,35800,36000,36000,35750,21458
20241128,091200,14073114050,35950,36000,36050,35900,9903
20241128,091100,13716764400,36000,36200,36250,36000,22369
20241128,091000,12909132600,36200,36150,36250,36100,9803
20241128,090900,12554535350,36150,36050,36150,36050,6777
20241128,090800,12309662800,36100,36100,36150,36000,9608
20241128,090700,11962714500,36100,36050,36200,35900,32152
20241128,090600,10803900300,36000,36050,36100,35900,15958
20241128,090500,10229208550,36050,35900,36050,35700,43036
20241128,090400,8686439350,35950,35900,35950,35850,21509
20241128,090300,7913598450,35900,35800,35950,35700,24750
20241128,090200,7027290600,35850,35350,35900,35350,33789
20241128,090100,5822501700,35350,35250,35550,35200,39381
20241128,090000,4430961650,35250,36250,36300,35200,122739