stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192900,288385241450,35000,35000,35000,35000,132375
20241129,192800,288385241450,35000,35000,35000,35000,0
20241129,192700,288385241450,35000,35000,35000,35000,0
20241129,192600,288385241450,35000,35000,35000,35000,0
20241129,192500,288385241450,35000,35000,35000,35000,0
20241129,192400,288385241450,35000,35000,35000,35000,0
20241129,192300,288385241450,35000,35000,35000,35000,0
20241129,192200,288385241450,35000,35000,35000,35000,0
20241129,192100,288385241450,35000,35000,35000,35000,0
20241129,192000,288385241450,35000,35000,35000,35000,0
20241129,191900,288385241450,35000,35000,35000,35000,0
20241129,191800,288385241450,35000,35000,35000,35000,0
20241129,191700,288385241450,35000,35000,35000,35000,0
20241129,191600,288385241450,35000,35000,35000,35000,0
20241129,191500,288385241450,35000,35000,35000,35000,0
20241129,191400,288385241450,35000,35000,35000,35000,0
20241129,191300,288385241450,35000,35000,35000,35000,0
20241129,191200,288385241450,35000,35000,35000,35000,0
20241129,191100,288385241450,35000,35000,35000,35000,0
20241129,191000,288385241450,35000,35000,35000,35000,0
20241129,190900,288385241450,35000,35000,35000,35000,0
20241129,190800,288385241450,35000,35000,35000,35000,0
20241129,190700,288385241450,35000,35000,35000,35000,0
20241129,190600,288385241450,35000,35000,35000,35000,0
20241129,190500,288385241450,35000,35000,35000,35000,0
20241129,190400,288385241450,35000,35000,35000,35000,0
20241129,190300,288385241450,35000,35000,35000,35000,0
20241129,190200,288385241450,35000,35000,35000,35000,0
20241129,190100,288385241450,35000,35000,35000,35000,0
20241129,190000,288385241450,35000,35000,35000,35000,0
20241129,185900,288385241450,35000,35000,35000,35000,132375
20241129,185800,288385241450,35000,35000,35000,35000,0
20241129,185700,288385241450,35000,35000,35000,35000,0
20241129,185600,288385241450,35000,35000,35000,35000,0
20241129,185500,288385241450,35000,35000,35000,35000,0
20241129,185400,288385241450,35000,35000,35000,35000,0
20241129,185300,288385241450,35000,35000,35000,35000,0
20241129,185200,288385241450,35000,35000,35000,35000,0
20241129,185100,288385241450,35000,35000,35000,35000,0
20241129,185000,288385241450,35000,35000,35000,35000,0
20241129,184900,288385241450,35000,35000,35000,35000,0
20241129,184800,288385241450,35000,35000,35000,35000,0
20241129,184700,288385241450,35000,35000,35000,35000,0
20241129,184600,288385241450,35000,35000,35000,35000,0
20241129,184500,288385241450,35000,35000,35000,35000,0
20241129,184400,288385241450,35000,35000,35000,35000,0
20241129,184300,288385241450,35000,35000,35000,35000,0
20241129,184200,288385241450,35000,35000,35000,35000,0
20241129,184100,288385241450,35000,35000,35000,35000,0
20241129,184000,288385241450,35000,35000,35000,35000,0
20241129,183900,288385241450,35000,35000,35000,35000,0
20241129,183800,288385241450,35000,35000,35000,35000,0
20241129,183700,288385241450,35000,35000,35000,35000,0
20241129,183600,288385241450,35000,35000,35000,35000,0
20241129,183500,288385241450,35000,35000,35000,35000,0
20241129,183400,288385241450,35000,35000,35000,35000,0
20241129,183300,288385241450,35000,35000,35000,35000,0
20241129,183200,288385241450,35000,35000,35000,35000,0
20241129,183100,288385241450,35000,35000,35000,35000,0
20241129,183000,288385241450,35000,35000,35000,35000,0
20241129,182900,288385241450,35000,35000,35000,35000,132375
20241129,182800,288385241450,35000,35000,35000,35000,0
20241129,182700,288385241450,35000,35000,35000,35000,0
20241129,182600,288385241450,35000,35000,35000,35000,0
20241129,182500,288385241450,35000,35000,35000,35000,0
20241129,182400,288385241450,35000,35000,35000,35000,0
20241129,182300,288385241450,35000,35000,35000,35000,0
20241129,182200,288385241450,35000,35000,35000,35000,0
20241129,182100,288385241450,35000,35000,35000,35000,0
20241129,182000,288385241450,35000,35000,35000,35000,0
20241129,181900,288385241450,35000,35000,35000,35000,0
20241129,181800,288385241450,35000,35000,35000,35000,0
20241129,181700,288385241450,35000,35000,35000,35000,0
20241129,181600,288385241450,35000,35000,35000,35000,0
20241129,181500,288385241450,35000,35000,35000,35000,0
20241129,181400,288385241450,35000,35000,35000,35000,0
20241129,181300,288385241450,35000,35000,35000,35000,0
20241129,181200,288385241450,35000,35000,35000,35000,0
20241129,181100,288385241450,35000,35000,35000,35000,0
20241129,181000,288385241450,35000,35000,35000,35000,0
20241129,180900,288385241450,35000,35000,35000,35000,0
20241129,180800,288385241450,35000,35000,35000,35000,0
20241129,180700,288385241450,35000,35000,35000,35000,0
20241129,180600,288385241450,35000,35000,35000,35000,0
20241129,180500,288385241450,35000,35000,35000,35000,0
20241129,180400,288385241450,35000,35000,35000,35000,0
20241129,180300,288385241450,35000,35000,35000,35000,0
20241129,180200,288385241450,35000,35000,35000,35000,0
20241129,180100,288385241450,35000,35000,35000,35000,0
20241129,180000,288385241450,35000,35000,35000,35000,0
20241129,175900,288385241450,35000,35000,35000,35000,132375
20241129,175800,288385241450,35000,35000,35000,35000,0
20241129,175700,288385241450,35000,35000,35000,35000,0
20241129,175600,288385241450,35000,35000,35000,35000,0
20241129,175500,288385241450,35000,35000,35000,35000,0
20241129,175400,288385241450,35000,35000,35000,35000,0
20241129,175300,288385241450,35000,35000,35000,35000,0
20241129,175200,288385241450,35000,35000,35000,35000,0
20241129,175100,288385241450,35000,35000,35000,35000,0
20241129,175000,288385241450,35000,35000,35000,35000,0
20241129,174900,288385241450,35000,35000,35000,35000,0
20241129,174800,288385241450,35000,35000,35000,35000,0
20241129,174700,288385241450,35000,35000,35000,35000,0
20241129,174600,288385241450,35000,35000,35000,35000,0
20241129,174500,288385241450,35000,35000,35000,35000,0
20241129,174400,288385241450,35000,35000,35000,35000,0
20241129,174300,288385241450,35000,35000,35000,35000,0
20241129,174200,288385241450,35000,35000,35000,35000,0
20241129,174100,288385241450,35000,35000,35000,35000,0
20241129,174000,288385241450,35000,35000,35000,35000,0
20241129,173900,288385241450,35000,35000,35000,35000,0
20241129,173800,288385241450,35000,35000,35000,35000,0
20241129,173700,288385241450,35000,35000,35000,35000,0
20241129,173600,288385241450,35000,35000,35000,35000,0
20241129,173500,288385241450,35000,35000,35000,35000,0
20241129,173400,288385241450,35000,35000,35000,35000,0
20241129,173300,288385241450,35000,35000,35000,35000,0
20241129,173200,288385241450,35000,35000,35000,35000,0
20241129,173100,288385241450,35000,35000,35000,35000,0
20241129,173000,288385241450,35000,35000,35000,35000,0
20241129,172900,288385241450,35000,35000,35000,35000,132375
20241129,172800,288385241450,35000,35000,35000,35000,0
20241129,172700,288385241450,35000,35000,35000,35000,0
20241129,172600,288385241450,35000,35000,35000,35000,0
20241129,172500,288385241450,35000,35000,35000,35000,0
20241129,172400,288385241450,35000,35000,35000,35000,0
20241129,172300,288385241450,35000,35000,35000,35000,0
20241129,172200,288385241450,35000,35000,35000,35000,0
20241129,172100,288385241450,35000,35000,35000,35000,0
20241129,172000,288385241450,35000,35000,35000,35000,0
20241129,171900,288385241450,35000,35000,35000,35000,0
20241129,171800,288385241450,35000,35000,35000,35000,0
20241129,171700,288385241450,35000,35000,35000,35000,0
20241129,171600,288385241450,35000,35000,35000,35000,0
20241129,171500,288385241450,35000,35000,35000,35000,0
20241129,171400,288385241450,35000,35000,35000,35000,0
20241129,171300,288385241450,35000,35000,35000,35000,0
20241129,171200,288385241450,35000,35000,35000,35000,0
20241129,171100,288385241450,35000,35000,35000,35000,0
20241129,171000,288385241450,35000,35000,35000,35000,0
20241129,170900,288385241450,35000,35000,35000,35000,0
20241129,170800,288385241450,35000,35000,35000,35000,0
20241129,170700,288385241450,35000,35000,35000,35000,0
20241129,170600,288385241450,35000,35000,35000,35000,0
20241129,170500,288385241450,35000,35000,35000,35000,0
20241129,170400,288385241450,35000,35000,35000,35000,0
20241129,170300,288385241450,35000,35000,35000,35000,0
20241129,170200,288385241450,35000,35000,35000,35000,0
20241129,170100,288385241450,35000,35000,35000,35000,0
20241129,170000,288385241450,35000,35000,35000,35000,0
20241129,165900,288385241450,35000,35000,35000,35000,132375
20241129,165800,288385241450,35000,35000,35000,35000,0
20241129,165700,288385241450,35000,35000,35000,35000,0
20241129,165600,288385241450,35000,35000,35000,35000,0
20241129,165500,288385241450,35000,35000,35000,35000,0
20241129,165400,288385241450,35000,35000,35000,35000,0
20241129,165300,288385241450,35000,35000,35000,35000,0
20241129,165200,288385241450,35000,35000,35000,35000,0
20241129,165100,288385241450,35000,35000,35000,35000,0
20241129,165000,288385241450,35000,35000,35000,35000,0
20241129,164900,288385241450,35000,35000,35000,35000,0
20241129,164800,288385241450,35000,35000,35000,35000,0
20241129,164700,288385241450,35000,35000,35000,35000,0
20241129,164600,288385241450,35000,35000,35000,35000,0
20241129,164500,288385241450,35000,35000,35000,35000,0
20241129,164400,288385241450,35000,35000,35000,35000,0
20241129,164300,288385241450,35000,35000,35000,35000,0
20241129,164200,288385241450,35000,35000,35000,35000,0
20241129,164100,288385241450,35000,35000,35000,35000,0
20241129,164000,288385241450,35000,35000,35000,35000,0
20241129,163900,288385241450,35000,35000,35000,35000,0
20241129,163800,288385241450,35000,35000,35000,35000,0
20241129,163700,288385241450,35000,35000,35000,35000,0
20241129,163600,288385241450,35000,35000,35000,35000,0
20241129,163500,288385241450,35000,35000,35000,35000,0
20241129,163400,288385241450,35000,35000,35000,35000,0
20241129,163300,288385241450,35000,35000,35000,35000,0
20241129,163200,288385241450,35000,35000,35000,35000,0
20241129,163100,288385241450,35000,35000,35000,35000,0
20241129,163000,288385241450,35000,35000,35000,35000,0
20241129,162900,288385241450,35000,35000,35000,35000,132375
20241129,162800,288385241450,35000,35000,35000,35000,0
20241129,162700,288385241450,35000,35000,35000,35000,0
20241129,162600,288385241450,35000,35000,35000,35000,0
20241129,162500,288385241450,35000,35000,35000,35000,0
20241129,162400,288385241450,35000,35000,35000,35000,0
20241129,162300,288385241450,35000,35000,35000,35000,0
20241129,162200,288385241450,35000,35000,35000,35000,0
20241129,162100,288385241450,35000,35000,35000,35000,0
20241129,162000,288385241450,35000,35000,35000,35000,0
20241129,161900,288385241450,35000,35000,35000,35000,0
20241129,161800,288385241450,35000,35000,35000,35000,0
20241129,161700,288385241450,35000,35000,35000,35000,0
20241129,161600,288385241450,35000,35000,35000,35000,0
20241129,161500,288385241450,35000,35000,35000,35000,0
20241129,161400,288385241450,35000,35000,35000,35000,0
20241129,161300,288385241450,35000,35000,35000,35000,0
20241129,161200,288385241450,35000,35000,35000,35000,0
20241129,161100,288385241450,35000,35000,35000,35000,0
20241129,161000,288385241450,35000,35000,35000,35000,0
20241129,160900,288385241450,35000,35000,35000,35000,0
20241129,160800,288385241450,35000,35000,35000,35000,0
20241129,160700,288385241450,35000,35000,35000,35000,0
20241129,160600,288385241450,35000,35000,35000,35000,0
20241129,160500,288385241450,35000,35000,35000,35000,0
20241129,160400,288385241450,35000,35000,35000,35000,0
20241129,160300,288385241450,35000,35000,35000,35000,0
20241129,160200,288385241450,35000,35000,35000,35000,0
20241129,160100,288385241450,35000,35000,35000,35000,0
20241129,160000,288385241450,35000,35000,35000,35000,0
20241129,155900,288385241450,35000,35000,35000,35000,132375
20241129,155800,288385241450,35000,35000,35000,35000,0
20241129,155700,288385241450,35000,35000,35000,35000,0
20241129,155600,288385241450,35000,35000,35000,35000,0
20241129,155500,288385241450,35000,35000,35000,35000,0
20241129,155400,288385241450,35000,35000,35000,35000,0
20241129,155300,288385241450,35000,35000,35000,35000,0
20241129,155200,288385241450,35000,35000,35000,35000,0
20241129,155100,288385241450,35000,35000,35000,35000,0
20241129,155000,288385241450,35000,35000,35000,35000,0
20241129,154900,288385241450,35000,35000,35000,35000,0
20241129,154800,288385241450,35000,35000,35000,35000,0
20241129,154700,288385241450,35000,35000,35000,35000,0
20241129,154600,288385241450,35000,35000,35000,35000,0
20241129,154500,288385241450,35000,35000,35000,35000,0
20241129,154400,288385241450,35000,35000,35000,35000,0
20241129,154300,288385241450,35000,35000,35000,35000,0
20241129,154200,288385241450,35000,35000,35000,35000,0
20241129,154100,288385241450,35000,35000,35000,35000,0
20241129,154000,288385241450,35000,35000,35000,35000,0
20241129,153900,288385241450,35000,35000,35000,35000,0
20241129,153800,288385241450,35000,35000,35000,35000,0
20241129,153700,288385241450,35000,35000,35000,35000,0
20241129,153600,288385241450,35000,35000,35000,35000,0
20241129,153500,288385241450,35000,35000,35000,35000,0
20241129,153400,288385241450,35000,35000,35000,35000,0
20241129,153300,288385241450,35000,35000,35000,35000,0
20241129,153200,288385241450,35000,35000,35000,35000,0
20241129,153100,288385241450,35000,35000,35000,35000,0
20241129,153000,288385241450,35000,35000,35000,35000,132375
20241129,152900,283752116450,35100,35100,35100,35100,0
20241129,152800,283752116450,35100,35100,35100,35100,0
20241129,152700,283752116450,35100,35100,35100,35100,0
20241129,152600,283752116450,35100,35100,35100,35100,0
20241129,152500,283752116450,35100,35100,35100,35100,0
20241129,152400,283752116450,35100,35100,35100,35100,0
20241129,152300,283752116450,35100,35100,35100,35100,0
20241129,152200,283752116450,35100,35100,35100,35100,0
20241129,152100,283752116450,35100,35100,35100,35100,0
20241129,152000,283752116450,35100,35100,35100,35100,0
20241129,151900,283752116450,35100,35100,35150,35050,23378
20241129,151800,282931336350,35100,35150,35150,35100,21054
20241129,151700,282191923250,35100,35150,35150,35100,12803
20241129,151600,281742309450,35100,35150,35200,35100,21341
20241129,151500,280992181800,35150,35150,35150,35100,14385
20241129,151400,280486745700,35150,35150,35150,35100,11940
20241129,151300,280067375550,35100,35200,35200,35100,18071
20241129,151200,279432257050,35150,35150,35200,35150,10607
20241129,151100,279059143700,35150,35150,35200,35100,18046
20241129,151000,278424768900,35100,35050,35150,35050,14697
20241129,150900,277908886200,35100,35050,35100,35050,4641
20241129,150800,277746023850,35100,35100,35100,35050,5268
20241129,150700,277561149650,35100,35050,35100,35050,13247
20241129,150600,277096400500,35050,35000,35100,35000,14967
20241129,150500,276571825050,35000,35000,35050,35000,11478
20241129,150400,276169579000,35050,35000,35050,34950,23115
20241129,150300,275360496450,35000,35000,35000,34950,7445
20241129,150200,275099986650,35000,34950,35000,34900,4015
20241129,150100,274959615650,34950,35000,35000,34900,13779
20241129,150000,274478260300,34950,34950,35000,34950,9231
20241129,145900,274155543800,34950,34950,35000,34950,4299
20241129,145800,274005241450,34950,34950,35000,34950,12905
20241129,145700,273553866800,35000,34950,35000,34950,13226
20241129,145600,273091090400,34950,34950,35000,34900,15149
20241129,145500,272561476450,34950,34950,35000,34950,12651
20241129,145400,272119267100,34950,35000,35000,34950,5793
20241129,145300,271916752400,34950,35000,35000,34950,6036
20241129,145200,271705720900,35000,34950,35000,34950,7506
20241129,145100,271443344950,34950,34900,35000,34900,5854
20241129,145000,271238755950,34900,34950,35000,34900,6643
20241129,144900,271006586200,34950,34950,35000,34950,4762
20241129,144800,270840021850,34950,34950,35000,34950,4584
20241129,144700,270679769700,34950,35000,35000,34950,8284
20241129,144600,270390197700,34950,34900,35000,34900,7236
20241129,144500,270137310700,34900,34900,35000,34900,17208
20241129,144400,269536136050,34950,34950,35000,34900,20441
20241129,144300,268821986800,34950,34950,35000,34950,5149
20241129,144200,268641929950,35000,35000,35050,34950,12205
20241129,144100,268214759350,35000,35100,35100,35000,12754
20241129,144000,267767932650,35100,35050,35100,35050,1611
20241129,143900,267711427550,35100,35050,35100,35050,3319
20241129,143800,267595021650,35050,35050,35100,35000,8224
20241129,143700,267306704700,35050,35050,35100,35000,5230
20241129,143600,267123403100,35050,35100,35150,35000,75265
20241129,143500,264486413600,35100,35100,35200,35100,5161
20241129,143400,264305065100,35150,35100,35150,35100,4375
20241129,143300,264151443550,35150,35150,35200,35100,3645
20241129,143200,264023344700,35150,35200,35200,35100,6792
20241129,143100,263784555300,35200,35200,35250,35150,7235
20241129,143000,263529875450,35200,35300,35300,35150,9905
20241129,142900,263181114700,35300,35100,35300,35100,15761
20241129,142800,262626218200,35100,35150,35150,35100,3669
20241129,142700,262497279200,35150,35150,35150,35100,11965
20241129,142600,262076826650,35150,35250,35250,35150,9066
20241129,142500,261757683050,35250,35300,35300,35200,4686
20241129,142400,261592486100,35300,35150,35300,35150,18737
20241129,142300,260932262900,35200,35200,35200,35150,11742
20241129,142200,260519477200,35200,35200,35200,35150,8637
20241129,142100,260215530400,35150,35150,35200,35150,4161
20241129,142000,260069184900,35200,35100,35200,35100,7982
20241129,141900,259788599350,35150,35150,35150,35100,2783
20241129,141800,259690871750,35150,35100,35150,35100,4843
20241129,141700,259520734100,35100,35200,35200,35100,5975
20241129,141600,259310730850,35150,35200,35200,35150,4434
20241129,141500,259154759700,35200,35150,35200,35100,3441
20241129,141400,259033795700,35100,35200,35200,35100,6140
20241129,141300,258817960750,35150,35100,35200,35100,11481
20241129,141200,258414287650,35150,35150,35200,35100,13531
20241129,141100,257938767300,35150,35150,35200,35150,8108
20241129,141000,257653698750,35200,35150,35200,35150,4569
20241129,140900,257493023500,35200,35250,35250,35150,14533
20241129,140800,256981451950,35200,35200,35250,35200,4872
20241129,140700,256809900500,35200,35250,35250,35200,5884
20241129,140600,256602735600,35250,35250,35300,35200,10349
20241129,140500,256237907400,35300,35250,35300,35200,8829
20241129,140400,255926588200,35300,35200,35300,35200,7424
20241129,140300,255664948200,35200,35200,35250,35200,6892
20241129,140200,255422148400,35250,35250,35300,35200,12033
20241129,140100,254997740150,35300,35300,35300,35250,8660
20241129,140000,254692228800,35300,35250,35300,35200,8097
20241129,135900,254406628000,35200,35200,35250,35200,5230
20241129,135800,254222318550,35250,35150,35250,35150,19027
20241129,135700,253552608900,35200,35100,35200,35100,3360
20241129,135600,253434521550,35100,35200,35200,35100,6825
20241129,135500,253194613400,35150,35200,35250,35100,6200
20241129,135400,252976633750,35150,35150,35200,35100,16382
20241129,135300,252400585400,35150,35150,35200,35100,19274
20241129,135200,251722930500,35150,35200,35200,35100,7045
20241129,135100,251475280250,35150,35150,35200,35100,6021
20241129,135000,251263748000,35100,35200,35250,35100,13961
20241129,134900,250772947150,35200,35300,35300,35200,14611
20241129,134800,250258041100,35300,35150,35300,35150,15278
20241129,134700,249719832350,35150,35100,35200,35100,15626
20241129,134600,249170562800,35100,35400,35450,35100,54986
20241129,134500,247229834350,35400,35300,35450,35300,50720
20241129,134400,245434987100,35350,35300,35350,35250,28064
20241129,134300,244443605400,35300,35350,35350,35250,44361
20241129,134200,242877196300,35300,35300,35350,35250,56922
20241129,134100,240867883900,35300,35100,35300,35100,58283
20241129,134000,238815977450,35150,34950,35150,34900,281343
20241129,133900,228969390000,34900,34900,34950,34850,51513
20241129,133800,227171610300,34850,34850,34900,34800,20841
20241129,133700,226445301250,34850,34800,34850,34800,2049
20241129,133600,226373978950,34800,34800,34850,34800,8299
20241129,133500,226085144550,34850,34800,34850,34800,7971
20241129,133400,225807598100,34800,34850,34850,34800,4979
20241129,133300,225634238250,34800,34800,34850,34800,2522
20241129,133200,225546410900,34850,34800,34850,34800,3574
20241129,133100,225421971200,34850,34750,34850,34750,49363
20241129,133000,223704088550,34750,34750,34800,34700,21962
20241129,132900,222940920900,34700,34650,34750,34650,4505
20241129,132800,222784588100,34700,34700,34750,34650,5514
20241129,132700,222593290650,34700,34700,34750,34700,13088
20241129,132600,222139050500,34700,34750,34750,34700,1610
20241129,132500,222083163000,34750,34750,34750,34700,1155
20241129,132400,222043066300,34700,34700,34750,34700,10051
20241129,132300,221694071350,34750,34750,34750,34700,2578
20241129,132200,221604544850,34700,34750,34800,34700,3316
20241129,132100,221489308950,34800,34750,34800,34700,5079
20241129,132000,221312902000,34750,34700,34800,34700,6880
20241129,131900,221073842050,34750,34750,34800,34700,8230
20241129,131800,220787856350,34800,34700,34800,34700,14517
20241129,131700,220283416650,34750,34700,34750,34700,1508
20241129,131600,220231069350,34700,34700,34750,34700,4474
20241129,131500,220075778700,34700,34750,34800,34700,6334
20241129,131400,219855839800,34750,34700,34750,34700,5914
20241129,131300,219650457650,34700,34750,34800,34700,25215
20241129,131200,218774266050,34800,34750,34800,34750,5285
20241129,131100,218590542250,34800,34800,34800,34750,1477
20241129,131000,218539186100,34750,34750,34800,34750,1508
20241129,130900,218486761050,34800,34750,34800,34750,1862
20241129,130800,218422000000,34800,34800,34800,34750,4612
20241129,130700,218261681700,34800,34700,34800,34650,18596
20241129,130600,217615356950,34700,34700,34700,34650,5322
20241129,130500,217430814300,34650,34650,34700,34650,1922
20241129,130400,217364150750,34700,34700,34750,34650,1908
20241129,130300,217297980850,34700,34700,34750,34650,5454
20241129,130200,217108743450,34700,34700,34750,34700,3680
20241129,130100,216981017400,34750,34700,34750,34700,2973
20241129,130000,216877815700,34700,34700,34750,34700,2450
20241129,125900,216792761300,34750,34750,34800,34700,4874
20241129,125800,216623392650,34750,34700,34800,34700,2287
20241129,125700,216543870750,34750,34750,34750,34700,3181
20241129,125600,216433356650,34700,34700,34750,34700,4461
20241129,125500,216278499050,34700,34700,34750,34700,2301
20241129,125400,216198596500,34700,34650,34750,34650,4763
20241129,125300,216033347500,34650,34650,34700,34650,1571
20241129,125200,215978889300,34650,34650,34700,34650,979
20241129,125100,215944956550,34650,34650,34700,34600,3089
20241129,125000,215837927600,34650,34650,34700,34600,10435
20241129,124900,215476561000,34600,34650,34700,34600,2033
20241129,124800,215406178050,34650,34650,34700,34600,1879
20241129,124700,215341086400,34650,34650,34700,34650,6001
20241129,124600,215133140350,34700,34650,34700,34600,5355
20241129,124500,214947525950,34600,34650,34650,34600,1912
20241129,124400,214881327800,34600,34600,34650,34600,2803
20241129,124300,214784242650,34650,34650,34700,34600,12484
20241129,124200,214351690600,34700,34700,34700,34650,1470
20241129,124100,214300725600,34650,34650,34700,34650,5128
20241129,124000,214122994050,34700,34700,34750,34650,13990
20241129,123900,213637650000,34700,34750,34750,34700,2689
20241129,123800,213544324450,34750,34750,34750,34700,6332
20241129,123700,213324566250,34700,34700,34750,34700,1424
20241129,123600,213275107150,34750,34750,34750,34700,1963
20241129,123500,213206967700,34700,34750,34750,34700,6839
20241129,123400,212969595200,34700,34800,34850,34700,26194
20241129,123300,212058592950,34800,34850,34850,34800,3063
20241129,123200,211951948250,34850,34850,34850,34800,1568
20241129,123100,211897357700,34800,34800,34850,34800,1883
20241129,123000,211831806200,34800,34800,34850,34800,1749
20241129,122900,211770931450,34850,34850,34850,34800,1774
20241129,122800,211709158500,34800,34850,34850,34800,3439
20241129,122700,211589408100,34850,34850,34850,34800,1818
20241129,122600,211526074100,34850,34900,34900,34800,4415
20241129,122500,211372205050,34900,34900,34900,34850,6127
20241129,122400,211158663750,34900,34900,34900,34850,2319
20241129,122300,211077830800,34900,34850,34900,34850,3271
20241129,122200,210963778700,34850,34850,34900,34850,1654
20241129,122100,210906102300,34900,34850,34900,34850,4710
20241129,122000,210741891000,34850,34850,34900,34850,7329
20241129,121900,210486428850,34900,34850,34900,34850,2784
20241129,121800,210389351600,34900,34850,34900,34850,12362
20241129,121700,209958087150,34900,34850,34900,34850,1405
20241129,121600,209909085900,34900,34900,34900,34850,4248
20241129,121500,209760898050,34850,34900,34900,34850,3086
20241129,121400,209653272500,34850,34900,34900,34850,4809
20241129,121300,209485599300,34850,34850,34900,34800,6668
20241129,121200,209253208900,34900,34850,34900,34800,9062
20241129,121100,208937383800,34850,34800,34850,34800,27383
20241129,121000,207983399950,34800,34800,34850,34800,2172
20241129,120900,207907794400,34850,34800,34850,34800,636
20241129,120800,207885651550,34850,34850,34850,34800,1751
20241129,120700,207824667850,34850,34850,34850,34800,1469
20241129,120600,207773525450,34850,34800,34850,34800,6526
20241129,120500,207546359100,34800,34800,34850,34800,2254
20241129,120400,207467886250,34850,34800,34850,34800,5105
20241129,120300,207290167300,34800,34800,34850,34800,4107
20241129,120200,207147136150,34850,34800,34850,34800,1765
20241129,120100,207085682700,34800,34800,34850,34800,2312
20241129,120000,207005206100,34800,34800,34850,34800,4367
20241129,115900,206853189200,34800,34800,34850,34750,6141
20241129,115800,206639493250,34850,34850,34850,34750,4361
20241129,115700,206487758450,34850,34750,34850,34750,25260
20241129,115600,205608771550,34750,34800,34800,34750,2657
20241129,115500,205516416150,34800,34750,34800,34700,6709
20241129,115400,205283551300,34750,34750,34800,34750,2669
20241129,115300,205190797500,34750,34750,34800,34700,8143
20241129,115200,204907901250,34750,34750,34800,34700,4973
20241129,115100,204735071800,34750,34750,34800,34700,3569
20241129,115000,204611045250,34750,34700,34800,34700,5077
20241129,114900,204434626900,34750,34800,34800,34700,6010
20241129,114800,204225801550,34750,34750,34800,34750,1562
20241129,114700,204171486700,34750,34800,34800,34750,1132
20241129,114600,204132132850,34750,34800,34800,34750,7859
20241129,114500,203858944750,34750,34700,34800,34700,22552
20241129,114400,203074797800,34750,34750,34750,34700,2086
20241129,114300,203002395400,34700,34700,34750,34650,8111
20241129,114200,202720942300,34650,34650,34700,34650,2481
20241129,114100,202634918150,34650,34700,34750,34650,5844
20241129,114000,202432134750,34700,34750,34750,34700,3576
20241129,113900,202307952000,34750,34700,34750,34650,4628
20241129,113800,202147269700,34700,34750,34750,34650,6708
20241129,113700,201914510550,34750,34750,34800,34700,10265
20241129,113600,201557760200,34750,34750,34800,34750,6041
20241129,113500,201347661950,34750,34750,34800,34750,3633
20241129,113400,201221314650,34750,34800,34800,34750,3265
20241129,113300,201107782400,34750,34750,34800,34750,5264
20241129,113200,200924790200,34800,34750,34800,34750,3627
20241129,113100,200798666350,34800,34750,34800,34750,1739
20241129,113000,200738203200,34800,34750,34800,34700,9514
20241129,112900,200407615550,34750,34700,34750,34700,2348
20241129,112800,200326130350,34700,34700,34750,34700,4794
20241129,112700,200159677250,34750,34700,34750,34650,7103
20241129,112600,199913394400,34700,34700,34700,34650,3542
20241129,112500,199790568550,34700,34700,34700,34650,4308
20241129,112400,199641240750,34650,34700,34700,34600,8869
20241129,112300,199333809100,34700,34700,34700,34650,6809
20241129,112200,199097685550,34700,34750,34750,34650,6916
20241129,112100,198857677050,34700,34750,34750,34700,4037
20241129,112000,198717538300,34700,34750,34800,34700,10200
20241129,111900,198363065100,34800,34750,34800,34750,9107
20241129,111800,198046181250,34800,34750,34800,34750,1740
20241129,111700,197985684250,34800,34800,34800,34750,1489
20241129,111600,197933908500,34750,34650,34750,34650,14796
20241129,111500,197420132250,34650,34700,34750,34650,7337
20241129,111400,197165492450,34700,34750,34800,34700,5312
20241129,111300,196980918650,34750,34850,34850,34750,11027
20241129,111200,196597240000,34800,34800,34850,34750,10951
20241129,111100,196216144750,34800,34800,34800,34750,4930
20241129,111000,196044629450,34800,34800,34800,34750,9486
20241129,110900,195714704800,34800,34650,34800,34650,31522
20241129,110800,194620008000,34700,34650,34700,34600,11382
20241129,110700,194225649300,34600,34650,34650,34600,5446
20241129,110600,194037030750,34600,34550,34650,34550,25653
20241129,110500,193149203250,34550,34550,34600,34550,10026
20241129,110400,192802506800,34550,34600,34600,34550,10107
20241129,110300,192453021500,34550,34500,34600,34500,14151
20241129,110200,191964416050,34500,34500,34500,34450,13549
20241129,110100,191497409800,34500,34500,34500,34450,6305
20241129,110000,191280053150,34450,34450,34500,34400,4788
20241129,105900,191115191300,34450,34450,34500,34450,3648
20241129,105800,190989503350,34450,34500,34500,34450,14013
20241129,105700,190506701350,34500,34450,34500,34450,5540
20241129,105600,190315677850,34500,34500,34500,34450,3214
20241129,105500,190204867100,34450,34550,34550,34450,3688
20241129,105400,190077607000,34550,34500,34550,34450,12579
20241129,105300,189643590350,34500,34550,34550,34500,2928
20241129,105200,189542543350,34550,34500,34550,34500,4224
20241129,105100,189396697200,34500,34500,34550,34450,6773
20241129,105000,189163082400,34500,34550,34550,34450,5181
20241129,104900,188984373100,34550,34500,34550,34450,6320
20241129,104800,188766349300,34550,34500,34550,34450,9594
20241129,104700,188435446750,34550,34500,34550,34500,5505
20241129,104600,188245501650,34550,34550,34600,34500,10451
20241129,104500,187884572250,34550,34600,34600,34500,18702
20241129,104400,187238712600,34550,34550,34600,34500,9487
20241129,104300,186911034250,34550,34550,34550,34500,2137
20241129,104200,186837271350,34550,34600,34600,34500,11649
20241129,104100,186434886250,34550,34600,34600,34550,3883
20241129,104000,186300673800,34600,34550,34600,34550,5761
20241129,103900,186101571750,34600,34500,34600,34450,16543
20241129,103800,185530769600,34500,34450,34500,34400,4578
20241129,103700,185372996500,34450,34450,34500,34400,10033
20241129,103600,185027269850,34450,34450,34500,34450,5255
20241129,103500,184846173100,34450,34450,34500,34400,11081
20241129,103400,184464622350,34400,34400,34450,34400,5061
20241129,103300,184290436350,34450,34500,34500,34350,29137
20241129,103200,183287746900,34450,34550,34550,34450,7945
20241129,103100,183013745550,34600,34550,34600,34450,18268
20241129,103000,182383518050,34550,34700,34700,34500,12480
20241129,102900,181951737150,34700,34700,34750,34600,16478
20241129,102800,181380645150,34700,34650,34750,34600,14060
20241129,102700,180892983400,34650,34600,34650,34550,12955
20241129,102600,180444641850,34600,34450,34600,34450,19370
20241129,102500,179776115400,34500,34500,34500,34450,8052
20241129,102400,179498613700,34500,34500,34500,34450,11177
20241129,102300,179113353900,34500,34450,34500,34400,15330
20241129,102200,178584803250,34400,34400,34450,34400,12411
20241129,102100,178157790850,34400,34400,34450,34350,14678
20241129,102000,177653002000,34400,34400,34450,34350,23068
20241129,101900,176859638050,34400,34450,34500,34350,38464
20241129,101800,175535884350,34500,34550,34550,34450,49656
20241129,101700,173823075200,34550,34500,34600,34500,18794
20241129,101600,173173993950,34550,34700,34750,34500,94075
20241129,101500,169916291050,34750,34750,34800,34700,16326
20241129,101400,169348820150,34750,34950,34950,34750,73582
20241129,101300,166782298800,34900,34900,34950,34850,19864
20241129,101200,166089125650,34900,34900,34950,34850,42362
20241129,101100,164610690850,34900,34900,34900,34850,7893
20241129,101000,164335502350,34900,34850,34900,34800,17639
20241129,100900,163720636350,34850,34850,34900,34800,9813
20241129,100800,163378637500,34850,34850,34850,34750,16944
20241129,100700,162788646700,34850,34800,34850,34750,19539
20241129,100600,162108935450,34750,34750,34800,34700,19042
20241129,100500,161447546650,34700,34700,34750,34650,20382
20241129,100400,160740345550,34700,34750,34750,34650,16855
20241129,100300,160155571400,34750,34700,34750,34700,7759
20241129,100200,159886215250,34700,34750,34750,34700,18516
20241129,100100,159243645100,34700,34800,34800,34700,12854
20241129,100000,158797080350,34750,34750,34800,34750,10342
20241129,095900,158437495850,34800,34750,34850,34700,8933
20241129,095800,158127031900,34750,34850,34850,34750,18175
20241129,095700,157494853800,34850,34900,34950,34800,26644
20241129,095600,156566009950,34900,34900,34950,34800,19134
20241129,095500,155898487600,34950,34950,34950,34850,20809
20241129,095400,155171835300,34950,34900,34950,34850,22997
20241129,095300,154369276200,34850,34900,34900,34850,12840
20241129,095200,153921515750,34900,34750,34900,34700,27201
20241129,095100,152974959500,34750,34750,34800,34700,15635
20241129,095000,152431609300,34750,34800,34850,34700,14421
20241129,094900,151930215300,34800,34800,34850,34750,7989
20241129,094800,151652365700,34800,34900,34900,34750,19537
20241129,094700,150971809250,34900,34950,35000,34850,43832
20241129,094600,149440831100,34950,35000,35000,34900,33017
20241129,094500,148286510450,34950,34950,35000,34900,31556
20241129,094400,147183761150,34950,34950,34950,34850,29066
20241129,094300,146169474450,34950,35000,35000,34900,36236
20241129,094200,144902623200,35000,34950,35000,34900,30454
20241129,094100,143837865250,34950,34950,34950,34900,28888
20241129,094000,142828533700,34950,34800,34950,34800,46283
20241129,093900,141213804700,34800,34800,34850,34750,23810
20241129,093800,140385339250,34750,34700,34800,34650,21173
20241129,093700,139649528500,34700,34800,34850,34700,42649
20241129,093600,138167582250,34850,34900,34900,34750,53013
20241129,093500,136319828850,34900,34800,34900,34750,38597
20241129,093400,134975807550,34800,34750,34800,34700,33944
20241129,093300,133796315100,34750,34750,34800,34700,32745
20241129,093200,132658531200,34750,34750,34800,34650,55508
20241129,093100,130731644350,34750,34650,34800,34650,53761
20241129,093000,128865076150,34650,34600,34650,34550,31133
20241129,092900,127787212400,34600,34650,34650,34500,41097
20241129,092800,126365664300,34650,34500,34650,34450,59913
20241129,092700,124294368950,34450,34500,34500,34450,40985
20241129,092600,122881151200,34500,34450,34500,34350,46085
20241129,092500,121294386600,34450,34450,34500,34400,47530
20241129,092400,119657356400,34450,34300,34450,34250,40903
20241129,092300,118252753150,34350,34150,34350,34100,110240
20241129,092200,114485309100,34150,34250,34250,34150,51707
20241129,092100,112717068750,34250,34200,34300,34150,101103
20241129,092000,109259397250,34200,34350,34400,34200,81966
20241129,091900,106449563050,34300,34400,34450,34300,44945
20241129,091800,104904734500,34450,34450,34500,34350,41878
20241129,091700,103463437750,34450,34450,34500,34350,46068
20241129,091600,101877918250,34450,34500,34550,34350,52197
20241129,091500,100081280600,34500,34400,34600,34300,110138
20241129,091400,96289255900,34450,34400,34500,34300,93124
20241129,091300,93086075950,34450,34700,34750,34450,217865
20241129,091200,85557803900,34750,34950,34950,34600,136532
20241129,091100,80813030150,34900,34900,35000,34850,45151
20241129,091000,79235435600,34900,34850,34950,34800,44961
20241129,090900,77667271700,34850,34950,35000,34750,78671
20241129,090800,74926195900,34950,35000,35050,34900,45957
20241129,090700,73319479200,35000,34950,35100,34850,81924
20241129,090600,70452086600,34950,35100,35100,34900,56655
20241129,090500,68470099750,35050,35000,35300,34850,110041
20241129,090400,64608362600,35050,35200,35250,34900,89541
20241129,090300,61469373900,35200,35000,35400,34950,331373
20241129,090200,49825774350,35000,34650,35000,34550,206614
20241129,090100,42630479300,34700,34850,35000,34550,208532
20241129,090000,35389744550,34800,34650,35300,34500,1015399