stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,205800,13443369200,27250,27250,27250,27250,2764
20231128,205700,13443369200,27250,27250,27250,27250,0
20231128,205600,13443369200,27250,27250,27250,27250,0
20231128,205500,13443369200,27250,27250,27250,27250,0
20231128,205400,13443369200,27250,27250,27250,27250,0
20231128,205300,13443369200,27250,27250,27250,27250,0
20231128,205200,13443369200,27250,27250,27250,27250,0
20231128,205100,13443369200,27250,27250,27250,27250,0
20231128,205000,13443369200,27250,27250,27250,27250,0
20231128,204900,13443369200,27250,27250,27250,27250,0
20231128,204800,13443369200,27250,27250,27250,27250,0
20231128,204700,13443369200,27250,27250,27250,27250,0
20231128,204600,13443369200,27250,27250,27250,27250,0
20231128,204500,13443369200,27250,27250,27250,27250,0
20231128,204400,13443369200,27250,27250,27250,27250,0
20231128,204300,13443369200,27250,27250,27250,27250,0
20231128,204200,13443369200,27250,27250,27250,27250,0
20231128,204100,13443369200,27250,27250,27250,27250,0
20231128,204000,13443369200,27250,27250,27250,27250,0
20231128,203900,13443369200,27250,27250,27250,27250,0
20231128,203800,13443369200,27250,27250,27250,27250,0
20231128,203700,13443369200,27250,27250,27250,27250,0
20231128,203600,13443369200,27250,27250,27250,27250,0
20231128,203500,13443369200,27250,27250,27250,27250,0
20231128,203400,13443369200,27250,27250,27250,27250,0
20231128,203300,13443369200,27250,27250,27250,27250,0
20231128,203200,13443369200,27250,27250,27250,27250,0
20231128,203100,13443369200,27250,27250,27250,27250,0
20231128,203000,13443369200,27250,27250,27250,27250,0
20231128,202900,13443369200,27250,27250,27250,27250,0
20231128,202800,13443369200,27250,27250,27250,27250,2764
20231128,202700,13443369200,27250,27250,27250,27250,0
20231128,202600,13443369200,27250,27250,27250,27250,0
20231128,202500,13443369200,27250,27250,27250,27250,0
20231128,202400,13443369200,27250,27250,27250,27250,0
20231128,202300,13443369200,27250,27250,27250,27250,0
20231128,202200,13443369200,27250,27250,27250,27250,0
20231128,202100,13443369200,27250,27250,27250,27250,0
20231128,202000,13443369200,27250,27250,27250,27250,0
20231128,201900,13443369200,27250,27250,27250,27250,0
20231128,201800,13443369200,27250,27250,27250,27250,0
20231128,201700,13443369200,27250,27250,27250,27250,0
20231128,201600,13443369200,27250,27250,27250,27250,0
20231128,201500,13443369200,27250,27250,27250,27250,0
20231128,201400,13443369200,27250,27250,27250,27250,0
20231128,201300,13443369200,27250,27250,27250,27250,0
20231128,201200,13443369200,27250,27250,27250,27250,0
20231128,201100,13443369200,27250,27250,27250,27250,0
20231128,201000,13443369200,27250,27250,27250,27250,0
20231128,200900,13443369200,27250,27250,27250,27250,0
20231128,200800,13443369200,27250,27250,27250,27250,0
20231128,200700,13443369200,27250,27250,27250,27250,0
20231128,200600,13443369200,27250,27250,27250,27250,0
20231128,200500,13443369200,27250,27250,27250,27250,0
20231128,200400,13443369200,27250,27250,27250,27250,0
20231128,200300,13443369200,27250,27250,27250,27250,0
20231128,200200,13443369200,27250,27250,27250,27250,0
20231128,200100,13443369200,27250,27250,27250,27250,0
20231128,200000,13443369200,27250,27250,27250,27250,0
20231128,195900,13443369200,27250,27250,27250,27250,0
20231128,195800,13443369200,27250,27250,27250,27250,2764
20231128,195700,13443369200,27250,27250,27250,27250,0
20231128,195600,13443369200,27250,27250,27250,27250,0
20231128,195500,13443369200,27250,27250,27250,27250,0
20231128,195400,13443369200,27250,27250,27250,27250,0
20231128,195300,13443369200,27250,27250,27250,27250,0
20231128,195200,13443369200,27250,27250,27250,27250,0
20231128,195100,13443369200,27250,27250,27250,27250,0
20231128,195000,13443369200,27250,27250,27250,27250,0
20231128,194900,13443369200,27250,27250,27250,27250,0
20231128,194800,13443369200,27250,27250,27250,27250,0
20231128,194700,13443369200,27250,27250,27250,27250,0
20231128,194600,13443369200,27250,27250,27250,27250,0
20231128,194500,13443369200,27250,27250,27250,27250,0
20231128,194400,13443369200,27250,27250,27250,27250,0
20231128,194300,13443369200,27250,27250,27250,27250,0
20231128,194200,13443369200,27250,27250,27250,27250,0
20231128,194100,13443369200,27250,27250,27250,27250,0
20231128,194000,13443369200,27250,27250,27250,27250,0
20231128,193900,13443369200,27250,27250,27250,27250,0
20231128,193800,13443369200,27250,27250,27250,27250,0
20231128,193700,13443369200,27250,27250,27250,27250,0
20231128,193600,13443369200,27250,27250,27250,27250,0
20231128,193500,13443369200,27250,27250,27250,27250,0
20231128,193400,13443369200,27250,27250,27250,27250,0
20231128,193300,13443369200,27250,27250,27250,27250,0
20231128,193200,13443369200,27250,27250,27250,27250,0
20231128,193100,13443369200,27250,27250,27250,27250,0
20231128,193000,13443369200,27250,27250,27250,27250,0
20231128,192900,13443369200,27250,27250,27250,27250,0
20231128,192800,13443369200,27250,27250,27250,27250,2764
20231128,192700,13443369200,27250,27250,27250,27250,0
20231128,192600,13443369200,27250,27250,27250,27250,0
20231128,192500,13443369200,27250,27250,27250,27250,0
20231128,192400,13443369200,27250,27250,27250,27250,0
20231128,192300,13443369200,27250,27250,27250,27250,0
20231128,192200,13443369200,27250,27250,27250,27250,0
20231128,192100,13443369200,27250,27250,27250,27250,0
20231128,192000,13443369200,27250,27250,27250,27250,0
20231128,191900,13443369200,27250,27250,27250,27250,0
20231128,191800,13443369200,27250,27250,27250,27250,0
20231128,191700,13443369200,27250,27250,27250,27250,0
20231128,191600,13443369200,27250,27250,27250,27250,0
20231128,191500,13443369200,27250,27250,27250,27250,0
20231128,191400,13443369200,27250,27250,27250,27250,0
20231128,191300,13443369200,27250,27250,27250,27250,0
20231128,191200,13443369200,27250,27250,27250,27250,0
20231128,191100,13443369200,27250,27250,27250,27250,0
20231128,191000,13443369200,27250,27250,27250,27250,0
20231128,190900,13443369200,27250,27250,27250,27250,0
20231128,190800,13443369200,27250,27250,27250,27250,0
20231128,190700,13443369200,27250,27250,27250,27250,0
20231128,190600,13443369200,27250,27250,27250,27250,0
20231128,190500,13443369200,27250,27250,27250,27250,0
20231128,190400,13443369200,27250,27250,27250,27250,0
20231128,190300,13443369200,27250,27250,27250,27250,0
20231128,190200,13443369200,27250,27250,27250,27250,0
20231128,190100,13443369200,27250,27250,27250,27250,0
20231128,190000,13443369200,27250,27250,27250,27250,0
20231128,185900,13443369200,27250,27250,27250,27250,0
20231128,185800,13443369200,27250,27250,27250,27250,2764
20231128,185700,13443369200,27250,27250,27250,27250,0
20231128,185600,13443369200,27250,27250,27250,27250,0
20231128,185500,13443369200,27250,27250,27250,27250,0
20231128,185400,13443369200,27250,27250,27250,27250,0
20231128,185300,13443369200,27250,27250,27250,27250,0
20231128,185200,13443369200,27250,27250,27250,27250,0
20231128,185100,13443369200,27250,27250,27250,27250,0
20231128,185000,13443369200,27250,27250,27250,27250,0
20231128,184900,13443369200,27250,27250,27250,27250,0
20231128,184800,13443369200,27250,27250,27250,27250,0
20231128,184700,13443369200,27250,27250,27250,27250,0
20231128,184600,13443369200,27250,27250,27250,27250,0
20231128,184500,13443369200,27250,27250,27250,27250,0
20231128,184400,13443369200,27250,27250,27250,27250,0
20231128,184300,13443369200,27250,27250,27250,27250,0
20231128,184200,13443369200,27250,27250,27250,27250,0
20231128,184100,13443369200,27250,27250,27250,27250,0
20231128,184000,13443369200,27250,27250,27250,27250,0
20231128,183900,13443369200,27250,27250,27250,27250,0
20231128,183800,13443369200,27250,27250,27250,27250,0
20231128,183700,13443369200,27250,27250,27250,27250,0
20231128,183600,13443369200,27250,27250,27250,27250,0
20231128,183500,13443369200,27250,27250,27250,27250,0
20231128,183400,13443369200,27250,27250,27250,27250,0
20231128,183300,13443369200,27250,27250,27250,27250,0
20231128,183200,13443369200,27250,27250,27250,27250,0
20231128,183100,13443369200,27250,27250,27250,27250,0
20231128,183000,13443369200,27250,27250,27250,27250,0
20231128,182900,13443369200,27250,27250,27250,27250,0
20231128,182800,13443369200,27250,27250,27250,27250,2764
20231128,182700,13443369200,27250,27250,27250,27250,0
20231128,182600,13443369200,27250,27250,27250,27250,0
20231128,182500,13443369200,27250,27250,27250,27250,0
20231128,182400,13443369200,27250,27250,27250,27250,0
20231128,182300,13443369200,27250,27250,27250,27250,0
20231128,182200,13443369200,27250,27250,27250,27250,0
20231128,182100,13443369200,27250,27250,27250,27250,0
20231128,182000,13443369200,27250,27250,27250,27250,0
20231128,181900,13443369200,27250,27250,27250,27250,0
20231128,181800,13443369200,27250,27250,27250,27250,0
20231128,181700,13443369200,27250,27250,27250,27250,0
20231128,181600,13443369200,27250,27250,27250,27250,0
20231128,181500,13443369200,27250,27250,27250,27250,0
20231128,181400,13443369200,27250,27250,27250,27250,0
20231128,181300,13443369200,27250,27250,27250,27250,0
20231128,181200,13443369200,27250,27250,27250,27250,0
20231128,181100,13443369200,27250,27250,27250,27250,0
20231128,181000,13443369200,27250,27250,27250,27250,0
20231128,180900,13443369200,27250,27250,27250,27250,0
20231128,180800,13443369200,27250,27250,27250,27250,0
20231128,180700,13443369200,27250,27250,27250,27250,0
20231128,180600,13443369200,27250,27250,27250,27250,0
20231128,180500,13443369200,27250,27250,27250,27250,0
20231128,180400,13443369200,27250,27250,27250,27250,0
20231128,180300,13443369200,27250,27250,27250,27250,0
20231128,180200,13443369200,27250,27250,27250,27250,0
20231128,180100,13443369200,27250,27250,27250,27250,0
20231128,180000,13443369200,27250,27250,27250,27250,0
20231128,175900,13443369200,27250,27250,27250,27250,0
20231128,175800,13443369200,27250,27250,27250,27250,2764
20231128,175700,13443369200,27250,27250,27250,27250,0
20231128,175600,13443369200,27250,27250,27250,27250,0
20231128,175500,13443369200,27250,27250,27250,27250,0
20231128,175400,13443369200,27250,27250,27250,27250,0
20231128,175300,13443369200,27250,27250,27250,27250,0
20231128,175200,13443369200,27250,27250,27250,27250,0
20231128,175100,13443369200,27250,27250,27250,27250,0
20231128,175000,13443369200,27250,27250,27250,27250,0
20231128,174900,13443369200,27250,27250,27250,27250,0
20231128,174800,13443369200,27250,27250,27250,27250,0
20231128,174700,13443369200,27250,27250,27250,27250,0
20231128,174600,13443369200,27250,27250,27250,27250,0
20231128,174500,13443369200,27250,27250,27250,27250,0
20231128,174400,13443369200,27250,27250,27250,27250,0
20231128,174300,13443369200,27250,27250,27250,27250,0
20231128,174200,13443369200,27250,27250,27250,27250,0
20231128,174100,13443369200,27250,27250,27250,27250,0
20231128,174000,13443369200,27250,27250,27250,27250,0
20231128,173900,13443369200,27250,27250,27250,27250,0
20231128,173800,13443369200,27250,27250,27250,27250,0
20231128,173700,13443369200,27250,27250,27250,27250,0
20231128,173600,13443369200,27250,27250,27250,27250,0
20231128,173500,13443369200,27250,27250,27250,27250,0
20231128,173400,13443369200,27250,27250,27250,27250,0
20231128,173300,13443369200,27250,27250,27250,27250,0
20231128,173200,13443369200,27250,27250,27250,27250,0
20231128,173100,13443369200,27250,27250,27250,27250,0
20231128,173000,13443369200,27250,27250,27250,27250,0
20231128,172900,13443369200,27250,27250,27250,27250,0
20231128,172800,13443369200,27250,27250,27250,27250,2764
20231128,172700,13443369200,27250,27250,27250,27250,0
20231128,172600,13443369200,27250,27250,27250,27250,0
20231128,172500,13443369200,27250,27250,27250,27250,0
20231128,172400,13443369200,27250,27250,27250,27250,0
20231128,172300,13443369200,27250,27250,27250,27250,0
20231128,172200,13443369200,27250,27250,27250,27250,0
20231128,172100,13443369200,27250,27250,27250,27250,0
20231128,172000,13443369200,27250,27250,27250,27250,0
20231128,171900,13443369200,27250,27250,27250,27250,0
20231128,171800,13443369200,27250,27250,27250,27250,0
20231128,171700,13443369200,27250,27250,27250,27250,0
20231128,171600,13443369200,27250,27250,27250,27250,0
20231128,171500,13443369200,27250,27250,27250,27250,0
20231128,171400,13443369200,27250,27250,27250,27250,0
20231128,171300,13443369200,27250,27250,27250,27250,0
20231128,171200,13443369200,27250,27250,27250,27250,0
20231128,171100,13443369200,27250,27250,27250,27250,0
20231128,171000,13443369200,27250,27250,27250,27250,0
20231128,170900,13443369200,27250,27250,27250,27250,0
20231128,170800,13443369200,27250,27250,27250,27250,0
20231128,170700,13443369200,27250,27250,27250,27250,0
20231128,170600,13443369200,27250,27250,27250,27250,0
20231128,170500,13443369200,27250,27250,27250,27250,0
20231128,170400,13443369200,27250,27250,27250,27250,0
20231128,170300,13443369200,27250,27250,27250,27250,0
20231128,170200,13443369200,27250,27250,27250,27250,0
20231128,170100,13443369200,27250,27250,27250,27250,0
20231128,170000,13443369200,27250,27250,27250,27250,0
20231128,165900,13443369200,27250,27250,27250,27250,0
20231128,165800,13443369200,27250,27250,27250,27250,2764
20231128,165700,13443369200,27250,27250,27250,27250,0
20231128,165600,13443369200,27250,27250,27250,27250,0
20231128,165500,13443369200,27250,27250,27250,27250,0
20231128,165400,13443369200,27250,27250,27250,27250,0
20231128,165300,13443369200,27250,27250,27250,27250,0
20231128,165200,13443369200,27250,27250,27250,27250,0
20231128,165100,13443369200,27250,27250,27250,27250,0
20231128,165000,13443369200,27250,27250,27250,27250,0
20231128,164900,13443369200,27250,27250,27250,27250,0
20231128,164800,13443369200,27250,27250,27250,27250,0
20231128,164700,13443369200,27250,27250,27250,27250,0
20231128,164600,13443369200,27250,27250,27250,27250,0
20231128,164500,13443369200,27250,27250,27250,27250,0
20231128,164400,13443369200,27250,27250,27250,27250,0
20231128,164300,13443369200,27250,27250,27250,27250,0
20231128,164200,13443369200,27250,27250,27250,27250,0
20231128,164100,13443369200,27250,27250,27250,27250,0
20231128,164000,13443369200,27250,27250,27250,27250,0
20231128,163900,13443369200,27250,27250,27250,27250,0
20231128,163800,13443369200,27250,27250,27250,27250,0
20231128,163700,13443369200,27250,27250,27250,27250,0
20231128,163600,13443369200,27250,27250,27250,27250,0
20231128,163500,13443369200,27250,27250,27250,27250,0
20231128,163400,13443369200,27250,27250,27250,27250,0
20231128,163300,13443369200,27250,27250,27250,27250,0
20231128,163200,13443369200,27250,27250,27250,27250,0
20231128,163100,13443369200,27250,27250,27250,27250,0
20231128,163000,13443369200,27250,27250,27250,27250,0
20231128,162900,13443369200,27250,27250,27250,27250,0
20231128,162800,13443369200,27250,27250,27250,27250,2764
20231128,162700,13443369200,27250,27250,27250,27250,0
20231128,162600,13443369200,27250,27250,27250,27250,0
20231128,162500,13443369200,27250,27250,27250,27250,0
20231128,162400,13443369200,27250,27250,27250,27250,0
20231128,162300,13443369200,27250,27250,27250,27250,0
20231128,162200,13443369200,27250,27250,27250,27250,0
20231128,162100,13443369200,27250,27250,27250,27250,0
20231128,162000,13443369200,27250,27250,27250,27250,0
20231128,161900,13443369200,27250,27250,27250,27250,0
20231128,161800,13443369200,27250,27250,27250,27250,0
20231128,161700,13443369200,27250,27250,27250,27250,0
20231128,161600,13443369200,27250,27250,27250,27250,0
20231128,161500,13443369200,27250,27250,27250,27250,0
20231128,161400,13443369200,27250,27250,27250,27250,0
20231128,161300,13443369200,27250,27250,27250,27250,0
20231128,161200,13443369200,27250,27250,27250,27250,0
20231128,161100,13443369200,27250,27250,27250,27250,0
20231128,161000,13443369200,27250,27250,27250,27250,0
20231128,160900,13443369200,27250,27250,27250,27250,0
20231128,160800,13443369200,27250,27250,27250,27250,0
20231128,160700,13443369200,27250,27250,27250,27250,0
20231128,160600,13443369200,27250,27250,27250,27250,0
20231128,160500,13443369200,27250,27250,27250,27250,0
20231128,160400,13443369200,27250,27250,27250,27250,0
20231128,160300,13443369200,27250,27250,27250,27250,0
20231128,160200,13443369200,27250,27250,27250,27250,0
20231128,160100,13443369200,27250,27250,27250,27250,0
20231128,160000,13443369200,27250,27250,27250,27250,0
20231128,155900,13443369200,27250,27250,27250,27250,0
20231128,155800,13443369200,27250,27250,27250,27250,2764
20231128,155700,13443369200,27250,27250,27250,27250,0
20231128,155600,13443369200,27250,27250,27250,27250,0
20231128,155500,13443369200,27250,27250,27250,27250,0
20231128,155400,13443369200,27250,27250,27250,27250,0
20231128,155300,13443369200,27250,27250,27250,27250,0
20231128,155200,13443369200,27250,27250,27250,27250,0
20231128,155100,13443369200,27250,27250,27250,27250,0
20231128,155000,13443369200,27250,27250,27250,27250,0
20231128,154900,13443369200,27250,27250,27250,27250,0
20231128,154800,13443369200,27250,27250,27250,27250,0
20231128,154700,13443369200,27250,27250,27250,27250,0
20231128,154600,13443369200,27250,27250,27250,27250,0
20231128,154500,13443369200,27250,27250,27250,27250,0
20231128,154400,13443369200,27250,27250,27250,27250,0
20231128,154300,13443369200,27250,27250,27250,27250,0
20231128,154200,13443369200,27250,27250,27250,27250,0
20231128,154100,13443369200,27250,27250,27250,27250,0
20231128,154000,13443369200,27250,27250,27250,27250,0
20231128,153900,13443369200,27250,27250,27250,27250,0
20231128,153800,13443369200,27250,27250,27250,27250,0
20231128,153700,13443369200,27250,27250,27250,27250,0
20231128,153600,13443369200,27250,27250,27250,27250,0
20231128,153500,13443369200,27250,27250,27250,27250,0
20231128,153400,13443369200,27250,27250,27250,27250,0
20231128,153300,13443369200,27250,27250,27250,27250,0
20231128,153200,13443369200,27250,27250,27250,27250,0
20231128,153100,13443369200,27250,27250,27250,27250,0
20231128,153000,13443369200,27250,27250,27250,27250,2764
20231128,152900,13368050200,27450,27450,27450,27450,0
20231128,152800,13368050200,27450,27450,27450,27450,0
20231128,152700,13368050200,27450,27450,27450,27450,0
20231128,152600,13368050200,27450,27450,27450,27450,0
20231128,152500,13368050200,27450,27450,27450,27450,0
20231128,152400,13368050200,27450,27450,27450,27450,0
20231128,152300,13368050200,27450,27450,27450,27450,0
20231128,152200,13368050200,27450,27450,27450,27450,0
20231128,152100,13368050200,27450,27450,27450,27450,0
20231128,152000,13368050200,27450,27450,27450,27450,0
20231128,151900,13368050200,27450,27300,27450,27200,2074
20231128,151800,13311399000,27300,27350,27400,27300,666
20231128,151700,13293183250,27400,27400,27450,27200,1626
20231128,151600,13248786800,27400,27300,27400,27250,828
20231128,151500,13226134650,27300,27300,27400,27250,1032
20231128,151400,13197978550,27350,27400,27450,27300,277
20231128,151300,13190396800,27350,27300,27400,27300,434
20231128,151200,13178535200,27350,27350,27400,27300,501
20231128,151100,13164840050,27400,27500,27500,27300,1655
20231128,151000,13119503100,27450,27500,27550,27450,838
20231128,150900,13096459950,27500,27550,27550,27500,397
20231128,150800,13085526300,27550,27550,27550,27500,420
20231128,150700,13073956050,27550,27500,27550,27450,380
20231128,150600,13063495900,27450,27450,27450,27350,163
20231128,150500,13059023300,27450,27450,27500,27350,435
20231128,150400,13047089050,27450,27300,27450,27250,1253
20231128,150300,13012788450,27400,27400,27400,27250,395
20231128,150200,13002008100,27300,27400,27500,27250,1347
20231128,150100,12965207250,27400,27300,27450,27300,712
20231128,150000,12945718950,27300,27500,27500,27300,1933
20231128,145900,12892788100,27500,27550,27550,27450,341
20231128,145800,12883415950,27550,27600,27600,27450,515
20231128,145700,12869230350,27600,27500,27600,27500,204
20231128,145600,12863618200,27500,27450,27500,27400,541
20231128,145500,12848766150,27500,27550,27550,27450,714
20231128,145400,12829160100,27500,27600,27600,27500,718
20231128,145300,12809393400,27600,27800,27800,27300,1622
20231128,145200,12764862500,27750,27500,27750,27400,896
20231128,145100,12740140900,27450,27450,27550,27450,524
20231128,145000,12725752950,27450,27550,27650,27450,993
20231128,144900,12698420600,27600,27650,27700,27550,2177
20231128,144800,12638352750,27600,27700,27750,27600,1244
20231128,144700,12603913200,27650,27600,27700,27550,448
20231128,144600,12591539950,27650,27900,27900,27600,1007
20231128,144500,12563624550,27900,27800,27900,27750,1064
20231128,144400,12534069650,27850,27950,28000,27750,2216
20231128,144300,12472252300,27950,27700,28000,27700,2870
20231128,144200,12392265300,27750,27750,27800,27600,899
20231128,144100,12367341550,27700,27700,27750,27700,312
20231128,144000,12358692200,27700,27550,27750,27550,874
20231128,143900,12334506200,27600,27600,27650,27550,218
20231128,143800,12328488900,27550,27600,27650,27500,1486
20231128,143700,12287587850,27650,27700,27700,27650,45
20231128,143600,12286342000,27700,27550,27700,27550,144
20231128,143500,12282372350,27550,27650,27750,27550,1417
20231128,143400,12243228450,27650,27750,27800,27650,1151
20231128,143300,12211347150,27750,27750,27800,27700,407
20231128,143200,12200063300,27800,27800,27850,27800,555
20231128,143100,12184633850,27800,27800,27800,27700,584
20231128,143000,12168409200,27800,27800,27800,27750,201
20231128,142900,12162828950,27800,27650,27900,27650,955
20231128,142800,12136310800,27750,27750,27750,27650,357
20231128,142700,12126424950,27750,27850,27850,27700,527
20231128,142600,12111795450,27850,27650,27900,27600,2165
20231128,142500,12051607550,27650,27650,27700,27600,152
20231128,142400,12047406700,27650,27600,27650,27500,1277
20231128,142300,12012144600,27650,27550,27800,27550,2563
20231128,142200,11941179500,27550,27350,27550,27350,1678
20231128,142100,11895173350,27350,27350,27400,27350,805
20231128,142000,11873153850,27350,27350,27400,27300,475
20231128,141900,11860156300,27350,27350,27400,27300,539
20231128,141800,11845423800,27350,27300,27400,27300,801
20231128,141700,11823533000,27250,27200,27300,27200,1161
20231128,141600,11791918350,27200,27300,27350,27200,2033
20231128,141500,11736458100,27300,27500,27600,27300,1537
20231128,141400,11694275900,27500,27450,27550,27300,1631
20231128,141300,11649604950,27450,27600,27750,27350,2877
20231128,141200,11570477900,27600,27750,27900,27600,1180
20231128,141100,11537736850,27750,27950,28000,27750,2675
20231128,141000,11463093350,27900,27700,27900,27700,2572
20231128,140900,11391586650,27700,27750,27800,27650,1566
20231128,140800,11348166750,27750,27550,27800,27500,1966
20231128,140700,11293782350,27550,27600,27650,27450,1958
20231128,140600,11239888950,27550,27700,27900,27550,4905
20231128,140500,11103968050,27750,28150,28200,27650,8101
20231128,140400,10876931450,28200,27800,28250,27750,16325
20231128,140300,10419150100,27800,27650,27800,27600,1833
20231128,140200,10368373950,27650,27750,27800,27550,5351
20231128,140100,10220312150,27750,27050,27800,27050,20007
20231128,140000,9669275900,27100,27050,27100,27000,146
20231128,135900,9665327850,27050,27050,27050,27050,324
20231128,135800,9656563650,27050,27050,27100,27050,203
20231128,135700,9651070600,27000,27050,27050,27000,408
20231128,135600,9640041200,27050,27100,27100,27050,293
20231128,135500,9632104150,27100,27000,27100,27000,308
20231128,135400,9623772350,27000,26900,27000,26900,368
20231128,135300,9613840800,26900,26800,26900,26800,202
20231128,135200,9608418100,26800,26750,26800,26700,650
20231128,135100,9591044750,26750,26900,26900,26700,1170
20231128,135000,9559648750,26900,27100,27100,26900,345
20231128,134900,9550353700,27000,27050,27050,26950,271
20231128,134800,9543040350,27100,27050,27100,27050,134
20231128,134700,9539415000,27050,27000,27150,27000,885
20231128,134600,9515429750,27000,27100,27100,26900,455
20231128,134500,9503166750,27150,27050,27200,27050,1402
20231128,134400,9465176000,27000,26900,27000,26900,435
20231128,134300,9453445150,26900,26850,26950,26850,272
20231128,134200,9446127000,26850,26950,26950,26850,454
20231128,134100,9433916400,27000,26950,27000,26950,323
20231128,134000,9425208600,27000,27000,27050,26950,103
20231128,133900,9422427300,27050,27050,27050,26900,825
20231128,133800,9400146500,27050,27050,27100,27000,137
20231128,133700,9396435850,27100,27050,27100,27000,282
20231128,133600,9388812500,27000,27000,27100,27000,454
20231128,133500,9376551150,27000,27000,27000,26950,755
20231128,133400,9356176000,27100,26950,27100,26900,1642
20231128,133300,9311823600,26900,26850,26900,26850,272
20231128,133200,9304515550,26850,26850,26850,26800,527
20231128,133100,9290368300,26850,26800,26850,26800,91
20231128,133000,9287926300,26800,26650,26850,26600,966
20231128,132900,9262063650,26550,26600,26600,26500,865
20231128,132800,9239102850,26600,26550,26650,26550,388
20231128,132700,9228781500,26550,26600,26650,26550,550
20231128,132600,9214156050,26600,26600,26650,26550,800
20231128,132500,9192906650,26650,26750,26750,26600,464
20231128,132400,9180535900,26800,26650,26800,26500,1132
20231128,132300,9150430000,26650,26650,26800,26500,1970
20231128,132200,9097980450,26750,26850,26850,26600,2124
20231128,132100,9041349650,26900,26950,26950,26850,724
20231128,132000,9021871100,26950,26950,26950,26850,275
20231128,131900,9014471550,26950,26750,26950,26700,1576
20231128,131800,8972242450,26750,27050,27050,26750,2831
20231128,131700,8896118800,27050,27100,27100,27050,445
20231128,131600,8884074600,27150,27150,27150,27000,491
20231128,131500,8870769450,27100,27100,27200,27000,1293
20231128,131400,8835748850,27100,27100,27200,27050,1683
20231128,131300,8790172000,27150,27200,27200,27050,949
20231128,131200,8764417700,27250,27350,27350,27250,936
20231128,131100,8738871500,27350,27100,27350,27100,733
20231128,131000,8718925100,27050,27300,27350,27050,3477
20231128,130900,8624144300,27300,27500,27500,27300,3049
20231128,130800,8540641250,27400,27400,27550,27250,10637
20231128,130700,8248919550,27350,27100,27400,27100,2663
20231128,130600,8176257950,27200,26900,27200,26850,3256
20231128,130500,8088130400,26850,26950,26950,26850,896
20231128,130400,8064024200,26950,26950,27000,26850,1021
20231128,130300,8036509400,26850,26950,27000,26850,2330
20231128,130200,7973743050,27000,26750,27050,26750,5559
20231128,130100,7824039600,26750,26650,26750,26550,1558
20231128,130000,7782562350,26750,26500,26950,26500,2180
20231128,125900,7724230300,26450,26750,26800,26450,5079
20231128,125800,7589193850,26700,26900,27400,26700,26970
20231128,125700,6860479100,26900,26850,26900,26850,2345
20231128,125600,6797512400,26800,26800,26800,26800,0
20231128,125500,6797512400,26800,26700,26800,26650,3208
20231128,125400,6711609450,26700,26450,26750,26450,5888
20231128,125300,6554721950,26450,26500,26550,26400,1753
20231128,125200,6508311900,26500,26500,26550,26450,394
20231128,125100,6497864000,26550,26450,26550,26450,776
20231128,125000,6477287400,26450,26500,26500,26400,259
20231128,124900,6470429450,26400,26400,26500,26400,1705
20231128,124800,6425304900,26400,26400,26400,26300,105
20231128,124700,6422536550,26400,26450,26450,26400,385
20231128,124600,6412361000,26400,26300,26600,26300,4247
20231128,124500,6299855550,26350,26300,26350,26300,230
20231128,124400,6293806300,26300,26300,26300,26300,1
20231128,124300,6293780000,26300,26000,26300,26000,1919
20231128,124200,6243533100,26000,25950,26000,25950,341
20231128,124100,6234667400,25950,26000,26000,25900,629
20231128,124000,6218329350,26100,26100,26100,26100,161
20231128,123900,6214127250,26100,26150,26250,26100,706
20231128,123800,6195616300,26150,26200,26250,26150,955
20231128,123700,6170600700,26200,26200,26200,26200,39
20231128,123600,6169578900,26150,26150,26150,26150,30
20231128,123500,6168794400,26200,26200,26200,26200,127
20231128,123400,6165467000,26200,26200,26200,26150,104
20231128,123300,6162747200,26200,26200,26200,26200,170
20231128,123200,6158293200,26100,26150,26200,26100,24
20231128,123100,6157665550,26150,26050,26150,26050,862
20231128,123000,6135138450,26000,26000,26000,26000,0
20231128,122900,6135138450,26000,26050,26050,26000,28
20231128,122800,6134409450,26100,26150,26150,26050,544
20231128,122700,6120212150,26150,26200,26200,26150,1299
20231128,122600,6086207150,26200,26150,26200,26100,314
20231128,122500,6077999550,26100,26150,26150,26100,35
20231128,122400,6077085250,26150,26150,26150,26150,373
20231128,122300,6067331300,26150,26100,26150,26100,38
20231128,122200,6066339450,26100,26000,26100,26000,1308
20231128,122100,6032312700,26000,26000,26000,25950,134
20231128,122000,6028830900,26000,26050,26050,26000,21
20231128,121900,6028284350,26050,26100,26100,26050,463
20231128,121800,6016222650,26100,25950,26100,25950,437
20231128,121700,6004846450,25950,25950,25950,25950,18
20231128,121600,6004379350,25900,25950,25950,25900,26
20231128,121500,6003705100,25900,25900,25900,25900,43
20231128,121400,6002591400,26000,25900,26000,25900,61
20231128,121300,6001006550,25900,25850,25900,25800,328
20231128,121200,5992540300,25900,25850,25900,25850,43
20231128,121100,5991428700,25850,25850,25850,25850,30
20231128,121000,5990653200,25850,25850,25850,25850,20
20231128,120900,5990136200,25800,25900,25900,25800,335
20231128,120800,5981490250,25800,25800,25800,25800,19
20231128,120700,5981000050,25800,25800,25850,25800,144
20231128,120600,5977284050,25800,25800,25800,25800,40
20231128,120500,5976252050,25800,25800,25850,25750,1046
20231128,120400,5949308750,25800,25800,25800,25800,128
20231128,120300,5946006350,25800,25800,25800,25800,13
20231128,120200,5945670950,25800,25900,25900,25800,10
20231128,120100,5945412850,25800,25850,25850,25800,292
20231128,120000,5937876200,25850,25850,25900,25800,29
20231128,115900,5937126700,25850,25850,25850,25850,0
20231128,115800,5937126700,25850,25800,25850,25800,370
20231128,115700,5927565950,25800,25850,25850,25800,34
20231128,115600,5926688350,25800,25800,25800,25800,299
20231128,115500,5918974150,25850,25850,25850,25800,60
20231128,115400,5917423200,25850,25950,25950,25850,239
20231128,115300,5911239450,25950,25950,25950,25900,30
20231128,115200,5910461450,25900,25950,25950,25900,39
20231128,115100,5909451300,25900,25950,25950,25800,3393
20231128,115000,5821634800,25950,25950,25950,25950,88
20231128,114900,5819351200,25950,26000,26050,25950,760
20231128,114800,5799591100,26000,26100,26100,26000,202
20231128,114700,5794332500,26000,26100,26100,26000,151
20231128,114600,5790399900,26100,26100,26100,26100,8
20231128,114500,5790191100,26100,26100,26100,26100,17
20231128,114400,5789747400,26100,26100,26100,26100,25
20231128,114300,5789094900,26100,26150,26150,26100,162
20231128,114200,5784863000,26150,26200,26200,26150,38
20231128,114100,5783867800,26200,26150,26200,26150,68
20231128,114000,5782088600,26150,26200,26200,26150,36
20231128,113900,5781146600,26200,26200,26200,26200,85
20231128,113800,5778919600,26200,26250,26250,26200,149
20231128,113700,5775011400,26250,26200,26250,26200,114
20231128,113600,5772019150,26200,26100,26200,26050,692
20231128,113500,5753911750,26050,26000,26050,25950,185
20231128,113400,5749096800,26100,26000,26100,26000,455
20231128,113300,5737226700,26100,26050,26100,26050,31
20231128,113200,5736417850,25950,26000,26000,25950,1493
20231128,113100,5697624150,26000,26000,26000,26000,32
20231128,113000,5696792150,26050,26050,26050,26050,3
20231128,112900,5696714000,26050,26000,26100,26000,72
20231128,112800,5694839050,26000,26100,26100,26000,13
20231128,112700,5694500950,26050,26050,26050,26000,295
20231128,112600,5686821150,26000,26050,26050,26000,765
20231128,112500,5666899900,26050,26150,26150,26050,292
20231128,112400,5659265500,26150,26150,26250,26150,219
20231128,112300,5653533550,26150,26150,26250,26150,214
20231128,112200,5647929550,26050,26050,26100,26050,585
20231128,112100,5632681950,26050,26050,26100,26050,274
20231128,112000,5625536450,26100,26200,26200,26100,710
20231128,111900,5606996550,26200,26250,26250,26150,857
20231128,111800,5584526200,26350,26350,26350,26350,129
20231128,111700,5581127050,26250,26300,26300,26250,454
20231128,111600,5569189300,26300,26350,26350,26300,182
20231128,111500,5564394100,26350,26250,26350,26250,759
20231128,111400,5544439100,26250,26450,26450,26250,731
20231128,111300,5525180700,26450,26450,26500,26350,1166
20231128,111200,5494380850,26500,26550,26600,26450,3072
20231128,111100,5412944250,26600,26450,26600,26400,3683
20231128,111000,5315304600,26450,26450,26500,26300,1367
20231128,110900,5279233450,26450,26350,26550,26350,5872
20231128,110800,5123862750,26400,26250,26400,26200,2512
20231128,110700,5057758150,26250,26300,26350,26250,573
20231128,110600,5042688850,26250,26300,26400,26250,2224
20231128,110500,4984119450,26250,26200,26350,26200,2803
20231128,110400,4910473750,26150,26000,26250,25950,1712
20231128,110300,4865734950,26000,26050,26100,25900,1753
20231128,110200,4820277550,26100,26150,26150,26100,393
20231128,110100,4810019700,26150,26100,26150,26100,293
20231128,110000,4802364400,26150,26000,26150,25900,1151
20231128,105900,4772390250,25900,25950,25950,25900,202
20231128,105800,4767152000,25900,25850,25900,25850,432
20231128,105700,4755978050,25850,25900,25900,25850,284
20231128,105600,4748628100,25950,25900,25950,25800,793
20231128,105500,4728099450,25900,25950,26000,25900,203
20231128,105400,4722832000,25950,26100,26100,25800,2423
20231128,105300,4660090650,26150,26100,26150,26050,379
20231128,105200,4650194000,26100,26050,26100,26050,54
20231128,105100,4648784750,26100,26100,26100,26050,242
20231128,105000,4642468800,26200,26200,26200,26100,725
20231128,104900,4623514250,26200,26000,26200,26000,679
20231128,104800,4605784650,26000,25950,26000,25850,1426
20231128,104700,4568837250,26000,26150,26150,26000,1187
20231128,104600,4537902250,26150,26100,26200,26100,965
20231128,104500,4512701000,26100,26000,26150,25900,1904
20231128,104400,4463203800,26000,25950,26050,25900,830
20231128,104300,4441668100,25900,25750,26450,25750,7062
20231128,104200,4255667250,25750,25650,25750,25650,282
20231128,104100,4248427650,25700,25800,25800,25600,3630
20231128,104000,4155253100,25800,25750,26050,25500,7204
20231128,103900,3969676350,25850,26000,26350,25600,9652
20231128,103800,3718966450,26050,26150,26150,26050,667
20231128,103700,3701590850,26100,26050,26100,26000,330
20231128,103600,3692993750,26000,26100,26150,26000,777
20231128,103500,3672751450,26150,26150,26150,26100,644
20231128,103400,3655942750,26150,26050,26250,26000,991
20231128,103300,3630044350,26050,26100,26200,26050,507
20231128,103200,3616836600,26200,26100,26200,26100,224
20231128,103100,3610982300,26050,26250,26250,26050,692
20231128,103000,3592909350,26250,26300,26350,26200,1563
20231128,102900,3551825850,26300,26200,26400,26100,2515
20231128,102800,3485749200,26150,26200,26200,26100,1531
20231128,102700,3445735850,26250,26100,26250,26100,406
20231128,102600,3435117700,26150,26200,26250,26000,673
20231128,102500,3417517500,26250,26100,26450,26100,4201
20231128,102400,3307138100,26150,26200,26200,26100,2014
20231128,102300,3254461050,26200,25750,26300,25750,4630
20231128,102200,3133934050,25750,25850,25900,25750,798
20231128,102100,3113355500,25850,25800,25900,25800,768
20231128,102000,3093503550,25800,25750,25800,25600,2232
20231128,101900,3036109550,25750,25950,26000,25750,3033
20231128,101800,2957632100,26000,26000,26300,25950,4883
20231128,101700,2829863300,26000,25900,26100,25850,1984
20231128,101600,2778297150,25900,25750,25950,25700,673
20231128,101500,2760904250,25800,25750,25900,25700,447
20231128,101400,2749386200,25800,25900,25950,25800,2346
20231128,101300,2688791700,25900,25950,26200,25850,5558
20231128,101200,2543864600,25950,25600,26000,25550,5493
20231128,101100,2402183250,25600,25850,26050,25550,8298
20231128,101000,2188243300,25750,26250,26500,25550,20078
20231128,100900,1665713350,26200,25200,26250,25200,34318
20231128,100800,783363350,25200,24750,25200,24750,4416
20231128,100700,672773100,24750,24750,24750,24750,59
20231128,100600,671312850,24750,24650,24750,24600,417
20231128,100500,661000900,24650,24600,24650,24600,224
20231128,100400,655489750,24600,24450,24600,24450,1353
20231128,100300,622321450,24450,24450,24500,24400,370
20231128,100200,613276000,24500,24500,24500,24500,41
20231128,100100,612271500,24500,24500,24500,24500,90
20231128,100000,610066500,24550,24550,24550,24500,21
20231128,095900,609551900,24500,24550,24550,24500,44
20231128,095800,608473650,24550,24550,24550,24550,100
20231128,095700,606018650,24550,24500,24550,24500,41
20231128,095600,605014100,24550,24500,24550,24450,160
20231128,095500,601094650,24500,24500,24500,24500,0
20231128,095400,601094650,24500,24500,24500,24500,20
20231128,095300,600604650,24500,24500,24550,24500,704
20231128,095200,583355850,24450,24450,24500,24450,240
20231128,095100,577476350,24500,24500,24500,24450,72
20231128,095000,575715750,24500,24450,24500,24450,428
20231128,094900,565248950,24450,24550,24550,24400,926
20231128,094800,542543650,24600,24650,24650,24600,919
20231128,094700,519923350,24650,24650,24650,24650,0
20231128,094600,519923350,24650,24700,24700,24650,47
20231128,094500,518764100,24700,24700,24700,24700,9
20231128,094400,518541800,24750,24700,24750,24700,9
20231128,094300,518319450,24700,24700,24700,24700,70
20231128,094200,516590450,24700,24650,24700,24650,132
20231128,094100,513334450,24650,24650,24650,24650,26
20231128,094000,512693550,24650,24650,24650,24650,192
20231128,093900,507960750,24650,24650,24650,24650,55
20231128,093800,506605000,24700,24700,24700,24700,199
20231128,093700,501689700,24750,24700,24750,24700,68
20231128,093600,500010050,24750,24750,24750,24750,0
20231128,093500,500010050,24750,24750,24750,24750,100
20231128,093400,497535050,24800,24800,24800,24800,0
20231128,093300,497535050,24800,24800,24800,24800,13
20231128,093200,497212650,24800,24850,24850,24800,103
20231128,093100,494656150,24850,24850,24850,24850,50
20231128,093000,493413650,24900,24850,24950,24800,284
20231128,092900,486361700,24950,24950,24950,24900,561
20231128,092800,472370750,24950,24750,24950,24750,1176
20231128,092700,443111000,24750,24750,24750,24750,0
20231128,092600,443111000,24750,24800,24800,24750,50
20231128,092500,441873450,24900,24800,24900,24750,404
20231128,092400,431821950,24800,24750,24800,24750,281
20231128,092300,424860950,24700,24700,24750,24700,36
20231128,092200,423971600,24700,24700,24700,24650,1873
20231128,092100,377721100,24700,24800,24800,24700,64
20231128,092000,376135000,24800,24750,24800,24750,281
20231128,091900,369173700,24700,24800,24900,24700,1009
20231128,091800,344134300,24750,24750,24750,24750,404
20231128,091700,334135300,24750,24850,24850,24750,412
20231128,091600,323927100,24850,24850,24900,24850,788
20231128,091500,304331400,24850,24850,25000,24850,1782
20231128,091400,259926900,24850,24650,24850,24650,775
20231128,091300,240756350,24650,24650,24650,24650,2
20231128,091200,240707050,24750,24750,24750,24750,0
20231128,091100,240707050,24750,24750,24750,24600,378
20231128,091000,231362550,24800,24900,24900,24750,452
20231128,090900,220120000,24950,24850,24950,24750,2664
20231128,090800,153731300,24850,24700,24850,24700,783
20231128,090700,134358400,24700,24700,24700,24700,250
20231128,090600,128183400,24700,24650,24700,24650,374
20231128,090500,118945850,24600,24700,24850,24600,1666
20231128,090400,77734400,24650,24750,24750,24650,910
20231128,090300,55226550,24700,24450,24750,24450,1406
20231128,090200,20571800,24450,24450,24450,24400,320
20231128,090100,12752800,24450,24400,24450,24300,473
20231128,090000,1244400,24400,24400,24400,24400,51