stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183400,15699553000,26500,26500,26500,26500,7533
20231127,183300,15699553000,26500,26500,26500,26500,0
20231127,183200,15699553000,26500,26500,26500,26500,0
20231127,183100,15699553000,26500,26500,26500,26500,0
20231127,183000,15699553000,26500,26500,26500,26500,0
20231127,182900,15699553000,26500,26500,26500,26500,0
20231127,182800,15699553000,26500,26500,26500,26500,0
20231127,182700,15699553000,26500,26500,26500,26500,0
20231127,182600,15699553000,26500,26500,26500,26500,0
20231127,182500,15699553000,26500,26500,26500,26500,0
20231127,182400,15699553000,26500,26500,26500,26500,0
20231127,182300,15699553000,26500,26500,26500,26500,0
20231127,182200,15699553000,26500,26500,26500,26500,0
20231127,182100,15699553000,26500,26500,26500,26500,0
20231127,182000,15699553000,26500,26500,26500,26500,0
20231127,181900,15699553000,26500,26500,26500,26500,0
20231127,181800,15699553000,26500,26500,26500,26500,0
20231127,181700,15699553000,26500,26500,26500,26500,0
20231127,181600,15699553000,26500,26500,26500,26500,0
20231127,181500,15699553000,26500,26500,26500,26500,0
20231127,181400,15699553000,26500,26500,26500,26500,0
20231127,181300,15699553000,26500,26500,26500,26500,0
20231127,181200,15699553000,26500,26500,26500,26500,0
20231127,181100,15699553000,26500,26500,26500,26500,0
20231127,181000,15699553000,26500,26500,26500,26500,0
20231127,180900,15699553000,26500,26500,26500,26500,0
20231127,180800,15699553000,26500,26500,26500,26500,0
20231127,180700,15699553000,26500,26500,26500,26500,0
20231127,180600,15699553000,26500,26500,26500,26500,0
20231127,180500,15699553000,26500,26500,26500,26500,0
20231127,180400,15699553000,26500,26500,26500,26500,7533
20231127,180300,15699553000,26500,26500,26500,26500,0
20231127,180200,15699553000,26500,26500,26500,26500,0
20231127,180100,15699553000,26500,26500,26500,26500,0
20231127,180000,15699553000,26500,26500,26500,26500,0
20231127,175900,15699553000,26500,26500,26500,26500,0
20231127,175800,15699553000,26500,26500,26500,26500,0
20231127,175700,15699553000,26500,26500,26500,26500,0
20231127,175600,15699553000,26500,26500,26500,26500,0
20231127,175500,15699553000,26500,26500,26500,26500,0
20231127,175400,15699553000,26500,26500,26500,26500,0
20231127,175300,15699553000,26500,26500,26500,26500,0
20231127,175200,15699553000,26500,26500,26500,26500,0
20231127,175100,15699553000,26500,26500,26500,26500,0
20231127,175000,15699553000,26500,26500,26500,26500,0
20231127,174900,15699553000,26500,26500,26500,26500,0
20231127,174800,15699553000,26500,26500,26500,26500,0
20231127,174700,15699553000,26500,26500,26500,26500,0
20231127,174600,15699553000,26500,26500,26500,26500,0
20231127,174500,15699553000,26500,26500,26500,26500,0
20231127,174400,15699553000,26500,26500,26500,26500,0
20231127,174300,15699553000,26500,26500,26500,26500,0
20231127,174200,15699553000,26500,26500,26500,26500,0
20231127,174100,15699553000,26500,26500,26500,26500,0
20231127,174000,15699553000,26500,26500,26500,26500,0
20231127,173900,15699553000,26500,26500,26500,26500,0
20231127,173800,15699553000,26500,26500,26500,26500,0
20231127,173700,15699553000,26500,26500,26500,26500,0
20231127,173600,15699553000,26500,26500,26500,26500,0
20231127,173500,15699553000,26500,26500,26500,26500,0
20231127,173400,15699553000,26500,26500,26500,26500,7533
20231127,173300,15699553000,26500,26500,26500,26500,0
20231127,173200,15699553000,26500,26500,26500,26500,0
20231127,173100,15699553000,26500,26500,26500,26500,0
20231127,173000,15699553000,26500,26500,26500,26500,0
20231127,172900,15699553000,26500,26500,26500,26500,0
20231127,172800,15699553000,26500,26500,26500,26500,0
20231127,172700,15699553000,26500,26500,26500,26500,0
20231127,172600,15699553000,26500,26500,26500,26500,0
20231127,172500,15699553000,26500,26500,26500,26500,0
20231127,172400,15699553000,26500,26500,26500,26500,0
20231127,172300,15699553000,26500,26500,26500,26500,0
20231127,172200,15699553000,26500,26500,26500,26500,0
20231127,172100,15699553000,26500,26500,26500,26500,0
20231127,172000,15699553000,26500,26500,26500,26500,0
20231127,171900,15699553000,26500,26500,26500,26500,0
20231127,171800,15699553000,26500,26500,26500,26500,0
20231127,171700,15699553000,26500,26500,26500,26500,0
20231127,171600,15699553000,26500,26500,26500,26500,0
20231127,171500,15699553000,26500,26500,26500,26500,0
20231127,171400,15699553000,26500,26500,26500,26500,0
20231127,171300,15699553000,26500,26500,26500,26500,0
20231127,171200,15699553000,26500,26500,26500,26500,0
20231127,171100,15699553000,26500,26500,26500,26500,0
20231127,171000,15699553000,26500,26500,26500,26500,0
20231127,170900,15699553000,26500,26500,26500,26500,0
20231127,170800,15699553000,26500,26500,26500,26500,0
20231127,170700,15699553000,26500,26500,26500,26500,0
20231127,170600,15699553000,26500,26500,26500,26500,0
20231127,170500,15699553000,26500,26500,26500,26500,0
20231127,170400,15699553000,26500,26500,26500,26500,7533
20231127,170300,15699553000,26500,26500,26500,26500,0
20231127,170200,15699553000,26500,26500,26500,26500,0
20231127,170100,15699553000,26500,26500,26500,26500,0
20231127,170000,15699553000,26500,26500,26500,26500,0
20231127,165900,15699553000,26500,26500,26500,26500,0
20231127,165800,15699553000,26500,26500,26500,26500,0
20231127,165700,15699553000,26500,26500,26500,26500,0
20231127,165600,15699553000,26500,26500,26500,26500,0
20231127,165500,15699553000,26500,26500,26500,26500,0
20231127,165400,15699553000,26500,26500,26500,26500,0
20231127,165300,15699553000,26500,26500,26500,26500,0
20231127,165200,15699553000,26500,26500,26500,26500,0
20231127,165100,15699553000,26500,26500,26500,26500,0
20231127,165000,15699553000,26500,26500,26500,26500,0
20231127,164900,15699553000,26500,26500,26500,26500,0
20231127,164800,15699553000,26500,26500,26500,26500,0
20231127,164700,15699553000,26500,26500,26500,26500,0
20231127,164600,15699553000,26500,26500,26500,26500,0
20231127,164500,15699553000,26500,26500,26500,26500,0
20231127,164400,15699553000,26500,26500,26500,26500,0
20231127,164300,15699553000,26500,26500,26500,26500,0
20231127,164200,15699553000,26500,26500,26500,26500,0
20231127,164100,15699553000,26500,26500,26500,26500,0
20231127,164000,15699553000,26500,26500,26500,26500,0
20231127,163900,15699553000,26500,26500,26500,26500,0
20231127,163800,15699553000,26500,26500,26500,26500,0
20231127,163700,15699553000,26500,26500,26500,26500,0
20231127,163600,15699553000,26500,26500,26500,26500,0
20231127,163500,15699553000,26500,26500,26500,26500,0
20231127,163400,15699553000,26500,26500,26500,26500,7533
20231127,163300,15699553000,26500,26500,26500,26500,0
20231127,163200,15699553000,26500,26500,26500,26500,0
20231127,163100,15699553000,26500,26500,26500,26500,0
20231127,163000,15699553000,26500,26500,26500,26500,0
20231127,162900,15699553000,26500,26500,26500,26500,0
20231127,162800,15699553000,26500,26500,26500,26500,0
20231127,162700,15699553000,26500,26500,26500,26500,0
20231127,162600,15699553000,26500,26500,26500,26500,0
20231127,162500,15699553000,26500,26500,26500,26500,0
20231127,162400,15699553000,26500,26500,26500,26500,0
20231127,162300,15699553000,26500,26500,26500,26500,0
20231127,162200,15699553000,26500,26500,26500,26500,0
20231127,162100,15699553000,26500,26500,26500,26500,0
20231127,162000,15699553000,26500,26500,26500,26500,0
20231127,161900,15699553000,26500,26500,26500,26500,0
20231127,161800,15699553000,26500,26500,26500,26500,0
20231127,161700,15699553000,26500,26500,26500,26500,0
20231127,161600,15699553000,26500,26500,26500,26500,0
20231127,161500,15699553000,26500,26500,26500,26500,0
20231127,161400,15699553000,26500,26500,26500,26500,0
20231127,161300,15699553000,26500,26500,26500,26500,0
20231127,161200,15699553000,26500,26500,26500,26500,0
20231127,161100,15699553000,26500,26500,26500,26500,0
20231127,161000,15699553000,26500,26500,26500,26500,0
20231127,160900,15699553000,26500,26500,26500,26500,0
20231127,160800,15699553000,26500,26500,26500,26500,0
20231127,160700,15699553000,26500,26500,26500,26500,0
20231127,160600,15699553000,26500,26500,26500,26500,0
20231127,160500,15699553000,26500,26500,26500,26500,0
20231127,160400,15699553000,26500,26500,26500,26500,7533
20231127,160300,15699553000,26500,26500,26500,26500,0
20231127,160200,15699553000,26500,26500,26500,26500,0
20231127,160100,15699553000,26500,26500,26500,26500,0
20231127,160000,15699553000,26500,26500,26500,26500,0
20231127,155900,15699553000,26500,26500,26500,26500,0
20231127,155800,15699553000,26500,26500,26500,26500,0
20231127,155700,15699553000,26500,26500,26500,26500,0
20231127,155600,15699553000,26500,26500,26500,26500,0
20231127,155500,15699553000,26500,26500,26500,26500,0
20231127,155400,15699553000,26500,26500,26500,26500,0
20231127,155300,15699553000,26500,26500,26500,26500,0
20231127,155200,15699553000,26500,26500,26500,26500,0
20231127,155100,15699553000,26500,26500,26500,26500,0
20231127,155000,15699553000,26500,26500,26500,26500,0
20231127,154900,15699553000,26500,26500,26500,26500,0
20231127,154800,15699553000,26500,26500,26500,26500,0
20231127,154700,15699553000,26500,26500,26500,26500,0
20231127,154600,15699553000,26500,26500,26500,26500,0
20231127,154500,15699553000,26500,26500,26500,26500,0
20231127,154400,15699553000,26500,26500,26500,26500,0
20231127,154300,15699553000,26500,26500,26500,26500,0
20231127,154200,15699553000,26500,26500,26500,26500,0
20231127,154100,15699553000,26500,26500,26500,26500,0
20231127,154000,15699553000,26500,26500,26500,26500,0
20231127,153900,15699553000,26500,26500,26500,26500,0
20231127,153800,15699553000,26500,26500,26500,26500,0
20231127,153700,15699553000,26500,26500,26500,26500,0
20231127,153600,15699553000,26500,26500,26500,26500,0
20231127,153500,15699553000,26500,26500,26500,26500,0
20231127,153400,15699553000,26500,26500,26500,26500,7533
20231127,153300,15699553000,26500,26500,26500,26500,0
20231127,153200,15699553000,26500,26500,26500,26500,0
20231127,153100,15699553000,26500,26500,26500,26500,0
20231127,153000,15699553000,26500,26500,26500,26500,7533
20231127,152900,15499928500,26550,26550,26550,26550,0
20231127,152800,15499928500,26550,26550,26550,26550,0
20231127,152700,15499928500,26550,26550,26550,26550,0
20231127,152600,15499928500,26550,26550,26550,26550,0
20231127,152500,15499928500,26550,26550,26550,26550,0
20231127,152400,15499928500,26550,26550,26550,26550,0
20231127,152300,15499928500,26550,26550,26550,26550,0
20231127,152200,15499928500,26550,26550,26550,26550,0
20231127,152100,15499928500,26550,26550,26550,26550,0
20231127,152000,15499928500,26550,26550,26550,26550,0
20231127,151900,15499928500,26550,26500,26600,26500,783
20231127,151800,15479159400,26550,26500,26600,26500,577
20231127,151700,15463837850,26500,26500,26600,26500,386
20231127,151600,15453583950,26550,26550,26600,26550,738
20231127,151500,15433977750,26600,26600,26650,26500,4229
20231127,151400,15321662750,26600,26800,26800,26600,899
20231127,151300,15297660400,26750,26650,26800,26650,700
20231127,151200,15278963950,26700,26700,26800,26700,1532
20231127,151100,15238022600,26800,26800,26850,26650,1065
20231127,151000,15209522150,26700,26750,26800,26700,372
20231127,150900,15199567250,26750,26900,26900,26700,1287
20231127,150800,15165103500,26700,26700,26900,26650,793
20231127,150700,15143890200,26700,26750,26900,26650,1248
20231127,150600,15110500650,26750,26700,26900,26700,900
20231127,150500,15086334650,26700,26800,26950,26700,1437
20231127,150400,15047760450,26800,26950,26950,26800,1520
20231127,150300,15006905250,27000,27000,27000,26900,1850
20231127,150200,14957017000,27000,27000,27000,26850,1413
20231127,150100,14918954350,27000,26950,27000,26900,1314
20231127,150000,14883527550,26950,26850,27000,26850,1952
20231127,145900,14830959100,26950,26950,27000,26850,3157
20231127,145800,14745995900,27000,26950,27000,26950,1595
20231127,145700,14702952900,26950,26950,27000,26950,1579
20231127,145600,14660359850,26900,26900,27000,26850,1021
20231127,145500,14632854900,26900,26750,26900,26750,927
20231127,145400,14607954500,26800,26800,26900,26750,2137
20231127,145300,14550628600,26800,26850,26900,26750,1402
20231127,145200,14513013450,26850,26850,26900,26800,1164
20231127,145100,14481766600,26800,26750,26900,26750,1602
20231127,145000,14438797950,26750,26800,26800,26750,887
20231127,144900,14415028450,26700,26850,26900,26700,3978
20231127,144800,14308570550,26800,27000,27050,26800,2262
20231127,144700,14247548450,27050,27000,27050,26850,3819
20231127,144600,14144386250,27000,26700,27000,26650,4419
20231127,144500,14025807150,26650,27100,27200,26600,4887
20231127,144400,13894133500,27100,26800,27200,26750,32298
20231127,144300,13023427400,26750,26800,26900,26700,5127
20231127,144200,12885901500,26750,26850,26900,26750,4068
20231127,144100,12776756100,26850,26850,26950,26750,7478
20231127,144000,12575827750,26850,26700,26950,26700,9251
20231127,143900,12327341250,26850,26700,26900,26600,6627
20231127,143800,12149763650,26700,26650,26750,26550,1632
20231127,143700,12106200450,26650,26500,26750,26500,1906
20231127,143600,12055481600,26550,26450,26800,26450,14968
20231127,143500,11657119300,26450,26350,26500,26300,5580
20231127,143400,11509472350,26350,26250,26350,26250,1962
20231127,143300,11457806450,26300,26250,26350,26250,2132
20231127,143200,11401725550,26300,26100,26500,26100,12226
20231127,143100,11079478000,26100,26000,26200,26000,11414
20231127,143000,10780666650,25950,26050,26050,25950,350
20231127,142900,10771567000,26000,25950,26000,25950,683
20231127,142800,10753837350,25950,26000,26000,25950,367
20231127,142700,10744302300,26000,25950,26050,25950,559
20231127,142600,10729772200,25950,25900,26000,25850,495
20231127,142500,10716944500,25850,25900,26000,25850,1109
20231127,142400,10688173850,25900,25850,26000,25850,481
20231127,142300,10675700150,25850,25950,25950,25800,1431
20231127,142200,10638598400,25950,25900,26000,25900,1017
20231127,142100,10612194400,25800,26150,26150,25800,1265
20231127,142000,10579326850,26150,26100,26250,25900,4144
20231127,141900,10471295250,26100,26000,26600,26000,13656
20231127,141800,10111234500,26150,25700,26200,25700,4477
20231127,141700,9994581300,25850,25950,25950,25750,997
20231127,141600,9968804100,25950,25800,26000,25750,2502
20231127,141500,9903928550,25800,25750,25800,25700,1259
20231127,141400,9871478350,25750,25750,25750,25700,628
20231127,141300,9855322400,25750,25750,25750,25700,789
20231127,141200,9835010250,25700,25650,25750,25650,388
20231127,141100,9825038450,25700,25650,25700,25600,1560
20231127,141000,9784968750,25600,25650,25650,25600,449
20231127,140900,9773466950,25650,25600,25650,25600,390
20231127,140800,9763476400,25600,25600,25650,25600,22
20231127,140700,9762912700,25650,25600,25650,25550,451
20231127,140600,9751372450,25550,25550,25600,25550,324
20231127,140500,9743085050,25550,25550,25600,25550,508
20231127,140400,9730093450,25600,25600,25600,25550,84
20231127,140300,9727947150,25550,25550,25600,25550,1422
20231127,140200,9691604350,25650,25550,25650,25550,459
20231127,140100,9679853800,25550,25600,25650,25550,300
20231127,140000,9672172200,25550,25600,25600,25550,354
20231127,135900,9663113950,25600,25500,25600,25500,419
20231127,135800,9652414250,25550,25500,25600,25500,451
20231127,135700,9640897200,25600,25550,25600,25500,230
20231127,135600,9635020900,25550,25550,25600,25500,385
20231127,135500,9625184800,25550,25500,25550,25500,269
20231127,135400,9618318750,25550,25550,25600,25500,388
20231127,135300,9608397400,25600,25550,25600,25500,240
20231127,135200,9602266600,25500,25550,25550,25500,488
20231127,135100,9589813550,25550,25550,25600,25500,69
20231127,135000,9588050350,25550,25600,25600,25500,335
20231127,134900,9579491700,25550,25550,25550,25500,174
20231127,134800,9575046150,25500,25550,25600,25500,481
20231127,134700,9562750700,25550,25600,25600,25550,253
20231127,134600,9556285550,25650,25650,25650,25550,256
20231127,134500,9549726700,25650,25550,25650,25550,401
20231127,134400,9539473350,25550,25600,25650,25550,208
20231127,134300,9534142950,25600,25600,25600,25500,1212
20231127,134200,9503133800,25550,25550,25550,25500,149
20231127,134100,9499327050,25500,25500,25550,25500,493
20231127,134000,9486750300,25550,25500,25550,25500,249
20231127,133900,9480395500,25500,25500,25550,25500,275
20231127,133800,9473377800,25500,25500,25500,25500,93
20231127,133700,9471006300,25500,25550,25550,25500,463
20231127,133600,9459189600,25550,25500,25600,25500,343
20231127,133500,9450437300,25500,25600,25600,25500,140
20231127,133400,9446855250,25550,25500,25550,25500,407
20231127,133300,9436469700,25550,25550,25550,25500,286
20231127,133200,9429169150,25500,25600,25600,25500,278
20231127,133100,9422068550,25550,25500,25550,25500,239
20231127,133000,9415963650,25500,25550,25550,25500,484
20231127,132900,9403610850,25500,25550,25550,25500,248
20231127,132800,9397281100,25550,25600,25600,25550,467
20231127,132700,9385342250,25550,25550,25600,25550,281
20231127,132600,9378156800,25550,25600,25600,25550,434
20231127,132500,9367061900,25600,25600,25600,25550,310
20231127,132400,9359126100,25600,25600,25650,25550,232
20231127,132300,9353178800,25600,25600,25600,25500,1792
20231127,132200,9307440550,25650,25600,25650,25600,403
20231127,132100,9297110950,25650,25700,25700,25550,383
20231127,132000,9287305150,25700,25650,25700,25500,3116
20231127,131900,9207711550,25650,25650,25700,25650,353
20231127,131800,9198651900,25650,25650,25700,25600,230
20231127,131700,9192752650,25650,25700,25700,25600,321
20231127,131600,9184516900,25700,25600,25700,25600,236
20231127,131500,9178466700,25600,25600,25650,25600,378
20231127,131400,9168782800,25600,25550,25600,25550,294
20231127,131300,9161263450,25550,25600,25650,25550,146
20231127,131200,9157520300,25600,25600,25600,25550,353
20231127,131100,9148491950,25600,25550,25600,25550,352
20231127,131000,9139492500,25600,25600,25600,25550,268
20231127,130900,9132638400,25600,25600,25600,25550,138
20231127,130800,9129105800,25600,25600,25600,25600,1192
20231127,130700,9098590600,25550,25550,25600,25550,357
20231127,130600,9089464050,25600,25650,25650,25600,458
20231127,130500,9077734000,25600,25600,25650,25600,130
20231127,130400,9074400250,25600,25700,25750,25600,968
20231127,130300,9049605800,25700,25600,25700,25600,328
20231127,130200,9041195450,25600,25600,25650,25600,350
20231127,130100,9032227400,25600,25550,25600,25550,326
20231127,130000,9023890600,25550,25600,25600,25550,361
20231127,125900,9014661750,25550,25600,25600,25550,279
20231127,125800,9007532800,25600,25600,25600,25600,105
20231127,125700,9004844800,25550,25550,25600,25550,394
20231127,125600,8994772850,25550,25550,25600,25550,356
20231127,125500,8985670700,25550,25550,25550,25550,165
20231127,125400,8981454950,25600,25550,25600,25550,195
20231127,125300,8976467300,25550,25550,25600,25550,928
20231127,125200,8952751600,25550,25600,25650,25550,497
20231127,125100,8940016650,25600,25600,25650,25600,240
20231127,125000,8933872600,25600,25550,25600,25550,249
20231127,124900,8927505300,25650,25550,25650,25550,385
20231127,124800,8917656150,25550,25550,25600,25550,306
20231127,124700,8909832650,25550,25600,25600,25550,271
20231127,124600,8902901350,25550,25650,25650,25550,264
20231127,124500,8896153200,25650,25550,25650,25550,392
20231127,124400,8886117950,25550,25600,25600,25550,540
20231127,124300,8872302200,25600,25550,25600,25550,269
20231127,124200,8865420450,25600,25600,25600,25550,217
20231127,124100,8859873600,25650,25550,25650,25550,419
20231127,124000,8849144650,25550,25550,25650,25550,292
20231127,123900,8841667250,25650,25550,25650,25500,315
20231127,123800,8833622900,25550,25550,25600,25500,2467
20231127,123700,8770680750,25600,25600,25600,25550,481
20231127,123600,8758379150,25600,25600,25650,25550,165
20231127,123500,8754156650,25600,25550,25600,25550,341
20231127,123400,8745435200,25550,25600,25600,25550,179
20231127,123300,8740859650,25650,25650,25650,25550,2580
20231127,123200,8674883200,25650,25600,25700,25600,172
20231127,123100,8670476150,25650,25650,25700,25650,369
20231127,123000,8661006050,25650,25750,25750,25650,1333
20231127,122900,8626751800,25700,25750,25750,25700,324
20231127,122800,8618422250,25750,25700,25750,25700,325
20231127,122700,8610064500,25750,25700,25750,25700,385
20231127,122600,8600157500,25700,25750,25800,25700,376
20231127,122500,8590482300,25750,25750,25750,25700,173
20231127,122400,8586028600,25750,25750,25750,25700,766
20231127,122300,8566315950,25750,25700,25800,25700,336
20231127,122200,8557672250,25750,25750,25750,25700,1165
20231127,122100,8527686600,25800,25750,25800,25700,181
20231127,122000,8523025750,25800,25750,25800,25750,315
20231127,121900,8514909150,25750,25750,25800,25750,338
20231127,121800,8506200400,25750,25800,25850,25750,872
20231127,121700,8483694550,25800,25800,26100,25750,1692
20231127,121600,8439841900,25750,25800,25800,25750,237
20231127,121500,8433731900,25850,25800,25850,25700,545
20231127,121400,8419681650,25750,25750,25800,25750,1499
20231127,121300,8381061500,25800,25900,25950,25750,2290
20231127,121200,8321921250,25900,26000,26000,25900,843
20231127,121100,8300065100,26000,26000,26050,26000,560
20231127,121000,8285495200,26000,26000,26050,25950,477
20231127,120900,8273085900,26000,25950,26050,25950,529
20231127,120800,8259343900,25900,25900,25950,25900,458
20231127,120700,8247469100,25950,26000,26050,25900,1260
20231127,120600,8214748000,25950,26050,26050,25950,723
20231127,120500,8195925000,26100,26050,26100,25950,683
20231127,120400,8178122550,26000,26100,26100,26000,973
20231127,120300,8152764750,26100,26000,26100,26000,380
20231127,120200,8142858750,25950,26050,26100,25950,871
20231127,120100,8120188150,26050,26000,26050,25950,581
20231127,120000,8105067550,26000,26000,26100,25950,630
20231127,115900,8088669050,26050,26000,26050,26000,587
20231127,115800,8073393700,26050,26000,26100,26000,695
20231127,115700,8055287650,25950,26050,26150,25950,816
20231127,115600,8034027750,26100,26100,26200,26000,1405
20231127,115500,7997321900,26200,26200,26200,26000,2412
20231127,115400,7934274550,26200,26100,26200,26100,2184
20231127,115300,7877140750,26150,26000,26150,25950,1190
20231127,115200,7846136700,26000,25850,26000,25850,886
20231127,115100,7823152850,25900,25900,25900,25850,1822
20231127,115000,7775998750,25900,25950,26000,25850,893
20231127,114900,7752833400,25950,25900,26000,25850,967
20231127,114800,7727758650,25950,25950,26000,25900,754
20231127,114700,7708188650,25950,25950,26000,25900,3214
20231127,114600,7624755600,25950,26000,26000,25950,940
20231127,114500,7600330350,25950,25900,25950,25900,1487
20231127,114400,7561744200,25900,25900,25950,25900,5258
20231127,114300,7425311200,25900,25900,25900,25850,2226
20231127,114200,7367658900,25850,25900,25950,25850,2575
20231127,114100,7300988250,25900,25850,25900,25800,1418
20231127,114000,7264328450,25900,25700,25900,25700,4948
20231127,113900,7136605650,25750,25750,25750,25550,1453
20231127,113800,7099242350,25750,25550,25750,25550,1181
20231127,113700,7068911300,25650,25600,25650,25500,621
20231127,113600,7053026200,25600,25650,25650,25550,1459
20231127,113500,7015622800,25650,25700,25700,25550,1866
20231127,113400,6967759200,25650,25650,25700,25650,1677
20231127,113300,6924695850,25600,25600,25700,25550,1183
20231127,113200,6894371500,25600,25450,25700,25450,896
20231127,113100,6871404850,25450,25550,25600,25450,1136
20231127,113000,6842381450,25550,25500,25550,25450,723
20231127,112900,6823915850,25500,25500,25550,25500,660
20231127,112800,6807065150,25550,25450,25550,25400,961
20231127,112700,6782595950,25400,25400,25500,25400,752
20231127,112600,6763457900,25400,25400,25450,25400,467
20231127,112500,6751589900,25350,25450,25500,25350,580
20231127,112400,6736843300,25400,25400,25400,25350,947
20231127,112300,6712797150,25350,25400,25400,25350,500
20231127,112200,6700115300,25350,25350,25450,25350,1262
20231127,112100,6668077350,25350,25350,25400,25350,1102
20231127,112000,6640088600,25400,25400,25400,25350,909
20231127,111900,6617019700,25400,25350,25450,25350,983
20231127,111800,6592064050,25350,25350,25350,25300,948
20231127,111700,6568044100,25350,25400,25400,25300,406
20231127,111600,6557755750,25350,25350,25400,25350,3898
20231127,111500,6458888300,25350,25400,25400,25350,198
20231127,111400,6453861150,25350,25400,25400,25350,390
20231127,111300,6443967000,25350,25350,25400,25350,438
20231127,111200,6432854150,25350,25400,25400,25350,1178
20231127,111100,6402940950,25400,25450,25450,25400,317
20231127,111000,6394880650,25400,25450,25500,25400,2054
20231127,110900,6342604850,25450,25450,25500,25450,672
20231127,110800,6325496950,25450,25450,25450,25400,866
20231127,110700,6303491250,25450,25450,25450,25400,926
20231127,110600,6279929500,25550,25500,25550,25450,2711
20231127,110500,6210925600,25550,25550,25550,25500,1077
20231127,110400,6183456250,25550,25550,25550,25500,245
20231127,110300,6177201600,25500,25500,25550,25500,262
20231127,110200,6170519050,25500,25500,25550,25450,2686
20231127,110100,6102021000,25450,25500,25500,25450,1944
20231127,110000,6052461900,25500,25500,25500,25450,363
20231127,105900,6043217600,25450,25550,25650,25450,2494
20231127,105800,5979553000,25550,25550,25600,25500,677
20231127,105700,5962266050,25600,25550,25600,25500,213
20231127,105600,5956822150,25600,25600,25600,25550,2503
20231127,105500,5892860600,25600,25550,25600,25550,492
20231127,105400,5880273300,25600,25550,25600,25550,581
20231127,105300,5865418750,25600,25550,25600,25550,223
20231127,105200,5859710350,25600,25550,25600,25550,497
20231127,105100,5846999500,25600,25600,25600,25550,396
20231127,105000,5836869000,25550,25550,25650,25550,278
20231127,104900,5829761350,25600,25550,25600,25500,1571
20231127,104800,5789616000,25550,25550,25600,25550,306
20231127,104700,5781788750,25550,25550,25600,25550,800
20231127,104600,5761332650,25600,25550,25600,25550,164
20231127,104500,5757135250,25550,25600,25600,25550,1119
20231127,104400,5728489850,25600,25550,25650,25550,1082
20231127,104300,5700792350,25550,25650,25650,25550,1540
20231127,104200,5661338900,25650,25600,25650,25600,683
20231127,104100,5643850150,25550,25500,25550,25500,939
20231127,104000,5619890250,25550,25550,25550,25500,597
20231127,103900,5604644350,25500,25600,25650,25500,1047
20231127,103800,5577841800,25600,25500,25600,25450,511
20231127,103700,5564810600,25500,25500,25500,25450,476
20231127,103600,5552679800,25500,25400,25500,25400,655
20231127,103500,5536028700,25450,25450,25450,25400,170
20231127,103400,5531702300,25400,25400,25450,25350,716
20231127,103300,5513506600,25400,25350,25450,25350,389
20231127,103200,5503624300,25400,25450,25500,25350,816
20231127,103100,5482907800,25400,25400,25500,25400,226
20231127,103000,5477155650,25450,25400,25450,25400,479
20231127,102900,5464976750,25450,25350,25450,25350,573
20231127,102800,5450435450,25350,25300,25400,25300,355
20231127,102700,5441428750,25350,25300,25400,25300,486
20231127,102600,5429113600,25300,25350,25350,25300,378
20231127,102500,5419541350,25350,25400,25400,25300,511
20231127,102400,5406602600,25400,25300,25400,25300,289
20231127,102300,5399271450,25350,25300,25350,25300,455
20231127,102200,5387749250,25300,25300,25300,25250,522
20231127,102100,5374543050,25250,25350,25350,25250,1875
20231127,102000,5327099800,25300,25350,25350,25300,395
20231127,101900,5317101200,25350,25350,25400,25300,885
20231127,101800,5294669200,25350,25350,25350,25300,1802
20231127,101700,5249014350,25300,25350,25400,25300,1119
20231127,101600,5220689300,25350,25350,25400,25300,4140
20231127,101500,5115756700,25400,25450,25450,25350,1749
20231127,101400,5071323100,25450,25400,25450,25400,825
20231127,101300,5050359500,25400,25400,25450,25400,211
20231127,101200,5044994800,25450,25450,25450,25350,373
20231127,101100,5035526500,25450,25400,25450,25350,335
20231127,101000,5027012400,25350,25400,25500,25350,605
20231127,100900,5011660600,25350,25350,25400,25350,202
20231127,100800,5006532000,25400,25350,25400,25350,294
20231127,100700,4999078050,25350,25350,25400,25350,177
20231127,100600,4994590400,25350,25400,25400,25300,8133
20231127,100500,4788387900,25400,25400,25500,25400,2439
20231127,100400,4726388250,25400,25450,25450,25400,2323
20231127,100300,4667357600,25450,25600,25600,25400,2529
20231127,100200,4602867750,25600,25600,25650,25550,513
20231127,100100,4589720300,25600,25600,25600,25550,1166
20231127,100000,4559896000,25600,25550,25600,25500,354
20231127,095900,4550842600,25550,25450,25550,25450,3832
20231127,095800,4453112200,25450,25450,25500,25450,288
20231127,095700,4445773500,25500,25500,25550,25400,3867
20231127,095600,4347302500,25450,25500,25550,25450,5678
20231127,095500,4202698550,25500,25550,25600,25500,6588
20231127,095400,4034523200,25550,25700,25700,25550,3671
20231127,095300,3940428050,25650,25650,25700,25650,525
20231127,095200,3926961450,25650,25700,25700,25600,5612
20231127,095100,3783133700,25650,25700,25700,25650,2172
20231127,095000,3727342850,25700,25700,25750,25650,1413
20231127,094900,3691020550,25700,25750,25750,25700,88
20231127,094800,3688755500,25700,25700,25750,25700,983
20231127,094700,3663478850,25750,25700,25850,25700,617
20231127,094600,3647571650,25700,25750,25750,25600,6532
20231127,094500,3479991650,25750,25750,25800,25650,7009
20231127,094400,3299879450,25750,25800,25800,25700,5216
20231127,094300,3165554350,25800,25800,25850,25750,4010
20231127,094200,3062080550,25850,25950,25950,25850,4094
20231127,094100,2956136250,25950,26000,26000,25900,1668
20231127,094000,2912847050,25950,25950,26000,25950,542
20231127,093900,2898759400,26000,25950,26050,25950,370
20231127,093800,2889149900,25950,26000,26050,25950,74
20231127,093700,2887225950,26050,26000,26050,25950,1650
20231127,093600,2844329350,26000,25900,26000,25900,1043
20231127,093500,2817260150,25950,26000,26050,25950,1844
20231127,093400,2769386050,26000,25950,26000,25950,161
20231127,093300,2765200600,26000,26050,26050,25950,785
20231127,093200,2744800300,26050,26000,26050,25950,982
20231127,093100,2719284400,25950,26050,26050,25950,1763
20231127,093000,2673418850,26000,26000,26000,25950,1192
20231127,092900,2642434900,26000,26000,26050,26000,1374
20231127,092800,2606710750,26000,26050,26050,25950,891
20231127,092700,2583533650,26100,25950,26100,25950,3662
20231127,092600,2488415100,25950,25950,26000,25750,10004
20231127,092500,2229968850,26000,26150,26150,26000,4139
20231127,092400,2122149150,26150,26200,26200,26150,1327
20231127,092300,2087429950,26150,26200,26200,26150,149
20231127,092200,2083527300,26150,26250,26350,26150,2197
20231127,092100,2025811350,26250,26250,26250,26200,1768
20231127,092000,1979456550,26250,26150,26250,26150,530
20231127,091900,1965568700,26200,26100,26200,26050,990
20231127,091800,1939692600,26050,26250,26300,26000,14750
20231127,091700,1554961150,26250,26200,26250,26200,515
20231127,091600,1541463650,26200,26100,26250,26100,712
20231127,091500,1522825150,26200,26250,26250,26100,6207
20231127,091400,1360393000,26200,26200,26250,26200,755
20231127,091300,1340611350,26200,26350,26400,26200,7398
20231127,091200,1146115150,26400,26450,26450,26350,1105
20231127,091100,1116946950,26400,26550,26550,26400,2250
20231127,091000,1057442450,26500,26450,26500,26400,674
20231127,090900,1039597350,26450,26350,26450,26350,688
20231127,090800,1021432600,26350,26350,26400,26350,1170
20231127,090700,990600000,26350,26450,26500,26350,2002
20231127,090600,937790150,26350,26600,26650,26350,3781
20231127,090500,837699300,26600,26650,26650,26450,7132
20231127,090400,648513350,26700,26650,26700,26600,3201
20231127,090300,563311400,26650,26600,26750,26600,2284
20231127,090200,502427600,26650,26800,27000,26650,3646
20231127,090100,405051200,26800,26600,26850,26600,1620
20231127,090000,361735100,26650,27000,27000,26500,12433