stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183400,7429490600,25650,25650,25650,25650,6053
20231128,183300,7429490600,25650,25650,25650,25650,0
20231128,183200,7429490600,25650,25650,25650,25650,0
20231128,183100,7429490600,25650,25650,25650,25650,0
20231128,183000,7429490600,25650,25650,25650,25650,0
20231128,182900,7429490600,25650,25650,25650,25650,0
20231128,182800,7429490600,25650,25650,25650,25650,0
20231128,182700,7429490600,25650,25650,25650,25650,0
20231128,182600,7429490600,25650,25650,25650,25650,0
20231128,182500,7429490600,25650,25650,25650,25650,0
20231128,182400,7429490600,25650,25650,25650,25650,0
20231128,182300,7429490600,25650,25650,25650,25650,0
20231128,182200,7429490600,25650,25650,25650,25650,0
20231128,182100,7429490600,25650,25650,25650,25650,0
20231128,182000,7429490600,25650,25650,25650,25650,0
20231128,181900,7429490600,25650,25650,25650,25650,0
20231128,181800,7429490600,25650,25650,25650,25650,0
20231128,181700,7429490600,25650,25650,25650,25650,0
20231128,181600,7429490600,25650,25650,25650,25650,0
20231128,181500,7429490600,25650,25650,25650,25650,0
20231128,181400,7429490600,25650,25650,25650,25650,0
20231128,181300,7429490600,25650,25650,25650,25650,0
20231128,181200,7429490600,25650,25650,25650,25650,0
20231128,181100,7429490600,25650,25650,25650,25650,0
20231128,181000,7429490600,25650,25650,25650,25650,0
20231128,180900,7429490600,25650,25650,25650,25650,0
20231128,180800,7429490600,25650,25650,25650,25650,0
20231128,180700,7429490600,25650,25650,25650,25650,0
20231128,180600,7429490600,25650,25650,25650,25650,0
20231128,180500,7429490600,25650,25650,25650,25650,0
20231128,180400,7429490600,25650,25650,25650,25650,6053
20231128,180300,7429490600,25650,25650,25650,25650,0
20231128,180200,7429490600,25650,25650,25650,25650,0
20231128,180100,7429490600,25650,25650,25650,25650,0
20231128,180000,7429490600,25650,25650,25650,25650,0
20231128,175900,7429490600,25650,25650,25650,25650,0
20231128,175800,7429490600,25650,25650,25650,25650,0
20231128,175700,7429490600,25650,25650,25650,25650,0
20231128,175600,7429490600,25650,25650,25650,25650,0
20231128,175500,7429490600,25650,25650,25650,25650,0
20231128,175400,7429490600,25650,25650,25650,25650,0
20231128,175300,7429490600,25650,25650,25650,25650,0
20231128,175200,7429490600,25650,25650,25650,25650,0
20231128,175100,7429490600,25650,25650,25650,25650,0
20231128,175000,7429490600,25650,25650,25650,25650,0
20231128,174900,7429490600,25650,25650,25650,25650,0
20231128,174800,7429490600,25650,25650,25650,25650,0
20231128,174700,7429490600,25650,25650,25650,25650,0
20231128,174600,7429490600,25650,25650,25650,25650,0
20231128,174500,7429490600,25650,25650,25650,25650,0
20231128,174400,7429490600,25650,25650,25650,25650,0
20231128,174300,7429490600,25650,25650,25650,25650,0
20231128,174200,7429490600,25650,25650,25650,25650,0
20231128,174100,7429490600,25650,25650,25650,25650,0
20231128,174000,7429490600,25650,25650,25650,25650,0
20231128,173900,7429490600,25650,25650,25650,25650,0
20231128,173800,7429490600,25650,25650,25650,25650,0
20231128,173700,7429490600,25650,25650,25650,25650,0
20231128,173600,7429490600,25650,25650,25650,25650,0
20231128,173500,7429490600,25650,25650,25650,25650,0
20231128,173400,7429490600,25650,25650,25650,25650,6053
20231128,173300,7429490600,25650,25650,25650,25650,0
20231128,173200,7429490600,25650,25650,25650,25650,0
20231128,173100,7429490600,25650,25650,25650,25650,0
20231128,173000,7429490600,25650,25650,25650,25650,0
20231128,172900,7429490600,25650,25650,25650,25650,0
20231128,172800,7429490600,25650,25650,25650,25650,0
20231128,172700,7429490600,25650,25650,25650,25650,0
20231128,172600,7429490600,25650,25650,25650,25650,0
20231128,172500,7429490600,25650,25650,25650,25650,0
20231128,172400,7429490600,25650,25650,25650,25650,0
20231128,172300,7429490600,25650,25650,25650,25650,0
20231128,172200,7429490600,25650,25650,25650,25650,0
20231128,172100,7429490600,25650,25650,25650,25650,0
20231128,172000,7429490600,25650,25650,25650,25650,0
20231128,171900,7429490600,25650,25650,25650,25650,0
20231128,171800,7429490600,25650,25650,25650,25650,0
20231128,171700,7429490600,25650,25650,25650,25650,0
20231128,171600,7429490600,25650,25650,25650,25650,0
20231128,171500,7429490600,25650,25650,25650,25650,0
20231128,171400,7429490600,25650,25650,25650,25650,0
20231128,171300,7429490600,25650,25650,25650,25650,0
20231128,171200,7429490600,25650,25650,25650,25650,0
20231128,171100,7429490600,25650,25650,25650,25650,0
20231128,171000,7429490600,25650,25650,25650,25650,0
20231128,170900,7429490600,25650,25650,25650,25650,0
20231128,170800,7429490600,25650,25650,25650,25650,0
20231128,170700,7429490600,25650,25650,25650,25650,0
20231128,170600,7429490600,25650,25650,25650,25650,0
20231128,170500,7429490600,25650,25650,25650,25650,0
20231128,170400,7429490600,25650,25650,25650,25650,6053
20231128,170300,7429490600,25650,25650,25650,25650,0
20231128,170200,7429490600,25650,25650,25650,25650,0
20231128,170100,7429490600,25650,25650,25650,25650,0
20231128,170000,7429490600,25650,25650,25650,25650,0
20231128,165900,7429490600,25650,25650,25650,25650,0
20231128,165800,7429490600,25650,25650,25650,25650,0
20231128,165700,7429490600,25650,25650,25650,25650,0
20231128,165600,7429490600,25650,25650,25650,25650,0
20231128,165500,7429490600,25650,25650,25650,25650,0
20231128,165400,7429490600,25650,25650,25650,25650,0
20231128,165300,7429490600,25650,25650,25650,25650,0
20231128,165200,7429490600,25650,25650,25650,25650,0
20231128,165100,7429490600,25650,25650,25650,25650,0
20231128,165000,7429490600,25650,25650,25650,25650,0
20231128,164900,7429490600,25650,25650,25650,25650,0
20231128,164800,7429490600,25650,25650,25650,25650,0
20231128,164700,7429490600,25650,25650,25650,25650,0
20231128,164600,7429490600,25650,25650,25650,25650,0
20231128,164500,7429490600,25650,25650,25650,25650,0
20231128,164400,7429490600,25650,25650,25650,25650,0
20231128,164300,7429490600,25650,25650,25650,25650,0
20231128,164200,7429490600,25650,25650,25650,25650,0
20231128,164100,7429490600,25650,25650,25650,25650,0
20231128,164000,7429490600,25650,25650,25650,25650,0
20231128,163900,7429490600,25650,25650,25650,25650,0
20231128,163800,7429490600,25650,25650,25650,25650,0
20231128,163700,7429490600,25650,25650,25650,25650,0
20231128,163600,7429490600,25650,25650,25650,25650,0
20231128,163500,7429490600,25650,25650,25650,25650,0
20231128,163400,7429490600,25650,25650,25650,25650,6053
20231128,163300,7429490600,25650,25650,25650,25650,0
20231128,163200,7429490600,25650,25650,25650,25650,0
20231128,163100,7429490600,25650,25650,25650,25650,0
20231128,163000,7429490600,25650,25650,25650,25650,0
20231128,162900,7429490600,25650,25650,25650,25650,0
20231128,162800,7429490600,25650,25650,25650,25650,0
20231128,162700,7429490600,25650,25650,25650,25650,0
20231128,162600,7429490600,25650,25650,25650,25650,0
20231128,162500,7429490600,25650,25650,25650,25650,0
20231128,162400,7429490600,25650,25650,25650,25650,0
20231128,162300,7429490600,25650,25650,25650,25650,0
20231128,162200,7429490600,25650,25650,25650,25650,0
20231128,162100,7429490600,25650,25650,25650,25650,0
20231128,162000,7429490600,25650,25650,25650,25650,0
20231128,161900,7429490600,25650,25650,25650,25650,0
20231128,161800,7429490600,25650,25650,25650,25650,0
20231128,161700,7429490600,25650,25650,25650,25650,0
20231128,161600,7429490600,25650,25650,25650,25650,0
20231128,161500,7429490600,25650,25650,25650,25650,0
20231128,161400,7429490600,25650,25650,25650,25650,0
20231128,161300,7429490600,25650,25650,25650,25650,0
20231128,161200,7429490600,25650,25650,25650,25650,0
20231128,161100,7429490600,25650,25650,25650,25650,0
20231128,161000,7429490600,25650,25650,25650,25650,0
20231128,160900,7429490600,25650,25650,25650,25650,0
20231128,160800,7429490600,25650,25650,25650,25650,0
20231128,160700,7429490600,25650,25650,25650,25650,0
20231128,160600,7429490600,25650,25650,25650,25650,0
20231128,160500,7429490600,25650,25650,25650,25650,0
20231128,160400,7429490600,25650,25650,25650,25650,6053
20231128,160300,7429490600,25650,25650,25650,25650,0
20231128,160200,7429490600,25650,25650,25650,25650,0
20231128,160100,7429490600,25650,25650,25650,25650,0
20231128,160000,7429490600,25650,25650,25650,25650,0
20231128,155900,7429490600,25650,25650,25650,25650,0
20231128,155800,7429490600,25650,25650,25650,25650,0
20231128,155700,7429490600,25650,25650,25650,25650,0
20231128,155600,7429490600,25650,25650,25650,25650,0
20231128,155500,7429490600,25650,25650,25650,25650,0
20231128,155400,7429490600,25650,25650,25650,25650,0
20231128,155300,7429490600,25650,25650,25650,25650,0
20231128,155200,7429490600,25650,25650,25650,25650,0
20231128,155100,7429490600,25650,25650,25650,25650,0
20231128,155000,7429490600,25650,25650,25650,25650,0
20231128,154900,7429490600,25650,25650,25650,25650,0
20231128,154800,7429490600,25650,25650,25650,25650,0
20231128,154700,7429490600,25650,25650,25650,25650,0
20231128,154600,7429490600,25650,25650,25650,25650,0
20231128,154500,7429490600,25650,25650,25650,25650,0
20231128,154400,7429490600,25650,25650,25650,25650,0
20231128,154300,7429490600,25650,25650,25650,25650,0
20231128,154200,7429490600,25650,25650,25650,25650,0
20231128,154100,7429490600,25650,25650,25650,25650,0
20231128,154000,7429490600,25650,25650,25650,25650,0
20231128,153900,7429490600,25650,25650,25650,25650,0
20231128,153800,7429490600,25650,25650,25650,25650,0
20231128,153700,7429490600,25650,25650,25650,25650,0
20231128,153600,7429490600,25650,25650,25650,25650,0
20231128,153500,7429490600,25650,25650,25650,25650,0
20231128,153400,7429490600,25650,25650,25650,25650,6053
20231128,153300,7429490600,25650,25650,25650,25650,0
20231128,153200,7429490600,25650,25650,25650,25650,0
20231128,153100,7429490600,25650,25650,25650,25650,0
20231128,153000,7429490600,25650,25650,25650,25650,6053
20231128,152900,7274231150,25650,25650,25650,25650,0
20231128,152800,7274231150,25650,25650,25650,25650,0
20231128,152700,7274231150,25650,25650,25650,25650,0
20231128,152600,7274231150,25650,25650,25650,25650,0
20231128,152500,7274231150,25650,25650,25650,25650,0
20231128,152400,7274231150,25650,25650,25650,25650,0
20231128,152300,7274231150,25650,25650,25650,25650,0
20231128,152200,7274231150,25650,25650,25650,25650,0
20231128,152100,7274231150,25650,25650,25650,25650,0
20231128,152000,7274231150,25650,25650,25650,25650,0
20231128,151900,7274231150,25650,25600,25650,25600,1064
20231128,151800,7246972750,25600,25600,25650,25550,2244
20231128,151700,7189521350,25600,25600,25600,25600,405
20231128,151600,7179153350,25650,25650,25650,25600,268
20231128,151500,7172280350,25650,25600,25650,25600,596
20231128,151400,7157008650,25600,25600,25650,25550,3740
20231128,151300,7061240050,25600,25650,25700,25600,825
20231128,151200,7040075500,25700,25650,25700,25650,651
20231128,151100,7023357300,25650,25550,25650,25550,1657
20231128,151000,6980895500,25550,25600,25650,25550,1274
20231128,150900,6948282200,25600,25700,25700,25600,417
20231128,150800,6937597400,25700,25650,25700,25600,604
20231128,150700,6922105900,25650,25650,25650,25600,363
20231128,150600,6912796400,25650,25600,25650,25600,471
20231128,150500,6900717850,25650,25600,25650,25600,777
20231128,150400,6880796750,25650,25650,25700,25650,428
20231128,150300,6869806000,25650,25650,25700,25650,767
20231128,150200,6850118300,25700,25700,25700,25700,364
20231128,150100,6840763500,25750,25750,25750,25750,257
20231128,150000,6834145750,25700,25750,25750,25650,79
20231128,145900,6832112200,25800,25650,25800,25650,1470
20231128,145800,6794274950,25650,25600,25650,25600,594
20231128,145700,6779055600,25650,25650,25650,25600,755
20231128,145600,6759690350,25700,25650,25700,25300,16787
20231128,145500,6331488400,25650,25600,25650,25600,348
20231128,145400,6322576850,25600,25600,25650,25600,464
20231128,145300,6310687350,25600,25600,25650,25600,364
20231128,145200,6301361550,25650,25650,25650,25600,550
20231128,145100,6287257500,25600,25650,25650,25600,512
20231128,145000,6274135800,25600,25600,25650,25550,1676
20231128,144900,6231228750,25600,25650,25650,25600,1657
20231128,144800,6188731650,25650,25700,25700,25650,327
20231128,144700,6180328350,25700,25700,25700,25700,423
20231128,144600,6169457250,25750,25600,25750,25600,1327
20231128,144500,6135398800,25650,25600,25650,25600,339
20231128,144400,6126707150,25600,25650,25650,25600,505
20231128,144300,6113753950,25600,25550,25600,25550,708
20231128,144200,6095631000,25600,25600,25600,25550,541
20231128,144100,6081785450,25600,25550,25600,25550,486
20231128,144000,6069348750,25600,25600,25600,25550,378
20231128,143900,6059673650,25550,25600,25600,25550,409
20231128,143800,6049210050,25550,25550,25600,25550,256
20231128,143700,6042667950,25550,25600,25600,25550,358
20231128,143600,6033508900,25550,25600,25600,25550,139
20231128,143500,6029955250,25600,25600,25600,25550,303
20231128,143400,6022212950,25550,25600,25600,25550,799
20231128,143300,6001758600,25600,25600,25600,25550,392
20231128,143200,5991730050,25600,25550,25600,25550,241
20231128,143100,5985561600,25550,25550,25650,25550,53
20231128,143000,5984207350,25550,25600,25650,25550,801
20231128,142900,5963703050,25600,25600,25600,25600,50
20231128,142800,5962423050,25600,25650,25650,25600,1358
20231128,142700,5927592950,25650,25600,25650,25600,590
20231128,142600,5912462050,25600,25650,25650,25600,1400
20231128,142500,5876554400,25650,25600,25650,25600,437
20231128,142400,5865357550,25600,25600,25600,25550,717
20231128,142300,5847004100,25600,25550,25600,25500,99
20231128,142200,5844475600,25600,25550,25600,25500,416
20231128,142100,5833830750,25550,25500,25550,25500,421
20231128,142000,5823076000,25550,25500,25550,25500,280
20231128,141900,5815934700,25500,25500,25550,25500,667
20231128,141800,5798896500,25500,25600,25600,25500,416
20231128,141700,5788284300,25550,25550,25550,25550,639
20231128,141600,5771957850,25600,25600,25600,25550,63
20231128,141500,5770347100,25600,25600,25650,25600,253
20231128,141400,5763864850,25600,25600,25650,25600,458
20231128,141300,5752127700,25600,25500,25600,25450,6533
20231128,141200,5585463800,25500,25450,25500,25450,182
20231128,141100,5580830100,25450,25450,25500,25450,1103
20231128,141000,5552748850,25500,25500,25500,25450,178
20231128,140900,5548218150,25450,25500,25500,25400,1513
20231128,140800,5509713800,25400,25600,25600,25400,15385
20231128,140700,5117496600,25600,25600,25650,25550,3943
20231128,140600,5016541000,25600,25650,25650,25600,239
20231128,140500,5010420400,25650,25600,25650,25600,806
20231128,140400,4989785350,25600,25650,25650,25600,320
20231128,140300,4981588200,25600,25600,25650,25600,280
20231128,140200,4974419300,25600,25600,25650,25600,230
20231128,140100,4968530900,25650,25600,25650,25600,233
20231128,140000,4962564150,25650,25600,25650,25600,243
20231128,135900,4956340750,25650,25650,25650,25600,281
20231128,135800,4949146450,25650,25650,25650,25600,154
20231128,135700,4945202900,25600,25600,25650,25600,234
20231128,135600,4939209650,25600,25650,25650,25600,106
20231128,135500,4936495850,25600,25650,25650,25600,189
20231128,135400,4931655900,25600,25600,25650,25600,229
20231128,135300,4925792100,25650,25650,25650,25600,1165
20231128,135200,4895952550,25650,25600,25650,25600,228
20231128,135100,4890111700,25600,25600,25650,25600,1344
20231128,135000,4855655200,25600,25650,25650,25600,419
20231128,134900,4844920850,25650,25600,25650,25600,164
20231128,134800,4840719800,25600,25600,25650,25600,299
20231128,134700,4833065300,25650,25600,25650,25600,90
20231128,134600,4830761250,25600,25600,25650,25600,176
20231128,134500,4826254700,25600,25600,25650,25600,596
20231128,134400,4810995300,25650,25600,25650,25600,54
20231128,134300,4809611900,25650,25650,25650,25600,14248
20231128,134200,4444213750,25650,25700,25700,25650,206
20231128,134100,4438920250,25650,25650,25700,25650,176
20231128,134000,4434404050,25650,25650,25700,25650,61
20231128,133900,4432836750,25650,25700,25750,25650,1520
20231128,133800,4393779550,25700,25700,25750,25700,233
20231128,133700,4387790850,25700,25700,25750,25700,586
20231128,133600,4372729100,25750,25700,25750,25700,634
20231128,133500,4356424350,25700,25700,25750,25700,224
20231128,133400,4350666800,25700,25700,25750,25700,157
20231128,133300,4346631200,25750,25700,25750,25700,129
20231128,133200,4343315050,25700,25700,25750,25700,168
20231128,133100,4338997300,25700,25700,25750,25700,162
20231128,133000,4334830350,25700,25750,25750,25700,190
20231128,132900,4329946300,25750,25700,25750,25700,73
20231128,132800,4328068950,25700,25700,25750,25700,166
20231128,132700,4323801300,25700,25700,25700,25700,263
20231128,132600,4317042200,25700,25700,25750,25700,217
20231128,132500,4311464250,25700,25700,25750,25700,283
20231128,132400,4304190650,25750,25700,25750,25700,599
20231128,132300,4288795800,25700,25700,25750,25700,460
20231128,132200,4276965800,25700,25750,25750,25700,82
20231128,132100,4274855800,25700,25700,25750,25700,101
20231128,132000,4272258700,25700,25700,25750,25700,30
20231128,131900,4271487050,25750,25750,25750,25700,85
20231128,131800,4269301750,25700,25700,25750,25700,2618
20231128,131700,4202018300,25700,25700,25750,25700,450
20231128,131600,4190453200,25700,25700,25700,25700,335
20231128,131500,4181843700,25750,25700,25750,25700,100
20231128,131400,4179270050,25750,25750,25750,25700,405
20231128,131300,4168843250,25700,25750,25750,25700,3197
20231128,131200,4086521100,25750,25800,25800,25750,127
20231128,131100,4083250750,25750,25750,25750,25750,274
20231128,131000,4076195250,25750,25750,25800,25750,640
20231128,130900,4059714300,25750,25750,25800,25750,611
20231128,130800,4043980250,25750,25750,25750,25750,94
20231128,130700,4041559750,25750,25800,25800,25750,2487
20231128,130600,3977398050,25800,25800,25850,25800,61
20231128,130500,3975823300,25850,25800,25850,25800,268
20231128,130400,3968904450,25800,25800,25800,25800,64
20231128,130300,3967253250,25800,25800,25850,25800,109
20231128,130200,3964440700,25800,25800,25850,25800,1186
20231128,130100,3933839250,25800,25850,25850,25800,165
20231128,130000,3929581500,25800,25800,25850,25800,158
20231128,125900,3925503900,25800,25850,25850,25800,69
20231128,125800,3923722000,25800,25800,25850,25800,93
20231128,125700,3921321900,25800,25800,25850,25800,91
20231128,125600,3918973200,25800,25800,25850,25800,112
20231128,125500,3916083000,25800,25800,25850,25800,77
20231128,125400,3914095600,25800,25800,25850,25800,58
20231128,125300,3912598200,25850,25800,25850,25800,22
20231128,125200,3912029750,25850,25800,25850,25800,79
20231128,125100,3909990250,25850,25800,25850,25800,151
20231128,125000,3906089050,25850,25850,25850,25800,43
20231128,124900,3904978750,25800,25850,25850,25800,63
20231128,124800,3903352150,25800,25800,25850,25800,242
20231128,124700,3897106050,25800,25850,25850,25800,269
20231128,124600,3890162850,25850,25850,25850,25800,66
20231128,124500,3888457400,25850,25800,25850,25800,106
20231128,124400,3885719850,25800,25800,25850,25800,47
20231128,124300,3884506500,25800,25850,25900,25800,1941
20231128,124200,3834332050,25850,25850,25900,25850,1198
20231128,124100,3803363250,25850,25850,25900,25850,73
20231128,124000,3801475950,25850,25850,25900,25850,131
20231128,123900,3798086000,25850,25900,25900,25850,22
20231128,123800,3797516250,25850,25900,25900,25850,40
20231128,123700,3796482000,25900,25850,25900,25850,123
20231128,123600,3793302300,25850,25900,25900,25850,193
20231128,123500,3788305350,25900,25900,25900,25850,657
20231128,123400,3771290150,25850,25900,25900,25850,156
20231128,123300,3767251700,25850,25900,25900,25850,2113
20231128,123200,3712526500,25900,25900,25950,25900,66
20231128,123100,3710816750,25900,25950,25950,25900,1016
20231128,123000,3684500650,25900,25900,25950,25900,189
20231128,122900,3679603200,25900,25950,25950,25900,102
20231128,122800,3676960850,25900,25900,25900,25900,108
20231128,122700,3674163650,25900,25900,25950,25900,114
20231128,122600,3671210100,25950,25900,25950,25900,397
20231128,122500,3660927550,25950,25900,25950,25900,120
20231128,122400,3657818400,25900,25900,25950,25900,148
20231128,122300,3653984500,25900,25900,25950,25900,100
20231128,122200,3651392300,25900,25950,25950,25900,67
20231128,122100,3649656800,25900,25900,25950,25900,183
20231128,122000,3644917050,25900,25900,25900,25900,161
20231128,121900,3640747150,25900,25900,25950,25900,82
20231128,121800,3638622000,25900,25900,25900,25900,86
20231128,121700,3636394600,25900,25900,25950,25900,132
20231128,121600,3632974900,25900,25900,25950,25900,127
20231128,121500,3629685450,25950,25900,25950,25900,641
20231128,121400,3613082450,25900,25900,25900,25900,162
20231128,121300,3608886650,25950,25900,25950,25900,68
20231128,121200,3607125300,25900,25900,25950,25900,238
20231128,121100,3600960800,25900,25950,25950,25900,1511
20231128,121000,3561771400,25950,25950,26000,25950,93
20231128,120900,3559357950,25950,25950,25950,25950,67
20231128,120800,3557619300,25950,25950,26000,25950,39
20231128,120700,3556607000,26000,25950,26000,25950,92
20231128,120600,3554218450,25950,25950,25950,25950,75
20231128,120500,3552272200,25950,26000,26000,25950,77
20231128,120400,3550273550,26000,26000,26000,25950,92
20231128,120300,3547884350,26000,25950,26000,25950,66
20231128,120200,3546169800,25950,25950,25950,25950,59
20231128,120100,3544638750,25950,26000,26000,25950,55
20231128,120000,3543208800,26000,25950,26000,25950,59
20231128,115900,3541676600,25950,25950,25950,25950,0
20231128,115800,3541676600,25950,26050,26050,25950,52
20231128,115700,3540324300,26000,25950,26050,25950,1130
20231128,115600,3510945800,25950,26000,26000,25950,70
20231128,115500,3509128450,26000,26000,26000,25950,75
20231128,115400,3507181300,26000,26000,26000,26000,1
20231128,115300,3507155300,26000,25950,26000,25950,63
20231128,115200,3505519100,26000,25950,26000,25950,1128
20231128,115100,3476246650,25900,25900,25950,25900,591
20231128,115000,3460914050,25900,25950,25950,25900,80
20231128,114900,3458840450,25900,25900,25950,25900,104
20231128,114800,3456146800,25950,25950,25950,25900,140
20231128,114700,3452515550,25900,25900,25950,25900,111
20231128,114600,3449640600,25900,25900,25950,25900,97
20231128,114500,3447127950,25900,25900,25900,25900,1
20231128,114400,3447102050,25900,25950,25950,25900,208
20231128,114300,3441706450,25900,25950,25950,25900,41
20231128,114200,3440643500,26000,25950,26000,25900,1027
20231128,114100,3413992300,25950,25950,26000,25950,296
20231128,114000,3406310950,25950,25950,26000,25950,152
20231128,113900,3402365800,25950,26000,26050,25950,310
20231128,113800,3394305750,26000,26000,26050,26000,66
20231128,113700,3392589600,26000,26000,26050,26000,87
20231128,113600,3390327550,26000,26000,26050,26000,104
20231128,113500,3387622650,26050,26050,26050,26000,47
20231128,113400,3386400050,26050,26050,26050,26000,35
20231128,113300,3385488350,26000,26050,26050,26000,91
20231128,113200,3383121950,26050,26050,26050,26000,469
20231128,113100,3370907850,26050,26050,26050,26000,112
20231128,113000,3367994100,26000,26000,26000,26000,110
20231128,112900,3365134100,26050,26050,26050,26050,35
20231128,112800,3364222350,26050,26000,26050,26000,483
20231128,112700,3351663200,26050,26050,26050,26050,67
20231128,112600,3349917850,26000,26050,26050,26000,280
20231128,112500,3342625600,26050,26000,26050,26000,44
20231128,112400,3341479450,26050,26100,26100,26000,74
20231128,112300,3339551650,26050,25950,26050,25950,2069
20231128,112200,3285755950,25950,25900,25950,25900,383
20231128,112100,3275821050,25900,25950,25950,25900,354
20231128,112000,3266647600,26000,26000,26000,25950,40
20231128,111900,3265608450,25950,25950,25950,25900,906
20231128,111800,3242098250,25950,25950,26000,25950,63
20231128,111700,3240463250,25950,26000,26000,25950,124
20231128,111600,3237243800,25950,26000,26000,25950,136
20231128,111500,3233712000,26000,26050,26100,25950,1697
20231128,111400,3189558300,26050,26050,26050,26050,70
20231128,111300,3187734800,26050,26100,26100,26050,97
20231128,111200,3185206150,26100,26050,26100,26050,41
20231128,111100,3184137850,26050,26050,26050,26050,0
20231128,111000,3184137850,26050,26100,26100,26050,110
20231128,110900,3181268600,26150,26100,26150,26100,294
20231128,110800,3173594950,26100,26050,26100,26000,374
20231128,110700,3163848050,26050,26100,26100,26050,1367
20231128,110600,3128218750,26150,26100,26150,26000,616
20231128,110500,3112141150,26100,26150,26150,26100,86
20231128,110400,3109893450,26000,26000,26000,26000,379
20231128,110300,3100039450,26150,26150,26150,26000,1262
20231128,110200,3067177250,26150,26150,26150,26150,27
20231128,110100,3066471200,26150,26150,26200,26050,897
20231128,110000,3043078500,26150,26200,26200,26150,49
20231128,105900,3041794850,26200,26200,26200,26100,171
20231128,105800,3037318150,26200,26100,26200,26100,269
20231128,105700,3030284350,26150,26150,26150,26100,275
20231128,105600,3023094850,26150,26150,26200,26150,397
20231128,105500,3012713250,26150,26100,26150,26100,186
20231128,105400,3007852100,26150,26100,26150,26050,1624
20231128,105300,2965492850,26100,26100,26150,26050,359
20231128,105200,2956124350,26150,26100,26200,26050,659
20231128,105100,2938942400,26200,26200,26200,26100,65
20231128,105000,2937242100,26100,26250,26250,26100,793
20231128,104900,2916495550,26300,26200,26300,26200,106
20231128,104800,2913712250,26200,26300,26300,26200,410
20231128,104700,2902964200,26300,26300,26300,26200,50
20231128,104600,2901651400,26200,26350,26350,26200,106
20231128,104500,2898869500,26350,26250,26350,26200,58
20231128,104400,2897345900,26350,26350,26350,26350,389
20231128,104300,2887095750,26350,26250,26350,26200,569
20231128,104200,2872181500,26350,26400,26400,26200,147
20231128,104100,2868313650,26400,26350,26400,26300,106
20231128,104000,2865521350,26400,26400,26400,26400,31
20231128,103900,2864702950,26400,26350,26400,26300,221
20231128,103800,2858873350,26400,26400,26400,26400,32
20231128,103700,2858028550,26400,26400,26450,26350,278
20231128,103600,2850690900,26400,26350,26400,26350,198
20231128,103500,2845465450,26400,26400,26400,26300,366
20231128,103400,2835822800,26400,26450,26500,26350,264
20231128,103300,2828855250,26500,26450,26500,26450,207
20231128,103200,2823379400,26450,26450,26450,26350,594
20231128,103100,2807673600,26450,26500,26550,26400,111
20231128,103000,2804739350,26550,26550,26550,26500,259
20231128,102900,2797873300,26550,26450,26550,26400,490
20231128,102800,2784890400,26450,26500,26500,26450,745
20231128,102700,2765184100,26500,26500,26550,26450,863
20231128,102600,2742334800,26550,26500,26600,26500,1437
20231128,102500,2704248350,26600,26450,26600,26400,3488
20231128,102400,2611758050,26450,26350,26450,26350,511
20231128,102300,2598266500,26350,26250,26350,26150,3290
20231128,102200,2511679350,26250,26200,26250,26150,846
20231128,102100,2489529300,26200,26200,26200,26100,632
20231128,102000,2473003250,26200,26200,26200,26200,48
20231128,101900,2471745650,26200,26200,26250,26200,414
20231128,101800,2460892100,26250,26200,26250,26150,127
20231128,101700,2457566400,26250,26250,26250,26250,138
20231128,101600,2453943900,26250,26200,26250,26150,238
20231128,101500,2447704900,26250,26250,26250,26200,423
20231128,101400,2436621150,26250,26200,26250,26200,314
20231128,101300,2428387100,26200,26200,26200,26200,199
20231128,101200,2423173300,26200,26300,26300,26200,93
20231128,101100,2420733850,26350,26300,26400,26300,2688
20231128,101000,2349981550,26300,26200,26300,26200,1608
20231128,100900,2307828700,26250,26150,26250,26150,802
20231128,100800,2286830600,26200,26100,26200,26100,1739
20231128,100700,2241359100,26150,26050,26150,26000,246
20231128,100600,2234940800,26100,26050,26100,26000,236
20231128,100500,2228802550,26150,26050,26150,26000,512
20231128,100400,2215432700,26100,25900,26100,25900,2458
20231128,100300,2151544850,25950,25850,25950,25800,1513
20231128,100200,2112377100,25900,25850,25900,25850,31
20231128,100100,2111574650,25800,25850,25900,25800,242
20231128,100000,2105319850,25900,25950,25950,25850,288
20231128,095900,2097869500,25950,25900,25950,25900,117
20231128,095800,2094836600,25950,25950,25950,25800,1485
20231128,095700,2056453650,25850,25900,25950,25850,263
20231128,095600,2049644050,25850,25900,25950,25850,158
20231128,095500,2045551400,25950,25950,25950,25850,75
20231128,095400,2043609650,25850,25900,25950,25850,631
20231128,095300,2027267050,25850,25850,25950,25850,79
20231128,095200,2025224200,25850,25950,25950,25850,2323
20231128,095100,1965055600,25900,26000,26000,25900,252
20231128,095000,1958521500,25950,25900,26000,25900,227
20231128,094900,1952629600,25900,26000,26000,25900,872
20231128,094800,1930000150,26000,25950,26000,25950,339
20231128,094700,1921193850,26000,26000,26000,25950,134
20231128,094600,1917714350,26000,26000,26000,25950,235
20231128,094500,1911612250,26000,26050,26050,25950,331
20231128,094400,1903004800,26050,26000,26050,26000,1012
20231128,094300,1876644700,26000,25850,26050,25850,1700
20231128,094200,1832554900,25850,25800,25850,25750,138
20231128,094100,1828994700,25800,25800,25800,25750,256
20231128,094000,1822391250,25750,25800,25800,25750,493
20231128,093900,1809675150,25800,25800,25800,25750,403
20231128,093800,1799294500,25800,25750,25800,25750,994
20231128,093700,1773658750,25800,25800,25800,25750,233
20231128,093600,1767657950,25750,25800,25800,25750,29
20231128,093500,1766910050,25750,25800,25850,25750,311
20231128,093400,1758893450,25800,25800,25850,25750,714
20231128,093300,1740479400,25750,25900,25900,25750,2691
20231128,093200,1671035900,25900,25800,25900,25800,718
20231128,093100,1652496050,25800,25750,25800,25700,795
20231128,093000,1632027550,25750,25750,25750,25700,192
20231128,092900,1627090000,25750,25700,25750,25650,259
20231128,092800,1620432850,25700,25750,25800,25650,1888
20231128,092700,1571873450,25800,25900,25900,25750,1086
20231128,092600,1543861700,25850,25900,25900,25800,859
20231128,092500,1521621700,25800,25850,25900,25800,847
20231128,092400,1499745350,25900,25900,25900,25850,528
20231128,092300,1486095750,25900,25900,25950,25850,2186
20231128,092200,1429585350,25900,26000,26000,25850,2960
20231128,092100,1352785150,26050,25850,26050,25850,990
20231128,092000,1327102200,25800,25700,25800,25700,975
20231128,091900,1301962550,25750,25750,25750,25700,434
20231128,091800,1290808350,25750,25800,25800,25700,786
20231128,091700,1270559000,25800,25800,25850,25800,343
20231128,091600,1261694500,25800,25700,25900,25700,160
20231128,091500,1257576850,25850,25800,25900,25600,10084
20231128,091400,998438750,25750,26000,26000,25700,8981
20231128,091300,766659250,25950,25950,26000,25950,821
20231128,091200,745350300,25950,26050,26050,25950,1310
20231128,091100,711270300,26050,26100,26100,26000,1433
20231128,091000,673929750,26050,26100,26100,26050,235
20231128,090900,667800500,26100,26000,26100,25950,501
20231128,090800,654757600,26000,25950,26050,25900,696
20231128,090700,636702950,25950,26000,26000,25900,1225
20231128,090600,604959700,25950,26000,26050,25950,6049
20231128,090500,447857250,26000,26050,26150,26000,2687
20231128,090400,377791850,26050,26500,26500,26050,9110
20231128,090300,138236600,26450,26500,26600,26450,1287
20231128,090200,104134650,26600,26400,26700,26400,1597
20231128,090100,61753200,26350,26250,26500,26200,711
20231128,090000,43035950,26200,26400,26400,26200,1632