stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,194300,35113082650,29050,29050,29050,29050,25889
20231127,194200,35113082650,29050,29050,29050,29050,0
20231127,194100,35113082650,29050,29050,29050,29050,0
20231127,194000,35113082650,29050,29050,29050,29050,0
20231127,193900,35113082650,29050,29050,29050,29050,0
20231127,193800,35113082650,29050,29050,29050,29050,0
20231127,193700,35113082650,29050,29050,29050,29050,0
20231127,193600,35113082650,29050,29050,29050,29050,0
20231127,193500,35113082650,29050,29050,29050,29050,0
20231127,193400,35113082650,29050,29050,29050,29050,0
20231127,193300,35113082650,29050,29050,29050,29050,0
20231127,193200,35113082650,29050,29050,29050,29050,0
20231127,193100,35113082650,29050,29050,29050,29050,0
20231127,193000,35113082650,29050,29050,29050,29050,0
20231127,192900,35113082650,29050,29050,29050,29050,0
20231127,192800,35113082650,29050,29050,29050,29050,0
20231127,192700,35113082650,29050,29050,29050,29050,0
20231127,192600,35113082650,29050,29050,29050,29050,0
20231127,192500,35113082650,29050,29050,29050,29050,0
20231127,192400,35113082650,29050,29050,29050,29050,0
20231127,192300,35113082650,29050,29050,29050,29050,0
20231127,192200,35113082650,29050,29050,29050,29050,0
20231127,192100,35113082650,29050,29050,29050,29050,0
20231127,192000,35113082650,29050,29050,29050,29050,0
20231127,191900,35113082650,29050,29050,29050,29050,0
20231127,191800,35113082650,29050,29050,29050,29050,0
20231127,191700,35113082650,29050,29050,29050,29050,0
20231127,191600,35113082650,29050,29050,29050,29050,0
20231127,191500,35113082650,29050,29050,29050,29050,0
20231127,191400,35113082650,29050,29050,29050,29050,0
20231127,191300,35113082650,29050,29050,29050,29050,25889
20231127,191200,35113082650,29050,29050,29050,29050,0
20231127,191100,35113082650,29050,29050,29050,29050,0
20231127,191000,35113082650,29050,29050,29050,29050,0
20231127,190900,35113082650,29050,29050,29050,29050,0
20231127,190800,35113082650,29050,29050,29050,29050,0
20231127,190700,35113082650,29050,29050,29050,29050,0
20231127,190600,35113082650,29050,29050,29050,29050,0
20231127,190500,35113082650,29050,29050,29050,29050,0
20231127,190400,35113082650,29050,29050,29050,29050,0
20231127,190300,35113082650,29050,29050,29050,29050,0
20231127,190200,35113082650,29050,29050,29050,29050,0
20231127,190100,35113082650,29050,29050,29050,29050,0
20231127,190000,35113082650,29050,29050,29050,29050,0
20231127,185900,35113082650,29050,29050,29050,29050,0
20231127,185800,35113082650,29050,29050,29050,29050,0
20231127,185700,35113082650,29050,29050,29050,29050,0
20231127,185600,35113082650,29050,29050,29050,29050,0
20231127,185500,35113082650,29050,29050,29050,29050,0
20231127,185400,35113082650,29050,29050,29050,29050,0
20231127,185300,35113082650,29050,29050,29050,29050,0
20231127,185200,35113082650,29050,29050,29050,29050,0
20231127,185100,35113082650,29050,29050,29050,29050,0
20231127,185000,35113082650,29050,29050,29050,29050,0
20231127,184900,35113082650,29050,29050,29050,29050,0
20231127,184800,35113082650,29050,29050,29050,29050,0
20231127,184700,35113082650,29050,29050,29050,29050,0
20231127,184600,35113082650,29050,29050,29050,29050,0
20231127,184500,35113082650,29050,29050,29050,29050,0
20231127,184400,35113082650,29050,29050,29050,29050,0
20231127,184300,35113082650,29050,29050,29050,29050,25889
20231127,184200,35113082650,29050,29050,29050,29050,0
20231127,184100,35113082650,29050,29050,29050,29050,0
20231127,184000,35113082650,29050,29050,29050,29050,0
20231127,183900,35113082650,29050,29050,29050,29050,0
20231127,183800,35113082650,29050,29050,29050,29050,0
20231127,183700,35113082650,29050,29050,29050,29050,0
20231127,183600,35113082650,29050,29050,29050,29050,0
20231127,183500,35113082650,29050,29050,29050,29050,0
20231127,183400,35113082650,29050,29050,29050,29050,0
20231127,183300,35113082650,29050,29050,29050,29050,0
20231127,183200,35113082650,29050,29050,29050,29050,0
20231127,183100,35113082650,29050,29050,29050,29050,0
20231127,183000,35113082650,29050,29050,29050,29050,0
20231127,182900,35113082650,29050,29050,29050,29050,0
20231127,182800,35113082650,29050,29050,29050,29050,0
20231127,182700,35113082650,29050,29050,29050,29050,0
20231127,182600,35113082650,29050,29050,29050,29050,0
20231127,182500,35113082650,29050,29050,29050,29050,0
20231127,182400,35113082650,29050,29050,29050,29050,0
20231127,182300,35113082650,29050,29050,29050,29050,0
20231127,182200,35113082650,29050,29050,29050,29050,0
20231127,182100,35113082650,29050,29050,29050,29050,0
20231127,182000,35113082650,29050,29050,29050,29050,0
20231127,181900,35113082650,29050,29050,29050,29050,0
20231127,181800,35113082650,29050,29050,29050,29050,0
20231127,181700,35113082650,29050,29050,29050,29050,0
20231127,181600,35113082650,29050,29050,29050,29050,0
20231127,181500,35113082650,29050,29050,29050,29050,0
20231127,181400,35113082650,29050,29050,29050,29050,0
20231127,181300,35113082650,29050,29050,29050,29050,25889
20231127,181200,35113082650,29050,29050,29050,29050,0
20231127,181100,35113082650,29050,29050,29050,29050,0
20231127,181000,35113082650,29050,29050,29050,29050,0
20231127,180900,35113082650,29050,29050,29050,29050,0
20231127,180800,35113082650,29050,29050,29050,29050,0
20231127,180700,35113082650,29050,29050,29050,29050,0
20231127,180600,35113082650,29050,29050,29050,29050,0
20231127,180500,35113082650,29050,29050,29050,29050,0
20231127,180400,35113082650,29050,29050,29050,29050,0
20231127,180300,35113082650,29050,29050,29050,29050,0
20231127,180200,35113082650,29050,29050,29050,29050,0
20231127,180100,35113082650,29050,29050,29050,29050,0
20231127,180000,35113082650,29050,29050,29050,29050,0
20231127,175900,35113082650,29050,29050,29050,29050,0
20231127,175800,35113082650,29050,29050,29050,29050,0
20231127,175700,35113082650,29050,29050,29050,29050,0
20231127,175600,35113082650,29050,29050,29050,29050,0
20231127,175500,35113082650,29050,29050,29050,29050,0
20231127,175400,35113082650,29050,29050,29050,29050,0
20231127,175300,35113082650,29050,29050,29050,29050,0
20231127,175200,35113082650,29050,29050,29050,29050,0
20231127,175100,35113082650,29050,29050,29050,29050,0
20231127,175000,35113082650,29050,29050,29050,29050,0
20231127,174900,35113082650,29050,29050,29050,29050,0
20231127,174800,35113082650,29050,29050,29050,29050,0
20231127,174700,35113082650,29050,29050,29050,29050,0
20231127,174600,35113082650,29050,29050,29050,29050,0
20231127,174500,35113082650,29050,29050,29050,29050,0
20231127,174400,35113082650,29050,29050,29050,29050,0
20231127,174300,35113082650,29050,29050,29050,29050,25889
20231127,174200,35113082650,29050,29050,29050,29050,0
20231127,174100,35113082650,29050,29050,29050,29050,0
20231127,174000,35113082650,29050,29050,29050,29050,0
20231127,173900,35113082650,29050,29050,29050,29050,0
20231127,173800,35113082650,29050,29050,29050,29050,0
20231127,173700,35113082650,29050,29050,29050,29050,0
20231127,173600,35113082650,29050,29050,29050,29050,0
20231127,173500,35113082650,29050,29050,29050,29050,0
20231127,173400,35113082650,29050,29050,29050,29050,0
20231127,173300,35113082650,29050,29050,29050,29050,0
20231127,173200,35113082650,29050,29050,29050,29050,0
20231127,173100,35113082650,29050,29050,29050,29050,0
20231127,173000,35113082650,29050,29050,29050,29050,0
20231127,172900,35113082650,29050,29050,29050,29050,0
20231127,172800,35113082650,29050,29050,29050,29050,0
20231127,172700,35113082650,29050,29050,29050,29050,0
20231127,172600,35113082650,29050,29050,29050,29050,0
20231127,172500,35113082650,29050,29050,29050,29050,0
20231127,172400,35113082650,29050,29050,29050,29050,0
20231127,172300,35113082650,29050,29050,29050,29050,0
20231127,172200,35113082650,29050,29050,29050,29050,0
20231127,172100,35113082650,29050,29050,29050,29050,0
20231127,172000,35113082650,29050,29050,29050,29050,0
20231127,171900,35113082650,29050,29050,29050,29050,0
20231127,171800,35113082650,29050,29050,29050,29050,0
20231127,171700,35113082650,29050,29050,29050,29050,0
20231127,171600,35113082650,29050,29050,29050,29050,0
20231127,171500,35113082650,29050,29050,29050,29050,0
20231127,171400,35113082650,29050,29050,29050,29050,0
20231127,171300,35113082650,29050,29050,29050,29050,25889
20231127,171200,35113082650,29050,29050,29050,29050,0
20231127,171100,35113082650,29050,29050,29050,29050,0
20231127,171000,35113082650,29050,29050,29050,29050,0
20231127,170900,35113082650,29050,29050,29050,29050,0
20231127,170800,35113082650,29050,29050,29050,29050,0
20231127,170700,35113082650,29050,29050,29050,29050,0
20231127,170600,35113082650,29050,29050,29050,29050,0
20231127,170500,35113082650,29050,29050,29050,29050,0
20231127,170400,35113082650,29050,29050,29050,29050,0
20231127,170300,35113082650,29050,29050,29050,29050,0
20231127,170200,35113082650,29050,29050,29050,29050,0
20231127,170100,35113082650,29050,29050,29050,29050,0
20231127,170000,35113082650,29050,29050,29050,29050,0
20231127,165900,35113082650,29050,29050,29050,29050,0
20231127,165800,35113082650,29050,29050,29050,29050,0
20231127,165700,35113082650,29050,29050,29050,29050,0
20231127,165600,35113082650,29050,29050,29050,29050,0
20231127,165500,35113082650,29050,29050,29050,29050,0
20231127,165400,35113082650,29050,29050,29050,29050,0
20231127,165300,35113082650,29050,29050,29050,29050,0
20231127,165200,35113082650,29050,29050,29050,29050,0
20231127,165100,35113082650,29050,29050,29050,29050,0
20231127,165000,35113082650,29050,29050,29050,29050,0
20231127,164900,35113082650,29050,29050,29050,29050,0
20231127,164800,35113082650,29050,29050,29050,29050,0
20231127,164700,35113082650,29050,29050,29050,29050,0
20231127,164600,35113082650,29050,29050,29050,29050,0
20231127,164500,35113082650,29050,29050,29050,29050,0
20231127,164400,35113082650,29050,29050,29050,29050,0
20231127,164300,35113082650,29050,29050,29050,29050,25889
20231127,164200,35113082650,29050,29050,29050,29050,0
20231127,164100,35113082650,29050,29050,29050,29050,0
20231127,164000,35113082650,29050,29050,29050,29050,0
20231127,163900,35113082650,29050,29050,29050,29050,0
20231127,163800,35113082650,29050,29050,29050,29050,0
20231127,163700,35113082650,29050,29050,29050,29050,0
20231127,163600,35113082650,29050,29050,29050,29050,0
20231127,163500,35113082650,29050,29050,29050,29050,0
20231127,163400,35113082650,29050,29050,29050,29050,0
20231127,163300,35113082650,29050,29050,29050,29050,0
20231127,163200,35113082650,29050,29050,29050,29050,0
20231127,163100,35113082650,29050,29050,29050,29050,0
20231127,163000,35113082650,29050,29050,29050,29050,0
20231127,162900,35113082650,29050,29050,29050,29050,0
20231127,162800,35113082650,29050,29050,29050,29050,0
20231127,162700,35113082650,29050,29050,29050,29050,0
20231127,162600,35113082650,29050,29050,29050,29050,0
20231127,162500,35113082650,29050,29050,29050,29050,0
20231127,162400,35113082650,29050,29050,29050,29050,0
20231127,162300,35113082650,29050,29050,29050,29050,0
20231127,162200,35113082650,29050,29050,29050,29050,0
20231127,162100,35113082650,29050,29050,29050,29050,0
20231127,162000,35113082650,29050,29050,29050,29050,0
20231127,161900,35113082650,29050,29050,29050,29050,0
20231127,161800,35113082650,29050,29050,29050,29050,0
20231127,161700,35113082650,29050,29050,29050,29050,0
20231127,161600,35113082650,29050,29050,29050,29050,0
20231127,161500,35113082650,29050,29050,29050,29050,0
20231127,161400,35113082650,29050,29050,29050,29050,0
20231127,161300,35113082650,29050,29050,29050,29050,25889
20231127,161200,35113082650,29050,29050,29050,29050,0
20231127,161100,35113082650,29050,29050,29050,29050,0
20231127,161000,35113082650,29050,29050,29050,29050,0
20231127,160900,35113082650,29050,29050,29050,29050,0
20231127,160800,35113082650,29050,29050,29050,29050,0
20231127,160700,35113082650,29050,29050,29050,29050,0
20231127,160600,35113082650,29050,29050,29050,29050,0
20231127,160500,35113082650,29050,29050,29050,29050,0
20231127,160400,35113082650,29050,29050,29050,29050,0
20231127,160300,35113082650,29050,29050,29050,29050,0
20231127,160200,35113082650,29050,29050,29050,29050,0
20231127,160100,35113082650,29050,29050,29050,29050,0
20231127,160000,35113082650,29050,29050,29050,29050,0
20231127,155900,35113082650,29050,29050,29050,29050,0
20231127,155800,35113082650,29050,29050,29050,29050,0
20231127,155700,35113082650,29050,29050,29050,29050,0
20231127,155600,35113082650,29050,29050,29050,29050,0
20231127,155500,35113082650,29050,29050,29050,29050,0
20231127,155400,35113082650,29050,29050,29050,29050,0
20231127,155300,35113082650,29050,29050,29050,29050,0
20231127,155200,35113082650,29050,29050,29050,29050,0
20231127,155100,35113082650,29050,29050,29050,29050,0
20231127,155000,35113082650,29050,29050,29050,29050,0
20231127,154900,35113082650,29050,29050,29050,29050,0
20231127,154800,35113082650,29050,29050,29050,29050,0
20231127,154700,35113082650,29050,29050,29050,29050,0
20231127,154600,35113082650,29050,29050,29050,29050,0
20231127,154500,35113082650,29050,29050,29050,29050,0
20231127,154400,35113082650,29050,29050,29050,29050,0
20231127,154300,35113082650,29050,29050,29050,29050,25889
20231127,154200,35113082650,29050,29050,29050,29050,0
20231127,154100,35113082650,29050,29050,29050,29050,0
20231127,154000,35113082650,29050,29050,29050,29050,0
20231127,153900,35113082650,29050,29050,29050,29050,0
20231127,153800,35113082650,29050,29050,29050,29050,0
20231127,153700,35113082650,29050,29050,29050,29050,0
20231127,153600,35113082650,29050,29050,29050,29050,0
20231127,153500,35113082650,29050,29050,29050,29050,0
20231127,153400,35113082650,29050,29050,29050,29050,0
20231127,153300,35113082650,29050,29050,29050,29050,0
20231127,153200,35113082650,29050,29050,29050,29050,0
20231127,153100,35113082650,29050,29050,29050,29050,0
20231127,153000,35113082650,29050,29050,29050,29050,25889
20231127,152900,34361007200,29100,29100,29100,29100,0
20231127,152800,34361007200,29100,29100,29100,29100,0
20231127,152700,34361007200,29100,29100,29100,29100,0
20231127,152600,34361007200,29100,29100,29100,29100,0
20231127,152500,34361007200,29100,29100,29100,29100,0
20231127,152400,34361007200,29100,29100,29100,29100,0
20231127,152300,34361007200,29100,29100,29100,29100,0
20231127,152200,34361007200,29100,29100,29100,29100,0
20231127,152100,34361007200,29100,29100,29100,29100,0
20231127,152000,34361007200,29100,29100,29100,29100,0
20231127,151900,34361007200,29100,29150,29150,29100,7425
20231127,151800,34144903300,29150,29100,29150,29100,2444
20231127,151700,34073736100,29100,29150,29150,29100,3725
20231127,151600,33965279000,29100,29150,29150,29100,2246
20231127,151500,33899816150,29150,29100,29150,29100,1995
20231127,151400,33841687500,29100,29150,29150,29100,899
20231127,151300,33815493000,29100,29150,29150,29100,3102
20231127,151200,33725219300,29150,29150,29150,29100,3231
20231127,151100,33631111300,29150,29150,29150,29100,2048
20231127,151000,33571423950,29100,29100,29150,29100,5340
20231127,150900,33415812100,29100,29100,29150,29100,9734
20231127,150800,33132125000,29100,29100,29150,29100,904
20231127,150700,33105812500,29150,29100,29150,29100,1746
20231127,150600,33054999850,29100,29150,29150,29100,1810
20231127,150500,33002306000,29150,29150,29150,29100,1494
20231127,150400,32958788400,29150,29100,29150,29050,2613
20231127,150300,32882755600,29050,29150,29150,29050,5837
20231127,150200,32712967000,29150,29150,29150,29100,1029
20231127,150100,32683014400,29150,29150,29150,29100,2072
20231127,150000,32622692500,29100,29150,29150,29100,2325
20231127,145900,32555020000,29150,29150,29150,29100,1300
20231127,145800,32517171250,29100,29150,29150,29100,897
20231127,145700,32491047650,29150,29100,29200,29100,3800
20231127,145600,32380311400,29100,29150,29150,29100,1551
20231127,145500,32335135900,29150,29150,29200,29100,1005
20231127,145400,32305855300,29100,29150,29200,29100,4541
20231127,145300,32173519150,29150,29150,29200,29150,2064
20231127,145200,32113347650,29150,29200,29200,29150,1324
20231127,145100,32074739650,29150,29200,29200,29150,2750
20231127,145000,31994538300,29200,29150,29200,29150,817
20231127,144900,31970712900,29150,29150,29200,29150,3270
20231127,144800,31875391400,29150,29150,29200,29150,1532
20231127,144700,31830713350,29150,29200,29200,29150,1811
20231127,144600,31777876500,29150,29150,29200,29150,3583
20231127,144500,31673427450,29150,29200,29200,29100,5008
20231127,144400,31527443000,29150,29100,29200,29100,4789
20231127,144300,31387849350,29100,29100,29150,29100,750
20231127,144200,31366019650,29100,29100,29150,29050,6130
20231127,144100,31187676350,29100,29100,29100,29050,1838
20231127,144000,31134269850,29100,29100,29100,29050,512
20231127,143900,31119389500,29100,29050,29100,29050,1484
20231127,143800,31076248050,29100,29100,29100,29050,1029
20231127,143700,31046350150,29100,29050,29100,29050,1118
20231127,143600,31013864950,29050,29100,29100,29050,4728
20231127,143500,30876508100,29100,29100,29100,29050,790
20231127,143400,30853548000,29050,29100,29100,29050,812
20231127,143300,30829933500,29050,29100,29100,29050,2021
20231127,143200,30771212300,29050,29050,29100,29050,900
20231127,143100,30745061400,29050,29050,29100,29050,494
20231127,143000,30730703900,29100,29050,29100,29050,2465
20231127,142900,30659082350,29100,29100,29150,29050,2552
20231127,142800,30584905700,29100,29050,29100,29050,512
20231127,142700,30570013900,29100,29100,29100,29050,1864
20231127,142600,30515820350,29100,29050,29100,29050,2610
20231127,142500,30439986400,29100,29100,29100,29050,964
20231127,142400,30411963200,29100,29150,29150,29050,1485
20231127,142300,30368749550,29150,29100,29150,29050,1434
20231127,142200,30327035450,29100,29050,29100,29050,1961
20231127,142100,30270005900,29050,29050,29100,29050,2228
20231127,142000,30205216950,29100,29050,29100,29050,264
20231127,141900,30197546450,29050,29100,29100,29050,2329
20231127,141800,30129789150,29100,29050,29100,29050,1211
20231127,141700,30094601850,29100,29100,29100,29050,602
20231127,141600,30077109200,29100,29100,29100,29050,580
20231127,141500,30060249450,29050,29050,29100,29050,2693
20231127,141400,29981927900,29050,29100,29100,29050,684
20231127,141300,29962042800,29050,29100,29100,29050,1054
20231127,141200,29931393550,29100,29100,29100,29050,1351
20231127,141100,29892128700,29100,29050,29100,29050,181
20231127,141000,29886865750,29100,29100,29100,29050,1168
20231127,140900,29852922250,29100,29050,29100,29050,1079
20231127,140800,29821571050,29050,29100,29150,29050,548
20231127,140700,29805633950,29100,29150,29150,29100,1251
20231127,140600,29769223650,29150,29100,29150,29100,1599
20231127,140500,29722689100,29150,29150,29150,29100,307
20231127,140400,29713754100,29150,29100,29150,29100,1000
20231127,140300,29684649950,29100,29100,29150,29050,1044
20231127,140200,29654268150,29100,29100,29150,29100,456
20231127,140100,29640994550,29100,29150,29150,29100,501
20231127,140000,29626409600,29100,29150,29150,29100,5774
20231127,135900,29458371700,29150,29150,29150,29100,695
20231127,135800,29438124100,29150,29100,29150,29100,717
20231127,135700,29417247300,29150,29150,29150,29100,961
20231127,135600,29389276400,29100,29200,29200,29100,502
20231127,135500,29374644500,29200,29100,29200,29100,780
20231127,135400,29351906700,29150,29100,29150,29100,2028
20231127,135300,29292873600,29100,29150,29200,29100,639
20231127,135200,29274250600,29150,29150,29200,29150,639
20231127,135100,29255612300,29200,29150,29200,29150,3027
20231127,135000,29167373550,29150,29200,29200,29150,432
20231127,134900,29154776350,29200,29200,29200,29150,314
20231127,134800,29145615250,29150,29150,29200,29150,1876
20231127,134700,29090928700,29200,29200,29200,29150,385
20231127,134600,29079703050,29200,29150,29200,29150,532
20231127,134500,29064191050,29100,29100,29200,29100,1403
20231127,134400,29023298750,29150,29150,29200,29100,1475
20231127,134300,28980300900,29150,29100,29200,29100,629
20231127,134200,28961960950,29100,29200,29200,29100,3302
20231127,134100,28865704650,29200,29200,29250,29150,5042
20231127,134000,28718488800,29200,29250,29250,29200,342
20231127,133900,28708495550,29200,29200,29250,29200,1511
20231127,133800,28664368500,29250,29250,29250,29200,970
20231127,133700,28636012450,29200,29250,29250,29200,2062
20231127,133600,28575702800,29250,29250,29300,29250,1874
20231127,133500,28520878150,29250,29250,29300,29200,1480
20231127,133400,28477604550,29200,29300,29300,29200,2497
20231127,133300,28404556800,29300,29300,29300,29250,643
20231127,133200,28385746900,29250,29300,29300,29250,333
20231127,133100,28376001100,29250,29250,29300,29250,1822
20231127,133000,28322679350,29250,29300,29350,29250,1168
20231127,132900,28288447900,29300,29350,29350,29300,2358
20231127,132800,28219347350,29350,29300,29350,29300,903
20231127,132700,28192876750,29300,29350,29350,29300,1319
20231127,132600,28154197150,29350,29350,29350,29300,2143
20231127,132500,28091345050,29350,29300,29350,29300,1746
20231127,132400,28040135550,29350,29350,29350,29300,128
20231127,132300,28036379350,29350,29350,29350,29300,1158
20231127,132200,28002415650,29300,29350,29350,29300,252
20231127,132100,27995026900,29350,29350,29350,29300,728
20231127,132000,27973664000,29350,29350,29350,29300,754
20231127,131900,27951556100,29350,29350,29350,29300,705
20231127,131800,27930870150,29350,29350,29400,29350,1490
20231127,131700,27887136500,29400,29300,29400,29250,8616
20231127,131600,27634304300,29300,29300,29350,29300,2166
20231127,131500,27570829700,29300,29350,29350,29300,703
20231127,131400,27550215350,29350,29300,29350,29300,5156
20231127,131300,27398915800,29350,29350,29350,29300,624
20231127,131200,27380609450,29350,29300,29350,29300,2877
20231127,131100,27296307050,29300,29300,29350,29200,6467
20231127,131000,27106849450,29300,29250,29300,29250,653
20231127,130900,27087721300,29250,29250,29300,29200,3645
20231127,130800,26981106950,29250,29250,29250,29200,303
20231127,130700,26972246150,29200,29200,29250,29150,7373
20231127,130600,26756918550,29100,29200,29200,29100,850
20231127,130500,26732134100,29200,29150,29200,29100,966
20231127,130400,26703975100,29150,29150,29150,29100,559
20231127,130300,26687698950,29200,29200,29200,29150,1473
20231127,130200,26644754650,29200,29150,29200,29150,1300
20231127,130100,26606856150,29150,29150,29200,29100,1991
20231127,130000,26548831450,29200,29200,29200,29150,454
20231127,125900,26535576700,29200,29250,29250,29200,1403
20231127,125800,26494608650,29250,29050,29250,29050,12403
20231127,125700,26133118700,29050,29100,29100,29050,493
20231127,125600,26118792050,29100,29050,29100,29050,678
20231127,125500,26099088250,29050,29050,29100,29050,855
20231127,125400,26074232300,29050,29050,29100,29050,840
20231127,125300,26049814450,29100,29050,29100,29050,326
20231127,125200,26040338200,29050,29150,29150,29050,4400
20231127,125100,25912283550,29100,29100,29150,29100,390
20231127,125000,25900926100,29150,29100,29150,29100,127
20231127,124900,25897227050,29100,29100,29150,29100,1607
20231127,124800,25850463100,29150,29150,29150,29100,338
20231127,124700,25840621400,29150,29150,29150,29100,590
20231127,124600,25823432850,29100,29100,29150,29100,767
20231127,124500,25801103400,29150,29150,29150,29100,455
20231127,124400,25787842300,29150,29150,29150,29100,775
20231127,124300,25765256250,29100,29150,29150,29100,252
20231127,124200,25757915300,29150,29100,29150,29100,786
20231127,124100,25735024200,29150,29100,29150,29100,223
20231127,124000,25728526250,29100,29100,29150,29100,526
20231127,123900,25713209050,29100,29100,29150,29100,864
20231127,123800,25688052300,29150,29200,29200,29100,1087
20231127,123700,25656344650,29200,29150,29200,29100,616
20231127,123600,25638404250,29100,29100,29150,29100,3032
20231127,123500,25550046100,29100,29100,29150,29100,2671
20231127,123400,25472294350,29100,29100,29100,29050,512
20231127,123300,25457415550,29100,29050,29100,29050,1655
20231127,123200,25409283500,29050,29100,29100,29050,701
20231127,123100,25388886050,29050,29100,29100,29050,1025
20231127,123000,25359100550,29050,29100,29150,29050,2840
20231127,122900,25276470750,29150,29150,29150,29100,925
20231127,122800,25249544800,29150,29100,29150,29100,883
20231127,122700,25223822500,29150,29100,29150,29100,664
20231127,122600,25204492900,29150,29100,29150,29100,712
20231127,122500,25183762250,29150,29150,29150,29100,977
20231127,122400,25155289450,29150,29150,29150,29100,1170
20231127,122300,25121224450,29150,29150,29150,29100,179
20231127,122200,25116010800,29150,29150,29150,29100,725
20231127,122100,25094879400,29150,29150,29200,29100,2317
20231127,122000,25027336650,29200,29150,29200,29150,233
20231127,121900,25020543350,29150,29200,29200,29150,1610
20231127,121800,24973561350,29150,29150,29200,29150,111
20231127,121700,24970324050,29200,29200,29200,29150,1988
20231127,121600,24912295600,29150,29150,29150,29100,1948
20231127,121500,24855542500,29150,29150,29150,29100,25
20231127,121400,24854814000,29150,29100,29150,29050,1065
20231127,121300,24823819800,29100,29100,29100,29050,641
20231127,121200,24805169700,29100,29100,29100,29050,1583
20231127,121100,24759162450,29100,29100,29150,29050,5590
20231127,121000,24596482600,29100,29150,29200,29100,3755
20231127,120900,24487023950,29150,29150,29200,29150,161
20231127,120800,24482329450,29200,29200,29200,29150,1411
20231127,120700,24441137350,29150,29200,29200,29150,1141
20231127,120600,24407821950,29200,29250,29250,29200,470
20231127,120500,24394091600,29250,29250,29250,29200,840
20231127,120400,24369541600,29250,29200,29250,29200,456
20231127,120300,24356208850,29200,29150,29250,29150,284
20231127,120200,24347922100,29200,29150,29250,29150,1421
20231127,120100,24306430300,29200,29200,29200,29200,510
20231127,120000,24291538300,29200,29150,29200,29150,300
20231127,115900,24282787650,29150,29150,29200,29150,695
20231127,115800,24262528100,29150,29150,29200,29150,440
20231127,115700,24249695350,29200,29150,29200,29150,672
20231127,115600,24230106400,29200,29200,29200,29150,683
20231127,115500,24210193350,29200,29200,29200,29150,799
20231127,115400,24186897700,29150,29200,29200,29150,139
20231127,115300,24182841850,29150,29100,29200,29100,805
20231127,115200,24159365300,29150,29150,29200,29100,582
20231127,115100,24142390350,29150,29150,29150,29100,340
20231127,115000,24132483100,29150,29200,29250,29100,2290
20231127,114900,24065709100,29150,29100,29200,29100,2972
20231127,114800,23979053950,29100,29100,29150,29050,2847
20231127,114700,23896232450,29150,29150,29150,29100,503
20231127,114600,23881581350,29150,29100,29150,29100,429
20231127,114500,23869097050,29100,29100,29150,29100,1035
20231127,114400,23838933500,29100,29100,29100,29050,511
20231127,114300,23824063850,29050,29100,29150,29050,2559
20231127,114200,23749560200,29150,29100,29200,29100,1645
20231127,114100,23701613700,29100,29100,29150,29100,1688
20231127,114000,23652481700,29100,29050,29100,29050,1909
20231127,113900,23597012750,29050,29100,29100,29000,735
20231127,113800,23575658850,29100,29100,29150,29000,6248
20231127,113700,23394127350,29100,29100,29150,29050,1949
20231127,113600,23337401050,29100,29100,29150,29100,2046
20231127,113500,23277860350,29150,29150,29150,29100,729
20231127,113400,23256638200,29150,29150,29150,29050,1841
20231127,113300,23203065900,29100,29100,29150,29050,464
20231127,113200,23189565600,29050,29100,29150,29050,2257
20231127,113100,23123885100,29100,29150,29150,29100,1734
20231127,113000,23073391200,29150,29150,29150,29100,703
20231127,112900,23052914150,29150,29150,29150,29100,204
20231127,112800,23046970650,29150,29100,29150,29100,1074
20231127,112700,23015716950,29100,29100,29150,29100,2046
20231127,112600,22956167650,29100,29150,29150,29100,540
20231127,112500,22940447450,29150,29100,29150,29100,144
20231127,112400,22936254450,29100,29050,29100,29050,1484
20231127,112300,22893103950,29050,29100,29150,29050,3038
20231127,112200,22804772000,29100,29100,29150,29100,450
20231127,112100,22791670500,29100,29050,29150,29050,2764
20231127,112000,22711302800,29100,29050,29100,29050,598
20231127,111900,22693909900,29050,29050,29100,29050,783
20231127,111800,22671147600,29100,29050,29100,29000,2622
20231127,111700,22594970950,29050,29000,29050,29000,5250
20231127,111600,22442715150,29000,29000,29050,28950,2105
20231127,111500,22381684250,29000,29000,29050,29000,1564
20231127,111400,22336294850,29050,29000,29050,28950,3526
20231127,111300,22234075300,29000,29000,29000,28950,4588
20231127,111200,22101031900,29050,29050,29050,29000,1054
20231127,111100,22070454400,29000,29050,29050,29000,1245
20231127,111000,22034311050,29050,29000,29050,28950,1141
20231127,110900,22001209250,29000,29000,29050,28950,2187
20231127,110800,21937776850,29000,28950,29050,28900,5609
20231127,110700,21775540050,28950,29000,29000,28900,8344
20231127,110600,21534036550,29000,29000,29100,28950,2333
20231127,110500,21466350200,29000,29100,29100,29000,6152
20231127,110400,21287785250,29100,29100,29150,29050,5774
20231127,110300,21119759650,29100,29100,29150,29050,2901
20231127,110200,21035328450,29050,29100,29150,29050,5886
20231127,110100,20864036750,29100,29200,29250,29100,5004
20231127,110000,20718322150,29200,29150,29250,29150,3987
20231127,105900,20601995850,29150,29250,29250,29100,6486
20231127,105800,20412862100,29200,29200,29250,29200,873
20231127,105700,20387368350,29200,29250,29300,29200,980
20231127,105600,20358703550,29250,29250,29300,29200,3208
20231127,105500,20264842050,29200,29250,29250,29200,611
20231127,105400,20246996050,29200,29250,29250,29200,3451
20231127,105300,20146197050,29250,29250,29300,29250,1130
20231127,105200,20113139100,29250,29300,29300,29250,2029
20231127,105100,20053788600,29250,29350,29350,29250,2137
20231127,105000,19991185800,29300,29300,29350,29300,4626
20231127,104900,19855625850,29300,29400,29400,29300,3931
20231127,104800,19740247600,29400,29350,29400,29350,766
20231127,104700,19717756850,29400,29400,29400,29350,2414
20231127,104600,19646847650,29350,29350,29400,29350,4091
20231127,104500,19526753950,29400,29400,29400,29350,626
20231127,104400,19508364050,29350,29400,29400,29350,2426
20231127,104300,19437115550,29400,29450,29450,29350,1204
20231127,104200,19401712750,29450,29400,29450,29400,1245
20231127,104100,19365086550,29400,29400,29450,29400,656
20231127,104000,19345798900,29400,29400,29450,29350,2751
20231127,103900,19264912000,29450,29400,29450,29350,11230
20231127,103800,18934747850,29400,29350,29400,29300,2491
20231127,103700,18861636250,29300,29350,29350,29300,1948
20231127,103600,18804496500,29350,29350,29350,29300,3031
20231127,103500,18715562350,29300,29300,29350,29300,476
20231127,103400,18701603550,29300,29300,29350,29300,1547
20231127,103300,18656253700,29300,29350,29400,29300,6310
20231127,103200,18471277350,29350,29400,29400,29350,2854
20231127,103100,18387484200,29350,29350,29400,29300,3515
20231127,103000,18284258650,29350,29300,29350,29300,1086
20231127,102900,18252419450,29350,29350,29350,29300,240
20231127,102800,18245380950,29300,29350,29350,29300,610
20231127,102700,18227499700,29300,29300,29350,29300,8878
20231127,102600,17967022400,29300,29300,29300,29250,633
20231127,102500,17948489950,29300,29250,29300,29250,1081
20231127,102400,17916868650,29250,29300,29300,29250,1541
20231127,102300,17871781400,29300,29250,29300,29250,1231
20231127,102200,17835770700,29250,29200,29300,29150,5789
20231127,102100,17666673500,29200,29200,29200,29150,607
20231127,102000,17648962650,29200,29150,29200,29100,1607
20231127,101900,17602126050,29100,29100,29150,29050,2819
20231127,101800,17520121400,29100,29000,29100,29000,1505
20231127,101700,17476406250,28950,29050,29100,28800,22525
20231127,101600,16824352700,29100,29100,29150,29050,3268
20231127,101500,16729351400,29100,29100,29150,29100,2612
20231127,101400,16653329700,29100,29150,29200,29100,3555
20231127,101300,16549763650,29150,29150,29150,29100,3346
20231127,101200,16452252400,29100,29150,29150,29100,2980
20231127,101100,16365533500,29100,29100,29150,29100,746
20231127,101000,16343819800,29100,29100,29150,29100,1423
20231127,100900,16302375000,29150,29100,29150,29100,1389
20231127,100800,16261938250,29150,29100,29150,29100,4645
20231127,100700,16126732800,29100,29150,29200,29100,3053
20231127,100600,16037747300,29150,29200,29200,29150,4691
20231127,100500,15900968900,29200,29250,29250,29200,3925
20231127,100400,15786310300,29200,29250,29300,29200,1437
20231127,100300,15744255200,29250,29200,29300,29200,1155
20231127,100200,15710486000,29300,29250,29300,29200,1431
20231127,100100,15668661150,29250,29250,29250,29200,1487
20231127,100000,15625229850,29250,29250,29300,29200,936
20231127,095900,15597886350,29250,29250,29300,29200,9768
20231127,095800,15312416950,29250,29250,29300,29250,5124
20231127,095700,15162497000,29250,29400,29400,29250,7438
20231127,095600,14944586900,29400,29400,29400,29350,1229
20231127,095500,14908484800,29400,29400,29500,29250,15451
20231127,095400,14454707800,29500,29450,29550,29450,15939
20231127,095300,13984848150,29400,29400,29450,29350,6110
20231127,095200,13805127350,29400,29350,29400,29300,3778
20231127,095100,13694222100,29300,29350,29400,29300,3299
20231127,095000,13597378600,29350,29450,29450,29350,3607
20231127,094900,13491366750,29450,29400,29450,29350,8599
20231127,094800,13238684400,29400,29400,29400,29350,3130
20231127,094700,13146710300,29400,29400,29400,29350,3612
20231127,094600,13040549900,29400,29350,29450,29300,10752
20231127,094500,12724723350,29300,29200,29350,29150,11764
20231127,094400,12380555100,29200,29250,29250,29150,2064
20231127,094300,12320330250,29200,29200,29250,29200,4203
20231127,094200,12197577300,29200,29250,29250,29200,1543
20231127,094100,12152450600,29200,29200,29250,29150,3519
20231127,094000,12049734900,29150,29200,29200,29150,2405
20231127,093900,11979557250,29200,29350,29350,29150,8914
20231127,093800,11718812600,29300,29300,29350,29250,6004
20231127,093700,11542835850,29300,29250,29300,29250,1440
20231127,093600,11500665000,29300,29250,29300,29250,2335
20231127,093500,11432293000,29250,29250,29300,29200,2564
20231127,093400,11357248150,29300,29150,29300,29150,5737
20231127,093300,11189581450,29200,29300,29300,29200,6761
20231127,093200,10991844750,29300,29300,29300,29250,1502
20231127,093100,10947852050,29300,29300,29300,29250,3165
20231127,093000,10855180700,29300,29150,29350,29100,22793
20231127,092900,10188282150,29150,29150,29200,29100,3736
20231127,092800,10079338750,29200,29100,29200,29100,2461
20231127,092700,10007605300,29150,29300,29300,29100,18349
20231127,092600,9471335650,29300,29150,29300,29150,19702
20231127,092500,8895592050,29200,29100,29200,29050,9050
20231127,092400,8631807000,29100,29100,29100,29050,7477
20231127,092300,8414236300,29100,29000,29100,29000,5701
20231127,092200,8248496300,28950,28900,29000,28900,10337
20231127,092100,7949251350,28900,28850,29000,28800,18219
20231127,092000,7422597050,28800,28700,28850,28550,9451
20231127,091900,7150905450,28650,28550,28700,28500,4378
20231127,091800,7025626100,28550,28500,28550,28500,8436
20231127,091700,6785044500,28550,28550,28600,28500,3167
20231127,091600,6694631550,28550,28550,28600,28500,1341
20231127,091500,6656339100,28500,28650,28650,28500,3130
20231127,091400,6566882100,28600,28600,28650,28550,3829
20231127,091300,6457374300,28650,28550,28650,28500,6439
20231127,091200,6273343250,28550,28550,28550,28400,6207
20231127,091100,6096683950,28550,28450,28550,28450,6341
20231127,091000,5916084650,28450,28500,28500,28450,7300
20231127,090900,5708274000,28500,28400,28500,28350,9642
20231127,090800,5434290650,28400,28550,28550,28400,13077
20231127,090700,5061996800,28550,28500,28600,28450,11269
20231127,090600,4740633600,28450,28500,28500,28400,5402
20231127,090500,4586900000,28500,28350,28500,28350,13558
20231127,090400,4201147250,28400,28350,28450,28250,13830
20231127,090300,3809413850,28300,28350,28400,28250,23482
20231127,090200,3144569100,28350,28500,28500,28300,47530
20231127,090100,1796058750,28500,28550,28600,28450,23266
20231127,090000,1132906700,28600,28800,28850,28500,39029