stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,211000,80955095650,23400,23400,23400,23400,95762
20241127,210900,80955095650,23400,23400,23400,23400,0
20241127,210800,80955095650,23400,23400,23400,23400,0
20241127,210700,80955095650,23400,23400,23400,23400,0
20241127,210600,80955095650,23400,23400,23400,23400,0
20241127,210500,80955095650,23400,23400,23400,23400,0
20241127,210400,80955095650,23400,23400,23400,23400,0
20241127,210300,80955095650,23400,23400,23400,23400,0
20241127,210200,80955095650,23400,23400,23400,23400,0
20241127,210100,80955095650,23400,23400,23400,23400,0
20241127,210000,80955095650,23400,23400,23400,23400,0
20241127,205900,80955095650,23400,23400,23400,23400,0
20241127,205800,80955095650,23400,23400,23400,23400,0
20241127,205700,80955095650,23400,23400,23400,23400,0
20241127,205600,80955095650,23400,23400,23400,23400,0
20241127,205500,80955095650,23400,23400,23400,23400,0
20241127,205400,80955095650,23400,23400,23400,23400,0
20241127,205300,80955095650,23400,23400,23400,23400,0
20241127,205200,80955095650,23400,23400,23400,23400,0
20241127,205100,80955095650,23400,23400,23400,23400,0
20241127,205000,80955095650,23400,23400,23400,23400,0
20241127,204900,80955095650,23400,23400,23400,23400,0
20241127,204800,80955095650,23400,23400,23400,23400,0
20241127,204700,80955095650,23400,23400,23400,23400,0
20241127,204600,80955095650,23400,23400,23400,23400,0
20241127,204500,80955095650,23400,23400,23400,23400,0
20241127,204400,80955095650,23400,23400,23400,23400,0
20241127,204300,80955095650,23400,23400,23400,23400,0
20241127,204200,80955095650,23400,23400,23400,23400,0
20241127,204100,80955095650,23400,23400,23400,23400,0
20241127,204000,80955095650,23400,23400,23400,23400,95762
20241127,203900,80955095650,23400,23400,23400,23400,0
20241127,203800,80955095650,23400,23400,23400,23400,0
20241127,203700,80955095650,23400,23400,23400,23400,0
20241127,203600,80955095650,23400,23400,23400,23400,0
20241127,203500,80955095650,23400,23400,23400,23400,0
20241127,203400,80955095650,23400,23400,23400,23400,0
20241127,203300,80955095650,23400,23400,23400,23400,0
20241127,203200,80955095650,23400,23400,23400,23400,0
20241127,203100,80955095650,23400,23400,23400,23400,0
20241127,203000,80955095650,23400,23400,23400,23400,0
20241127,202900,80955095650,23400,23400,23400,23400,0
20241127,202800,80955095650,23400,23400,23400,23400,0
20241127,202700,80955095650,23400,23400,23400,23400,0
20241127,202600,80955095650,23400,23400,23400,23400,0
20241127,202500,80955095650,23400,23400,23400,23400,0
20241127,202400,80955095650,23400,23400,23400,23400,0
20241127,202300,80955095650,23400,23400,23400,23400,0
20241127,202200,80955095650,23400,23400,23400,23400,0
20241127,202100,80955095650,23400,23400,23400,23400,0
20241127,202000,80955095650,23400,23400,23400,23400,0
20241127,201900,80955095650,23400,23400,23400,23400,0
20241127,201800,80955095650,23400,23400,23400,23400,0
20241127,201700,80955095650,23400,23400,23400,23400,0
20241127,201600,80955095650,23400,23400,23400,23400,0
20241127,201500,80955095650,23400,23400,23400,23400,0
20241127,201400,80955095650,23400,23400,23400,23400,0
20241127,201300,80955095650,23400,23400,23400,23400,0
20241127,201200,80955095650,23400,23400,23400,23400,0
20241127,201100,80955095650,23400,23400,23400,23400,0
20241127,201000,80955095650,23400,23400,23400,23400,95762
20241127,200900,80955095650,23400,23400,23400,23400,0
20241127,200800,80955095650,23400,23400,23400,23400,0
20241127,200700,80955095650,23400,23400,23400,23400,0
20241127,200600,80955095650,23400,23400,23400,23400,0
20241127,200500,80955095650,23400,23400,23400,23400,0
20241127,200400,80955095650,23400,23400,23400,23400,0
20241127,200300,80955095650,23400,23400,23400,23400,0
20241127,200200,80955095650,23400,23400,23400,23400,0
20241127,200100,80955095650,23400,23400,23400,23400,0
20241127,200000,80955095650,23400,23400,23400,23400,0
20241127,195900,80955095650,23400,23400,23400,23400,0
20241127,195800,80955095650,23400,23400,23400,23400,0
20241127,195700,80955095650,23400,23400,23400,23400,0
20241127,195600,80955095650,23400,23400,23400,23400,0
20241127,195500,80955095650,23400,23400,23400,23400,0
20241127,195400,80955095650,23400,23400,23400,23400,0
20241127,195300,80955095650,23400,23400,23400,23400,0
20241127,195200,80955095650,23400,23400,23400,23400,0
20241127,195100,80955095650,23400,23400,23400,23400,0
20241127,195000,80955095650,23400,23400,23400,23400,0
20241127,194900,80955095650,23400,23400,23400,23400,0
20241127,194800,80955095650,23400,23400,23400,23400,0
20241127,194700,80955095650,23400,23400,23400,23400,0
20241127,194600,80955095650,23400,23400,23400,23400,0
20241127,194500,80955095650,23400,23400,23400,23400,0
20241127,194400,80955095650,23400,23400,23400,23400,0
20241127,194300,80955095650,23400,23400,23400,23400,0
20241127,194200,80955095650,23400,23400,23400,23400,0
20241127,194100,80955095650,23400,23400,23400,23400,0
20241127,194000,80955095650,23400,23400,23400,23400,95762
20241127,193900,80955095650,23400,23400,23400,23400,0
20241127,193800,80955095650,23400,23400,23400,23400,0
20241127,193700,80955095650,23400,23400,23400,23400,0
20241127,193600,80955095650,23400,23400,23400,23400,0
20241127,193500,80955095650,23400,23400,23400,23400,0
20241127,193400,80955095650,23400,23400,23400,23400,0
20241127,193300,80955095650,23400,23400,23400,23400,0
20241127,193200,80955095650,23400,23400,23400,23400,0
20241127,193100,80955095650,23400,23400,23400,23400,0
20241127,193000,80955095650,23400,23400,23400,23400,0
20241127,192900,80955095650,23400,23400,23400,23400,0
20241127,192800,80955095650,23400,23400,23400,23400,0
20241127,192700,80955095650,23400,23400,23400,23400,0
20241127,192600,80955095650,23400,23400,23400,23400,0
20241127,192500,80955095650,23400,23400,23400,23400,0
20241127,192400,80955095650,23400,23400,23400,23400,0
20241127,192300,80955095650,23400,23400,23400,23400,0
20241127,192200,80955095650,23400,23400,23400,23400,0
20241127,192100,80955095650,23400,23400,23400,23400,0
20241127,192000,80955095650,23400,23400,23400,23400,0
20241127,191900,80955095650,23400,23400,23400,23400,0
20241127,191800,80955095650,23400,23400,23400,23400,0
20241127,191700,80955095650,23400,23400,23400,23400,0
20241127,191600,80955095650,23400,23400,23400,23400,0
20241127,191500,80955095650,23400,23400,23400,23400,0
20241127,191400,80955095650,23400,23400,23400,23400,0
20241127,191300,80955095650,23400,23400,23400,23400,0
20241127,191200,80955095650,23400,23400,23400,23400,0
20241127,191100,80955095650,23400,23400,23400,23400,0
20241127,191000,80955095650,23400,23400,23400,23400,95762
20241127,190900,80955095650,23400,23400,23400,23400,0
20241127,190800,80955095650,23400,23400,23400,23400,0
20241127,190700,80955095650,23400,23400,23400,23400,0
20241127,190600,80955095650,23400,23400,23400,23400,0
20241127,190500,80955095650,23400,23400,23400,23400,0
20241127,190400,80955095650,23400,23400,23400,23400,0
20241127,190300,80955095650,23400,23400,23400,23400,0
20241127,190200,80955095650,23400,23400,23400,23400,0
20241127,190100,80955095650,23400,23400,23400,23400,0
20241127,190000,80955095650,23400,23400,23400,23400,0
20241127,185900,80955095650,23400,23400,23400,23400,0
20241127,185800,80955095650,23400,23400,23400,23400,0
20241127,185700,80955095650,23400,23400,23400,23400,0
20241127,185600,80955095650,23400,23400,23400,23400,0
20241127,185500,80955095650,23400,23400,23400,23400,0
20241127,185400,80955095650,23400,23400,23400,23400,0
20241127,185300,80955095650,23400,23400,23400,23400,0
20241127,185200,80955095650,23400,23400,23400,23400,0
20241127,185100,80955095650,23400,23400,23400,23400,0
20241127,185000,80955095650,23400,23400,23400,23400,0
20241127,184900,80955095650,23400,23400,23400,23400,0
20241127,184800,80955095650,23400,23400,23400,23400,0
20241127,184700,80955095650,23400,23400,23400,23400,0
20241127,184600,80955095650,23400,23400,23400,23400,0
20241127,184500,80955095650,23400,23400,23400,23400,0
20241127,184400,80955095650,23400,23400,23400,23400,0
20241127,184300,80955095650,23400,23400,23400,23400,0
20241127,184200,80955095650,23400,23400,23400,23400,0
20241127,184100,80955095650,23400,23400,23400,23400,0
20241127,184000,80955095650,23400,23400,23400,23400,95762
20241127,183900,80955095650,23400,23400,23400,23400,0
20241127,183800,80955095650,23400,23400,23400,23400,0
20241127,183700,80955095650,23400,23400,23400,23400,0
20241127,183600,80955095650,23400,23400,23400,23400,0
20241127,183500,80955095650,23400,23400,23400,23400,0
20241127,183400,80955095650,23400,23400,23400,23400,0
20241127,183300,80955095650,23400,23400,23400,23400,0
20241127,183200,80955095650,23400,23400,23400,23400,0
20241127,183100,80955095650,23400,23400,23400,23400,0
20241127,183000,80955095650,23400,23400,23400,23400,0
20241127,182900,80955095650,23400,23400,23400,23400,0
20241127,182800,80955095650,23400,23400,23400,23400,0
20241127,182700,80955095650,23400,23400,23400,23400,0
20241127,182600,80955095650,23400,23400,23400,23400,0
20241127,182500,80955095650,23400,23400,23400,23400,0
20241127,182400,80955095650,23400,23400,23400,23400,0
20241127,182300,80955095650,23400,23400,23400,23400,0
20241127,182200,80955095650,23400,23400,23400,23400,0
20241127,182100,80955095650,23400,23400,23400,23400,0
20241127,182000,80955095650,23400,23400,23400,23400,0
20241127,181900,80955095650,23400,23400,23400,23400,0
20241127,181800,80955095650,23400,23400,23400,23400,0
20241127,181700,80955095650,23400,23400,23400,23400,0
20241127,181600,80955095650,23400,23400,23400,23400,0
20241127,181500,80955095650,23400,23400,23400,23400,0
20241127,181400,80955095650,23400,23400,23400,23400,0
20241127,181300,80955095650,23400,23400,23400,23400,0
20241127,181200,80955095650,23400,23400,23400,23400,0
20241127,181100,80955095650,23400,23400,23400,23400,0
20241127,181000,80955095650,23400,23400,23400,23400,95762
20241127,180900,80955095650,23400,23400,23400,23400,0
20241127,180800,80955095650,23400,23400,23400,23400,0
20241127,180700,80955095650,23400,23400,23400,23400,0
20241127,180600,80955095650,23400,23400,23400,23400,0
20241127,180500,80955095650,23400,23400,23400,23400,0
20241127,180400,80955095650,23400,23400,23400,23400,0
20241127,180300,80955095650,23400,23400,23400,23400,0
20241127,180200,80955095650,23400,23400,23400,23400,0
20241127,180100,80955095650,23400,23400,23400,23400,0
20241127,180000,80955095650,23400,23400,23400,23400,0
20241127,175900,80955095650,23400,23400,23400,23400,0
20241127,175800,80955095650,23400,23400,23400,23400,0
20241127,175700,80955095650,23400,23400,23400,23400,0
20241127,175600,80955095650,23400,23400,23400,23400,0
20241127,175500,80955095650,23400,23400,23400,23400,0
20241127,175400,80955095650,23400,23400,23400,23400,0
20241127,175300,80955095650,23400,23400,23400,23400,0
20241127,175200,80955095650,23400,23400,23400,23400,0
20241127,175100,80955095650,23400,23400,23400,23400,0
20241127,175000,80955095650,23400,23400,23400,23400,0
20241127,174900,80955095650,23400,23400,23400,23400,0
20241127,174800,80955095650,23400,23400,23400,23400,0
20241127,174700,80955095650,23400,23400,23400,23400,0
20241127,174600,80955095650,23400,23400,23400,23400,0
20241127,174500,80955095650,23400,23400,23400,23400,0
20241127,174400,80955095650,23400,23400,23400,23400,0
20241127,174300,80955095650,23400,23400,23400,23400,0
20241127,174200,80955095650,23400,23400,23400,23400,0
20241127,174100,80955095650,23400,23400,23400,23400,0
20241127,174000,80955095650,23400,23400,23400,23400,95762
20241127,173900,80955095650,23400,23400,23400,23400,0
20241127,173800,80955095650,23400,23400,23400,23400,0
20241127,173700,80955095650,23400,23400,23400,23400,0
20241127,173600,80955095650,23400,23400,23400,23400,0
20241127,173500,80955095650,23400,23400,23400,23400,0
20241127,173400,80955095650,23400,23400,23400,23400,0
20241127,173300,80955095650,23400,23400,23400,23400,0
20241127,173200,80955095650,23400,23400,23400,23400,0
20241127,173100,80955095650,23400,23400,23400,23400,0
20241127,173000,80955095650,23400,23400,23400,23400,0
20241127,172900,80955095650,23400,23400,23400,23400,0
20241127,172800,80955095650,23400,23400,23400,23400,0
20241127,172700,80955095650,23400,23400,23400,23400,0
20241127,172600,80955095650,23400,23400,23400,23400,0
20241127,172500,80955095650,23400,23400,23400,23400,0
20241127,172400,80955095650,23400,23400,23400,23400,0
20241127,172300,80955095650,23400,23400,23400,23400,0
20241127,172200,80955095650,23400,23400,23400,23400,0
20241127,172100,80955095650,23400,23400,23400,23400,0
20241127,172000,80955095650,23400,23400,23400,23400,0
20241127,171900,80955095650,23400,23400,23400,23400,0
20241127,171800,80955095650,23400,23400,23400,23400,0
20241127,171700,80955095650,23400,23400,23400,23400,0
20241127,171600,80955095650,23400,23400,23400,23400,0
20241127,171500,80955095650,23400,23400,23400,23400,0
20241127,171400,80955095650,23400,23400,23400,23400,0
20241127,171300,80955095650,23400,23400,23400,23400,0
20241127,171200,80955095650,23400,23400,23400,23400,0
20241127,171100,80955095650,23400,23400,23400,23400,0
20241127,171000,80955095650,23400,23400,23400,23400,95762
20241127,170900,80955095650,23400,23400,23400,23400,0
20241127,170800,80955095650,23400,23400,23400,23400,0
20241127,170700,80955095650,23400,23400,23400,23400,0
20241127,170600,80955095650,23400,23400,23400,23400,0
20241127,170500,80955095650,23400,23400,23400,23400,0
20241127,170400,80955095650,23400,23400,23400,23400,0
20241127,170300,80955095650,23400,23400,23400,23400,0
20241127,170200,80955095650,23400,23400,23400,23400,0
20241127,170100,80955095650,23400,23400,23400,23400,0
20241127,170000,80955095650,23400,23400,23400,23400,0
20241127,165900,80955095650,23400,23400,23400,23400,0
20241127,165800,80955095650,23400,23400,23400,23400,0
20241127,165700,80955095650,23400,23400,23400,23400,0
20241127,165600,80955095650,23400,23400,23400,23400,0
20241127,165500,80955095650,23400,23400,23400,23400,0
20241127,165400,80955095650,23400,23400,23400,23400,0
20241127,165300,80955095650,23400,23400,23400,23400,0
20241127,165200,80955095650,23400,23400,23400,23400,0
20241127,165100,80955095650,23400,23400,23400,23400,0
20241127,165000,80955095650,23400,23400,23400,23400,0
20241127,164900,80955095650,23400,23400,23400,23400,0
20241127,164800,80955095650,23400,23400,23400,23400,0
20241127,164700,80955095650,23400,23400,23400,23400,0
20241127,164600,80955095650,23400,23400,23400,23400,0
20241127,164500,80955095650,23400,23400,23400,23400,0
20241127,164400,80955095650,23400,23400,23400,23400,0
20241127,164300,80955095650,23400,23400,23400,23400,0
20241127,164200,80955095650,23400,23400,23400,23400,0
20241127,164100,80955095650,23400,23400,23400,23400,0
20241127,164000,80955095650,23400,23400,23400,23400,95762
20241127,163900,80955095650,23400,23400,23400,23400,0
20241127,163800,80955095650,23400,23400,23400,23400,0
20241127,163700,80955095650,23400,23400,23400,23400,0
20241127,163600,80955095650,23400,23400,23400,23400,0
20241127,163500,80955095650,23400,23400,23400,23400,0
20241127,163400,80955095650,23400,23400,23400,23400,0
20241127,163300,80955095650,23400,23400,23400,23400,0
20241127,163200,80955095650,23400,23400,23400,23400,0
20241127,163100,80955095650,23400,23400,23400,23400,0
20241127,163000,80955095650,23400,23400,23400,23400,0
20241127,162900,80955095650,23400,23400,23400,23400,0
20241127,162800,80955095650,23400,23400,23400,23400,0
20241127,162700,80955095650,23400,23400,23400,23400,0
20241127,162600,80955095650,23400,23400,23400,23400,0
20241127,162500,80955095650,23400,23400,23400,23400,0
20241127,162400,80955095650,23400,23400,23400,23400,0
20241127,162300,80955095650,23400,23400,23400,23400,0
20241127,162200,80955095650,23400,23400,23400,23400,0
20241127,162100,80955095650,23400,23400,23400,23400,0
20241127,162000,80955095650,23400,23400,23400,23400,0
20241127,161900,80955095650,23400,23400,23400,23400,0
20241127,161800,80955095650,23400,23400,23400,23400,0
20241127,161700,80955095650,23400,23400,23400,23400,0
20241127,161600,80955095650,23400,23400,23400,23400,0
20241127,161500,80955095650,23400,23400,23400,23400,0
20241127,161400,80955095650,23400,23400,23400,23400,0
20241127,161300,80955095650,23400,23400,23400,23400,0
20241127,161200,80955095650,23400,23400,23400,23400,0
20241127,161100,80955095650,23400,23400,23400,23400,0
20241127,161000,80955095650,23400,23400,23400,23400,95762
20241127,160900,80955095650,23400,23400,23400,23400,0
20241127,160800,80955095650,23400,23400,23400,23400,0
20241127,160700,80955095650,23400,23400,23400,23400,0
20241127,160600,80955095650,23400,23400,23400,23400,0
20241127,160500,80955095650,23400,23400,23400,23400,0
20241127,160400,80955095650,23400,23400,23400,23400,0
20241127,160300,80955095650,23400,23400,23400,23400,0
20241127,160200,80955095650,23400,23400,23400,23400,0
20241127,160100,80955095650,23400,23400,23400,23400,0
20241127,160000,80955095650,23400,23400,23400,23400,0
20241127,155900,80955095650,23400,23400,23400,23400,0
20241127,155800,80955095650,23400,23400,23400,23400,0
20241127,155700,80955095650,23400,23400,23400,23400,0
20241127,155600,80955095650,23400,23400,23400,23400,0
20241127,155500,80955095650,23400,23400,23400,23400,0
20241127,155400,80955095650,23400,23400,23400,23400,0
20241127,155300,80955095650,23400,23400,23400,23400,0
20241127,155200,80955095650,23400,23400,23400,23400,0
20241127,155100,80955095650,23400,23400,23400,23400,0
20241127,155000,80955095650,23400,23400,23400,23400,0
20241127,154900,80955095650,23400,23400,23400,23400,0
20241127,154800,80955095650,23400,23400,23400,23400,0
20241127,154700,80955095650,23400,23400,23400,23400,0
20241127,154600,80955095650,23400,23400,23400,23400,0
20241127,154500,80955095650,23400,23400,23400,23400,0
20241127,154400,80955095650,23400,23400,23400,23400,0
20241127,154300,80955095650,23400,23400,23400,23400,0
20241127,154200,80955095650,23400,23400,23400,23400,0
20241127,154100,80955095650,23400,23400,23400,23400,0
20241127,154000,80955095650,23400,23400,23400,23400,95762
20241127,153900,80955095650,23400,23400,23400,23400,0
20241127,153800,80955095650,23400,23400,23400,23400,0
20241127,153700,80955095650,23400,23400,23400,23400,0
20241127,153600,80955095650,23400,23400,23400,23400,0
20241127,153500,80955095650,23400,23400,23400,23400,0
20241127,153400,80955095650,23400,23400,23400,23400,0
20241127,153300,80955095650,23400,23400,23400,23400,0
20241127,153200,80955095650,23400,23400,23400,23400,0
20241127,153100,80955095650,23400,23400,23400,23400,0
20241127,153000,80955095650,23400,23400,23400,23400,95762
20241127,152900,78714264850,23350,23350,23350,23350,0
20241127,152800,78714264850,23350,23350,23350,23350,0
20241127,152700,78714264850,23350,23350,23350,23350,0
20241127,152600,78714264850,23350,23350,23350,23350,0
20241127,152500,78714264850,23350,23350,23350,23350,0
20241127,152400,78714264850,23350,23350,23350,23350,0
20241127,152300,78714264850,23350,23350,23350,23350,0
20241127,152200,78714264850,23350,23350,23350,23350,0
20241127,152100,78714264850,23350,23350,23350,23350,0
20241127,152000,78714264850,23350,23350,23350,23350,0
20241127,151900,78714264850,23350,23400,23400,23300,17555
20241127,151800,78304160500,23400,23400,23400,23350,12467
20241127,151700,78013020600,23400,23400,23400,23350,14738
20241127,151600,77668813050,23400,23400,23400,23300,15208
20241127,151500,77313689900,23350,23350,23400,23350,7231
20241127,151400,77144811100,23350,23350,23400,23350,11960
20241127,151300,76865486300,23350,23400,23450,23350,10866
20241127,151200,76611469100,23400,23400,23450,23400,14296
20241127,151100,76276887850,23450,23450,23450,23400,3141
20241127,151000,76203347650,23450,23450,23450,23400,2408
20241127,150900,76146909400,23400,23450,23500,23400,13961
20241127,150800,75819537250,23500,23500,23550,23450,16959
20241127,150700,75421033200,23500,23450,23500,23450,3569
20241127,150600,75337176300,23500,23400,23500,23350,52878
20241127,150500,74099204450,23400,23350,23400,23350,5520
20241127,150400,73970286900,23350,23450,23450,23350,5458
20241127,150300,73842483750,23400,23450,23450,23400,7261
20241127,150200,73672560850,23400,23400,23450,23400,3528
20241127,150100,73589958650,23400,23400,23450,23400,7122
20241127,150000,73423083700,23400,23450,23500,23400,2384
20241127,145900,73367204100,23450,23400,23450,23400,7952
20241127,145800,73180829950,23400,23400,23450,23400,6727
20241127,145700,73023174200,23400,23350,23450,23350,9875
20241127,145600,72792055800,23350,23400,23450,23350,5018
20241127,145500,72674646850,23400,23450,23450,23400,13170
20241127,145400,72366434800,23400,23400,23450,23400,1561
20241127,145300,72329880350,23450,23450,23450,23400,2780
20241127,145200,72264784800,23450,23400,23450,23400,3394
20241127,145100,72185231600,23450,23500,23500,23400,4426
20241127,145000,72081448250,23450,23450,23500,23450,1224
20241127,144900,72052735650,23500,23450,23500,23450,1993
20241127,144800,72005995750,23500,23500,23500,23450,1259
20241127,144700,71976462550,23500,23450,23550,23400,11419
20241127,144600,71708282650,23500,23450,23500,23450,2091
20241127,144500,71659246950,23450,23450,23500,23450,2746
20241127,144400,71594852800,23450,23450,23500,23450,1987
20241127,144300,71548255800,23500,23450,23500,23450,1779
20241127,144200,71506537850,23500,23450,23500,23450,1668
20241127,144100,71467420800,23450,23450,23500,23450,1823
20241127,144000,71424671100,23450,23450,23500,23450,2159
20241127,143900,71374041400,23450,23500,23550,23450,18201
20241127,143800,70946331200,23500,23500,23550,23500,2094
20241127,143700,70897098550,23500,23500,23550,23500,8073
20241127,143600,70707375000,23500,23500,23550,23500,12298
20241127,143500,70418202400,23500,23500,23550,23500,2499
20241127,143400,70359401400,23550,23550,23550,23500,9749
20241127,143300,70129863800,23500,23450,23550,23450,19941
20241127,143200,69661116500,23450,23500,23500,23450,915
20241127,143100,69639650700,23500,23400,23500,23400,6256
20241127,143000,69492956750,23450,23400,23450,23400,1209
20241127,142900,69464654000,23450,23400,23450,23400,2347
20241127,142800,69409697800,23400,23450,23500,23400,2784
20241127,142700,69344445400,23450,23450,23500,23450,3442
20241127,142600,69263726650,23450,23400,23500,23400,6808
20241127,142500,69104101300,23400,23400,23450,23400,3765
20241127,142400,69015992900,23450,23400,23450,23400,3373
20241127,142300,68937009450,23400,23450,23500,23400,3666
20241127,142200,68851049900,23450,23450,23500,23450,4912
20241127,142100,68735849100,23450,23450,23500,23450,2285
20241127,142000,68682259550,23450,23450,23500,23450,3867
20241127,141900,68591552150,23450,23450,23500,23400,7280
20241127,141800,68420861150,23450,23500,23500,23400,4295
20241127,141700,68320159950,23450,23500,23500,23450,2665
20241127,141600,68257664000,23450,23450,23500,23400,3615
20241127,141500,68172959800,23450,23450,23500,23400,3759
20241127,141400,68084804000,23500,23500,23500,23450,2374
20241127,141300,68029127700,23450,23500,23550,23450,11258
20241127,141200,67764631950,23450,23450,23500,23400,4199
20241127,141100,67666175400,23450,23450,23500,23450,2276
20241127,141000,67612801800,23400,23400,23450,23400,8768
20241127,140900,67407294000,23400,23400,23450,23350,4012
20241127,140800,67313415050,23400,23350,23450,23350,3809
20241127,140700,67224276600,23400,23400,23450,23350,4146
20241127,140600,67127283250,23450,23400,23450,23400,2842
20241127,140500,67060779450,23400,23400,23450,23400,5910
20241127,140400,66922484150,23400,23400,23450,23400,3173
20241127,140300,66848233250,23450,23400,23450,23400,3934
20241127,140200,66756173350,23400,23400,23450,23400,3209
20241127,140100,66681025750,23400,23450,23450,23400,2859
20241127,140000,66614071500,23400,23400,23450,23350,3689
20241127,135900,66527747750,23400,23400,23450,23400,1437
20241127,135800,66494119300,23400,23400,23450,23400,1983
20241127,135700,66447713050,23400,23500,23500,23400,2614
20241127,135600,66386471800,23450,23400,23500,23400,5943
20241127,135500,66247064500,23450,23450,23450,23400,4196
20241127,135400,66148753800,23450,23350,23500,23350,15278
20241127,135300,65791003500,23300,23350,23400,23300,7192
20241127,135200,65623407800,23350,23350,23400,23350,5604
20241127,135100,65492541250,23350,23300,23400,23300,8331
20241127,135000,65298080150,23300,23350,23400,23300,9755
20241127,134900,65070710300,23300,23350,23400,23300,4207
20241127,134800,64972485450,23350,23300,23400,23300,11369
20241127,134700,64707089350,23350,23400,23400,23300,8168
20241127,134600,64516362050,23400,23400,23400,23350,3815
20241127,134500,64427248500,23350,23350,23400,23350,4152
20241127,134400,64330294700,23400,23350,23400,23350,5823
20241127,134300,64194283850,23400,23350,23400,23350,3350
20241127,134200,64115993600,23350,23400,23400,23350,15950
20241127,134100,63743517050,23350,23350,23400,23300,91477
20241127,134000,61607501000,23350,23400,23450,23350,27040
20241127,133900,60974996850,23400,23450,23500,23400,7980
20241127,133800,60787908100,23450,23450,23500,23450,3030
20241127,133700,60716848800,23500,23500,23500,23450,2383
20241127,133600,60660954450,23500,23500,23500,23450,3514
20241127,133500,60578502350,23500,23450,23500,23450,3852
20241127,133400,60488132400,23500,23550,23550,23450,4822
20241127,133300,60374900450,23500,23500,23550,23450,22416
20241127,133200,59849123100,23500,23550,23550,23450,5042
20241127,133100,59730665650,23500,23500,23550,23500,2278
20241127,133000,59677088700,23500,23550,23600,23500,7266
20241127,132900,59506240400,23550,23550,23600,23550,3024
20241127,132800,59434948850,23550,23550,23600,23550,4632
20241127,132700,59325838550,23550,23600,23600,23550,2737
20241127,132600,59261334900,23550,23600,23600,23500,4395
20241127,132500,59157882250,23600,23550,23650,23500,8890
20241127,132400,58948052100,23550,23450,23550,23450,9386
20241127,132300,58727509400,23500,23500,23500,23400,10104
20241127,132200,58490639700,23450,23450,23500,23400,5007
20241127,132100,58373319700,23450,23500,23500,23450,21162
20241127,132000,57877043350,23450,23450,23500,23450,7284
20241127,131900,57706199400,23500,23500,23550,23450,5986
20241127,131800,57565511400,23500,23500,23550,23500,8513
20241127,131700,57365447950,23500,23550,23600,23500,7847
20241127,131600,57180977800,23550,23600,23650,23550,19281
20241127,131500,56726403050,23600,23700,23700,23600,4392
20241127,131400,56622591000,23700,23700,23700,23600,8923
20241127,131300,56411725500,23700,23650,23700,23600,2086
20241127,131200,56362395150,23650,23650,23700,23600,2732
20241127,131100,56297785150,23650,23700,23700,23650,2730
20241127,131000,56233215400,23700,23700,23700,23650,1796
20241127,130900,56190732750,23650,23700,23700,23650,2402
20241127,130800,56133916150,23650,23650,23700,23600,1649
20241127,130700,56094914450,23650,23650,23700,23600,893
20241127,130600,56073803400,23650,23700,23700,23600,1390
20241127,130500,56040927450,23700,23750,23750,23650,2679
20241127,130400,55977438800,23700,23650,23750,23650,4323
20241127,130300,55874996050,23700,23600,23700,23600,3022
20241127,130200,55803563750,23600,23650,23650,23600,5452
20241127,130100,55674868550,23600,23600,23700,23600,1373
20241127,130000,55642416700,23650,23700,23700,23600,2377
20241127,125900,55586197750,23700,23650,23750,23650,10289
20241127,125800,55342380200,23650,23750,23750,23650,8885
20241127,125700,55131794300,23700,23750,23750,23700,1212
20241127,125600,55103033450,23700,23750,23750,23700,2357
20241127,125500,55047105300,23750,23750,23750,23700,1089
20241127,125400,55021290800,23700,23700,23750,23700,748
20241127,125300,55003559500,23700,23650,23750,23650,9011
20241127,125200,54790027600,23700,23650,23700,23650,383
20241127,125100,54780962800,23700,23700,23700,23650,1551
20241127,125000,54744242550,23700,23700,23700,23650,1216
20241127,124900,54715460850,23650,23700,23700,23650,2260
20241127,124800,54661998750,23700,23700,23700,23650,2074
20241127,124700,54612871150,23700,23650,23700,23650,662
20241127,124600,54597191900,23700,23650,23700,23650,3495
20241127,124500,54514393250,23700,23750,23750,23650,2052
20241127,124400,54465747700,23700,23700,23750,23650,3419
20241127,124300,54384717400,23700,23700,23700,23650,1702
20241127,124200,54344437200,23700,23650,23700,23650,854
20241127,124100,54324226400,23650,23700,23700,23650,1276
20241127,124000,54294045050,23700,23650,23700,23650,820
20241127,123900,54274633550,23650,23650,23700,23600,1447
20241127,123800,54240421100,23650,23650,23650,23600,543
20241127,123700,54227596450,23650,23650,23650,23600,1518
20241127,123600,54191712900,23650,23600,23700,23600,374
20241127,123500,54182867650,23650,23700,23700,23600,2995
20241127,123400,54112021900,23700,23650,23700,23600,5694
20241127,123300,53977170600,23650,23600,23650,23600,2072
20241127,123200,53928210950,23650,23600,23650,23600,654
20241127,123100,53912771700,23600,23600,23650,23600,1990
20241127,123000,53865800500,23650,23600,23650,23600,932
20241127,122900,53843802900,23650,23600,23650,23600,2535
20241127,122800,53783968100,23650,23650,23650,23600,4039
20241127,122700,53688638550,23650,23600,23650,23600,1118
20241127,122600,53662227100,23650,23650,23700,23600,2918
20241127,122500,53593220150,23650,23650,23700,23600,3613
20241127,122400,53507753450,23700,23750,23750,23650,2166
20241127,122300,53456421000,23750,23750,23750,23700,727
20241127,122200,53439170500,23750,23750,23750,23700,2870
20241127,122100,53371044600,23700,23750,23750,23700,510
20241127,122000,53358951800,23750,23700,23750,23650,1593
20241127,121900,53321190900,23650,23700,23750,23650,2552
20241127,121800,53260696600,23700,23700,23750,23700,430
20241127,121700,53250502100,23700,23700,23750,23650,8241
20241127,121600,53055164750,23700,23700,23750,23650,928
20241127,121500,53033175200,23700,23750,23750,23700,3149
20241127,121400,52958540000,23750,23800,23800,23700,3433
20241127,121300,52877007950,23800,23850,23850,23750,6598
20241127,121200,52719958650,23800,23800,23850,23750,5477
20241127,121100,52589615000,23800,23750,23850,23700,33239
20241127,121000,51799196100,23750,23750,23750,23650,3643
20241127,120900,51712751000,23700,23750,23750,23700,3738
20241127,120800,51624122300,23750,23750,23750,23700,2652
20241127,120700,51561180450,23750,23700,23750,23650,6996
20241127,120600,51395331950,23700,23650,23700,23650,4136
20241127,120500,51297505250,23650,23650,23700,23650,1135
20241127,120400,51270655850,23700,23650,23700,23650,4815
20241127,120300,51156773650,23700,23700,23750,23650,4512
20241127,120200,51049876650,23700,23600,23700,23550,20156
20241127,120100,50573152550,23550,23550,23600,23550,2877
20241127,120000,50505371350,23550,23550,23600,23550,1972
20241127,115900,50458925850,23600,23600,23600,23550,2902
20241127,115800,50390575900,23600,23550,23600,23550,1795
20241127,115700,50348262700,23550,23550,23600,23550,1792
20241127,115600,50306054100,23550,23600,23600,23550,1725
20241127,115500,50265409650,23550,23550,23600,23550,1843
20241127,115400,50221971650,23550,23650,23650,23550,4217
20241127,115300,50122486600,23600,23600,23650,23550,5355
20241127,115200,49996133200,23550,23550,23600,23500,10371
20241127,115100,49751666150,23500,23450,23550,23450,8019
20241127,115000,49563237450,23450,23500,23500,23450,1119
20241127,114900,49536990800,23450,23450,23500,23450,1488
20241127,114800,49502095850,23450,23450,23500,23450,1230
20241127,114700,49473241050,23500,23500,23500,23400,4175
20241127,114600,49375346850,23500,23500,23500,23450,1708
20241127,114500,49335286400,23500,23550,23550,23450,1868
20241127,114400,49291405650,23550,23450,23550,23450,8167
20241127,114300,49099543600,23450,23450,23500,23400,24835
20241127,114200,48517689550,23400,23450,23450,23400,24608
20241127,114100,47941838750,23450,23450,23500,23400,2812
20241127,114000,47875951050,23450,23500,23500,23450,4184
20241127,113900,47777828950,23450,23500,23500,23450,2399
20241127,113800,47721564600,23450,23450,23500,23450,4506
20241127,113700,47615896200,23450,23500,23500,23400,19764
20241127,113600,47152422500,23500,23500,23500,23450,3670
20241127,113500,47066321050,23500,23450,23500,23450,5146
20241127,113400,46945552450,23500,23450,23500,23450,2035
20241127,113300,46897807200,23500,23550,23600,23450,32934
20241127,113200,46124023000,23600,23550,23600,23550,2591
20241127,113100,46062951050,23600,23550,23600,23500,4268
20241127,113000,45962433050,23550,23500,23550,23500,3754
20241127,112900,45874098700,23550,23550,23550,23500,2360
20241127,112800,45818593300,23550,23600,23600,23550,11413
20241127,112700,45549786100,23600,23550,23600,23550,781
20241127,112600,45531380850,23550,23550,23600,23550,3663
20241127,112500,45445059700,23550,23650,23650,23550,7852
20241127,112400,45259760800,23600,23600,23650,23600,3219
20241127,112300,45183675150,23600,23700,23700,23600,9181
20241127,112200,44966634800,23650,23650,23700,23650,4175
20241127,112100,44867877700,23650,23700,23750,23650,3037
20241127,112000,44795915700,23700,23600,23750,23600,13974
20241127,111900,44464972000,23650,23650,23650,23600,4053
20241127,111800,44369272850,23600,23600,23650,23600,2150
20241127,111700,44318470300,23650,23600,23650,23600,1639
20241127,111600,44279731950,23650,23650,23650,23600,1152
20241127,111500,44252532750,23600,23600,23650,23600,1849
20241127,111400,44208869700,23600,23600,23650,23550,9041
20241127,111300,43995513350,23650,23600,23650,23550,4392
20241127,111200,43891861800,23600,23600,23650,23600,1057
20241127,111100,43866888400,23600,23550,23650,23550,2664
20241127,111000,43804008750,23550,23650,23650,23550,7404
20241127,110900,43629267750,23650,23600,23650,23600,1179
20241127,110800,43601407500,23600,23650,23700,23600,1674
20241127,110700,43561848550,23600,23650,23650,23600,2341
20241127,110600,43506572400,23650,23650,23650,23600,1632
20241127,110500,43467999800,23600,23550,23650,23550,7557
20241127,110400,43289672550,23550,23550,23600,23550,1642
20241127,110300,43250999200,23550,23550,23600,23550,2160
20241127,110200,43200100500,23550,23600,23600,23550,3990
20241127,110100,43106123700,23550,23550,23600,23550,5774
20241127,110000,42970059950,23550,23600,23600,23550,4452
20241127,105900,42865192350,23550,23550,23600,23550,1592
20241127,105800,42827664000,23550,23650,23650,23550,5593
20241127,105700,42695660750,23650,23600,23650,23550,3084
20241127,105600,42622867800,23600,23550,23600,23550,5975
20241127,105500,42482103100,23550,23650,23650,23500,22340
20241127,105400,41955624100,23650,23700,23700,23600,8622
20241127,105300,41751610150,23700,23650,23750,23650,3717
20241127,105200,41663528500,23650,23650,23700,23650,3375
20241127,105100,41583686050,23650,23650,23700,23650,2105
20241127,105000,41533843600,23700,23700,23750,23650,8472
20241127,104900,41333198950,23700,23750,23800,23700,3309
20241127,104800,41254623950,23800,23750,23800,23750,4593
20241127,104700,41145535150,23750,23800,23800,23750,5996
20241127,104600,41002905050,23800,23850,23900,23800,2737
20241127,104500,40937653150,23850,23900,23900,23800,4539
20241127,104400,40829384900,23900,23850,23900,23800,7360
20241127,104300,40653781550,23850,23750,23900,23750,18698
20241127,104200,40208041800,23800,23750,23800,23750,6799
20241127,104100,40046564300,23800,23850,23850,23750,5592
20241127,104000,39913450050,23800,23800,23850,23750,4863
20241127,103900,39797709400,23800,23750,23800,23750,1563
20241127,103800,39760534200,23750,23800,23850,23700,8540
20241127,103700,39557463950,23800,23800,23850,23800,3005
20241127,103600,39485939350,23800,23650,23850,23650,27782
20241127,103500,38826330350,23700,23650,23750,23650,7770
20241127,103400,38642205500,23700,23650,23700,23600,6377
20241127,103300,38491290600,23650,23650,23650,23600,1724
20241127,103200,38450551900,23650,23600,23650,23600,2119
20241127,103100,38400471700,23650,23500,23650,23500,17595
20241127,103000,37985940750,23500,23500,23550,23500,2853
20241127,102900,37918881750,23550,23500,23550,23500,6378
20241127,102800,37768983450,23500,23500,23550,23450,27840
20241127,102700,37115742100,23500,23500,23550,23500,27470
20241127,102600,36470128800,23500,23550,23600,23500,6263
20241127,102500,36322712400,23550,23600,23650,23500,14331
20241127,102400,35985155850,23600,23650,23650,23600,2929
20241127,102300,35916001900,23650,23650,23650,23550,13009
20241127,102200,35609144300,23650,23650,23650,23600,5507
20241127,102100,35479082600,23600,23650,23650,23600,2656
20241127,102000,35416342550,23600,23650,23650,23600,1427
20241127,101900,35382653050,23650,23650,23700,23650,2306
20241127,101800,35328095200,23650,23750,23750,23600,18868
20241127,101700,34881924150,23750,23750,23800,23700,11834
20241127,101600,34601151750,23750,23800,23800,23700,2122
20241127,101500,34550737200,23800,23700,23800,23700,5741
20241127,101400,34414438850,23700,23750,23750,23700,3018
20241127,101300,34342879850,23700,23700,23750,23700,1537
20241127,101200,34306410750,23700,23750,23750,23700,12950
20241127,101100,33999356850,23750,23750,23800,23700,13767
20241127,101000,33672650350,23800,23800,23800,23750,2534
20241127,100900,33612346350,23800,23850,23850,23800,13629
20241127,100800,33287975100,23850,23850,23850,23800,2839
20241127,100700,33220284700,23850,23800,23850,23750,3804
20241127,100600,33129754550,23800,23800,23800,23750,2420
20241127,100500,33072200700,23800,23800,23800,23750,1448
20241127,100400,33037760100,23800,23800,23800,23750,990
20241127,100300,33014210450,23800,23750,23800,23750,2030
20241127,100200,32965959550,23800,23750,23800,23750,3411
20241127,100100,32884944850,23750,23800,23800,23700,12582
20241127,100000,32586200800,23800,23750,23800,23750,3143
20241127,095900,32511462800,23750,23700,23800,23700,4829
20241127,095800,32396791000,23700,23700,23750,23700,3839
20241127,095700,32305748950,23750,23850,23900,23700,22027
20241127,095600,31781946200,23850,23850,23900,23800,4624
20241127,095500,31671662950,23850,23850,23850,23800,5754
20241127,095400,31534487750,23800,23850,23900,23800,4750
20241127,095300,31421192500,23850,23900,23900,23800,10829
20241127,095200,31162707450,23850,23850,23900,23800,15738
20241127,095100,30787397400,23850,23850,23900,23800,13468
20241127,095000,30466155600,23850,23750,23850,23700,24263
20241127,094900,29889070450,23700,23700,23750,23650,12995
20241127,094800,29581057450,23650,23550,23700,23550,7503
20241127,094700,29403841950,23550,23550,23600,23450,25961
20241127,094600,28794119350,23550,23550,23650,23500,9062
20241127,094500,28580683450,23550,23700,23700,23550,12797
20241127,094400,28278605050,23650,23550,23700,23500,33880
20241127,094300,27479824300,23500,23550,23600,23500,11858
20241127,094200,27200453400,23550,23550,23600,23550,5460
20241127,094100,27071858550,23550,23600,23600,23550,2440
20241127,094000,27014375000,23550,23600,23650,23550,20938
20241127,093900,26520672350,23650,23550,23650,23500,7886
20241127,093800,26334755100,23550,23450,23550,23450,16246
20241127,093700,25953365550,23450,23450,23500,23400,27577
20241127,093600,25306733600,23450,23450,23550,23400,42269
20241127,093500,24314328100,23450,23650,23650,23400,47712
20241127,093400,23193084150,23650,23600,23700,23600,6878
20241127,093300,23030428700,23600,23700,23700,23550,28350
20241127,093200,22360551400,23700,23750,23750,23650,13342
20241127,093100,22044208700,23750,23750,23800,23700,8771
20241127,093000,21835924100,23750,23850,23850,23750,11245
20241127,092900,21568696700,23800,23800,23850,23750,8618
20241127,092800,21363581600,23800,23800,23850,23750,6714
20241127,092700,21203784700,23850,23800,23850,23750,5682
20241127,092600,21068616650,23800,23750,23800,23700,9598
20241127,092500,20840822400,23750,23900,23900,23700,21049
20241127,092400,20339633300,23900,23950,23950,23850,11351
20241127,092300,20068313650,23900,23850,23950,23850,11417
20241127,092200,19795467450,23850,23800,23900,23800,9243
20241127,092100,19575056400,23750,23700,23850,23650,11318
20241127,092000,19306072700,23650,23800,23850,23650,13912
20241127,091900,18975721500,23800,23850,23850,23800,12468
20241127,091800,18678872250,23850,23850,23900,23800,17795
20241127,091700,18254277200,23850,23850,23950,23800,13540
20241127,091600,17930881250,23850,23800,23900,23800,19772
20241127,091500,17459554550,23850,23650,23900,23650,16138
20241127,091400,17076358900,23650,23750,23750,23650,16492
20241127,091300,16685549700,23700,23650,23750,23600,22246
20241127,091200,16158782300,23650,23700,23800,23650,12652
20241127,091100,15858717600,23700,23700,23750,23600,30994
20241127,091000,15124841500,23650,23850,23950,23600,32529
20241127,090900,14352484350,23850,24000,24050,23800,23755
20241127,090800,13784695300,24000,23950,24050,23900,14315
20241127,090700,13441619300,23900,24000,24100,23850,37505
20241127,090600,12541615100,24000,23950,24050,23850,28660
20241127,090500,11855455200,23950,24000,24050,23900,14496
20241127,090400,11508409450,24000,23900,24050,23850,43867
20241127,090300,10455331950,23900,24100,24200,23750,68501
20241127,090200,8815460200,24100,24150,24350,23950,122231
20241127,090100,5858229350,24250,24000,24250,23800,73859
20241127,090000,4079347100,24000,23550,24050,23500,167991