stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194600,4997950050,27950,27950,27950,27950,3533
20231128,194500,4997950050,27950,27950,27950,27950,0
20231128,194400,4997950050,27950,27950,27950,27950,0
20231128,194300,4997950050,27950,27950,27950,27950,0
20231128,194200,4997950050,27950,27950,27950,27950,0
20231128,194100,4997950050,27950,27950,27950,27950,0
20231128,194000,4997950050,27950,27950,27950,27950,0
20231128,193900,4997950050,27950,27950,27950,27950,0
20231128,193800,4997950050,27950,27950,27950,27950,0
20231128,193700,4997950050,27950,27950,27950,27950,0
20231128,193600,4997950050,27950,27950,27950,27950,0
20231128,193500,4997950050,27950,27950,27950,27950,0
20231128,193400,4997950050,27950,27950,27950,27950,0
20231128,193300,4997950050,27950,27950,27950,27950,0
20231128,193200,4997950050,27950,27950,27950,27950,0
20231128,193100,4997950050,27950,27950,27950,27950,0
20231128,193000,4997950050,27950,27950,27950,27950,0
20231128,192900,4997950050,27950,27950,27950,27950,0
20231128,192800,4997950050,27950,27950,27950,27950,0
20231128,192700,4997950050,27950,27950,27950,27950,0
20231128,192600,4997950050,27950,27950,27950,27950,0
20231128,192500,4997950050,27950,27950,27950,27950,0
20231128,192400,4997950050,27950,27950,27950,27950,0
20231128,192300,4997950050,27950,27950,27950,27950,0
20231128,192200,4997950050,27950,27950,27950,27950,0
20231128,192100,4997950050,27950,27950,27950,27950,0
20231128,192000,4997950050,27950,27950,27950,27950,0
20231128,191900,4997950050,27950,27950,27950,27950,0
20231128,191800,4997950050,27950,27950,27950,27950,0
20231128,191700,4997950050,27950,27950,27950,27950,0
20231128,191600,4997950050,27950,27950,27950,27950,3533
20231128,191500,4997950050,27950,27950,27950,27950,0
20231128,191400,4997950050,27950,27950,27950,27950,0
20231128,191300,4997950050,27950,27950,27950,27950,0
20231128,191200,4997950050,27950,27950,27950,27950,0
20231128,191100,4997950050,27950,27950,27950,27950,0
20231128,191000,4997950050,27950,27950,27950,27950,0
20231128,190900,4997950050,27950,27950,27950,27950,0
20231128,190800,4997950050,27950,27950,27950,27950,0
20231128,190700,4997950050,27950,27950,27950,27950,0
20231128,190600,4997950050,27950,27950,27950,27950,0
20231128,190500,4997950050,27950,27950,27950,27950,0
20231128,190400,4997950050,27950,27950,27950,27950,0
20231128,190300,4997950050,27950,27950,27950,27950,0
20231128,190200,4997950050,27950,27950,27950,27950,0
20231128,190100,4997950050,27950,27950,27950,27950,0
20231128,190000,4997950050,27950,27950,27950,27950,0
20231128,185900,4997950050,27950,27950,27950,27950,0
20231128,185800,4997950050,27950,27950,27950,27950,0
20231128,185700,4997950050,27950,27950,27950,27950,0
20231128,185600,4997950050,27950,27950,27950,27950,0
20231128,185500,4997950050,27950,27950,27950,27950,0
20231128,185400,4997950050,27950,27950,27950,27950,0
20231128,185300,4997950050,27950,27950,27950,27950,0
20231128,185200,4997950050,27950,27950,27950,27950,0
20231128,185100,4997950050,27950,27950,27950,27950,0
20231128,185000,4997950050,27950,27950,27950,27950,0
20231128,184900,4997950050,27950,27950,27950,27950,0
20231128,184800,4997950050,27950,27950,27950,27950,0
20231128,184700,4997950050,27950,27950,27950,27950,0
20231128,184600,4997950050,27950,27950,27950,27950,3533
20231128,184500,4997950050,27950,27950,27950,27950,0
20231128,184400,4997950050,27950,27950,27950,27950,0
20231128,184300,4997950050,27950,27950,27950,27950,0
20231128,184200,4997950050,27950,27950,27950,27950,0
20231128,184100,4997950050,27950,27950,27950,27950,0
20231128,184000,4997950050,27950,27950,27950,27950,0
20231128,183900,4997950050,27950,27950,27950,27950,0
20231128,183800,4997950050,27950,27950,27950,27950,0
20231128,183700,4997950050,27950,27950,27950,27950,0
20231128,183600,4997950050,27950,27950,27950,27950,0
20231128,183500,4997950050,27950,27950,27950,27950,0
20231128,183400,4997950050,27950,27950,27950,27950,0
20231128,183300,4997950050,27950,27950,27950,27950,0
20231128,183200,4997950050,27950,27950,27950,27950,0
20231128,183100,4997950050,27950,27950,27950,27950,0
20231128,183000,4997950050,27950,27950,27950,27950,0
20231128,182900,4997950050,27950,27950,27950,27950,0
20231128,182800,4997950050,27950,27950,27950,27950,0
20231128,182700,4997950050,27950,27950,27950,27950,0
20231128,182600,4997950050,27950,27950,27950,27950,0
20231128,182500,4997950050,27950,27950,27950,27950,0
20231128,182400,4997950050,27950,27950,27950,27950,0
20231128,182300,4997950050,27950,27950,27950,27950,0
20231128,182200,4997950050,27950,27950,27950,27950,0
20231128,182100,4997950050,27950,27950,27950,27950,0
20231128,182000,4997950050,27950,27950,27950,27950,0
20231128,181900,4997950050,27950,27950,27950,27950,0
20231128,181800,4997950050,27950,27950,27950,27950,0
20231128,181700,4997950050,27950,27950,27950,27950,0
20231128,181600,4997950050,27950,27950,27950,27950,3533
20231128,181500,4997950050,27950,27950,27950,27950,0
20231128,181400,4997950050,27950,27950,27950,27950,0
20231128,181300,4997950050,27950,27950,27950,27950,0
20231128,181200,4997950050,27950,27950,27950,27950,0
20231128,181100,4997950050,27950,27950,27950,27950,0
20231128,181000,4997950050,27950,27950,27950,27950,0
20231128,180900,4997950050,27950,27950,27950,27950,0
20231128,180800,4997950050,27950,27950,27950,27950,0
20231128,180700,4997950050,27950,27950,27950,27950,0
20231128,180600,4997950050,27950,27950,27950,27950,0
20231128,180500,4997950050,27950,27950,27950,27950,0
20231128,180400,4997950050,27950,27950,27950,27950,0
20231128,180300,4997950050,27950,27950,27950,27950,0
20231128,180200,4997950050,27950,27950,27950,27950,0
20231128,180100,4997950050,27950,27950,27950,27950,0
20231128,180000,4997950050,27950,27950,27950,27950,0
20231128,175900,4997950050,27950,27950,27950,27950,0
20231128,175800,4997950050,27950,27950,27950,27950,0
20231128,175700,4997950050,27950,27950,27950,27950,0
20231128,175600,4997950050,27950,27950,27950,27950,0
20231128,175500,4997950050,27950,27950,27950,27950,0
20231128,175400,4997950050,27950,27950,27950,27950,0
20231128,175300,4997950050,27950,27950,27950,27950,0
20231128,175200,4997950050,27950,27950,27950,27950,0
20231128,175100,4997950050,27950,27950,27950,27950,0
20231128,175000,4997950050,27950,27950,27950,27950,0
20231128,174900,4997950050,27950,27950,27950,27950,0
20231128,174800,4997950050,27950,27950,27950,27950,0
20231128,174700,4997950050,27950,27950,27950,27950,0
20231128,174600,4997950050,27950,27950,27950,27950,3533
20231128,174500,4997950050,27950,27950,27950,27950,0
20231128,174400,4997950050,27950,27950,27950,27950,0
20231128,174300,4997950050,27950,27950,27950,27950,0
20231128,174200,4997950050,27950,27950,27950,27950,0
20231128,174100,4997950050,27950,27950,27950,27950,0
20231128,174000,4997950050,27950,27950,27950,27950,0
20231128,173900,4997950050,27950,27950,27950,27950,0
20231128,173800,4997950050,27950,27950,27950,27950,0
20231128,173700,4997950050,27950,27950,27950,27950,0
20231128,173600,4997950050,27950,27950,27950,27950,0
20231128,173500,4997950050,27950,27950,27950,27950,0
20231128,173400,4997950050,27950,27950,27950,27950,0
20231128,173300,4997950050,27950,27950,27950,27950,0
20231128,173200,4997950050,27950,27950,27950,27950,0
20231128,173100,4997950050,27950,27950,27950,27950,0
20231128,173000,4997950050,27950,27950,27950,27950,0
20231128,172900,4997950050,27950,27950,27950,27950,0
20231128,172800,4997950050,27950,27950,27950,27950,0
20231128,172700,4997950050,27950,27950,27950,27950,0
20231128,172600,4997950050,27950,27950,27950,27950,0
20231128,172500,4997950050,27950,27950,27950,27950,0
20231128,172400,4997950050,27950,27950,27950,27950,0
20231128,172300,4997950050,27950,27950,27950,27950,0
20231128,172200,4997950050,27950,27950,27950,27950,0
20231128,172100,4997950050,27950,27950,27950,27950,0
20231128,172000,4997950050,27950,27950,27950,27950,0
20231128,171900,4997950050,27950,27950,27950,27950,0
20231128,171800,4997950050,27950,27950,27950,27950,0
20231128,171700,4997950050,27950,27950,27950,27950,0
20231128,171600,4997950050,27950,27950,27950,27950,3533
20231128,171500,4997950050,27950,27950,27950,27950,0
20231128,171400,4997950050,27950,27950,27950,27950,0
20231128,171300,4997950050,27950,27950,27950,27950,0
20231128,171200,4997950050,27950,27950,27950,27950,0
20231128,171100,4997950050,27950,27950,27950,27950,0
20231128,171000,4997950050,27950,27950,27950,27950,0
20231128,170900,4997950050,27950,27950,27950,27950,0
20231128,170800,4997950050,27950,27950,27950,27950,0
20231128,170700,4997950050,27950,27950,27950,27950,0
20231128,170600,4997950050,27950,27950,27950,27950,0
20231128,170500,4997950050,27950,27950,27950,27950,0
20231128,170400,4997950050,27950,27950,27950,27950,0
20231128,170300,4997950050,27950,27950,27950,27950,0
20231128,170200,4997950050,27950,27950,27950,27950,0
20231128,170100,4997950050,27950,27950,27950,27950,0
20231128,170000,4997950050,27950,27950,27950,27950,0
20231128,165900,4997950050,27950,27950,27950,27950,0
20231128,165800,4997950050,27950,27950,27950,27950,0
20231128,165700,4997950050,27950,27950,27950,27950,0
20231128,165600,4997950050,27950,27950,27950,27950,0
20231128,165500,4997950050,27950,27950,27950,27950,0
20231128,165400,4997950050,27950,27950,27950,27950,0
20231128,165300,4997950050,27950,27950,27950,27950,0
20231128,165200,4997950050,27950,27950,27950,27950,0
20231128,165100,4997950050,27950,27950,27950,27950,0
20231128,165000,4997950050,27950,27950,27950,27950,0
20231128,164900,4997950050,27950,27950,27950,27950,0
20231128,164800,4997950050,27950,27950,27950,27950,0
20231128,164700,4997950050,27950,27950,27950,27950,0
20231128,164600,4997950050,27950,27950,27950,27950,3533
20231128,164500,4997950050,27950,27950,27950,27950,0
20231128,164400,4997950050,27950,27950,27950,27950,0
20231128,164300,4997950050,27950,27950,27950,27950,0
20231128,164200,4997950050,27950,27950,27950,27950,0
20231128,164100,4997950050,27950,27950,27950,27950,0
20231128,164000,4997950050,27950,27950,27950,27950,0
20231128,163900,4997950050,27950,27950,27950,27950,0
20231128,163800,4997950050,27950,27950,27950,27950,0
20231128,163700,4997950050,27950,27950,27950,27950,0
20231128,163600,4997950050,27950,27950,27950,27950,0
20231128,163500,4997950050,27950,27950,27950,27950,0
20231128,163400,4997950050,27950,27950,27950,27950,0
20231128,163300,4997950050,27950,27950,27950,27950,0
20231128,163200,4997950050,27950,27950,27950,27950,0
20231128,163100,4997950050,27950,27950,27950,27950,0
20231128,163000,4997950050,27950,27950,27950,27950,0
20231128,162900,4997950050,27950,27950,27950,27950,0
20231128,162800,4997950050,27950,27950,27950,27950,0
20231128,162700,4997950050,27950,27950,27950,27950,0
20231128,162600,4997950050,27950,27950,27950,27950,0
20231128,162500,4997950050,27950,27950,27950,27950,0
20231128,162400,4997950050,27950,27950,27950,27950,0
20231128,162300,4997950050,27950,27950,27950,27950,0
20231128,162200,4997950050,27950,27950,27950,27950,0
20231128,162100,4997950050,27950,27950,27950,27950,0
20231128,162000,4997950050,27950,27950,27950,27950,0
20231128,161900,4997950050,27950,27950,27950,27950,0
20231128,161800,4997950050,27950,27950,27950,27950,0
20231128,161700,4997950050,27950,27950,27950,27950,0
20231128,161600,4997950050,27950,27950,27950,27950,3533
20231128,161500,4997950050,27950,27950,27950,27950,0
20231128,161400,4997950050,27950,27950,27950,27950,0
20231128,161300,4997950050,27950,27950,27950,27950,0
20231128,161200,4997950050,27950,27950,27950,27950,0
20231128,161100,4997950050,27950,27950,27950,27950,0
20231128,161000,4997950050,27950,27950,27950,27950,0
20231128,160900,4997950050,27950,27950,27950,27950,0
20231128,160800,4997950050,27950,27950,27950,27950,0
20231128,160700,4997950050,27950,27950,27950,27950,0
20231128,160600,4997950050,27950,27950,27950,27950,0
20231128,160500,4997950050,27950,27950,27950,27950,0
20231128,160400,4997950050,27950,27950,27950,27950,0
20231128,160300,4997950050,27950,27950,27950,27950,0
20231128,160200,4997950050,27950,27950,27950,27950,0
20231128,160100,4997950050,27950,27950,27950,27950,0
20231128,160000,4997950050,27950,27950,27950,27950,0
20231128,155900,4997950050,27950,27950,27950,27950,0
20231128,155800,4997950050,27950,27950,27950,27950,0
20231128,155700,4997950050,27950,27950,27950,27950,0
20231128,155600,4997950050,27950,27950,27950,27950,0
20231128,155500,4997950050,27950,27950,27950,27950,0
20231128,155400,4997950050,27950,27950,27950,27950,0
20231128,155300,4997950050,27950,27950,27950,27950,0
20231128,155200,4997950050,27950,27950,27950,27950,0
20231128,155100,4997950050,27950,27950,27950,27950,0
20231128,155000,4997950050,27950,27950,27950,27950,0
20231128,154900,4997950050,27950,27950,27950,27950,0
20231128,154800,4997950050,27950,27950,27950,27950,0
20231128,154700,4997950050,27950,27950,27950,27950,0
20231128,154600,4997950050,27950,27950,27950,27950,3533
20231128,154500,4997950050,27950,27950,27950,27950,0
20231128,154400,4997950050,27950,27950,27950,27950,0
20231128,154300,4997950050,27950,27950,27950,27950,0
20231128,154200,4997950050,27950,27950,27950,27950,0
20231128,154100,4997950050,27950,27950,27950,27950,0
20231128,154000,4997950050,27950,27950,27950,27950,0
20231128,153900,4997950050,27950,27950,27950,27950,0
20231128,153800,4997950050,27950,27950,27950,27950,0
20231128,153700,4997950050,27950,27950,27950,27950,0
20231128,153600,4997950050,27950,27950,27950,27950,0
20231128,153500,4997950050,27950,27950,27950,27950,0
20231128,153400,4997950050,27950,27950,27950,27950,0
20231128,153300,4997950050,27950,27950,27950,27950,0
20231128,153200,4997950050,27950,27950,27950,27950,0
20231128,153100,4997950050,27950,27950,27950,27950,0
20231128,153000,4997950050,27950,27950,27950,27950,3533
20231128,152900,4899202700,28000,28000,28000,28000,0
20231128,152800,4899202700,28000,28000,28000,28000,0
20231128,152700,4899202700,28000,28000,28000,28000,0
20231128,152600,4899202700,28000,28000,28000,28000,0
20231128,152500,4899202700,28000,28000,28000,28000,0
20231128,152400,4899202700,28000,28000,28000,28000,0
20231128,152300,4899202700,28000,28000,28000,28000,0
20231128,152200,4899202700,28000,28000,28000,28000,0
20231128,152100,4899202700,28000,28000,28000,28000,0
20231128,152000,4899202700,28000,28000,28000,28000,0
20231128,151900,4899202700,28000,28000,28000,27950,706
20231128,151800,4879464750,27950,27950,27950,27950,205
20231128,151700,4873735000,27950,27950,28000,27950,3014
20231128,151600,4789493300,27950,28000,28000,27950,181
20231128,151500,4784425550,28000,28000,28000,28000,154
20231128,151400,4780113550,28000,28000,28000,28000,3
20231128,151300,4780029550,28000,28000,28000,28000,8
20231128,151200,4779805550,28000,28000,28000,28000,6
20231128,151100,4779637550,28000,28000,28000,27950,177
20231128,151000,4774688050,28000,27950,28000,27950,38
20231128,150900,4773625850,28000,28000,28000,27950,739
20231128,150800,4752933950,28000,28000,28000,27950,317
20231128,150700,4744072800,28000,28000,28000,28000,55
20231128,150600,4742532800,28000,28000,28000,27950,347
20231128,150500,4732817050,28000,28000,28000,28000,1126
20231128,150400,4701289050,28000,28000,28000,27950,1165
20231128,150300,4668714600,28000,28000,28000,28000,555
20231128,150200,4653174600,28000,28000,28000,28000,153
20231128,150100,4648890600,28000,28000,28000,28000,362
20231128,150000,4638754600,28000,28000,28000,28000,137
20231128,145900,4634918600,28000,27950,28000,27950,75
20231128,145800,4632818700,28000,27950,28000,27950,317
20231128,145700,4623952750,28000,27950,28000,27950,113
20231128,145600,4620789500,27950,27950,28000,27950,365
20231128,145500,4610580050,28000,27950,28000,27950,136
20231128,145400,4606772150,28000,28000,28000,28000,154
20231128,145300,4602460150,28000,28000,28000,28000,141
20231128,145200,4598512150,28000,28000,28000,28000,0
20231128,145100,4598512150,28000,28000,28000,27950,231
20231128,145000,4592048850,28000,28000,28000,28000,221
20231128,144900,4585860850,28000,27950,28000,27950,32
20231128,144800,4584965400,28000,28000,28000,28000,173
20231128,144700,4580121400,28000,28000,28000,28000,134
20231128,144600,4576369400,28000,28000,28000,28000,156
20231128,144500,4572001400,28000,27950,28000,27950,1941
20231128,144400,4517653450,28000,27950,28000,27950,136
20231128,144300,4513849450,28000,28000,28000,27950,114
20231128,144200,4510658000,27900,28000,28000,27900,151
20231128,144100,4506430100,28000,28000,28000,28000,12
20231128,144000,4506094100,28000,28000,28000,28000,154
20231128,143900,4501782100,28000,27950,28000,27900,204
20231128,143800,4496072500,27950,27950,28000,27950,203
20231128,143700,4490392550,28000,27950,28000,27900,209
20231128,143600,4484544850,28000,27950,28000,27950,128
20231128,143500,4480961250,27950,27950,27950,27900,296
20231128,143400,4472688750,27950,28000,28000,27950,134
20231128,143300,4468937150,27950,28000,28000,27950,161
20231128,143200,4464429650,27900,28000,28000,27900,355
20231128,143100,4454490800,27900,27950,27950,27900,466
20231128,143000,4441469350,28000,27950,28000,27950,1653
20231128,142900,4395261050,28000,28000,28000,28000,136
20231128,142800,4391453050,27950,27950,28000,27950,142
20231128,142700,4387477200,28000,28000,28000,28000,141
20231128,142600,4383529200,28000,28000,28000,28000,187
20231128,142500,4378293200,28000,28000,28000,28000,348
20231128,142400,4368549200,27950,28000,28000,27950,187
20231128,142300,4363316300,28000,28000,28000,27950,179
20231128,142200,4358306650,28000,28000,28000,28000,696
20231128,142100,4338818650,27950,28000,28000,27950,362
20231128,142000,4328682700,28000,28000,28000,28000,251
20231128,141900,4321654700,28000,28000,28000,28000,120
20231128,141800,4318294700,28000,27950,28000,27950,150
20231128,141700,4314096000,27950,28000,28000,27950,140
20231128,141600,4310176050,28000,28000,28000,27950,734
20231128,141500,4289654050,28000,27950,28000,27950,188
20231128,141400,4284392600,27950,28000,28000,27950,134
20231128,141300,4280641250,28000,28000,28000,28000,165
20231128,141200,4276021250,27950,27950,28000,27950,334
20231128,141100,4266676750,27950,28000,28000,27950,136
20231128,141000,4262868950,28000,28000,28000,28000,3
20231128,140900,4262784950,28000,28000,28000,27950,153
20231128,140800,4258502350,28000,27950,28000,27950,137
20231128,140700,4254666450,28000,28000,28000,28000,117
20231128,140600,4251390450,27950,28000,28000,27950,157
20231128,140500,4246994950,28000,27950,28000,27950,123
20231128,140400,4243551000,28000,28000,28000,28000,182
20231128,140300,4238455000,28000,28000,28000,28000,103
20231128,140200,4235571000,27950,27950,27950,27950,210
20231128,140100,4229701500,27950,27950,27950,27950,106
20231128,140000,4226738800,27900,27900,27950,27900,296
20231128,135900,4218470950,27900,27950,27950,27900,177
20231128,135800,4213532050,28000,27900,28000,27900,222
20231128,135700,4207325350,28000,28000,28000,28000,117
20231128,135600,4204049350,27900,27950,28000,27900,842
20231128,135500,4180494100,28000,27900,28000,27900,1125
20231128,135400,4149094100,28000,27950,28000,27950,229
20231128,135300,4142691700,28000,27950,28000,27950,336
20231128,135200,4133292650,27950,27950,28000,27950,202
20231128,135100,4127641700,27950,27950,28000,27950,182
20231128,135000,4122549900,27900,28000,28000,27900,317
20231128,134900,4113682550,27950,28000,28000,27950,539
20231128,134800,4098611750,27950,28000,28000,27900,115
20231128,134700,4095401550,27900,28000,28000,27900,766
20231128,134600,4074009150,28000,28000,28000,27950,1307
20231128,134500,4037466750,28000,28000,28050,28000,140
20231128,134400,4033540100,28050,27950,28050,27950,304
20231128,134300,4025038100,27950,28000,28000,27950,175
20231128,134200,4020138700,27950,28000,28000,27950,214
20231128,134100,4014148900,28000,28000,28000,28000,157
20231128,134000,4009752900,27950,28000,28000,27950,235
20231128,133900,4003177700,27950,28000,28000,27950,217
20231128,133800,3997104600,27950,28000,28000,27950,307
20231128,133700,3988519950,27950,28000,28000,27950,223
20231128,133600,3982276000,27950,27950,28000,27950,149
20231128,133500,3978110950,27950,27950,28000,27950,419
20231128,133400,3966391900,27950,28000,28000,27950,503
20231128,133300,3952312700,28000,27950,28000,27950,128
20231128,133200,3948729000,27950,27950,27950,27950,272
20231128,133100,3941126600,28000,27950,28000,27950,103
20231128,133000,3938245950,27950,27950,28000,27950,246
20231128,132900,3931364900,27950,27950,28000,27950,494
20231128,132800,3917549800,28000,27950,28000,27950,135
20231128,132700,3913769900,28000,27950,28000,27900,280
20231128,132600,3905944950,28000,27950,28000,27950,159
20231128,132500,3901493500,27900,27950,27950,27900,156
20231128,132400,3897140850,27950,28000,28000,27900,247
20231128,132300,3890233100,27900,27950,27950,27850,115
20231128,132200,3887025250,28000,27950,28000,27950,275
20231128,132100,3879328550,27950,27950,27950,27900,240
20231128,132000,3872631000,28000,27950,28000,27850,118
20231128,131900,3869328150,28000,27950,28000,27900,261
20231128,131800,3862035250,27950,27850,27950,27850,242
20231128,131700,3855288600,27850,28000,28000,27850,210
20231128,131600,3849416900,28000,27900,28000,27900,133
20231128,131500,3845697800,27850,27900,27900,27850,308
20231128,131400,3837111900,27900,27900,28000,27900,177
20231128,131300,3832167900,27900,27900,27900,27900,15
20231128,131200,3831749400,27900,27900,27950,27900,223
20231128,131100,3825521800,27900,27900,27950,27850,422
20231128,131000,3813753550,27900,27900,27900,27900,140
20231128,130900,3809847550,27900,27950,27950,27900,207
20231128,130800,3804071900,27950,27850,27950,27850,187
20231128,130700,3798856400,27900,27900,27950,27900,112
20231128,130600,3795727250,27900,27900,27900,27900,192
20231128,130500,3790370450,27900,27900,27950,27900,152
20231128,130400,3786127700,27950,27950,28000,27950,131
20231128,130300,3782462900,27900,27900,27900,27850,384
20231128,130200,3771759650,27900,27850,27900,27850,68
20231128,130100,3769865650,27850,27900,27900,27850,426
20231128,130000,3757987700,27850,27850,27900,27850,1619
20231128,125900,3712887050,27850,27900,27900,27850,208
20231128,125800,3707088600,27900,27850,27900,27850,270
20231128,125700,3699563050,27850,27900,27900,27850,336
20231128,125600,3690195900,27900,27900,27900,27850,435
20231128,125500,3678064150,27900,27950,27950,27900,704
20231128,125400,3658416650,27900,27900,27950,27900,270
20231128,125300,3650883600,27950,27950,27950,27950,282
20231128,125200,3643001700,27900,27900,27900,27900,196
20231128,125100,3637533300,27950,27900,27950,27900,441
20231128,125000,3625222050,27950,27950,27950,27900,205
20231128,124900,3619497400,27950,27950,27950,27950,176
20231128,124800,3614578200,27900,27900,27950,27900,381
20231128,124700,3603939800,27950,27950,27950,27900,241
20231128,124600,3597207750,27950,27950,27950,27900,221
20231128,124500,3591035550,27950,27950,27950,27900,251
20231128,124400,3584026400,27900,27950,27950,27900,297
20231128,124300,3575732850,27950,27950,27950,27900,276
20231128,124200,3568024300,27950,27950,27950,27900,296
20231128,124100,3559757650,27900,27950,27950,27900,57
20231128,124000,3558164700,27900,27950,27950,27900,294
20231128,123900,3549954800,28000,28000,28000,27950,146
20231128,123800,3545866850,27950,27950,27950,27900,233
20231128,123700,3539359300,27950,27900,27950,27900,279
20231128,123600,3531569750,27950,28000,28000,27950,183
20231128,123500,3526448100,27950,27950,28000,27950,159
20231128,123400,3522001850,27900,27950,28000,27900,249
20231128,123300,3515042200,27950,27950,28000,27950,159
20231128,123200,3510596100,27950,27950,28000,27900,226
20231128,123100,3504278250,27950,27950,28000,27950,354
20231128,123000,3494383900,27900,27900,27950,27900,233
20231128,122900,3487883150,27950,27900,27950,27900,172
20231128,122800,3483075850,27950,27950,28000,27950,240
20231128,122700,3476363750,27950,27950,27950,27900,530
20231128,122600,3461567500,28000,28000,28000,28000,107
20231128,122500,3458571500,28000,28000,28000,27950,217
20231128,122400,3452505800,28000,27900,28000,27900,173
20231128,122300,3447666300,27950,27900,28000,27900,215
20231128,122200,3441658000,27950,27950,27950,27950,333
20231128,122100,3432350650,27950,28000,28000,27950,199
20231128,122000,3426781400,28000,27950,28000,27950,80
20231128,121900,3424543950,28000,28000,28000,27950,213
20231128,121800,3418590450,28000,28000,28000,27950,256
20231128,121700,3411423800,28000,27950,28000,27950,240
20231128,121600,3404708600,28000,27950,28000,27950,298
20231128,121500,3396373550,28000,28000,28000,28000,403
20231128,121400,3385089550,28050,28050,28050,28050,112
20231128,121300,3381947950,28000,28050,28050,28000,378
20231128,121200,3371357550,28050,28000,28050,28000,156
20231128,121100,3366984650,28000,28000,28000,28000,133
20231128,121000,3363260650,28000,28000,28050,28000,180
20231128,120900,3358218350,28000,28050,28050,28000,188
20231128,120800,3352947300,28000,28050,28050,28000,68
20231128,120700,3351040000,28000,27950,28000,27950,268
20231128,120600,3343544800,28000,27950,28000,27950,157
20231128,120500,3339151300,28000,28000,28050,28000,216
20231128,120400,3333095500,28000,28000,28050,28000,262
20231128,120300,3325753600,28000,27950,28000,27950,305
20231128,120200,3317221500,28000,28000,28000,28000,118
20231128,120100,3313917500,27950,28000,28000,27950,338
20231128,120000,3304463950,28000,27950,28000,27950,269
20231128,115900,3296937000,27950,28000,28050,27950,508
20231128,115800,3282729950,27950,28050,28050,27950,622
20231128,115700,3265330400,28000,28050,28050,28000,232
20231128,115600,3258829400,28050,28000,28050,27950,440
20231128,115500,3246509800,28000,28000,28050,28000,306
20231128,115400,3237937650,28050,28000,28050,28000,274
20231128,115300,3230257100,28050,27950,28050,27950,210
20231128,115200,3224381300,28000,27950,28050,27950,260
20231128,115100,3217105500,28050,28000,28050,27950,142
20231128,115000,3213130600,28000,27950,28000,27950,345
20231128,114900,3203480900,27950,28050,28050,27950,263
20231128,114800,3196111750,28050,28050,28050,28050,150
20231128,114700,3191904250,28000,28050,28050,28000,377
20231128,114600,3181346250,28050,28000,28050,28000,277
20231128,114500,3173584050,28000,28050,28050,28000,171
20231128,114400,3168789050,28050,28050,28050,28000,860
20231128,114300,3144677650,28050,28050,28100,28000,257
20231128,114200,3137461750,28050,28000,28050,28000,306
20231128,114100,3128885050,28050,28100,28100,28050,148
20231128,114000,3124728600,28100,28050,28100,28050,318
20231128,113900,3115801450,28050,28000,28050,28000,352
20231128,113800,3105931900,28050,28050,28050,28000,456
20231128,113700,3093156300,28050,28050,28100,28050,143
20231128,113600,3089144500,28050,28050,28100,28050,267
20231128,113500,3081652500,28050,28100,28100,28050,164
20231128,113400,3077052250,28100,28100,28150,28050,1395
20231128,113300,3037822850,28100,28100,28150,28050,545
20231128,113200,3022515150,28050,28050,28100,28050,1150
20231128,113100,2990214550,28100,28050,28100,28050,368
20231128,113000,2979885750,28050,28050,28100,28050,324
20231128,112900,2970791300,28050,28100,28100,28050,275
20231128,112800,2963069750,28050,28050,28100,28050,317
20231128,112700,2954172600,28050,28050,28100,28050,443
20231128,112600,2941734350,28100,28100,28100,28050,300
20231128,112500,2933305500,28100,28100,28150,28100,296
20231128,112400,2924984900,28150,28100,28150,28100,263
20231128,112300,2917583700,28100,28150,28150,28050,937
20231128,112200,2891233100,28100,28100,28100,28050,161
20231128,112100,2886710750,28050,28050,28100,28050,297
20231128,112000,2878372650,28050,28050,28100,28050,190
20231128,111900,2873034450,28100,28000,28100,28000,271
20231128,111800,2865431600,28000,28100,28100,28000,269
20231128,111700,2857889250,28050,28100,28100,28050,370
20231128,111600,2847504350,28100,28100,28100,28050,1138
20231128,111500,2815527300,28050,28000,28050,28000,439
20231128,111400,2803219700,28050,28000,28050,28000,189
20231128,111300,2797923300,28050,28050,28050,28000,315
20231128,111200,2789094050,28050,28050,28100,28000,389
20231128,111100,2778177600,28050,28100,28100,28000,374
20231128,111000,2767690550,28050,28100,28100,28000,136
20231128,110900,2763877350,28100,28100,28100,28000,682
20231128,110800,2744746200,28100,28050,28100,28050,271
20231128,110700,2737136100,28050,28100,28100,28050,247
20231128,110600,2730196900,28100,28150,28150,28100,489
20231128,110500,2716444150,28150,28150,28200,28100,539
20231128,110400,2701268900,28200,28150,28200,28100,368
20231128,110300,2690912850,28150,28100,28150,28100,3091
20231128,110200,2603942650,28150,28050,28150,28050,1471
20231128,110100,2562615250,28050,27950,28050,27950,4127
20231128,110000,2447043800,27900,27900,28000,27900,400
20231128,105900,2435857350,27900,27950,28000,27900,579
20231128,105800,2419677850,27950,27950,27950,27900,184
20231128,105700,2414536800,27950,27900,27950,27900,720
20231128,105600,2394428000,27900,27900,27950,27900,261
20231128,105500,2387139050,27900,27900,27950,27900,163
20231128,105400,2382585500,27900,27950,27950,27900,522
20231128,105300,2368013550,27900,27950,27950,27900,382
20231128,105200,2357347400,27950,27900,27950,27900,217
20231128,105100,2351292100,27950,27900,27950,27900,373
20231128,105000,2340877650,27900,27800,27950,27800,1653
20231128,104900,2294758500,27900,27850,27900,27850,259
20231128,104800,2287539150,27850,27850,27900,27850,381
20231128,104700,2276921050,27850,27850,27850,27850,208
20231128,104600,2271128250,27850,27850,27850,27800,977
20231128,104500,2243926750,27850,27800,27850,27800,147
20231128,104400,2239839750,27850,27800,27850,27800,681
20231128,104300,2220881000,27850,27800,27850,27800,216
20231128,104200,2214875200,27800,27850,27850,27750,340
20231128,104100,2205422250,27800,27850,27850,27800,94
20231128,104000,2202805500,27800,27800,27800,27750,177
20231128,103900,2197892700,27800,27800,27850,27800,291
20231128,103800,2189795350,27850,27850,27850,27750,351
20231128,103700,2180029700,27800,27800,27800,27750,79
20231128,103600,2177836750,27800,27800,27800,27750,563
20231128,103500,2162191050,27800,27800,27850,27800,419
20231128,103400,2150540950,27800,27800,27850,27800,186
20231128,103300,2145365950,27800,27850,27850,27800,373
20231128,103200,2134987750,27850,27800,27850,27800,215
20231128,103100,2129004900,27800,27750,27850,27750,1793
20231128,103000,2079159150,27750,27750,27750,27700,437
20231128,102900,2067034700,27750,27700,27750,27700,116
20231128,102800,2063816750,27700,27700,27750,27700,333
20231128,102700,2054586500,27750,27700,27750,27700,247
20231128,102600,2047736950,27700,27750,27750,27700,225
20231128,102500,2041497950,27750,27700,27750,27700,394
20231128,102400,2030576200,27700,27700,27750,27650,538
20231128,102300,2015672150,27750,27650,27800,27650,283
20231128,102200,2007824150,27650,27750,27750,27650,2388
20231128,102100,1941755900,27700,27800,27800,27700,203
20231128,102000,1936122200,27750,27750,27750,27700,1041
20231128,101900,1907276450,27700,27750,27750,27700,815
20231128,101800,1884663250,27750,27700,27750,27700,179
20231128,101700,1879697850,27700,27750,27750,27650,291
20231128,101600,1871637450,27750,27700,27750,27650,299
20231128,101500,1863360650,27700,27800,27800,27600,7900
20231128,101400,1644984500,27750,27750,27750,27700,356
20231128,101300,1635105750,27750,27750,27800,27700,587
20231128,101200,1618816400,27800,27750,27800,27750,191
20231128,101100,1613511150,27750,27750,27750,27700,244
20231128,101000,1606741650,27750,27800,27800,27750,648
20231128,100900,1588748750,27750,27800,27800,27750,206
20231128,100800,1583030350,27800,27800,27800,27800,246
20231128,100700,1576191550,27750,27750,27800,27750,402
20231128,100600,1565035950,27800,27750,27800,27700,382
20231128,100500,1554426650,27750,27750,27800,27750,423
20231128,100400,1542678800,27800,27750,27800,27750,1255
20231128,100300,1507841300,27800,27800,27800,27750,228
20231128,100200,1501507700,27750,27750,27800,27750,244
20231128,100100,1494728050,27800,27800,27800,27750,534
20231128,100000,1479903550,27800,27800,27850,27800,189
20231128,095900,1474643450,27750,27800,27800,27750,439
20231128,095800,1462448950,27800,27800,27850,27750,327
20231128,095700,1453363850,27800,27850,27850,27800,226
20231128,095600,1447074550,27850,27800,27850,27800,373
20231128,095500,1436697850,27800,27850,27850,27800,720
20231128,095400,1416673650,27850,27800,27850,27800,397
20231128,095300,1405629750,27850,27800,27900,27800,349
20231128,095200,1395910550,27800,27850,27900,27800,413
20231128,095100,1384408200,27850,27850,27850,27850,1078
20231128,095000,1354385900,27850,27800,27850,27800,134
20231128,094900,1350659950,27800,27850,27850,27800,376
20231128,094800,1340200950,27800,27800,27850,27750,253
20231128,094700,1333169200,27800,27750,27850,27750,214
20231128,094600,1327220250,27850,27800,27850,27800,384
20231128,094500,1316533800,27800,27800,27800,27800,57
20231128,094400,1314949200,27850,27800,27850,27750,425
20231128,094300,1303127850,27800,27850,27850,27800,199
20231128,094200,1297590000,27850,27800,27850,27800,337
20231128,094100,1288214150,27800,27800,27800,27700,1673
20231128,094000,1241843200,27750,27750,27800,27700,1562
20231128,093900,1198538400,27750,27750,27800,27750,360
20231128,093800,1188538800,27800,27800,27850,27750,445
20231128,093700,1176173450,27800,27800,27850,27750,519
20231128,093600,1161755150,27800,27800,27800,27750,205
20231128,093500,1156060950,27800,27800,27800,27800,522
20231128,093400,1141549350,27900,27850,27900,27800,447
20231128,093300,1129089500,27900,27850,27900,27800,221
20231128,093200,1122927850,27850,27850,27900,27750,1904
20231128,093100,1069964000,27850,27800,27900,27800,597
20231128,093000,1053342850,27850,27900,27950,27850,327
20231128,092900,1044223450,27900,27800,27900,27800,327
20231128,092800,1035120100,27850,27850,27900,27850,243
20231128,092700,1028343300,27900,27850,27900,27850,236
20231128,092600,1021768850,27800,27850,27850,27800,283
20231128,092500,1013892050,27850,27750,27850,27750,193
20231128,092400,1008524850,27800,27850,27850,27800,372
20231128,092300,998169500,27800,27850,27850,27750,308
20231128,092200,989616050,27800,27900,27900,27800,1775
20231128,092100,940250200,27850,27900,27900,27850,1509
20231128,092000,898212650,27900,27800,27950,27800,286
20231128,091900,890223350,27900,27850,27950,27800,1560
20231128,091800,846796600,27850,27850,27900,27800,1458
20231128,091700,806213300,27900,27950,28000,27900,1170
20231128,091600,773558150,27950,28000,28000,27900,582
20231128,091500,757289600,28000,28050,28100,27950,996
20231128,091400,729414650,28050,28000,28100,28000,259
20231128,091300,722152100,28050,28000,28050,27950,541
20231128,091200,707008650,28000,27950,28000,27950,1381
20231128,091100,668376250,28000,28000,28100,27950,2277
20231128,091000,604665100,28100,28050,28100,28050,1342
20231128,090900,567006200,28050,28100,28100,28050,1028
20231128,090800,538151900,28150,28100,28150,28100,1650
20231128,090700,491758650,28150,28200,28200,28050,2811
20231128,090600,412653800,28200,28150,28200,28100,4654
20231128,090500,281717800,28150,28150,28200,28150,1619
20231128,090400,236070350,28150,28100,28200,28100,1520
20231128,090300,193277700,28100,28050,28150,28050,1153
20231128,090200,160887700,28050,28050,28100,28000,1521
20231128,090100,118216500,28000,28000,28050,27950,951
20231128,090000,91597300,28000,28000,28050,28000,3271