stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,194700,7865882950,27200,27200,27200,27200,5528
20231129,194600,7865882950,27200,27200,27200,27200,0
20231129,194500,7865882950,27200,27200,27200,27200,0
20231129,194400,7865882950,27200,27200,27200,27200,0
20231129,194300,7865882950,27200,27200,27200,27200,0
20231129,194200,7865882950,27200,27200,27200,27200,0
20231129,194100,7865882950,27200,27200,27200,27200,0
20231129,194000,7865882950,27200,27200,27200,27200,0
20231129,193900,7865882950,27200,27200,27200,27200,0
20231129,193800,7865882950,27200,27200,27200,27200,0
20231129,193700,7865882950,27200,27200,27200,27200,0
20231129,193600,7865882950,27200,27200,27200,27200,0
20231129,193500,7865882950,27200,27200,27200,27200,0
20231129,193400,7865882950,27200,27200,27200,27200,0
20231129,193300,7865882950,27200,27200,27200,27200,0
20231129,193200,7865882950,27200,27200,27200,27200,0
20231129,193100,7865882950,27200,27200,27200,27200,0
20231129,193000,7865882950,27200,27200,27200,27200,0
20231129,192900,7865882950,27200,27200,27200,27200,0
20231129,192800,7865882950,27200,27200,27200,27200,0
20231129,192700,7865882950,27200,27200,27200,27200,0
20231129,192600,7865882950,27200,27200,27200,27200,0
20231129,192500,7865882950,27200,27200,27200,27200,0
20231129,192400,7865882950,27200,27200,27200,27200,0
20231129,192300,7865882950,27200,27200,27200,27200,0
20231129,192200,7865882950,27200,27200,27200,27200,0
20231129,192100,7865882950,27200,27200,27200,27200,0
20231129,192000,7865882950,27200,27200,27200,27200,0
20231129,191900,7865882950,27200,27200,27200,27200,0
20231129,191800,7865882950,27200,27200,27200,27200,0
20231129,191700,7865882950,27200,27200,27200,27200,5528
20231129,191600,7865882950,27200,27200,27200,27200,0
20231129,191500,7865882950,27200,27200,27200,27200,0
20231129,191400,7865882950,27200,27200,27200,27200,0
20231129,191300,7865882950,27200,27200,27200,27200,0
20231129,191200,7865882950,27200,27200,27200,27200,0
20231129,191100,7865882950,27200,27200,27200,27200,0
20231129,191000,7865882950,27200,27200,27200,27200,0
20231129,190900,7865882950,27200,27200,27200,27200,0
20231129,190800,7865882950,27200,27200,27200,27200,0
20231129,190700,7865882950,27200,27200,27200,27200,0
20231129,190600,7865882950,27200,27200,27200,27200,0
20231129,190500,7865882950,27200,27200,27200,27200,0
20231129,190400,7865882950,27200,27200,27200,27200,0
20231129,190300,7865882950,27200,27200,27200,27200,0
20231129,190200,7865882950,27200,27200,27200,27200,0
20231129,190100,7865882950,27200,27200,27200,27200,0
20231129,190000,7865882950,27200,27200,27200,27200,0
20231129,185900,7865882950,27200,27200,27200,27200,0
20231129,185800,7865882950,27200,27200,27200,27200,0
20231129,185700,7865882950,27200,27200,27200,27200,0
20231129,185600,7865882950,27200,27200,27200,27200,0
20231129,185500,7865882950,27200,27200,27200,27200,0
20231129,185400,7865882950,27200,27200,27200,27200,0
20231129,185300,7865882950,27200,27200,27200,27200,0
20231129,185200,7865882950,27200,27200,27200,27200,0
20231129,185100,7865882950,27200,27200,27200,27200,0
20231129,185000,7865882950,27200,27200,27200,27200,0
20231129,184900,7865882950,27200,27200,27200,27200,0
20231129,184800,7865882950,27200,27200,27200,27200,0
20231129,184700,7865882950,27200,27200,27200,27200,5528
20231129,184600,7865882950,27200,27200,27200,27200,0
20231129,184500,7865882950,27200,27200,27200,27200,0
20231129,184400,7865882950,27200,27200,27200,27200,0
20231129,184300,7865882950,27200,27200,27200,27200,0
20231129,184200,7865882950,27200,27200,27200,27200,0
20231129,184100,7865882950,27200,27200,27200,27200,0
20231129,184000,7865882950,27200,27200,27200,27200,0
20231129,183900,7865882950,27200,27200,27200,27200,0
20231129,183800,7865882950,27200,27200,27200,27200,0
20231129,183700,7865882950,27200,27200,27200,27200,0
20231129,183600,7865882950,27200,27200,27200,27200,0
20231129,183500,7865882950,27200,27200,27200,27200,0
20231129,183400,7865882950,27200,27200,27200,27200,0
20231129,183300,7865882950,27200,27200,27200,27200,0
20231129,183200,7865882950,27200,27200,27200,27200,0
20231129,183100,7865882950,27200,27200,27200,27200,0
20231129,183000,7865882950,27200,27200,27200,27200,0
20231129,182900,7865882950,27200,27200,27200,27200,0
20231129,182800,7865882950,27200,27200,27200,27200,0
20231129,182700,7865882950,27200,27200,27200,27200,0
20231129,182600,7865882950,27200,27200,27200,27200,0
20231129,182500,7865882950,27200,27200,27200,27200,0
20231129,182400,7865882950,27200,27200,27200,27200,0
20231129,182300,7865882950,27200,27200,27200,27200,0
20231129,182200,7865882950,27200,27200,27200,27200,0
20231129,182100,7865882950,27200,27200,27200,27200,0
20231129,182000,7865882950,27200,27200,27200,27200,0
20231129,181900,7865882950,27200,27200,27200,27200,0
20231129,181800,7865882950,27200,27200,27200,27200,0
20231129,181700,7865882950,27200,27200,27200,27200,5528
20231129,181600,7865882950,27200,27200,27200,27200,0
20231129,181500,7865882950,27200,27200,27200,27200,0
20231129,181400,7865882950,27200,27200,27200,27200,0
20231129,181300,7865882950,27200,27200,27200,27200,0
20231129,181200,7865882950,27200,27200,27200,27200,0
20231129,181100,7865882950,27200,27200,27200,27200,0
20231129,181000,7865882950,27200,27200,27200,27200,0
20231129,180900,7865882950,27200,27200,27200,27200,0
20231129,180800,7865882950,27200,27200,27200,27200,0
20231129,180700,7865882950,27200,27200,27200,27200,0
20231129,180600,7865882950,27200,27200,27200,27200,0
20231129,180500,7865882950,27200,27200,27200,27200,0
20231129,180400,7865882950,27200,27200,27200,27200,0
20231129,180300,7865882950,27200,27200,27200,27200,0
20231129,180200,7865882950,27200,27200,27200,27200,0
20231129,180100,7865882950,27200,27200,27200,27200,0
20231129,180000,7865882950,27200,27200,27200,27200,0
20231129,175900,7865882950,27200,27200,27200,27200,0
20231129,175800,7865882950,27200,27200,27200,27200,0
20231129,175700,7865882950,27200,27200,27200,27200,0
20231129,175600,7865882950,27200,27200,27200,27200,0
20231129,175500,7865882950,27200,27200,27200,27200,0
20231129,175400,7865882950,27200,27200,27200,27200,0
20231129,175300,7865882950,27200,27200,27200,27200,0
20231129,175200,7865882950,27200,27200,27200,27200,0
20231129,175100,7865882950,27200,27200,27200,27200,0
20231129,175000,7865882950,27200,27200,27200,27200,0
20231129,174900,7865882950,27200,27200,27200,27200,0
20231129,174800,7865882950,27200,27200,27200,27200,0
20231129,174700,7865882950,27200,27200,27200,27200,5528
20231129,174600,7865882950,27200,27200,27200,27200,0
20231129,174500,7865882950,27200,27200,27200,27200,0
20231129,174400,7865882950,27200,27200,27200,27200,0
20231129,174300,7865882950,27200,27200,27200,27200,0
20231129,174200,7865882950,27200,27200,27200,27200,0
20231129,174100,7865882950,27200,27200,27200,27200,0
20231129,174000,7865882950,27200,27200,27200,27200,0
20231129,173900,7865882950,27200,27200,27200,27200,0
20231129,173800,7865882950,27200,27200,27200,27200,0
20231129,173700,7865882950,27200,27200,27200,27200,0
20231129,173600,7865882950,27200,27200,27200,27200,0
20231129,173500,7865882950,27200,27200,27200,27200,0
20231129,173400,7865882950,27200,27200,27200,27200,0
20231129,173300,7865882950,27200,27200,27200,27200,0
20231129,173200,7865882950,27200,27200,27200,27200,0
20231129,173100,7865882950,27200,27200,27200,27200,0
20231129,173000,7865882950,27200,27200,27200,27200,0
20231129,172900,7865882950,27200,27200,27200,27200,0
20231129,172800,7865882950,27200,27200,27200,27200,0
20231129,172700,7865882950,27200,27200,27200,27200,0
20231129,172600,7865882950,27200,27200,27200,27200,0
20231129,172500,7865882950,27200,27200,27200,27200,0
20231129,172400,7865882950,27200,27200,27200,27200,0
20231129,172300,7865882950,27200,27200,27200,27200,0
20231129,172200,7865882950,27200,27200,27200,27200,0
20231129,172100,7865882950,27200,27200,27200,27200,0
20231129,172000,7865882950,27200,27200,27200,27200,0
20231129,171900,7865882950,27200,27200,27200,27200,0
20231129,171800,7865882950,27200,27200,27200,27200,0
20231129,171700,7865882950,27200,27200,27200,27200,5528
20231129,171600,7865882950,27200,27200,27200,27200,0
20231129,171500,7865882950,27200,27200,27200,27200,0
20231129,171400,7865882950,27200,27200,27200,27200,0
20231129,171300,7865882950,27200,27200,27200,27200,0
20231129,171200,7865882950,27200,27200,27200,27200,0
20231129,171100,7865882950,27200,27200,27200,27200,0
20231129,171000,7865882950,27200,27200,27200,27200,0
20231129,170900,7865882950,27200,27200,27200,27200,0
20231129,170800,7865882950,27200,27200,27200,27200,0
20231129,170700,7865882950,27200,27200,27200,27200,0
20231129,170600,7865882950,27200,27200,27200,27200,0
20231129,170500,7865882950,27200,27200,27200,27200,0
20231129,170400,7865882950,27200,27200,27200,27200,0
20231129,170300,7865882950,27200,27200,27200,27200,0
20231129,170200,7865882950,27200,27200,27200,27200,0
20231129,170100,7865882950,27200,27200,27200,27200,0
20231129,170000,7865882950,27200,27200,27200,27200,0
20231129,165900,7865882950,27200,27200,27200,27200,0
20231129,165800,7865882950,27200,27200,27200,27200,0
20231129,165700,7865882950,27200,27200,27200,27200,0
20231129,165600,7865882950,27200,27200,27200,27200,0
20231129,165500,7865882950,27200,27200,27200,27200,0
20231129,165400,7865882950,27200,27200,27200,27200,0
20231129,165300,7865882950,27200,27200,27200,27200,0
20231129,165200,7865882950,27200,27200,27200,27200,0
20231129,165100,7865882950,27200,27200,27200,27200,0
20231129,165000,7865882950,27200,27200,27200,27200,0
20231129,164900,7865882950,27200,27200,27200,27200,0
20231129,164800,7865882950,27200,27200,27200,27200,0
20231129,164700,7865882950,27200,27200,27200,27200,5528
20231129,164600,7865882950,27200,27200,27200,27200,0
20231129,164500,7865882950,27200,27200,27200,27200,0
20231129,164400,7865882950,27200,27200,27200,27200,0
20231129,164300,7865882950,27200,27200,27200,27200,0
20231129,164200,7865882950,27200,27200,27200,27200,0
20231129,164100,7865882950,27200,27200,27200,27200,0
20231129,164000,7865882950,27200,27200,27200,27200,0
20231129,163900,7865882950,27200,27200,27200,27200,0
20231129,163800,7865882950,27200,27200,27200,27200,0
20231129,163700,7865882950,27200,27200,27200,27200,0
20231129,163600,7865882950,27200,27200,27200,27200,0
20231129,163500,7865882950,27200,27200,27200,27200,0
20231129,163400,7865882950,27200,27200,27200,27200,0
20231129,163300,7865882950,27200,27200,27200,27200,0
20231129,163200,7865882950,27200,27200,27200,27200,0
20231129,163100,7865882950,27200,27200,27200,27200,0
20231129,163000,7865882950,27200,27200,27200,27200,0
20231129,162900,7865882950,27200,27200,27200,27200,0
20231129,162800,7865882950,27200,27200,27200,27200,0
20231129,162700,7865882950,27200,27200,27200,27200,0
20231129,162600,7865882950,27200,27200,27200,27200,0
20231129,162500,7865882950,27200,27200,27200,27200,0
20231129,162400,7865882950,27200,27200,27200,27200,0
20231129,162300,7865882950,27200,27200,27200,27200,0
20231129,162200,7865882950,27200,27200,27200,27200,0
20231129,162100,7865882950,27200,27200,27200,27200,0
20231129,162000,7865882950,27200,27200,27200,27200,0
20231129,161900,7865882950,27200,27200,27200,27200,0
20231129,161800,7865882950,27200,27200,27200,27200,0
20231129,161700,7865882950,27200,27200,27200,27200,5528
20231129,161600,7865882950,27200,27200,27200,27200,0
20231129,161500,7865882950,27200,27200,27200,27200,0
20231129,161400,7865882950,27200,27200,27200,27200,0
20231129,161300,7865882950,27200,27200,27200,27200,0
20231129,161200,7865882950,27200,27200,27200,27200,0
20231129,161100,7865882950,27200,27200,27200,27200,0
20231129,161000,7865882950,27200,27200,27200,27200,0
20231129,160900,7865882950,27200,27200,27200,27200,0
20231129,160800,7865882950,27200,27200,27200,27200,0
20231129,160700,7865882950,27200,27200,27200,27200,0
20231129,160600,7865882950,27200,27200,27200,27200,0
20231129,160500,7865882950,27200,27200,27200,27200,0
20231129,160400,7865882950,27200,27200,27200,27200,0
20231129,160300,7865882950,27200,27200,27200,27200,0
20231129,160200,7865882950,27200,27200,27200,27200,0
20231129,160100,7865882950,27200,27200,27200,27200,0
20231129,160000,7865882950,27200,27200,27200,27200,0
20231129,155900,7865882950,27200,27200,27200,27200,0
20231129,155800,7865882950,27200,27200,27200,27200,0
20231129,155700,7865882950,27200,27200,27200,27200,0
20231129,155600,7865882950,27200,27200,27200,27200,0
20231129,155500,7865882950,27200,27200,27200,27200,0
20231129,155400,7865882950,27200,27200,27200,27200,0
20231129,155300,7865882950,27200,27200,27200,27200,0
20231129,155200,7865882950,27200,27200,27200,27200,0
20231129,155100,7865882950,27200,27200,27200,27200,0
20231129,155000,7865882950,27200,27200,27200,27200,0
20231129,154900,7865882950,27200,27200,27200,27200,0
20231129,154800,7865882950,27200,27200,27200,27200,0
20231129,154700,7865882950,27200,27200,27200,27200,5528
20231129,154600,7865882950,27200,27200,27200,27200,0
20231129,154500,7865882950,27200,27200,27200,27200,0
20231129,154400,7865882950,27200,27200,27200,27200,0
20231129,154300,7865882950,27200,27200,27200,27200,0
20231129,154200,7865882950,27200,27200,27200,27200,0
20231129,154100,7865882950,27200,27200,27200,27200,0
20231129,154000,7865882950,27200,27200,27200,27200,0
20231129,153900,7865882950,27200,27200,27200,27200,0
20231129,153800,7865882950,27200,27200,27200,27200,0
20231129,153700,7865882950,27200,27200,27200,27200,0
20231129,153600,7865882950,27200,27200,27200,27200,0
20231129,153500,7865882950,27200,27200,27200,27200,0
20231129,153400,7865882950,27200,27200,27200,27200,0
20231129,153300,7865882950,27200,27200,27200,27200,0
20231129,153200,7865882950,27200,27200,27200,27200,0
20231129,153100,7865882950,27200,27200,27200,27200,0
20231129,153000,7865882950,27200,27200,27200,27200,5528
20231129,152900,7715521350,27000,27000,27000,27000,0
20231129,152800,7715521350,27000,27000,27000,27000,0
20231129,152700,7715521350,27000,27000,27000,27000,0
20231129,152600,7715521350,27000,27000,27000,27000,0
20231129,152500,7715521350,27000,27000,27000,27000,0
20231129,152400,7715521350,27000,27000,27000,27000,0
20231129,152300,7715521350,27000,27000,27000,27000,0
20231129,152200,7715521350,27000,27000,27000,27000,0
20231129,152100,7715521350,27000,27000,27000,27000,0
20231129,152000,7715521350,27000,27000,27000,27000,0
20231129,151900,7715521350,27000,27000,27050,26950,1128
20231129,151800,7685071450,27000,27000,27000,26950,562
20231129,151700,7669913800,27000,26950,27000,26950,598
20231129,151600,7653781900,26950,26900,27000,26900,1141
20231129,151500,7623034500,26900,26900,26950,26850,1196
20231129,151400,7590862450,26900,26900,26950,26900,1032
20231129,151300,7563069650,26900,26900,26950,26900,689
20231129,151200,7544529100,26900,26900,26950,26900,837
20231129,151100,7522009950,26900,26900,26950,26900,559
20231129,151000,7506969750,26950,27000,27000,26900,861
20231129,150900,7483795100,27000,26900,27000,26900,1082
20231129,150800,7454671050,26950,26950,27000,26900,1147
20231129,150700,7423790250,26950,26950,26950,26900,862
20231129,150600,7400585750,27000,26900,27000,26900,667
20231129,150500,7382626700,26900,26950,26950,26900,988
20231129,150400,7356038700,26900,26950,27000,26900,935
20231129,150300,7330865850,26900,26950,27000,26900,819
20231129,150200,7308819650,26950,26900,27000,26900,778
20231129,150100,7287867900,26950,26950,27000,26900,579
20231129,150000,7272280400,26950,27000,27000,26900,625
20231129,145900,7255440000,26950,26900,26950,26850,1078
20231129,145800,7226452700,26900,26900,26950,26850,634
20231129,145700,7209410150,26900,26850,26950,26850,1052
20231129,145600,7181123150,26900,26850,26900,26850,882
20231129,145500,7157428200,26900,26850,26900,26850,662
20231129,145400,7139633500,26850,26850,26950,26800,1343
20231129,145300,7103576700,26950,26850,26950,26850,1120
20231129,145200,7073455900,26850,26850,26850,26800,1284
20231129,145100,7039014450,26800,26850,26900,26800,2992
20231129,145000,6958778700,26850,26850,26900,26800,1425
20231129,144900,6920523350,26850,26800,26850,26800,2165
20231129,144800,6862490500,26800,26850,26850,26750,1278
20231129,144700,6828230300,26800,26800,26850,26700,1318
20231129,144600,6792939200,26800,26800,26800,26750,3696
20231129,144500,6694031300,26750,26800,26850,26750,2655
20231129,144400,6622888250,26800,26850,26900,26800,793
20231129,144300,6601615150,26850,26900,26900,26800,549
20231129,144200,6586875500,26850,26850,26900,26850,1266
20231129,144100,6552879750,26800,26800,26850,26750,1156
20231129,144000,6521885000,26800,26750,26800,26750,1617
20231129,143900,6478603650,26750,26750,26800,26700,1374
20231129,143800,6441876100,26750,26800,26850,26700,4392
20231129,143700,6324459500,26800,26800,26800,26750,1335
20231129,143600,6288738700,26750,26800,26850,26750,3244
20231129,143500,6201793600,26850,26850,26850,26800,1876
20231129,143400,6151471650,26850,26850,26850,26800,1362
20231129,143300,6114965100,26800,26850,26850,26800,1488
20231129,143200,6075039900,26850,26850,26900,26800,3982
20231129,143100,5968114600,26850,26900,26900,26850,2015
20231129,143000,5914011450,26900,26900,26950,26900,1928
20231129,142900,5862147850,26950,26900,26950,26900,1391
20231129,142800,5824715300,26900,26950,26950,26900,2625
20231129,142700,5754052750,26950,26950,27000,26950,856
20231129,142600,5730975350,27000,26950,27000,26950,2001
20231129,142500,5677018650,26950,26950,26950,26900,1668
20231129,142400,5632066450,26950,26950,26950,26900,1603
20231129,142300,5588867300,26950,26950,26950,26900,1548
20231129,142200,5547159450,26950,26950,26950,26900,1126
20231129,142100,5516840400,26950,26950,26950,26900,836
20231129,142000,5494312750,26900,26950,27000,26900,1342
20231129,141900,5458122600,26900,26950,27000,26900,1019
20231129,141800,5430671800,26950,26950,27000,26950,3508
20231129,141700,5336042000,26950,26950,27000,26950,1459
20231129,141600,5296721150,26950,26950,27000,26900,1288
20231129,141500,5262029100,26900,26950,26950,26900,774
20231129,141400,5241191700,26950,27000,27000,26950,1721
20231129,141300,5194810150,27000,26950,27000,26950,754
20231129,141200,5174478300,27000,27000,27050,26950,1411
20231129,141100,5136373050,27050,26950,27050,26950,3472
20231129,141000,5042646650,26950,27050,27050,26950,4064
20231129,140900,4932986950,26950,27050,27100,26950,4639
20231129,140800,4807602700,27050,27050,27100,27000,1106
20231129,140700,4777697250,27050,27000,27050,27000,1724
20231129,140600,4731090900,27050,27050,27050,27000,1855
20231129,140500,4680955900,27000,27100,27150,27000,6689
20231129,140400,4500212700,27100,27150,27150,27100,2755
20231129,140300,4425549150,27150,27150,27150,27100,1041
20231129,140200,4397315000,27150,27200,27250,27150,2490
20231129,140100,4329654900,27200,27200,27250,27200,1414
20231129,140000,4291192350,27200,27250,27250,27150,510
20231129,135900,4277337650,27200,27200,27250,27150,974
20231129,135800,4250861400,27250,27250,27250,27200,5377
20231129,135700,4104596250,27200,27250,27300,27200,1020
20231129,135600,4076820150,27250,27250,27250,27250,1099
20231129,135500,4046872400,27300,27250,27300,27250,889
20231129,135400,4022640950,27250,27250,27350,27250,2014
20231129,135300,3967748000,27300,27250,27350,27250,732
20231129,135200,3947791650,27300,27300,27300,27250,1419
20231129,135100,3909107800,27300,27300,27300,27250,816
20231129,135000,3886866750,27300,27300,27350,27300,441
20231129,134900,3874827300,27300,27350,27350,27300,1232
20231129,134800,3841191900,27350,27350,27350,27300,727
20231129,134700,3821342800,27300,27400,27400,27300,1507
20231129,134600,3780195500,27450,27400,27450,27350,717
20231129,134500,3760582600,27400,27400,27400,27350,726
20231129,134400,3740723300,27400,27450,27450,27400,599
20231129,134300,3724308950,27450,27450,27450,27400,61
20231129,134200,3722637000,27400,27400,27400,27400,75
20231129,134100,3720582000,27400,27400,27500,27400,196
20231129,134000,3715209750,27400,27450,27450,27400,201
20231129,133900,3709702300,27450,27400,27450,27400,472
20231129,133800,3696769100,27450,27500,27500,27400,92
20231129,133700,3694246700,27450,27450,27450,27450,70
20231129,133600,3692325200,27450,27550,27550,27450,41
20231129,133500,3691196800,27500,27500,27500,27450,281
20231129,133400,3683471100,27500,27500,27500,27450,791
20231129,133300,3661743600,27450,27500,27500,27450,248
20231129,133200,3654924800,27500,27500,27500,27500,17
20231129,133100,3654457300,27500,27550,27550,27500,445
20231129,133000,3642218850,27550,27550,27550,27500,36
20231129,132900,3641228350,27500,27550,27550,27500,108
20231129,132800,3638256050,27500,27500,27500,27500,65
20231129,132700,3636468550,27550,27500,27550,27500,177
20231129,132600,3631600550,27550,27500,27550,27500,54
20231129,132500,3630114650,27500,27550,27550,27500,49
20231129,132400,3628766500,27550,27550,27550,27500,96
20231129,132300,3626126100,27550,27500,27550,27500,66
20231129,132200,3624310850,27550,27550,27550,27500,30
20231129,132100,3623484450,27550,27550,27550,27500,164
20231129,132000,3618969350,27550,27600,27600,27550,100
20231129,131900,3616213700,27550,27500,27550,27500,1018
20231129,131800,3588169700,27500,27500,27550,27500,335
20231129,131700,3578957050,27550,27500,27550,27500,131
20231129,131600,3575352750,27500,27500,27500,27500,2297
20231129,131500,3512185250,27400,27500,27500,27400,201
20231129,131400,3506668100,27500,27450,27500,27450,99
20231129,131300,3503950150,27500,27450,27500,27450,75
20231129,131200,3501891350,27450,27450,27450,27400,117
20231129,131100,3498681600,27400,27450,27450,27400,193
20231129,131000,3493386900,27450,27450,27450,27400,159
20231129,130900,3489022400,27400,27450,27450,27400,69
20231129,130800,3487131250,27400,27450,27450,27400,179
20231129,130700,3482225650,27450,27400,27450,27400,130
20231129,130600,3478663550,27450,27450,27450,27400,62
20231129,130500,3476964150,27400,27400,27450,27400,1443
20231129,130400,3437395700,27350,27350,27400,27350,139
20231129,130300,3433593450,27350,27350,27400,27350,247
20231129,130200,3426837100,27300,27350,27350,27300,73
20231129,130100,3424840800,27350,27350,27400,27300,223
20231129,130000,3418745750,27350,27300,27350,27300,106
20231129,125900,3415849450,27300,27350,27350,27300,56
20231129,125800,3414320500,27350,27250,27400,27250,496
20231129,125700,3400760800,27350,27350,27350,27250,6094
20231129,125600,3234600900,27350,27350,27350,27300,3273
20231129,125500,3145243650,27300,27400,27400,27300,158
20231129,125400,3140924450,27350,27400,27400,27350,1095
20231129,125300,3110969550,27450,27350,27450,27350,1063
20231129,125200,3081895650,27350,27350,27400,27350,246
20231129,125100,3075167400,27400,27350,27400,27350,81
20231129,125000,3072951550,27400,27350,27400,27350,945
20231129,124900,3047090350,27350,27400,27400,27350,77
20231129,124800,3044983500,27400,27350,27400,27350,63
20231129,124700,3043259950,27350,27400,27400,27350,302
20231129,124600,3034992150,27400,27300,27400,27300,1867
20231129,124500,2983992450,27350,27350,27400,27350,1029
20231129,124400,2955848300,27350,27300,27350,27300,1266
20231129,124300,2921278450,27300,27400,27400,27300,428
20231129,124200,2909580100,27350,27350,27400,27350,526
20231129,124100,2895193500,27350,27350,27400,27350,56
20231129,124000,2893661750,27350,27350,27350,27300,970
20231129,123900,2867135600,27350,27400,27400,27350,202
20231129,123800,2861609950,27400,27350,27400,27350,91
20231129,123700,2859120900,27350,27400,27400,27300,2822
20231129,123600,2781990850,27400,27350,27400,27350,62
20231129,123500,2780294850,27350,27400,27400,27350,59
20231129,123400,2778679750,27400,27350,27400,27350,170
20231129,123300,2774029100,27400,27400,27400,27400,10
20231129,123200,2773755100,27350,27350,27400,27350,366
20231129,123100,2763744450,27350,27350,27350,27300,395
20231129,123000,2752942450,27300,27350,27400,27300,1186
20231129,122900,2720556600,27350,27400,27400,27350,2462
20231129,122800,2653219050,27400,27450,27450,27350,2257
20231129,122700,2591438350,27450,27450,27450,27400,700
20231129,122600,2572257600,27400,27450,27450,27400,172
20231129,122500,2567539150,27450,27400,27450,27400,67
20231129,122400,2565702350,27450,27400,27450,27400,135
20231129,122300,2562002750,27400,27400,27450,27400,166
20231129,122200,2557449250,27400,27450,27450,27400,95
20231129,122100,2554845750,27450,27400,27450,27400,32
20231129,122000,2553968600,27450,27400,27450,27400,142
20231129,121900,2550076800,27450,27400,27450,27400,63
20231129,121800,2548349750,27450,27400,27450,27400,257
20231129,121700,2541302150,27400,27450,27450,27400,138
20231129,121600,2537519650,27450,27450,27450,27400,160
20231129,121500,2533130600,27450,27400,27450,27400,208
20231129,121400,2527423550,27400,27400,27400,27400,66
20231129,121300,2525615150,27450,27450,27450,27400,130
20231129,121200,2522052600,27450,27400,27450,27400,746
20231129,121100,2501611300,27450,27450,27450,27450,27
20231129,121000,2500870150,27450,27450,27450,27400,208
20231129,120900,2495167950,27450,27400,27450,27400,30
20231129,120800,2494345700,27400,27400,27450,27400,578
20231129,120700,2478507450,27450,27400,27450,27400,112
20231129,120600,2475438550,27450,27450,27500,27400,367
20231129,120500,2465365500,27400,27400,27400,27400,24
20231129,120400,2464707900,27450,27450,27450,27400,100
20231129,120300,2461964700,27450,27450,27450,27400,70
20231129,120200,2460044400,27400,27500,27500,27400,1242
20231129,120100,2426010450,27450,27450,27450,27400,310
20231129,120000,2417503150,27400,27450,27450,27400,162
20231129,115900,2413063600,27450,27400,27450,27400,6
20231129,115800,2412899050,27400,27500,27500,27400,80
20231129,115700,2410706100,27500,27450,27500,27400,759
20231129,115600,2389872800,27450,27500,27500,27450,121
20231129,115500,2386551150,27500,27450,27500,27450,63
20231129,115400,2384821100,27450,27500,27500,27450,124
20231129,115300,2381416550,27450,27450,27500,27450,126
20231129,115200,2377956800,27450,27500,27500,27450,92
20231129,115100,2375430150,27500,27450,27500,27450,142
20231129,115000,2371529650,27500,27500,27500,27450,94
20231129,114900,2368948750,27500,27450,27500,27450,89
20231129,114800,2366505400,27500,27450,27500,27450,59
20231129,114700,2364885500,27500,27450,27500,27450,71
20231129,114600,2362935300,27450,27450,27500,27450,272
20231129,114500,2355467300,27450,27450,27500,27450,116
20231129,114400,2352282950,27500,27500,27500,27450,49
20231129,114300,2350936500,27450,27450,27500,27450,194
20231129,114200,2345610200,27500,27500,27500,27450,37
20231129,114100,2344593850,27500,27450,27500,27450,119
20231129,114000,2341327150,27500,27450,27500,27450,207
20231129,113900,2335638650,27450,27500,27500,27450,366
20231129,113800,2325581600,27450,27450,27500,27450,50
20231129,113700,2324208100,27450,27500,27500,27450,107
20231129,113600,2321270900,27500,27450,27500,27450,120
20231129,113500,2317976400,27500,27450,27500,27450,71
20231129,113400,2316026950,27500,27500,27500,27450,32
20231129,113300,2315147950,27500,27500,27500,27450,209
20231129,113200,2309409250,27450,27450,27450,27450,464
20231129,113100,2296672450,27500,27450,27500,27450,68
20231129,113000,2294805400,27450,27500,27500,27450,26
20231129,112900,2294091550,27500,27500,27550,27450,155
20231129,112800,2289831450,27550,27500,27550,27500,25
20231129,112700,2289143600,27500,27450,27550,27450,167
20231129,112600,2284549200,27550,27500,27550,27450,354
20231129,112500,2274818350,27500,27450,27500,27450,62
20231129,112400,2273116400,27500,27500,27550,27450,302
20231129,112300,2264812100,27500,27450,27500,27450,233
20231129,112200,2258410700,27500,27500,27500,27450,58
20231129,112100,2256816850,27450,27500,27500,27450,286
20231129,112000,2248955400,27500,27450,27500,27450,198
20231129,111900,2243515450,27450,27450,27500,27450,461
20231129,111800,2230849950,27450,27450,27500,27450,40
20231129,111700,2229751500,27450,27450,27500,27450,728
20231129,111600,2209767650,27500,27450,27500,27450,64
20231129,111500,2208010750,27450,27450,27500,27450,96
20231129,111400,2205374850,27450,27450,27500,27450,105
20231129,111300,2202491700,27450,27450,27500,27450,132
20231129,111200,2198867500,27450,27500,27500,27450,37
20231129,111100,2197851200,27500,27450,27500,27450,69
20231129,111000,2195956850,27500,27500,27500,27450,273
20231129,110900,2188460400,27450,27450,27500,27450,157
20231129,110800,2184149550,27450,27500,27500,27450,86
20231129,110700,2181787150,27500,27450,27500,27450,86
20231129,110600,2179425000,27450,27450,27500,27450,89
20231129,110500,2176981800,27450,27500,27500,27450,609
20231129,110400,2160263500,27450,27450,27450,27450,5
20231129,110300,2160126250,27450,27500,27500,27450,65
20231129,110200,2158341850,27450,27450,27500,27450,1008
20231129,110100,2130671700,27500,27500,27500,27500,9
20231129,110000,2130424200,27450,27500,27500,27450,42
20231129,105900,2129270400,27500,27400,27550,27400,1103
20231129,105800,2098996250,27550,27550,27550,27400,119
20231129,105700,2095721150,27400,27550,27550,27400,3043
20231129,105600,2012324200,27550,27450,27550,27450,140
20231129,105500,2008478600,27500,27500,27500,27500,61
20231129,105400,2006801100,27550,27500,27550,27500,40
20231129,105300,2005700600,27500,27450,27500,27450,577
20231129,105200,1989836500,27450,27400,27500,27400,1425
20231129,105100,1950721600,27450,27500,27500,27450,812
20231129,105000,1928431300,27500,27500,27500,27450,66
20231129,104900,1926619400,27450,27450,27500,27450,303
20231129,104800,1918301450,27500,27450,27500,27450,907
20231129,104700,1893403850,27450,27500,27500,27450,226
20231129,104600,1887196800,27500,27450,27500,27450,161
20231129,104500,1882775600,27450,27450,27500,27450,1193
20231129,104400,1850024900,27450,27450,27500,27450,91
20231129,104300,1847526650,27500,27450,27500,27450,61
20231129,104200,1845852000,27450,27450,27500,27450,289
20231129,104100,1837918200,27500,27550,27550,27450,2473
20231129,104000,1770000800,27500,27500,27550,27500,193
20231129,103900,1764688050,27500,27550,27550,27500,130
20231129,103800,1761113000,27550,27500,27550,27500,595
20231129,103700,1744750000,27500,27500,27500,27500,55
20231129,103600,1743237500,27550,27500,27550,27500,174
20231129,103500,1738451150,27500,27500,27550,27500,619
20231129,103400,1721427400,27500,27500,27550,27500,216
20231129,103300,1715487350,27500,27550,27550,27500,60
20231129,103200,1713835400,27550,27500,27550,27500,274
20231129,103100,1706294550,27550,27500,27550,27500,425
20231129,103000,1694605650,27550,27550,27550,27500,183
20231129,102900,1689572400,27550,27550,27550,27500,127
20231129,102800,1686079150,27500,27550,27550,27500,157
20231129,102700,1681758650,27500,27500,27550,27500,1490
20231129,102600,1640782250,27550,27500,27550,27500,504
20231129,102500,1626901400,27550,27550,27600,27550,223
20231129,102400,1620757300,27550,27550,27650,27550,400
20231129,102300,1609736750,27550,27600,27700,27550,1105
20231129,102200,1579151500,27600,27650,27650,27550,1592
20231129,102100,1535210900,27650,27650,27700,27650,567
20231129,102000,1519533200,27650,27700,27700,27650,84
20231129,101900,1517207700,27700,27750,27750,27700,12
20231129,101800,1516875150,27700,27750,27750,27700,39
20231129,101700,1515794050,27700,27650,27700,27650,142
20231129,101600,1511861950,27650,27700,27700,27650,116
20231129,101500,1508654350,27700,27700,27700,27700,166
20231129,101400,1504056150,27650,27700,27750,27650,560
20231129,101300,1488531450,27700,27700,27700,27700,38
20231129,101200,1487478850,27700,27700,27700,27700,110
20231129,101100,1484431850,27650,27650,27650,27650,35
20231129,101000,1483464100,27650,27650,27700,27650,1736
20231129,100900,1435414000,27700,27700,27700,27650,138
20231129,100800,1431592450,27700,27650,27700,27650,295
20231129,100700,1423428700,27650,27650,27650,27600,44
20231129,100600,1422213600,27650,27650,27650,27600,123
20231129,100500,1418814000,27650,27650,27650,27600,483
20231129,100400,1405460350,27600,27600,27650,27600,551
20231129,100300,1390252100,27650,27550,27650,27550,217
20231129,100200,1384263400,27600,27600,27600,27550,111
20231129,100100,1381200800,27600,27600,27650,27600,328
20231129,100000,1372141750,27600,27600,27600,27550,96
20231129,095900,1369493450,27600,27600,27600,27550,239
20231129,095800,1362905050,27600,27500,27600,27500,2790
20231129,095700,1286065800,27500,27500,27500,27450,83
20231129,095600,1283785700,27450,27450,27500,27450,133
20231129,095500,1280134200,27500,27500,27500,27450,126
20231129,095400,1276672750,27500,27500,27500,27450,75
20231129,095300,1274613000,27500,27500,27500,27450,318
20231129,095200,1265883350,27500,27450,27500,27450,239
20231129,095100,1259322650,27450,27450,27500,27450,321
20231129,095000,1250510050,27500,27450,27500,27450,1427
20231129,094900,1211335250,27400,27350,27400,27350,283
20231129,094800,1203584600,27350,27350,27350,27350,463
20231129,094700,1190921550,27350,27300,27350,27250,1609
20231129,094600,1147045700,27350,27300,27350,27300,1130
20231129,094500,1116192050,27300,27300,27350,27250,1886
20231129,094400,1064709550,27300,27300,27350,27300,293
20231129,094300,1056709450,27300,27350,27400,27300,731
20231129,094200,1036747450,27300,27350,27350,27300,2531
20231129,094100,967637950,27350,27450,27450,27350,1786
20231129,094000,918737900,27450,27450,27450,27400,2921
20231129,093900,838620550,27500,27500,27550,27450,4854
20231129,093800,705131550,27550,27550,27550,27500,83
20231129,093700,702847400,27550,27500,27550,27500,676
20231129,093600,684232650,27500,27550,27550,27500,467
20231129,093500,671374550,27550,27550,27600,27550,1214
20231129,093400,637923850,27550,27600,27600,27550,461
20231129,093300,625221200,27600,27600,27650,27550,5304
20231129,093200,478830600,27600,27700,27700,27600,619
20231129,093100,461717350,27650,27650,27700,27650,312
20231129,093000,453086950,27650,27650,27700,27650,1008
20231129,092900,425215700,27650,27650,27650,27650,51
20231129,092800,423805550,27650,27650,27650,27650,538
20231129,092700,408929850,27650,27650,27700,27650,455
20231129,092600,396338700,27650,27650,27650,27650,661
20231129,092500,378062050,27700,27650,27700,27650,67
20231129,092400,376209450,27650,27650,27700,27650,984
20231129,092300,349001450,27650,27700,27700,27650,215
20231129,092200,343047700,27700,27700,27700,27650,190
20231129,092100,337786000,27700,27700,27700,27700,771
20231129,092000,316429300,27700,27700,27700,27700,861
20231129,091900,292579600,27700,27700,27700,27650,889
20231129,091800,267957400,27700,27700,27700,27700,1136
20231129,091700,236490200,27700,27700,27700,27700,318
20231129,091600,227681600,27700,27750,27750,27700,746
20231129,091500,206987950,27750,27700,27750,27700,183
20231129,091400,201917250,27700,27750,27750,27700,104
20231129,091300,199035250,27750,27750,27750,27700,334
20231129,091200,189772850,27750,27700,27750,27700,205
20231129,091100,184094100,27700,27700,27700,27700,0
20231129,091000,184094100,27700,27750,27750,27700,48
20231129,090900,182762800,27750,27750,27800,27700,268
20231129,090800,175331850,27800,27750,27800,27750,551
20231129,090700,160041550,27750,27700,27750,27700,28
20231129,090600,159265900,27700,27700,27700,27700,311
20231129,090500,150651200,27700,27700,27750,27700,283
20231129,090400,142811900,27700,27700,27750,27700,1222
20231129,090300,108962250,27700,27750,27750,27700,161
20231129,090200,104500750,27800,27650,27800,27600,419
20231129,090100,92880950,27600,27750,27800,27600,1389
20231129,090000,54412800,27750,27900,27900,27750,1852