stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,184500,1104173506100,72800,72800,72800,72800,7476403
20231130,184400,1104173506100,72800,72800,72800,72800,0
20231130,184300,1104173506100,72800,72800,72800,72800,0
20231130,184200,1104173506100,72800,72800,72800,72800,0
20231130,184100,1104173506100,72800,72800,72800,72800,0
20231130,184000,1104173506100,72800,72800,72800,72800,0
20231130,183900,1104173506100,72800,72800,72800,72800,0
20231130,183800,1104173506100,72800,72800,72800,72800,0
20231130,183700,1104173506100,72800,72800,72800,72800,0
20231130,183600,1104173506100,72800,72800,72800,72800,0
20231130,183500,1104173506100,72800,72800,72800,72800,0
20231130,183400,1104173506100,72800,72800,72800,72800,0
20231130,183300,1104173506100,72800,72800,72800,72800,0
20231130,183200,1104173506100,72800,72800,72800,72800,0
20231130,183100,1104173506100,72800,72800,72800,72800,0
20231130,183000,1104173506100,72800,72800,72800,72800,0
20231130,182900,1104173506100,72800,72800,72800,72800,0
20231130,182800,1104173506100,72800,72800,72800,72800,0
20231130,182700,1104173506100,72800,72800,72800,72800,0
20231130,182600,1104173506100,72800,72800,72800,72800,0
20231130,182500,1104173506100,72800,72800,72800,72800,0
20231130,182400,1104173506100,72800,72800,72800,72800,0
20231130,182300,1104173506100,72800,72800,72800,72800,0
20231130,182200,1104173506100,72800,72800,72800,72800,0
20231130,182100,1104173506100,72800,72800,72800,72800,0
20231130,182000,1104173506100,72800,72800,72800,72800,0
20231130,181900,1104173506100,72800,72800,72800,72800,0
20231130,181800,1104173506100,72800,72800,72800,72800,0
20231130,181700,1104173506100,72800,72800,72800,72800,0
20231130,181600,1104173506100,72800,72800,72800,72800,0
20231130,181500,1104173506100,72800,72800,72800,72800,7476403
20231130,181400,1104173506100,72800,72800,72800,72800,0
20231130,181300,1104173506100,72800,72800,72800,72800,0
20231130,181200,1104173506100,72800,72800,72800,72800,0
20231130,181100,1104173506100,72800,72800,72800,72800,0
20231130,181000,1104173506100,72800,72800,72800,72800,0
20231130,180900,1104173506100,72800,72800,72800,72800,0
20231130,180800,1104173506100,72800,72800,72800,72800,0
20231130,180700,1104173506100,72800,72800,72800,72800,0
20231130,180600,1104173506100,72800,72800,72800,72800,0
20231130,180500,1104173506100,72800,72800,72800,72800,0
20231130,180400,1104173506100,72800,72800,72800,72800,0
20231130,180300,1104173506100,72800,72800,72800,72800,0
20231130,180200,1104173506100,72800,72800,72800,72800,0
20231130,180100,1104173506100,72800,72800,72800,72800,0
20231130,180000,1104173506100,72800,72800,72800,72800,0
20231130,175900,1104173506100,72800,72800,72800,72800,0
20231130,175800,1104173506100,72800,72800,72800,72800,0
20231130,175700,1104173506100,72800,72800,72800,72800,0
20231130,175600,1104173506100,72800,72800,72800,72800,0
20231130,175500,1104173506100,72800,72800,72800,72800,0
20231130,175400,1104173506100,72800,72800,72800,72800,0
20231130,175300,1104173506100,72800,72800,72800,72800,0
20231130,175200,1104173506100,72800,72800,72800,72800,0
20231130,175100,1104173506100,72800,72800,72800,72800,0
20231130,175000,1104173506100,72800,72800,72800,72800,0
20231130,174900,1104173506100,72800,72800,72800,72800,0
20231130,174800,1104173506100,72800,72800,72800,72800,0
20231130,174700,1104173506100,72800,72800,72800,72800,0
20231130,174600,1104173506100,72800,72800,72800,72800,0
20231130,174500,1104173506100,72800,72800,72800,72800,7476403
20231130,174400,1104173506100,72800,72800,72800,72800,0
20231130,174300,1104173506100,72800,72800,72800,72800,0
20231130,174200,1104173506100,72800,72800,72800,72800,0
20231130,174100,1104173506100,72800,72800,72800,72800,0
20231130,174000,1104173506100,72800,72800,72800,72800,0
20231130,173900,1104173506100,72800,72800,72800,72800,0
20231130,173800,1104173506100,72800,72800,72800,72800,0
20231130,173700,1104173506100,72800,72800,72800,72800,0
20231130,173600,1104173506100,72800,72800,72800,72800,0
20231130,173500,1104173506100,72800,72800,72800,72800,0
20231130,173400,1104173506100,72800,72800,72800,72800,0
20231130,173300,1104173506100,72800,72800,72800,72800,0
20231130,173200,1104173506100,72800,72800,72800,72800,0
20231130,173100,1104173506100,72800,72800,72800,72800,0
20231130,173000,1104173506100,72800,72800,72800,72800,0
20231130,172900,1104173506100,72800,72800,72800,72800,0
20231130,172800,1104173506100,72800,72800,72800,72800,0
20231130,172700,1104173506100,72800,72800,72800,72800,0
20231130,172600,1104173506100,72800,72800,72800,72800,0
20231130,172500,1104173506100,72800,72800,72800,72800,0
20231130,172400,1104173506100,72800,72800,72800,72800,0
20231130,172300,1104173506100,72800,72800,72800,72800,0
20231130,172200,1104173506100,72800,72800,72800,72800,0
20231130,172100,1104173506100,72800,72800,72800,72800,0
20231130,172000,1104173506100,72800,72800,72800,72800,0
20231130,171900,1104173506100,72800,72800,72800,72800,0
20231130,171800,1104173506100,72800,72800,72800,72800,0
20231130,171700,1104173506100,72800,72800,72800,72800,0
20231130,171600,1104173506100,72800,72800,72800,72800,0
20231130,171500,1104173506100,72800,72800,72800,72800,7476403
20231130,171400,1104173506100,72800,72800,72800,72800,0
20231130,171300,1104173506100,72800,72800,72800,72800,0
20231130,171200,1104173506100,72800,72800,72800,72800,0
20231130,171100,1104173506100,72800,72800,72800,72800,0
20231130,171000,1104173506100,72800,72800,72800,72800,0
20231130,170900,1104173506100,72800,72800,72800,72800,0
20231130,170800,1104173506100,72800,72800,72800,72800,0
20231130,170700,1104173506100,72800,72800,72800,72800,0
20231130,170600,1104173506100,72800,72800,72800,72800,0
20231130,170500,1104173506100,72800,72800,72800,72800,0
20231130,170400,1104173506100,72800,72800,72800,72800,0
20231130,170300,1104173506100,72800,72800,72800,72800,0
20231130,170200,1104173506100,72800,72800,72800,72800,0
20231130,170100,1104173506100,72800,72800,72800,72800,0
20231130,170000,1104173506100,72800,72800,72800,72800,0
20231130,165900,1104173506100,72800,72800,72800,72800,0
20231130,165800,1104173506100,72800,72800,72800,72800,0
20231130,165700,1104173506100,72800,72800,72800,72800,0
20231130,165600,1104173506100,72800,72800,72800,72800,0
20231130,165500,1104173506100,72800,72800,72800,72800,0
20231130,165400,1104173506100,72800,72800,72800,72800,0
20231130,165300,1104173506100,72800,72800,72800,72800,0
20231130,165200,1104173506100,72800,72800,72800,72800,0
20231130,165100,1104173506100,72800,72800,72800,72800,0
20231130,165000,1104173506100,72800,72800,72800,72800,0
20231130,164900,1104173506100,72800,72800,72800,72800,0
20231130,164800,1104173506100,72800,72800,72800,72800,0
20231130,164700,1104173506100,72800,72800,72800,72800,0
20231130,164600,1104173506100,72800,72800,72800,72800,0
20231130,164500,1104173506100,72800,72800,72800,72800,7476403
20231130,164400,1104173506100,72800,72800,72800,72800,0
20231130,164300,1104173506100,72800,72800,72800,72800,0
20231130,164200,1104173506100,72800,72800,72800,72800,0
20231130,164100,1104173506100,72800,72800,72800,72800,0
20231130,164000,1104173506100,72800,72800,72800,72800,0
20231130,163900,1104173506100,72800,72800,72800,72800,0
20231130,163800,1104173506100,72800,72800,72800,72800,0
20231130,163700,1104173506100,72800,72800,72800,72800,0
20231130,163600,1104173506100,72800,72800,72800,72800,0
20231130,163500,1104173506100,72800,72800,72800,72800,0
20231130,163400,1104173506100,72800,72800,72800,72800,0
20231130,163300,1104173506100,72800,72800,72800,72800,0
20231130,163200,1104173506100,72800,72800,72800,72800,0
20231130,163100,1104173506100,72800,72800,72800,72800,0
20231130,163000,1104173506100,72800,72800,72800,72800,0
20231130,162900,1104173506100,72800,72800,72800,72800,0
20231130,162800,1104173506100,72800,72800,72800,72800,0
20231130,162700,1104173506100,72800,72800,72800,72800,0
20231130,162600,1104173506100,72800,72800,72800,72800,0
20231130,162500,1104173506100,72800,72800,72800,72800,0
20231130,162400,1104173506100,72800,72800,72800,72800,0
20231130,162300,1104173506100,72800,72800,72800,72800,0
20231130,162200,1104173506100,72800,72800,72800,72800,0
20231130,162100,1104173506100,72800,72800,72800,72800,0
20231130,162000,1104173506100,72800,72800,72800,72800,0
20231130,161900,1104173506100,72800,72800,72800,72800,0
20231130,161800,1104173506100,72800,72800,72800,72800,0
20231130,161700,1104173506100,72800,72800,72800,72800,0
20231130,161600,1104173506100,72800,72800,72800,72800,0
20231130,161500,1104173506100,72800,72800,72800,72800,7476403
20231130,161400,1104173506100,72800,72800,72800,72800,0
20231130,161300,1104173506100,72800,72800,72800,72800,0
20231130,161200,1104173506100,72800,72800,72800,72800,0
20231130,161100,1104173506100,72800,72800,72800,72800,0
20231130,161000,1104173506100,72800,72800,72800,72800,0
20231130,160900,1104173506100,72800,72800,72800,72800,0
20231130,160800,1104173506100,72800,72800,72800,72800,0
20231130,160700,1104173506100,72800,72800,72800,72800,0
20231130,160600,1104173506100,72800,72800,72800,72800,0
20231130,160500,1104173506100,72800,72800,72800,72800,0
20231130,160400,1104173506100,72800,72800,72800,72800,0
20231130,160300,1104173506100,72800,72800,72800,72800,0
20231130,160200,1104173506100,72800,72800,72800,72800,0
20231130,160100,1104173506100,72800,72800,72800,72800,0
20231130,160000,1104173506100,72800,72800,72800,72800,0
20231130,155900,1104173506100,72800,72800,72800,72800,0
20231130,155800,1104173506100,72800,72800,72800,72800,0
20231130,155700,1104173506100,72800,72800,72800,72800,0
20231130,155600,1104173506100,72800,72800,72800,72800,0
20231130,155500,1104173506100,72800,72800,72800,72800,0
20231130,155400,1104173506100,72800,72800,72800,72800,0
20231130,155300,1104173506100,72800,72800,72800,72800,0
20231130,155200,1104173506100,72800,72800,72800,72800,0
20231130,155100,1104173506100,72800,72800,72800,72800,0
20231130,155000,1104173506100,72800,72800,72800,72800,0
20231130,154900,1104173506100,72800,72800,72800,72800,0
20231130,154800,1104173506100,72800,72800,72800,72800,0
20231130,154700,1104173506100,72800,72800,72800,72800,0
20231130,154600,1104173506100,72800,72800,72800,72800,0
20231130,154500,1104173506100,72800,72800,72800,72800,7476403
20231130,154400,1104173506100,72800,72800,72800,72800,0
20231130,154300,1104173506100,72800,72800,72800,72800,0
20231130,154200,1104173506100,72800,72800,72800,72800,0
20231130,154100,1104173506100,72800,72800,72800,72800,0
20231130,154000,1104173506100,72800,72800,72800,72800,0
20231130,153900,1104173506100,72800,72800,72800,72800,0
20231130,153800,1104173506100,72800,72800,72800,72800,0
20231130,153700,1104173506100,72800,72800,72800,72800,0
20231130,153600,1104173506100,72800,72800,72800,72800,0
20231130,153500,1104173506100,72800,72800,72800,72800,0
20231130,153400,1104173506100,72800,72800,72800,72800,0
20231130,153300,1104173506100,72800,72800,72800,72800,0
20231130,153200,1104173506100,72800,72800,72800,72800,0
20231130,153100,1104173506100,72800,72800,72800,72800,0
20231130,153000,1104173506100,72800,72800,72800,72800,7476403
20231130,152900,559891367700,72600,72600,72600,72600,0
20231130,152800,559891367700,72600,72600,72600,72600,0
20231130,152700,559891367700,72600,72600,72600,72600,0
20231130,152600,559891367700,72600,72600,72600,72600,0
20231130,152500,559891367700,72600,72600,72600,72600,0
20231130,152400,559891367700,72600,72600,72600,72600,0
20231130,152300,559891367700,72600,72600,72600,72600,0
20231130,152200,559891367700,72600,72600,72600,72600,0
20231130,152100,559891367700,72600,72600,72600,72600,0
20231130,152000,559891367700,72600,72600,72600,72600,0
20231130,151900,559891367700,72600,72700,72700,72500,173506
20231130,151800,547292517100,72700,72600,72700,72600,29666
20231130,151700,545136523400,72600,72600,72700,72600,52957
20231130,151600,541291232100,72700,72600,72700,72600,18256
20231130,151500,539965177000,72600,72600,72700,72600,24532
20231130,151400,538182046500,72600,72600,72700,72600,8942
20231130,151300,537532688900,72600,72600,72700,72600,4414
20231130,151200,537212135300,72600,72500,72700,72500,108431
20231130,151100,529339156200,72500,72500,72600,72500,10978
20231130,151000,528542419400,72500,72600,72700,72500,70173
20231130,150900,523447437000,72700,72600,72700,72500,147396
20231130,150800,512744244200,72500,72600,72600,72500,7134
20231130,150700,512226779900,72500,72500,72600,72500,6558
20231130,150600,511751231000,72500,72500,72600,72500,5682
20231130,150500,511339216400,72500,72500,72600,72500,13180
20231130,150400,510383571800,72500,72400,72600,72400,343204
20231130,150300,485508804400,72400,72400,72500,72400,15978
20231130,150200,484351967000,72400,72500,72500,72400,165546
20231130,150100,472366307000,72500,72400,72500,72400,13661
20231130,150000,471377160000,72400,72400,72500,72400,11394
20231130,145900,470552101700,72400,72400,72500,72400,52548
20231130,145800,466746248900,72500,72600,72600,72500,135833
20231130,145700,456898185200,72500,72600,72600,72500,95713
20231130,145600,449956429600,72500,72500,72600,72500,18072
20231130,145500,448645285300,72600,72500,72600,72500,13791
20231130,145400,447645247000,72600,72600,72600,72500,4704
20231130,145300,447304066700,72600,72600,72600,72500,6347
20231130,145200,446843734400,72500,72500,72600,72500,29150
20231130,145100,444730223500,72600,72500,72600,72500,13321
20231130,145000,443763508700,72600,72500,72600,72500,6824
20231130,144900,443268609000,72500,72500,72600,72500,4176
20231130,144800,442965691600,72500,72600,72600,72500,3953
20231130,144700,442678960800,72500,72600,72600,72500,16836
20231130,144600,441458234400,72500,72600,72600,72500,5302
20231130,144500,441073706300,72500,72600,72600,72500,8972
20231130,144400,440423091200,72500,72500,72600,72500,11919
20231130,144300,439558062500,72500,72600,72600,72500,5765
20231130,144200,439139945600,72600,72600,72600,72500,3609
20231130,144100,438878161800,72600,72500,72600,72500,3932
20231130,144000,438592950000,72600,72500,72600,72500,3476
20231130,143900,438340777900,72500,72600,72600,72500,3191
20231130,143800,438109346100,72500,72600,72600,72500,6444
20231130,143700,437642050200,72500,72600,72600,72500,3818
20231130,143600,437365067300,72500,72600,72600,72500,6182
20231130,143500,436916769700,72600,72500,72600,72400,76383
20231130,143400,431378976600,72500,72400,72500,72400,9754
20231130,143300,430671923800,72400,72600,72600,72400,60460
20231130,143200,426288622300,72600,72500,72600,72500,6189
20231130,143100,425839734800,72600,72600,72600,72500,4577
20231130,143000,425507713400,72600,72400,72600,72400,71916
20231130,142900,420293749800,72500,72500,72500,72400,3228
20231130,142800,420059832500,72500,72400,72500,72400,2786
20231130,142700,419857933700,72400,72400,72500,72400,2774
20231130,142600,419656986700,72500,72400,72500,72400,9689
20231130,142500,418954885000,72400,72500,72600,72400,116038
20231130,142400,410542131200,72500,72600,72600,72500,5035
20231130,142300,410176833500,72500,72500,72600,72500,4391
20231130,142200,409858212900,72600,72500,72600,72500,3696
20231130,142100,409590077100,72600,72500,72600,72400,56595
20231130,142000,405486794600,72400,72500,72500,72400,3003
20231130,141900,405269178700,72500,72400,72500,72400,4151
20231130,141800,404968358600,72500,72400,72500,72400,3291
20231130,141700,404729865900,72500,72500,72500,72400,2815
20231130,141600,404525860100,72500,72400,72500,72400,75895
20231130,141500,399023630100,72500,72500,72500,72400,4823
20231130,141400,398674074000,72500,72400,72500,72400,4150
20231130,141300,398373390400,72400,72400,72500,72400,11447
20231130,141200,397543735600,72500,72400,72500,72400,9053
20231130,141100,396887657000,72400,72500,72500,72400,4292
20231130,141000,396576701500,72400,72500,72500,72400,8149
20231130,140900,395986270100,72500,72400,72500,72400,5574
20231130,140800,395582304500,72500,72500,72500,72400,6827
20231130,140700,395087478900,72500,72500,72500,72400,7236
20231130,140600,394563104300,72500,72500,72500,72400,6592
20231130,140500,394085303500,72500,72400,72500,72400,4682
20231130,140400,393746048500,72400,72500,72500,72400,6025
20231130,140300,393309682500,72400,72400,72500,72400,1909
20231130,140200,393171369200,72500,72500,72500,72400,2339
20231130,140100,393001879800,72500,72500,72500,72400,1897
20231130,140000,392864371900,72500,72500,72500,72400,2861
20231130,135900,392657067300,72500,72500,72500,72400,2198
20231130,135800,392497742200,72500,72400,72500,72400,18607
20231130,135700,391148839500,72500,72500,72500,72400,1942
20231130,135600,391008093200,72500,72500,72600,72400,33328
20231130,135500,388591773000,72500,72500,72500,72400,9543
20231130,135400,387899961600,72500,72500,72500,72400,1902
20231130,135300,387762093300,72400,72500,72500,72400,3630
20231130,135200,387499004900,72500,72500,72500,72400,19168
20231130,135100,386109334100,72500,72500,72600,72400,28028
20231130,135000,384077329100,72500,72600,72600,72400,62094
20231130,134900,379575438200,72600,72500,72600,72500,79853
20231130,134800,373785494900,72500,72500,72500,72400,5590
20231130,134700,373380249800,72500,72400,72500,72400,4872
20231130,134600,373027352800,72400,72400,72500,72400,2149
20231130,134500,372871585600,72500,72400,72500,72400,2725
20231130,134400,372674072100,72500,72300,72500,72300,175639
20231130,134300,359957799900,72400,72400,72400,72300,5171
20231130,134200,359583699700,72300,72400,72400,72300,4276
20231130,134100,359274373300,72400,72300,72400,72300,4410
20231130,134000,358955265900,72400,72300,72400,72300,4892
20231130,133900,358601459400,72400,72400,72400,72300,6839
20231130,133800,358106711400,72400,72400,72400,72300,3494
20231130,133700,357853888800,72400,72400,72400,72300,3979
20231130,133600,357565971900,72400,72300,72400,72300,3180
20231130,133500,357335844200,72400,72400,72400,72300,9972
20231130,133400,356614277300,72300,72400,72400,72300,2901
20231130,133300,356404367600,72400,72300,72400,72300,3947
20231130,133200,356118796000,72400,72400,72400,72300,3228
20231130,133100,355885251900,72400,72400,72400,72300,2962
20231130,133000,355670926400,72300,72400,72400,72300,5678
20231130,132900,355260289800,72400,72400,72400,72300,5461
20231130,132800,354865060400,72300,72400,72400,72300,3915
20231130,132700,354581870800,72400,72400,72400,72300,4597
20231130,132600,354249353000,72400,72300,72400,72300,2979
20231130,132500,354033828500,72300,72400,72400,72300,3103
20231130,132400,353809334700,72300,72300,72400,72300,4275
20231130,132300,353500084800,72400,72400,72400,72300,8205
20231130,132200,352906708400,72400,72300,72400,72300,2492
20231130,132100,352726461100,72400,72400,72400,72300,1595
20231130,132000,352611025200,72400,72300,72400,72300,3030
20231130,131900,352391812800,72400,72400,72400,72300,3099
20231130,131800,352167614600,72400,72400,72400,72300,3132
20231130,131700,351941021500,72300,72400,72400,72300,3908
20231130,131600,351658292200,72300,72400,72400,72300,2431
20231130,131500,351482394500,72300,72400,72400,72300,2335
20231130,131400,351313490700,72300,72400,72400,72300,9517
20231130,131300,350625217500,72400,72300,72400,72300,24957
20231130,131200,348820630400,72300,72300,72400,72200,12961
20231130,131100,347883411400,72300,72400,72400,72300,77227
20231130,131000,342299645700,72300,72400,72400,72300,5649
20231130,130900,341890874300,72400,72300,72400,72300,3134
20231130,130800,341664080500,72300,72400,72400,72300,3996
20231130,130700,341374880300,72300,72300,72400,72300,3985
20231130,130600,341086407000,72300,72400,72400,72300,3136
20231130,130500,340859432100,72400,72400,72400,72300,4416
20231130,130400,340539800000,72300,72400,72400,72300,4432
20231130,130300,340219099300,72300,72400,72400,72300,4029
20231130,130200,339927527700,72400,72400,72400,72300,3727
20231130,130100,339657760800,72300,72300,72400,72300,5245
20231130,130000,339278269000,72300,72300,72400,72300,5921
20231130,125900,338849873200,72400,72400,72400,72300,3210
20231130,125800,338617558700,72400,72400,72400,72300,3966
20231130,125700,338330717400,72400,72300,72400,72300,7628
20231130,125600,337779138400,72300,72300,72300,72200,3106
20231130,125500,337554685700,72200,72300,72400,72200,11291
20231130,125400,336738400200,72400,72400,72400,72300,1508
20231130,125300,336629301800,72300,72300,72400,72200,16006
20231130,125200,335472025400,72300,72300,72400,72200,66678
20231130,125100,330651158500,72300,72400,72400,72200,68497
20231130,125000,325698761800,72400,72300,72400,72300,2819
20231130,124900,325494768200,72400,72400,72400,72300,2711
20231130,124800,325298644200,72300,72300,72400,72300,1772
20231130,124700,325170391700,72300,72300,72400,72200,111441
20231130,124600,317113134800,72300,72300,72300,72200,2195
20231130,124500,316954522500,72300,72300,72300,72200,1935
20231130,124400,316814672300,72300,72300,72300,72200,3559
20231130,124300,316557435000,72300,72300,72300,72200,2836
20231130,124200,316352486800,72300,72300,72300,72200,1773
20231130,124100,316224339500,72300,72300,72300,72200,3305
20231130,124000,315985541900,72200,72200,72300,72200,4875
20231130,123900,315633468500,72300,72300,72300,72200,2444
20231130,123800,315456812800,72300,72300,72300,72200,41891
20231130,123700,312428150900,72300,72400,72400,72200,28881
20231130,123600,310340002100,72300,72400,72400,72300,5127
20231130,123500,309969225900,72300,72300,72400,72200,272624
20231130,123400,290262815400,72400,72300,72400,72300,4183
20231130,123300,289960254700,72300,72400,72400,72300,3851
20231130,123200,289681694100,72400,72300,72400,72300,2737
20231130,123100,289483683900,72400,72300,72400,72300,2808
20231130,123000,289280521500,72300,72300,72400,72300,3274
20231130,122900,289043695400,72300,72400,72400,72300,11315
20231130,122800,288224619700,72400,72400,72400,72300,2147
20231130,122700,288069255900,72400,72300,72400,72300,1413
20231130,122600,287966994700,72400,72300,72400,72300,1869
20231130,122500,287831765300,72400,72400,72400,72300,2748
20231130,122400,287632911900,72400,72400,72400,72300,3380
20231130,122300,287388453200,72400,72500,72500,72300,147423
20231130,122200,276716693000,72400,72400,72500,72400,3746
20231130,122100,276445311400,72400,72500,72500,72400,2085
20231130,122000,276294220800,72400,72400,72500,72400,3645
20231130,121900,276030223200,72500,72400,72500,72400,3702
20231130,121800,275762072900,72500,72500,72500,72400,3593
20231130,121700,275501811400,72500,72500,72500,72400,2342
20231130,121600,275332176400,72400,72500,72500,72400,2487
20231130,121500,275152031200,72500,72500,72500,72400,10867
20231130,121400,274364272200,72400,72500,72600,72400,102917
20231130,121300,266904042200,72500,72500,72600,72500,3202
20231130,121200,266671658800,72500,72600,72600,72500,2811
20231130,121100,266467692900,72500,72600,72600,72500,4000
20231130,121000,266177463000,72500,72500,72600,72500,2461
20231130,120900,265998939300,72500,72500,72600,72500,3002
20231130,120800,265781123800,72500,72600,72600,72500,1709
20231130,120700,265657119400,72600,72500,72600,72500,5504
20231130,120600,265257966600,72500,72500,72600,72500,3175
20231130,120500,265027699800,72500,72600,72600,72500,2641
20231130,120400,264836046800,72500,72600,72600,72500,3000
20231130,120300,264618265200,72500,72600,72600,72500,4087
20231130,120200,264321823100,72600,72600,72600,72500,2196
20231130,120100,264162493600,72500,72600,72600,72500,6415
20231130,120000,263697126400,72500,72600,72600,72500,3402
20231130,115900,263450369400,72600,72600,72600,72500,2646
20231130,115800,263258350100,72600,72600,72600,72500,2503
20231130,115700,263076703100,72600,72600,72600,72500,2742
20231130,115600,262877788400,72600,72600,72600,72500,4488
20231130,115500,262552257300,72500,72600,72600,72500,2356
20231130,115400,262381272900,72600,72600,72600,72500,2830
20231130,115300,262175883200,72600,72600,72600,72500,3198
20231130,115200,261943854700,72600,72600,72600,72500,2375
20231130,115100,261771539900,72600,72500,72600,72500,5789
20231130,115000,261351558200,72500,72500,72600,72500,1640
20231130,114900,261232599400,72600,72600,72600,72500,3435
20231130,114800,260983356800,72500,72500,72600,72500,17085
20231130,114700,259743371600,72500,72500,72600,72500,3840
20231130,114600,259464823100,72500,72500,72600,72500,12178
20231130,114500,258581695000,72600,72600,72600,72500,3287
20231130,114400,258343229200,72600,72500,72600,72500,4731
20231130,114300,258000069300,72600,72500,72600,72500,5464
20231130,114200,257603741200,72500,72600,72600,72500,7067
20231130,114100,257090853200,72600,72500,72600,72500,5057
20231130,114000,256724003500,72600,72600,72600,72500,4818
20231130,113900,256374467800,72600,72600,72600,72500,3536
20231130,113800,256117908500,72600,72600,72600,72500,2413
20231130,113700,255942825300,72600,72600,72600,72500,3217
20231130,113600,255709429400,72600,72500,72600,72500,2554
20231130,113500,255524128800,72500,72500,72600,72500,2596
20231130,113400,255335803100,72500,72600,72600,72500,3573
20231130,113300,255076564600,72600,72600,72600,72500,3356
20231130,113200,254833056700,72600,72600,72600,72500,5719
20231130,113100,254418230600,72600,72600,72600,72500,2642
20231130,113000,254226566500,72600,72600,72600,72500,6087
20231130,112900,253785101800,72600,72600,72600,72500,2461
20231130,112800,253606568800,72600,72600,72600,72500,3475
20231130,112700,253354491100,72600,72500,72600,72500,5718
20231130,112600,252939464400,72600,72500,72600,72500,3658
20231130,112500,252674005500,72500,72600,72600,72500,2191
20231130,112400,252514996500,72600,72600,72600,72500,1201
20231130,112300,252427843600,72500,72600,72600,72500,7389
20231130,112200,251891595100,72500,72600,72600,72500,5048
20231130,112100,251525457600,72600,72600,72600,72500,2006
20231130,112000,251379895900,72600,72600,72600,72500,1792
20231130,111900,251249833800,72600,72600,72600,72500,1509
20231130,111800,251140322900,72600,72600,72600,72500,3492
20231130,111700,250887025200,72600,72500,72600,72500,1169
20231130,111600,250802191200,72500,72700,72700,72500,86312
20231130,111500,244535731900,72700,72700,72700,72600,2197
20231130,111400,244376049900,72700,72700,72700,72600,2530
20231130,111300,244192154800,72700,72600,72700,72500,133592
20231130,111200,234492844900,72600,72600,72600,72500,4229
20231130,111100,234186038500,72600,72600,72600,72500,1661
20231130,111000,234065515700,72500,72600,72600,72500,4794
20231130,110900,233717753000,72600,72500,72600,72500,3445
20231130,110800,233467767700,72500,72400,72600,72400,105808
20231130,110700,225795532900,72500,72500,72500,72400,4154
20231130,110600,225494495600,72500,72500,72500,72400,3980
20231130,110500,225206071000,72500,72500,72500,72400,4081
20231130,110400,224910399800,72500,72400,72500,72400,4967
20231130,110300,224550409100,72400,72500,72500,72400,2652
20231130,110200,224358225000,72500,72400,72500,72400,6544
20231130,110100,223883882400,72400,72400,72500,72400,3850
20231130,110000,223604889500,72400,72400,72500,72400,4397
20231130,105900,223286337900,72500,72400,72500,72400,4558
20231130,105800,222956001100,72400,72500,72500,72400,3916
20231130,105700,222672219700,72400,72500,72500,72400,2769
20231130,105600,222471597800,72500,72400,72500,72400,2208
20231130,105500,222311551900,72400,72400,72500,72400,2138
20231130,105400,222156605200,72400,72400,72500,72400,2967
20231130,105300,221941613200,72500,72400,72500,72400,2530
20231130,105200,221758253500,72500,72500,72500,72400,8103
20231130,105100,221171355600,72500,72400,72500,72400,10209
20231130,105000,220432066900,72500,72500,72500,72400,1926
20231130,104900,220292500800,72500,72500,72500,72400,2283
20231130,104800,220127099300,72500,72500,72500,72400,5975
20231130,104700,219694356000,72500,72500,72500,72400,1896
20231130,104600,219556961400,72400,72300,72500,72300,85833
20231130,104500,213342617000,72300,72300,72400,72300,3165
20231130,104400,213113550700,72300,72400,72400,72300,2050
20231130,104300,212965205300,72400,72400,72400,72300,2002
20231130,104200,212820319000,72400,72300,72400,72300,1666
20231130,104100,212699739900,72400,72400,72400,72300,3442
20231130,104000,212450685400,72400,72300,72400,72300,1444
20231130,103900,212346182500,72400,72400,72400,72300,1690
20231130,103800,212223853500,72400,72400,72500,72300,18238
20231130,103700,210903378400,72400,72400,72400,72300,89937
20231130,103600,204391994100,72400,72500,72500,72400,3113
20231130,103500,204166356400,72500,72500,72500,72400,3908
20231130,103400,203883196700,72500,72500,72500,72400,4946
20231130,103300,203524746700,72400,72500,72500,72400,6070
20231130,103200,203084722700,72500,72500,72500,72400,2418
20231130,103100,202909445600,72500,72500,72500,72400,1608
20231130,103000,202792912200,72500,72500,72500,72400,1859
20231130,102900,202658159500,72500,72500,72500,72400,7278
20231130,102800,202130549700,72400,72400,72500,72400,3161
20231130,102700,201901400400,72500,72500,72600,72400,74411
20231130,102600,196506631600,72500,72400,72500,72400,1543
20231130,102500,196394828900,72500,72600,72600,72400,42618
20231130,102400,193304968700,72500,72500,72600,72500,85539
20231130,102300,187103175500,72500,72500,72500,72400,11938
20231130,102200,186237748300,72500,72400,72500,72400,2941
20231130,102100,186024730600,72400,72400,72500,72300,38247
20231130,102000,183255453000,72400,72400,72400,72300,46183
20231130,101900,179911833400,72400,72400,72400,72300,3566
20231130,101800,179653692600,72300,72400,72400,72300,1269
20231130,101700,179561861200,72300,72400,72400,72300,1217
20231130,101600,179473784800,72400,72300,72400,72300,3012
20231130,101500,179255905700,72300,72500,72500,72300,28804
20231130,101400,177170387100,72400,72400,72500,72400,6183
20231130,101300,176722625500,72400,72400,72500,72300,43430
20231130,101200,173577977200,72300,72400,72400,72300,2211
20231130,101100,173417990100,72400,72400,72400,72300,1554
20231130,101000,173305533100,72400,72300,72400,72300,17464
20231130,100900,172041252700,72400,72400,72500,72300,14056
20231130,100800,171023552900,72400,72400,72500,72300,16976
20231130,100700,169794478000,72400,72400,72400,72300,33109
20231130,100600,167397446900,72300,72400,72400,72300,2180
20231130,100500,167239661600,72400,72500,72500,72300,74282
20231130,100400,161861587300,72500,72500,72500,72400,7471
20231130,100300,161320521800,72400,72300,72500,72300,93450
20231130,100200,154554241500,72400,72400,72400,72300,14515
20231130,100100,153503654500,72400,72400,72400,72300,28584
20231130,100000,151434887500,72400,72400,72400,72300,5014
20231130,095900,151072119000,72400,72400,72400,72300,1986
20231130,095800,150928411800,72400,72300,72400,72300,2417
20231130,095700,150753527900,72400,72400,72400,72300,18079
20231130,095600,149445566900,72400,72300,72400,72300,1370
20231130,095500,149346410900,72300,72300,72400,72300,4916
20231130,095400,148990872600,72300,72300,72400,72200,47634
20231130,095300,145547055900,72200,72200,72300,72200,14889
20231130,095200,144470738500,72300,72300,72300,72200,7539
20231130,095100,143925920100,72300,72400,72400,72200,39480
20231130,095000,141071477300,72400,72300,72400,72200,16870
20231130,094900,139851708300,72200,72300,72300,72200,44806
20231130,094800,136612374400,72200,72300,72300,72200,9027
20231130,094700,135959903400,72200,72200,72300,72200,42077
20231130,094600,132918311800,72200,72300,72300,72200,2599
20231130,094500,132730539300,72300,72200,72400,72200,152386
20231130,094400,121713164400,72200,72200,72300,72200,9189
20231130,094300,121049589800,72200,72200,72300,72200,4498
20231130,094200,120724750200,72300,72300,72300,72200,9863
20231130,094100,120012517400,72200,72300,72300,72200,4786
20231130,094000,119666859700,72200,72300,72400,72200,80883
20231130,093900,113822578200,72200,72300,72300,72200,3535
20231130,093800,113567210500,72200,72300,72400,72200,25389
20231130,093700,111732180900,72300,72200,72400,72200,33674
20231130,093600,109297843700,72200,72300,72300,72200,7335
20231130,093500,108767761500,72200,72300,72400,72200,128905
20231130,093400,99447739800,72200,72300,72300,72200,4930
20231130,093300,99091582300,72200,72300,72400,72200,86983
20231130,093200,92803704800,72300,72400,72400,72300,26628
20231130,093100,90878286000,72300,72400,72400,72300,6326
20231130,093000,90420768400,72400,72400,72400,72300,7642
20231130,092900,89868043100,72400,72300,72400,72300,4414
20231130,092800,89548799900,72300,72400,72500,72300,133971
20231130,092700,79850080500,72500,72400,72500,72400,11588
20231130,092600,79010536700,72400,72400,72500,72400,15156
20231130,092500,77912468500,72500,72500,72500,72400,8652
20231130,092400,77285606700,72500,72500,72500,72400,12444
20231130,092300,76384266500,72500,72400,72500,72400,6717
20231130,092200,75897755500,72500,72400,72500,72400,6603
20231130,092100,75419532400,72400,72500,72500,72400,6817
20231130,092000,74925730400,72400,72500,72500,72400,5324
20231130,091900,74539953400,72400,72400,72500,72400,13333
20231130,091800,73574175600,72400,72500,72500,72400,10603
20231130,091700,72805815100,72400,72500,72500,72400,5396
20231130,091600,72414923300,72400,72500,72500,72400,8925
20231130,091500,71768410200,72400,72500,72500,72400,11332
20231130,091400,70947700200,72400,72500,72500,72400,5823
20231130,091300,70525907300,72500,72400,72500,72400,4195
20231130,091200,70221978700,72500,72300,72500,72300,67269
20231130,091100,65350715100,72300,72400,72500,72300,34710
20231130,091000,62838367900,72400,72500,72600,72400,92527
20231130,090900,56136125900,72500,72500,72600,72500,16670
20231130,090800,54927350300,72500,72600,72700,72500,49214
20231130,090700,51354471400,72600,72600,72700,72600,16891
20231130,090600,50127808900,72600,72600,72700,72600,16714
20231130,090500,48914112000,72700,72600,72700,72600,50503
20231130,090400,45247394200,72700,72700,72700,72600,6600
20231130,090300,44767995100,72600,72700,72800,72600,133250
20231130,090200,35082069000,72700,72700,72700,72600,8610
20231130,090100,34456753300,72600,72700,72800,72600,81661
20231130,090000,28521104100,72700,72700,72700,72500,388574