stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,191400,50750327800,15800,15800,15800,15800,1339766
20231130,191300,50750327800,15800,15800,15800,15800,0
20231130,191200,50750327800,15800,15800,15800,15800,0
20231130,191100,50750327800,15800,15800,15800,15800,0
20231130,191000,50750327800,15800,15800,15800,15800,0
20231130,190900,50750327800,15800,15800,15800,15800,0
20231130,190800,50750327800,15800,15800,15800,15800,0
20231130,190700,50750327800,15800,15800,15800,15800,0
20231130,190600,50750327800,15800,15800,15800,15800,0
20231130,190500,50750327800,15800,15800,15800,15800,0
20231130,190400,50750327800,15800,15800,15800,15800,0
20231130,190300,50750327800,15800,15800,15800,15800,0
20231130,190200,50750327800,15800,15800,15800,15800,0
20231130,190100,50750327800,15800,15800,15800,15800,0
20231130,190000,50750327800,15800,15800,15800,15800,0
20231130,185900,50750327800,15800,15800,15800,15800,0
20231130,185800,50750327800,15800,15800,15800,15800,0
20231130,185700,50750327800,15800,15800,15800,15800,0
20231130,185600,50750327800,15800,15800,15800,15800,0
20231130,185500,50750327800,15800,15800,15800,15800,0
20231130,185400,50750327800,15800,15800,15800,15800,0
20231130,185300,50750327800,15800,15800,15800,15800,0
20231130,185200,50750327800,15800,15800,15800,15800,0
20231130,185100,50750327800,15800,15800,15800,15800,0
20231130,185000,50750327800,15800,15800,15800,15800,0
20231130,184900,50750327800,15800,15800,15800,15800,0
20231130,184800,50750327800,15800,15800,15800,15800,0
20231130,184700,50750327800,15800,15800,15800,15800,0
20231130,184600,50750327800,15800,15800,15800,15800,0
20231130,184500,50750327800,15800,15800,15800,15800,0
20231130,184400,50750327800,15800,15800,15800,15800,1339766
20231130,184300,50750327800,15800,15800,15800,15800,0
20231130,184200,50750327800,15800,15800,15800,15800,0
20231130,184100,50750327800,15800,15800,15800,15800,0
20231130,184000,50750327800,15800,15800,15800,15800,0
20231130,183900,50750327800,15800,15800,15800,15800,0
20231130,183800,50750327800,15800,15800,15800,15800,0
20231130,183700,50750327800,15800,15800,15800,15800,0
20231130,183600,50750327800,15800,15800,15800,15800,0
20231130,183500,50750327800,15800,15800,15800,15800,0
20231130,183400,50750327800,15800,15800,15800,15800,0
20231130,183300,50750327800,15800,15800,15800,15800,0
20231130,183200,50750327800,15800,15800,15800,15800,0
20231130,183100,50750327800,15800,15800,15800,15800,0
20231130,183000,50750327800,15800,15800,15800,15800,0
20231130,182900,50750327800,15800,15800,15800,15800,0
20231130,182800,50750327800,15800,15800,15800,15800,0
20231130,182700,50750327800,15800,15800,15800,15800,0
20231130,182600,50750327800,15800,15800,15800,15800,0
20231130,182500,50750327800,15800,15800,15800,15800,0
20231130,182400,50750327800,15800,15800,15800,15800,0
20231130,182300,50750327800,15800,15800,15800,15800,0
20231130,182200,50750327800,15800,15800,15800,15800,0
20231130,182100,50750327800,15800,15800,15800,15800,0
20231130,182000,50750327800,15800,15800,15800,15800,0
20231130,181900,50750327800,15800,15800,15800,15800,0
20231130,181800,50750327800,15800,15800,15800,15800,0
20231130,181700,50750327800,15800,15800,15800,15800,0
20231130,181600,50750327800,15800,15800,15800,15800,0
20231130,181500,50750327800,15800,15800,15800,15800,0
20231130,181400,50750327800,15800,15800,15800,15800,1339766
20231130,181300,50750327800,15800,15800,15800,15800,0
20231130,181200,50750327800,15800,15800,15800,15800,0
20231130,181100,50750327800,15800,15800,15800,15800,0
20231130,181000,50750327800,15800,15800,15800,15800,0
20231130,180900,50750327800,15800,15800,15800,15800,0
20231130,180800,50750327800,15800,15800,15800,15800,0
20231130,180700,50750327800,15800,15800,15800,15800,0
20231130,180600,50750327800,15800,15800,15800,15800,0
20231130,180500,50750327800,15800,15800,15800,15800,0
20231130,180400,50750327800,15800,15800,15800,15800,0
20231130,180300,50750327800,15800,15800,15800,15800,0
20231130,180200,50750327800,15800,15800,15800,15800,0
20231130,180100,50750327800,15800,15800,15800,15800,0
20231130,180000,50750327800,15800,15800,15800,15800,0
20231130,175900,50750327800,15800,15800,15800,15800,0
20231130,175800,50750327800,15800,15800,15800,15800,0
20231130,175700,50750327800,15800,15800,15800,15800,0
20231130,175600,50750327800,15800,15800,15800,15800,0
20231130,175500,50750327800,15800,15800,15800,15800,0
20231130,175400,50750327800,15800,15800,15800,15800,0
20231130,175300,50750327800,15800,15800,15800,15800,0
20231130,175200,50750327800,15800,15800,15800,15800,0
20231130,175100,50750327800,15800,15800,15800,15800,0
20231130,175000,50750327800,15800,15800,15800,15800,0
20231130,174900,50750327800,15800,15800,15800,15800,0
20231130,174800,50750327800,15800,15800,15800,15800,0
20231130,174700,50750327800,15800,15800,15800,15800,0
20231130,174600,50750327800,15800,15800,15800,15800,0
20231130,174500,50750327800,15800,15800,15800,15800,0
20231130,174400,50750327800,15800,15800,15800,15800,1339766
20231130,174300,50750327800,15800,15800,15800,15800,0
20231130,174200,50750327800,15800,15800,15800,15800,0
20231130,174100,50750327800,15800,15800,15800,15800,0
20231130,174000,50750327800,15800,15800,15800,15800,0
20231130,173900,50750327800,15800,15800,15800,15800,0
20231130,173800,50750327800,15800,15800,15800,15800,0
20231130,173700,50750327800,15800,15800,15800,15800,0
20231130,173600,50750327800,15800,15800,15800,15800,0
20231130,173500,50750327800,15800,15800,15800,15800,0
20231130,173400,50750327800,15800,15800,15800,15800,0
20231130,173300,50750327800,15800,15800,15800,15800,0
20231130,173200,50750327800,15800,15800,15800,15800,0
20231130,173100,50750327800,15800,15800,15800,15800,0
20231130,173000,50750327800,15800,15800,15800,15800,0
20231130,172900,50750327800,15800,15800,15800,15800,0
20231130,172800,50750327800,15800,15800,15800,15800,0
20231130,172700,50750327800,15800,15800,15800,15800,0
20231130,172600,50750327800,15800,15800,15800,15800,0
20231130,172500,50750327800,15800,15800,15800,15800,0
20231130,172400,50750327800,15800,15800,15800,15800,0
20231130,172300,50750327800,15800,15800,15800,15800,0
20231130,172200,50750327800,15800,15800,15800,15800,0
20231130,172100,50750327800,15800,15800,15800,15800,0
20231130,172000,50750327800,15800,15800,15800,15800,0
20231130,171900,50750327800,15800,15800,15800,15800,0
20231130,171800,50750327800,15800,15800,15800,15800,0
20231130,171700,50750327800,15800,15800,15800,15800,0
20231130,171600,50750327800,15800,15800,15800,15800,0
20231130,171500,50750327800,15800,15800,15800,15800,0
20231130,171400,50750327800,15800,15800,15800,15800,1339766
20231130,171300,50750327800,15800,15800,15800,15800,0
20231130,171200,50750327800,15800,15800,15800,15800,0
20231130,171100,50750327800,15800,15800,15800,15800,0
20231130,171000,50750327800,15800,15800,15800,15800,0
20231130,170900,50750327800,15800,15800,15800,15800,0
20231130,170800,50750327800,15800,15800,15800,15800,0
20231130,170700,50750327800,15800,15800,15800,15800,0
20231130,170600,50750327800,15800,15800,15800,15800,0
20231130,170500,50750327800,15800,15800,15800,15800,0
20231130,170400,50750327800,15800,15800,15800,15800,0
20231130,170300,50750327800,15800,15800,15800,15800,0
20231130,170200,50750327800,15800,15800,15800,15800,0
20231130,170100,50750327800,15800,15800,15800,15800,0
20231130,170000,50750327800,15800,15800,15800,15800,0
20231130,165900,50750327800,15800,15800,15800,15800,0
20231130,165800,50750327800,15800,15800,15800,15800,0
20231130,165700,50750327800,15800,15800,15800,15800,0
20231130,165600,50750327800,15800,15800,15800,15800,0
20231130,165500,50750327800,15800,15800,15800,15800,0
20231130,165400,50750327800,15800,15800,15800,15800,0
20231130,165300,50750327800,15800,15800,15800,15800,0
20231130,165200,50750327800,15800,15800,15800,15800,0
20231130,165100,50750327800,15800,15800,15800,15800,0
20231130,165000,50750327800,15800,15800,15800,15800,0
20231130,164900,50750327800,15800,15800,15800,15800,0
20231130,164800,50750327800,15800,15800,15800,15800,0
20231130,164700,50750327800,15800,15800,15800,15800,0
20231130,164600,50750327800,15800,15800,15800,15800,0
20231130,164500,50750327800,15800,15800,15800,15800,0
20231130,164400,50750327800,15800,15800,15800,15800,1339766
20231130,164300,50750327800,15800,15800,15800,15800,0
20231130,164200,50750327800,15800,15800,15800,15800,0
20231130,164100,50750327800,15800,15800,15800,15800,0
20231130,164000,50750327800,15800,15800,15800,15800,0
20231130,163900,50750327800,15800,15800,15800,15800,0
20231130,163800,50750327800,15800,15800,15800,15800,0
20231130,163700,50750327800,15800,15800,15800,15800,0
20231130,163600,50750327800,15800,15800,15800,15800,0
20231130,163500,50750327800,15800,15800,15800,15800,0
20231130,163400,50750327800,15800,15800,15800,15800,0
20231130,163300,50750327800,15800,15800,15800,15800,0
20231130,163200,50750327800,15800,15800,15800,15800,0
20231130,163100,50750327800,15800,15800,15800,15800,0
20231130,163000,50750327800,15800,15800,15800,15800,0
20231130,162900,50750327800,15800,15800,15800,15800,0
20231130,162800,50750327800,15800,15800,15800,15800,0
20231130,162700,50750327800,15800,15800,15800,15800,0
20231130,162600,50750327800,15800,15800,15800,15800,0
20231130,162500,50750327800,15800,15800,15800,15800,0
20231130,162400,50750327800,15800,15800,15800,15800,0
20231130,162300,50750327800,15800,15800,15800,15800,0
20231130,162200,50750327800,15800,15800,15800,15800,0
20231130,162100,50750327800,15800,15800,15800,15800,0
20231130,162000,50750327800,15800,15800,15800,15800,0
20231130,161900,50750327800,15800,15800,15800,15800,0
20231130,161800,50750327800,15800,15800,15800,15800,0
20231130,161700,50750327800,15800,15800,15800,15800,0
20231130,161600,50750327800,15800,15800,15800,15800,0
20231130,161500,50750327800,15800,15800,15800,15800,0
20231130,161400,50750327800,15800,15800,15800,15800,1339766
20231130,161300,50750327800,15800,15800,15800,15800,0
20231130,161200,50750327800,15800,15800,15800,15800,0
20231130,161100,50750327800,15800,15800,15800,15800,0
20231130,161000,50750327800,15800,15800,15800,15800,0
20231130,160900,50750327800,15800,15800,15800,15800,0
20231130,160800,50750327800,15800,15800,15800,15800,0
20231130,160700,50750327800,15800,15800,15800,15800,0
20231130,160600,50750327800,15800,15800,15800,15800,0
20231130,160500,50750327800,15800,15800,15800,15800,0
20231130,160400,50750327800,15800,15800,15800,15800,0
20231130,160300,50750327800,15800,15800,15800,15800,0
20231130,160200,50750327800,15800,15800,15800,15800,0
20231130,160100,50750327800,15800,15800,15800,15800,0
20231130,160000,50750327800,15800,15800,15800,15800,0
20231130,155900,50750327800,15800,15800,15800,15800,0
20231130,155800,50750327800,15800,15800,15800,15800,0
20231130,155700,50750327800,15800,15800,15800,15800,0
20231130,155600,50750327800,15800,15800,15800,15800,0
20231130,155500,50750327800,15800,15800,15800,15800,0
20231130,155400,50750327800,15800,15800,15800,15800,0
20231130,155300,50750327800,15800,15800,15800,15800,0
20231130,155200,50750327800,15800,15800,15800,15800,0
20231130,155100,50750327800,15800,15800,15800,15800,0
20231130,155000,50750327800,15800,15800,15800,15800,0
20231130,154900,50750327800,15800,15800,15800,15800,0
20231130,154800,50750327800,15800,15800,15800,15800,0
20231130,154700,50750327800,15800,15800,15800,15800,0
20231130,154600,50750327800,15800,15800,15800,15800,0
20231130,154500,50750327800,15800,15800,15800,15800,0
20231130,154400,50750327800,15800,15800,15800,15800,1339766
20231130,154300,50750327800,15800,15800,15800,15800,0
20231130,154200,50750327800,15800,15800,15800,15800,0
20231130,154100,50750327800,15800,15800,15800,15800,0
20231130,154000,50750327800,15800,15800,15800,15800,0
20231130,153900,50750327800,15800,15800,15800,15800,0
20231130,153800,50750327800,15800,15800,15800,15800,0
20231130,153700,50750327800,15800,15800,15800,15800,0
20231130,153600,50750327800,15800,15800,15800,15800,0
20231130,153500,50750327800,15800,15800,15800,15800,0
20231130,153400,50750327800,15800,15800,15800,15800,0
20231130,153300,50750327800,15800,15800,15800,15800,0
20231130,153200,50750327800,15800,15800,15800,15800,1339766
20231130,153100,29582025000,15290,15290,15290,15290,0
20231130,153000,29582025000,15290,15290,15290,15290,0
20231130,152900,29582025000,15290,15290,15290,15290,0
20231130,152800,29582025000,15290,15290,15290,15290,0
20231130,152700,29582025000,15290,15290,15290,15290,0
20231130,152600,29582025000,15290,15290,15290,15290,0
20231130,152500,29582025000,15290,15290,15290,15290,0
20231130,152400,29582025000,15290,15290,15290,15290,0
20231130,152300,29582025000,15290,15290,15290,15290,0
20231130,152200,29582025000,15290,15290,15290,15290,0
20231130,152100,29582025000,15290,15290,15290,15290,0
20231130,152000,29582025000,15290,15290,15290,15290,0
20231130,151900,29582025000,15290,15300,15300,15280,22258
20231130,151800,29241573750,15300,15290,15300,15280,19393
20231130,151700,28944982200,15290,15270,15290,15260,27305
20231130,151600,28527807700,15270,15260,15270,15250,12198
20231130,151500,28341582540,15260,15250,15260,15240,14464
20231130,151400,28120943300,15250,15250,15250,15240,15227
20231130,151300,27888790350,15250,15250,15250,15240,8519
20231130,151200,27758883300,15240,15250,15250,15240,5661
20231130,151100,27672578720,15250,15240,15250,15230,22634
20231130,151000,27327604810,15250,15230,15250,15220,15804
20231130,150900,27086811270,15230,15210,15230,15210,12619
20231130,150800,26894702620,15210,15200,15220,15190,17361
20231130,150700,26630741070,15200,15200,15200,15190,6258
20231130,150600,26535625080,15190,15200,15200,15190,5134
20231130,150500,26457597540,15200,15190,15200,15190,6730
20231130,150400,26355325460,15190,15180,15200,15180,10054
20231130,150300,26202577760,15180,15190,15190,15180,6975
20231130,150200,26096628920,15190,15200,15200,15180,11168
20231130,150100,25926966070,15190,15200,15200,15190,3412
20231130,150000,25875108030,15190,15180,15200,15180,14854
20231130,145900,25649473360,15190,15180,15190,15180,5243
20231130,145800,25569853100,15190,15190,15190,15180,4447
20231130,145700,25502323370,15190,15170,15190,15170,5318
20231130,145600,25421584950,15180,15180,15180,15170,8895
20231130,145500,25286558900,15180,15170,15180,15170,5125
20231130,145400,25208763140,15180,15170,15180,15170,2928
20231130,145300,25164318920,15170,15180,15180,15170,7581
20231130,145200,25049250390,15170,15180,15180,15170,3532
20231130,145100,24995639600,15170,15170,15180,15170,14362
20231130,145000,24777702360,15180,15180,15180,15170,8582
20231130,144900,24647482630,15180,15170,15180,15160,11270
20231130,144800,24476524870,15160,15150,15170,15150,3762
20231130,144700,24419477730,15160,15160,15160,15150,6683
20231130,144600,24318164850,15160,15160,15160,15150,3276
20231130,144500,24268506450,15160,15140,15160,15140,6461
20231130,144400,24170568180,15150,15150,15160,15140,11835
20231130,144300,23991281610,15140,15140,15150,15140,6897
20231130,144200,23886848390,15150,15140,15160,15140,5174
20231130,144100,23808456440,15150,15150,15150,15140,5413
20231130,144000,23726449850,15150,15140,15150,15140,6412
20231130,143900,23629344180,15150,15120,15150,15120,10744
20231130,143800,23466701120,15130,15130,15130,15120,2751
20231130,143700,23425080670,15130,15130,15130,15120,718
20231130,143600,23414218090,15130,15130,15140,15120,10997
20231130,143500,23247853390,15140,15130,15140,15120,3232
20231130,143400,23198943120,15130,15120,15130,15110,5479
20231130,143300,23116081100,15120,15120,15130,15110,10207
20231130,143200,22961727040,15120,15120,15120,15110,5049
20231130,143100,22885400890,15120,15120,15120,15110,8870
20231130,143000,22751287660,15120,15100,15120,15100,10524
20231130,142900,22592270380,15110,15090,15110,15080,25910
20231130,142800,22201046310,15080,15080,15090,15080,3721
20231130,142700,22144918560,15090,15080,15090,15080,8222
20231130,142600,22020889070,15080,15090,15090,15080,1964
20231130,142500,21991252350,15090,15090,15090,15080,5082
20231130,142400,21914593300,15090,15090,15090,15080,2688
20231130,142300,21874037840,15090,15080,15090,15070,3759
20231130,142200,21817346130,15080,15070,15080,15060,3127
20231130,142100,21770209660,15070,15070,15070,15060,6553
20231130,142000,21671458980,15070,15070,15070,15060,1774
20231130,141900,21644733820,15060,15070,15070,15060,944
20231130,141800,21630509840,15060,15060,15070,15060,444
20231130,141700,21623820530,15060,15070,15070,15050,7459
20231130,141600,21511487960,15060,15050,15070,15050,2824
20231130,141500,21468969880,15050,15040,15050,15040,1751
20231130,141400,21442619030,15040,15040,15050,15040,398
20231130,141300,21436631330,15050,15030,15050,15030,2137
20231130,141200,21404495560,15030,15020,15040,15020,1704
20231130,141100,21378884450,15020,15040,15040,15020,19693
20231130,141000,21082898780,15040,15040,15040,15030,1827
20231130,140900,21055423210,15040,15040,15050,15040,3919
20231130,140800,20996475410,15040,15040,15040,15030,5648
20231130,140700,20911547140,15040,15030,15040,15020,1582
20231130,140600,20887770240,15030,15020,15030,15020,1852
20231130,140500,20859936530,15020,15020,15030,15020,1116
20231130,140400,20843167550,15020,15030,15030,15020,2327
20231130,140300,20808215120,15030,15030,15040,15030,5830
20231130,140200,20720590160,15040,15050,15050,15040,3219
20231130,140100,20672175340,15050,15050,15060,15040,2493
20231130,140000,20634646820,15050,15050,15060,15040,1344
20231130,135900,20614419760,15060,15050,15060,15040,1373
20231130,135800,20593759740,15050,15080,15080,15050,3473
20231130,135700,20541447170,15080,15060,15080,15060,2173
20231130,135600,20508709260,15070,15060,15070,15050,2358
20231130,135500,20473207000,15060,15050,15060,15050,1376
20231130,135400,20452494380,15050,15050,15060,15040,2392
20231130,135300,20416496160,15060,15070,15080,15060,5293
20231130,135200,20336735530,15080,15080,15080,15070,1572
20231130,135100,20313037640,15080,15080,15080,15070,1211
20231130,135000,20294783130,15080,15080,15080,15070,5678
20231130,134900,20209165590,15080,15070,15080,15070,6464
20231130,134800,20111741790,15080,15080,15080,15070,3720
20231130,134700,20055679030,15080,15080,15090,15070,2189
20231130,134600,20022666430,15080,15080,15090,15080,1942
20231130,134500,19993374840,15090,15100,15100,15090,3300
20231130,134400,19943566470,15100,15110,15110,15100,4808
20231130,134300,19870962660,15110,15090,15110,15080,17351
20231130,134200,19609025700,15080,15070,15090,15070,8037
20231130,134100,19487823540,15080,15070,15080,15070,7660
20231130,134000,19372351030,15080,15090,15090,15070,2617
20231130,133900,19332877360,15080,15080,15090,15080,7152
20231130,133800,19224998940,15080,15080,15090,15080,2688
20231130,133700,19184445950,15070,15080,15090,15070,6116
20231130,133600,19092207920,15080,15080,15090,15070,6241
20231130,133500,18998111860,15080,15050,15080,15050,12907
20231130,133400,18803592680,15060,15060,15060,15040,4095
20231130,133300,18741947530,15050,15040,15060,15040,3390
20231130,133200,18690927650,15050,15040,15050,15040,4529
20231130,133100,18622789970,15040,15040,15050,15030,7153
20231130,133000,18515179680,15040,15040,15040,15030,4440
20231130,132900,18448409290,15040,15040,15040,15030,3364
20231130,132800,18397821490,15040,15020,15040,15020,7743
20231130,132700,18281438390,15020,15020,15030,15010,4119
20231130,132600,18219561570,15010,15010,15010,15000,11886
20231130,132500,18041169920,15000,15000,15010,15000,4588
20231130,132400,17972312120,15000,15010,15010,15000,824
20231130,132300,17959951700,15010,15010,15010,15000,772
20231130,132200,17948364450,15000,15010,15010,15000,2195
20231130,132100,17915424730,15010,15000,15010,15000,967
20231130,132000,17900917880,15010,15010,15010,15000,2645
20231130,131900,17861223250,15000,15000,15010,15000,938
20231130,131800,17847152700,15000,15000,15010,14990,969
20231130,131700,17832619830,15000,15020,15020,15000,4736
20231130,131600,17761536730,15020,15010,15020,15000,1279
20231130,131500,17742343590,15010,14990,15010,14990,7759
20231130,131400,17625918840,14990,15000,15000,14990,3080
20231130,131300,17579740100,15000,15000,15000,14990,1065
20231130,131200,17563772440,14990,14990,15000,14990,1068
20231130,131100,17547762580,15000,14990,15000,14990,1486
20231130,131000,17525482790,15000,15010,15010,14990,1207
20231130,130900,17507385070,15010,14990,15010,14980,12921
20231130,130800,17313576160,14990,14990,14990,14980,1629
20231130,130700,17289159930,14990,14990,14990,14980,2075
20231130,130600,17258072850,14990,15000,15000,14980,2516
20231130,130500,17220364570,14990,14990,15000,14980,3946
20231130,130400,17161220280,14990,14980,14990,14980,2559
20231130,130300,17122868250,14990,14990,14990,14980,469
20231130,130200,17115839600,14990,14990,14990,14980,889
20231130,130100,17102520890,14980,14990,15000,14980,1676
20231130,130000,17077405110,14990,15000,15000,14990,4917
20231130,125900,17003698440,15000,14990,15000,14990,943
20231130,125800,16989561670,15000,15000,15000,14990,2890
20231130,125700,16946237190,14990,15000,15000,14990,1767
20231130,125600,16919749090,14990,15000,15000,14980,4382
20231130,125500,16854063590,15000,14990,15000,14990,1197
20231130,125400,16836115300,15000,15000,15000,14980,2615
20231130,125300,16796911310,15000,15000,15000,14990,324
20231130,125200,16792053410,15000,14990,15000,14990,1662
20231130,125100,16767133820,15000,15000,15000,14990,3298
20231130,125000,16717685830,15000,15000,15000,14990,2319
20231130,124900,16682908040,14990,15000,15000,14980,1288
20231130,124800,16663601030,15000,14990,15000,14990,1594
20231130,124700,16639706950,14990,14990,15000,14990,2039
20231130,124600,16609141920,14980,14970,14990,14970,6747
20231130,124500,16508071730,14960,14980,14980,14960,4480
20231130,124400,16441005880,14980,14980,14980,14970,942
20231130,124300,16426903380,14980,14980,14990,14970,4221
20231130,124200,16363673180,14980,14980,14980,14970,858
20231130,124100,16350827050,14980,14980,14980,14970,1087
20231130,124000,16334550500,14980,14990,14990,14970,4890
20231130,123900,16261284090,14990,15000,15000,14990,5361
20231130,123800,16180920290,14990,15000,15000,14990,2187
20231130,123700,16148135450,15000,15000,15010,14990,3631
20231130,123600,16093663410,15010,15010,15010,15000,5314
20231130,123500,16013951840,15010,15010,15010,15000,4563
20231130,123400,15945470420,15010,15010,15010,15000,2567
20231130,123300,15906946960,15010,15010,15020,15000,415
20231130,123200,15900717650,15010,15020,15020,15010,4415
20231130,123100,15834424770,15020,15000,15020,14990,21161
20231130,123000,15516969060,15000,15000,15000,14990,2570
20231130,122900,15478441150,15000,15000,15000,14990,1175
20231130,122800,15460827290,15000,14980,15000,14980,2196
20231130,122700,15427908720,14980,14990,14990,14980,1785
20231130,122600,15401162880,14990,14990,14990,14980,1743
20231130,122500,15375042020,14990,14990,14990,14980,1928
20231130,122400,15346148010,14990,15000,15000,14990,2756
20231130,122300,15304833940,15000,15000,15000,14990,225
20231130,122200,15301460440,14990,14990,15000,14990,1897
20231130,122100,15273021050,15000,14990,15000,14980,3077
20231130,122000,15226898610,14980,14990,14990,14980,3081
20231130,121900,15180726840,14990,14990,14990,14980,1431
20231130,121800,15159287700,14980,14980,14990,14970,1590
20231130,121700,15135468830,14980,14980,14980,14970,1296
20231130,121600,15116055750,14980,14980,14980,14970,900
20231130,121500,15102580560,14970,14980,14980,14970,1304
20231130,121400,15083054580,14980,14990,14990,14970,1145
20231130,121300,15065903330,14990,14990,14990,14980,593
20231130,121200,15057015400,14980,14990,14990,14980,1327
20231130,121100,15037131480,14990,14980,14990,14970,4705
20231130,121000,14966653680,14980,14980,14980,14970,1091
20231130,120900,14950317780,14980,14980,14980,14970,1760
20231130,120800,14923964860,14980,14980,14980,14970,737
20231130,120700,14912925600,14970,14980,14980,14970,1209
20231130,120600,14894825590,14980,14980,14990,14970,2025
20231130,120500,14864488690,14980,14960,14990,14960,11153
20231130,120400,14697417160,14980,14980,14980,14970,1726
20231130,120300,14671578540,14980,14980,14980,14980,301
20231130,120200,14667069560,14970,14980,14980,14970,1813
20231130,120100,14639927800,14970,14970,14980,14970,832
20231130,120000,14627471310,14980,14970,14980,14970,1157
20231130,115900,14610146290,14970,14970,14980,14970,3751
20231130,115800,14553993810,14970,14970,14980,14970,1403
20231130,115700,14532989260,14970,14980,14980,14970,1374
20231130,115600,14512415160,14980,14980,14980,14960,1573
20231130,115500,14488870430,14980,14970,14980,14970,2409
20231130,115400,14452792760,14980,14980,14980,14970,1076
20231130,115300,14436681900,14980,14980,14980,14970,5424
20231130,115200,14355476420,14970,14980,14980,14970,1860
20231130,115100,14327631330,14970,14980,14980,14970,1104
20231130,115000,14311100210,14980,14980,14980,14970,941
20231130,114900,14297010990,14980,14980,14980,14970,1036
20231130,114800,14281499530,14970,14970,14980,14970,3221
20231130,114700,14233265180,14960,14960,14970,14950,4706
20231130,114600,14162863350,14960,14960,14970,14960,875
20231130,114500,14149771900,14970,14950,14970,14950,3921
20231130,114400,14091120540,14950,14970,14970,14950,3275
20231130,114300,14042112990,14970,14960,14970,14960,1208
20231130,114200,14024039150,14970,14960,14970,14960,258
20231130,114100,14020178480,14960,14980,14980,14960,820
20231130,114000,14007902510,14980,14970,14980,14960,1525
20231130,113900,13985080490,14970,14970,14980,14970,2177
20231130,113800,13952489290,14980,14950,14980,14950,6460
20231130,113700,13855839010,14960,14960,14960,14950,1555
20231130,113600,13832589750,14960,14970,14970,14950,1558
20231130,113500,13809292160,14970,14960,14970,14960,1829
20231130,113400,13781927080,14970,14960,14970,14960,812
20231130,113300,13769778510,14960,14970,14980,14960,1066
20231130,113200,13753820530,14970,14970,14980,14960,6525
20231130,113100,13656144580,14960,14980,14980,14960,2162
20231130,113000,13623794350,14980,14980,14980,14970,1660
20231130,112900,13598940100,14980,14980,14980,14970,1115
20231130,112800,13582244690,14980,14970,14980,14970,2510
20231130,112700,13544651820,14980,14970,14980,14970,239
20231130,112600,13541072550,14980,14980,14980,14970,2613
20231130,112500,13501944850,14980,14980,14980,14970,2581
20231130,112400,13463289030,14980,14970,14980,14960,2928
20231130,112300,13419459280,14970,14940,14970,14940,7061
20231130,112200,13313897190,14950,14950,14950,14940,2008
20231130,112100,13283894290,14940,14970,14970,14940,3406
20231130,112000,13232956060,14970,14970,14970,14960,2435
20231130,111900,13196511150,14970,14970,14970,14960,3238
20231130,111800,13148046110,14970,14970,14970,14960,1121
20231130,111700,13131272170,14970,14960,14970,14960,589
20231130,111600,13122455160,14960,14970,14980,14960,1060
20231130,111500,13106585900,14970,14980,14980,14970,3270
20231130,111400,13057632650,14980,14960,14980,14950,8988
20231130,111300,12923164410,14960,14960,14960,14950,1360
20231130,111200,12902830630,14960,14960,14960,14950,589
20231130,111100,12894020310,14960,14970,14970,14950,5717
20231130,111000,12808506370,14970,14970,14970,14960,887
20231130,110900,12795234940,14960,14950,14970,14940,6943
20231130,110800,12691420000,14950,14950,14950,14940,1352
20231130,110700,12671208800,14960,14950,14960,14950,723
20231130,110600,12660397440,14950,14950,14960,14950,2998
20231130,110500,12615572840,14950,14940,14950,14930,12918
20231130,110400,12422563700,14940,14930,14940,14930,3297
20231130,110300,12373327370,14930,14940,14940,14930,2339
20231130,110200,12338395640,14940,14940,14940,14930,409
20231130,110100,12332287900,14940,14940,14940,14930,3967
20231130,110000,12273053550,14940,14930,14940,14930,3769
20231130,105900,12216778210,14930,14940,14940,14930,1038
20231130,105800,12201280230,14940,14940,14940,14930,3939
20231130,105700,12142442150,14940,14940,14940,14930,635
20231130,105600,12132955370,14940,14940,14940,14930,4911
20231130,105500,12059592880,14940,14930,14940,14930,4348
20231130,105400,11994650770,14940,14940,14940,14930,4043
20231130,105300,11934283860,14940,14940,14940,14930,967
20231130,105200,11919843740,14940,14930,14940,14930,3843
20231130,105100,11862442280,14930,14950,14950,14930,2247
20231130,105000,11828883690,14940,14940,14950,14940,3387
20231130,104900,11778273310,14940,14940,14950,14940,1399
20231130,104800,11757371800,14950,14950,14950,14940,2367
20231130,104700,11721999280,14950,14950,14960,14950,952
20231130,104600,11707765660,14950,14950,14960,14940,5262
20231130,104500,11629103020,14950,14950,14950,14940,7769
20231130,104400,11513032740,14950,14960,14960,14940,1769
20231130,104300,11486585770,14950,14960,14960,14950,2365
20231130,104200,11451222780,14960,14960,14970,14960,887
20231130,104100,11437952860,14960,14950,14970,14950,4831
20231130,104000,11365684900,14960,14970,14970,14950,1397
20231130,103900,11344781890,14970,14960,14970,14960,2702
20231130,103800,11304359070,14970,14970,14980,14950,4550
20231130,103700,11236268270,14970,14970,14980,14970,777
20231130,103600,11224636150,14970,14970,14980,14970,3137
20231130,103500,11177655680,14970,14990,14990,14970,1653
20231130,103400,11152900120,14980,14990,14990,14970,2434
20231130,103300,11116430700,14990,14980,14990,14970,3425
20231130,103200,11065129400,14980,14980,14980,14970,1490
20231130,103100,11042812110,14970,14980,14980,14970,1087
20231130,103000,11026536260,14980,14980,14980,14970,2987
20231130,102900,10981802820,14980,14990,14990,14970,2524
20231130,102800,10943998620,14990,14980,14990,14980,3077
20231130,102700,10897881690,14990,14980,14990,14980,1740
20231130,102600,10871806560,14980,14980,14990,14980,902
20231130,102500,10858293700,14980,14980,14990,14980,2700
20231130,102400,10817835280,14980,14970,14990,14970,2938
20231130,102300,10773816880,14970,14960,14980,14960,9003
20231130,102200,10639092530,14950,14950,14960,14950,861
20231130,102100,10626219050,14950,14950,14960,14950,1415
20231130,102000,10605062600,14950,14950,14960,14950,1890
20231130,101900,10576806680,14960,14950,14960,14940,2440
20231130,101800,10540329240,14950,14940,14950,14930,6389
20231130,101700,10444854600,14940,14940,14940,14930,1079
20231130,101600,10428740500,14930,14940,14950,14930,7967
20231130,101500,10309705000,14950,14960,14960,14940,877
20231130,101400,10296600210,14950,14960,14960,14950,2280
20231130,101300,10262503630,14960,14950,14960,14950,1322
20231130,101200,10242739120,14950,14960,14960,14950,3008
20231130,101100,10197750000,14950,14950,14950,14940,6622
20231130,101000,10098773560,14950,14960,14960,14940,2619
20231130,100900,10059629050,14960,14960,14960,14950,6160
20231130,100800,9967524560,14960,14960,14960,14950,2535
20231130,100700,9929615890,14960,14960,14960,14950,1429
20231130,100600,9908238630,14960,14980,14980,14960,5663
20231130,100500,9823471840,14980,14990,14990,14980,2861
20231130,100400,9780606720,14990,14990,14990,14980,4597
20231130,100300,9711735050,14990,14990,14990,14980,4514
20231130,100200,9644105410,14990,14980,14990,14970,3369
20231130,100100,9593627990,14980,14980,14990,14970,5175
20231130,100000,9516113400,14980,14960,14990,14960,16981
20231130,095900,9261825910,14970,14960,14970,14960,3466
20231130,095800,9209969660,14960,14960,14970,14960,2551
20231130,095700,9171798610,14970,14960,14970,14960,1894
20231130,095600,9143456270,14960,14970,14970,14960,5224
20231130,095500,9065290140,14970,14960,14970,14960,2677
20231130,095400,9025234330,14970,14920,14970,14920,15111
20231130,095300,8799512520,14910,14910,14920,14910,1356
20231130,095200,8779292020,14920,14920,14920,14900,2888
20231130,095100,8736224690,14920,14920,14930,14910,9101
20231130,095000,8600464070,14920,14890,14920,14880,12872
20231130,094900,8408686000,14900,14900,14900,14880,14474
20231130,094800,8193169890,14900,14900,14910,14890,13578
20231130,094700,7990911620,14900,14900,14910,14900,11198
20231130,094600,7824051290,14910,14900,14910,14900,5220
20231130,094500,7746264350,14900,14910,14910,14900,4375
20231130,094400,7681055650,14910,14910,14920,14900,8592
20231130,094300,7552950220,14910,14910,14920,14910,4393
20231130,094200,7487439090,14920,14910,14920,14910,6785
20231130,094100,7386268930,14910,14930,14930,14910,1421
20231130,094000,7365069840,14920,14930,14930,14920,3295
20231130,093900,7315906810,14920,14920,14940,14920,7084
20231130,093800,7210171460,14920,14930,14940,14920,15637
20231130,093700,6976746180,14930,14940,14950,14930,4175
20231130,093600,6914400490,14940,14940,14950,14940,9157
20231130,093500,6777573310,14950,14950,14960,14940,4195
20231130,093400,6714867620,14960,14960,14960,14950,445
20231130,093300,6708211420,14960,14980,14980,14950,2334
20231130,093200,6673281590,14970,14970,14980,14960,4106
20231130,093100,6611789450,14970,14960,14970,14950,3110
20231130,093000,6565262920,14950,14960,14960,14950,2300
20231130,092900,6530874650,14950,14950,14960,14950,2224
20231130,092800,6497620020,14950,14950,14960,14940,5479
20231130,092700,6415708890,14940,14950,14950,14940,4503
20231130,092600,6348416210,14950,14980,14980,14940,8468
20231130,092500,6221740560,14980,14960,14980,14940,18478
20231130,092400,5945426790,14960,14970,14970,14960,3354
20231130,092300,5895249610,14960,14980,14990,14940,37884
20231130,092200,5328644600,14980,14980,14990,14980,2962
20231130,092100,5284266880,14990,14980,14990,14960,5846
20231130,092000,5196725620,14970,14950,14980,14950,6262
20231130,091900,5103027540,14950,14960,14960,14940,3791
20231130,091800,5046344470,14950,14970,14980,14930,13344
20231130,091700,4846792950,14980,14970,14980,14970,1543
20231130,091600,4823692130,14960,14930,14990,14930,7373
20231130,091500,4713490800,14930,14890,14930,14880,13460
20231130,091400,4512942700,14890,14880,14900,14880,8456
20231130,091300,4387052690,14890,14890,14900,14880,13346
20231130,091200,4188286690,14900,14900,14900,14890,9361
20231130,091100,4048867010,14900,14890,14910,14880,10403
20231130,091000,3893891620,14890,14930,14940,14890,66211
20231130,090900,2906828970,14930,14960,14960,14930,4698
20231130,090800,2836629840,14950,14930,14960,14920,13553
20231130,090700,2634138950,14920,14940,14950,14920,18557
20231130,090600,2356989630,14940,14910,14960,14910,15440
20231130,090500,2126528580,14910,14960,14960,14900,46590
20231130,090400,1431104280,14960,15000,15010,14950,27365
20231130,090300,1021285020,15010,14990,15040,14990,8413
20231130,090200,895008740,14990,14990,15020,14980,10527
20231130,090100,737181830,14990,14900,14990,14870,11163
20231130,090000,570500680,14900,14990,14990,14870,36867