stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192300,65616585700,27300,27300,27300,27300,293671
20231130,192200,65616585700,27300,27300,27300,27300,0
20231130,192100,65616585700,27300,27300,27300,27300,0
20231130,192000,65616585700,27300,27300,27300,27300,0
20231130,191900,65616585700,27300,27300,27300,27300,0
20231130,191800,65616585700,27300,27300,27300,27300,0
20231130,191700,65616585700,27300,27300,27300,27300,0
20231130,191600,65616585700,27300,27300,27300,27300,0
20231130,191500,65616585700,27300,27300,27300,27300,0
20231130,191400,65616585700,27300,27300,27300,27300,0
20231130,191300,65616585700,27300,27300,27300,27300,0
20231130,191200,65616585700,27300,27300,27300,27300,0
20231130,191100,65616585700,27300,27300,27300,27300,0
20231130,191000,65616585700,27300,27300,27300,27300,0
20231130,190900,65616585700,27300,27300,27300,27300,0
20231130,190800,65616585700,27300,27300,27300,27300,0
20231130,190700,65616585700,27300,27300,27300,27300,0
20231130,190600,65616585700,27300,27300,27300,27300,0
20231130,190500,65616585700,27300,27300,27300,27300,0
20231130,190400,65616585700,27300,27300,27300,27300,0
20231130,190300,65616585700,27300,27300,27300,27300,0
20231130,190200,65616585700,27300,27300,27300,27300,0
20231130,190100,65616585700,27300,27300,27300,27300,0
20231130,190000,65616585700,27300,27300,27300,27300,0
20231130,185900,65616585700,27300,27300,27300,27300,0
20231130,185800,65616585700,27300,27300,27300,27300,0
20231130,185700,65616585700,27300,27300,27300,27300,0
20231130,185600,65616585700,27300,27300,27300,27300,0
20231130,185500,65616585700,27300,27300,27300,27300,0
20231130,185400,65616585700,27300,27300,27300,27300,0
20231130,185300,65616585700,27300,27300,27300,27300,293671
20231130,185200,65616585700,27300,27300,27300,27300,0
20231130,185100,65616585700,27300,27300,27300,27300,0
20231130,185000,65616585700,27300,27300,27300,27300,0
20231130,184900,65616585700,27300,27300,27300,27300,0
20231130,184800,65616585700,27300,27300,27300,27300,0
20231130,184700,65616585700,27300,27300,27300,27300,0
20231130,184600,65616585700,27300,27300,27300,27300,0
20231130,184500,65616585700,27300,27300,27300,27300,0
20231130,184400,65616585700,27300,27300,27300,27300,0
20231130,184300,65616585700,27300,27300,27300,27300,0
20231130,184200,65616585700,27300,27300,27300,27300,0
20231130,184100,65616585700,27300,27300,27300,27300,0
20231130,184000,65616585700,27300,27300,27300,27300,0
20231130,183900,65616585700,27300,27300,27300,27300,0
20231130,183800,65616585700,27300,27300,27300,27300,0
20231130,183700,65616585700,27300,27300,27300,27300,0
20231130,183600,65616585700,27300,27300,27300,27300,0
20231130,183500,65616585700,27300,27300,27300,27300,0
20231130,183400,65616585700,27300,27300,27300,27300,0
20231130,183300,65616585700,27300,27300,27300,27300,0
20231130,183200,65616585700,27300,27300,27300,27300,0
20231130,183100,65616585700,27300,27300,27300,27300,0
20231130,183000,65616585700,27300,27300,27300,27300,0
20231130,182900,65616585700,27300,27300,27300,27300,0
20231130,182800,65616585700,27300,27300,27300,27300,0
20231130,182700,65616585700,27300,27300,27300,27300,0
20231130,182600,65616585700,27300,27300,27300,27300,0
20231130,182500,65616585700,27300,27300,27300,27300,0
20231130,182400,65616585700,27300,27300,27300,27300,0
20231130,182300,65616585700,27300,27300,27300,27300,293671
20231130,182200,65616585700,27300,27300,27300,27300,0
20231130,182100,65616585700,27300,27300,27300,27300,0
20231130,182000,65616585700,27300,27300,27300,27300,0
20231130,181900,65616585700,27300,27300,27300,27300,0
20231130,181800,65616585700,27300,27300,27300,27300,0
20231130,181700,65616585700,27300,27300,27300,27300,0
20231130,181600,65616585700,27300,27300,27300,27300,0
20231130,181500,65616585700,27300,27300,27300,27300,0
20231130,181400,65616585700,27300,27300,27300,27300,0
20231130,181300,65616585700,27300,27300,27300,27300,0
20231130,181200,65616585700,27300,27300,27300,27300,0
20231130,181100,65616585700,27300,27300,27300,27300,0
20231130,181000,65616585700,27300,27300,27300,27300,0
20231130,180900,65616585700,27300,27300,27300,27300,0
20231130,180800,65616585700,27300,27300,27300,27300,0
20231130,180700,65616585700,27300,27300,27300,27300,0
20231130,180600,65616585700,27300,27300,27300,27300,0
20231130,180500,65616585700,27300,27300,27300,27300,0
20231130,180400,65616585700,27300,27300,27300,27300,0
20231130,180300,65616585700,27300,27300,27300,27300,0
20231130,180200,65616585700,27300,27300,27300,27300,0
20231130,180100,65616585700,27300,27300,27300,27300,0
20231130,180000,65616585700,27300,27300,27300,27300,0
20231130,175900,65616585700,27300,27300,27300,27300,0
20231130,175800,65616585700,27300,27300,27300,27300,0
20231130,175700,65616585700,27300,27300,27300,27300,0
20231130,175600,65616585700,27300,27300,27300,27300,0
20231130,175500,65616585700,27300,27300,27300,27300,0
20231130,175400,65616585700,27300,27300,27300,27300,0
20231130,175300,65616585700,27300,27300,27300,27300,293671
20231130,175200,65616585700,27300,27300,27300,27300,0
20231130,175100,65616585700,27300,27300,27300,27300,0
20231130,175000,65616585700,27300,27300,27300,27300,0
20231130,174900,65616585700,27300,27300,27300,27300,0
20231130,174800,65616585700,27300,27300,27300,27300,0
20231130,174700,65616585700,27300,27300,27300,27300,0
20231130,174600,65616585700,27300,27300,27300,27300,0
20231130,174500,65616585700,27300,27300,27300,27300,0
20231130,174400,65616585700,27300,27300,27300,27300,0
20231130,174300,65616585700,27300,27300,27300,27300,0
20231130,174200,65616585700,27300,27300,27300,27300,0
20231130,174100,65616585700,27300,27300,27300,27300,0
20231130,174000,65616585700,27300,27300,27300,27300,0
20231130,173900,65616585700,27300,27300,27300,27300,0
20231130,173800,65616585700,27300,27300,27300,27300,0
20231130,173700,65616585700,27300,27300,27300,27300,0
20231130,173600,65616585700,27300,27300,27300,27300,0
20231130,173500,65616585700,27300,27300,27300,27300,0
20231130,173400,65616585700,27300,27300,27300,27300,0
20231130,173300,65616585700,27300,27300,27300,27300,0
20231130,173200,65616585700,27300,27300,27300,27300,0
20231130,173100,65616585700,27300,27300,27300,27300,0
20231130,173000,65616585700,27300,27300,27300,27300,0
20231130,172900,65616585700,27300,27300,27300,27300,0
20231130,172800,65616585700,27300,27300,27300,27300,0
20231130,172700,65616585700,27300,27300,27300,27300,0
20231130,172600,65616585700,27300,27300,27300,27300,0
20231130,172500,65616585700,27300,27300,27300,27300,0
20231130,172400,65616585700,27300,27300,27300,27300,0
20231130,172300,65616585700,27300,27300,27300,27300,293671
20231130,172200,65616585700,27300,27300,27300,27300,0
20231130,172100,65616585700,27300,27300,27300,27300,0
20231130,172000,65616585700,27300,27300,27300,27300,0
20231130,171900,65616585700,27300,27300,27300,27300,0
20231130,171800,65616585700,27300,27300,27300,27300,0
20231130,171700,65616585700,27300,27300,27300,27300,0
20231130,171600,65616585700,27300,27300,27300,27300,0
20231130,171500,65616585700,27300,27300,27300,27300,0
20231130,171400,65616585700,27300,27300,27300,27300,0
20231130,171300,65616585700,27300,27300,27300,27300,0
20231130,171200,65616585700,27300,27300,27300,27300,0
20231130,171100,65616585700,27300,27300,27300,27300,0
20231130,171000,65616585700,27300,27300,27300,27300,0
20231130,170900,65616585700,27300,27300,27300,27300,0
20231130,170800,65616585700,27300,27300,27300,27300,0
20231130,170700,65616585700,27300,27300,27300,27300,0
20231130,170600,65616585700,27300,27300,27300,27300,0
20231130,170500,65616585700,27300,27300,27300,27300,0
20231130,170400,65616585700,27300,27300,27300,27300,0
20231130,170300,65616585700,27300,27300,27300,27300,0
20231130,170200,65616585700,27300,27300,27300,27300,0
20231130,170100,65616585700,27300,27300,27300,27300,0
20231130,170000,65616585700,27300,27300,27300,27300,0
20231130,165900,65616585700,27300,27300,27300,27300,0
20231130,165800,65616585700,27300,27300,27300,27300,0
20231130,165700,65616585700,27300,27300,27300,27300,0
20231130,165600,65616585700,27300,27300,27300,27300,0
20231130,165500,65616585700,27300,27300,27300,27300,0
20231130,165400,65616585700,27300,27300,27300,27300,0
20231130,165300,65616585700,27300,27300,27300,27300,293671
20231130,165200,65616585700,27300,27300,27300,27300,0
20231130,165100,65616585700,27300,27300,27300,27300,0
20231130,165000,65616585700,27300,27300,27300,27300,0
20231130,164900,65616585700,27300,27300,27300,27300,0
20231130,164800,65616585700,27300,27300,27300,27300,0
20231130,164700,65616585700,27300,27300,27300,27300,0
20231130,164600,65616585700,27300,27300,27300,27300,0
20231130,164500,65616585700,27300,27300,27300,27300,0
20231130,164400,65616585700,27300,27300,27300,27300,0
20231130,164300,65616585700,27300,27300,27300,27300,0
20231130,164200,65616585700,27300,27300,27300,27300,0
20231130,164100,65616585700,27300,27300,27300,27300,0
20231130,164000,65616585700,27300,27300,27300,27300,0
20231130,163900,65616585700,27300,27300,27300,27300,0
20231130,163800,65616585700,27300,27300,27300,27300,0
20231130,163700,65616585700,27300,27300,27300,27300,0
20231130,163600,65616585700,27300,27300,27300,27300,0
20231130,163500,65616585700,27300,27300,27300,27300,0
20231130,163400,65616585700,27300,27300,27300,27300,0
20231130,163300,65616585700,27300,27300,27300,27300,0
20231130,163200,65616585700,27300,27300,27300,27300,0
20231130,163100,65616585700,27300,27300,27300,27300,0
20231130,163000,65616585700,27300,27300,27300,27300,0
20231130,162900,65616585700,27300,27300,27300,27300,0
20231130,162800,65616585700,27300,27300,27300,27300,0
20231130,162700,65616585700,27300,27300,27300,27300,0
20231130,162600,65616585700,27300,27300,27300,27300,0
20231130,162500,65616585700,27300,27300,27300,27300,0
20231130,162400,65616585700,27300,27300,27300,27300,0
20231130,162300,65616585700,27300,27300,27300,27300,293671
20231130,162200,65616585700,27300,27300,27300,27300,0
20231130,162100,65616585700,27300,27300,27300,27300,0
20231130,162000,65616585700,27300,27300,27300,27300,0
20231130,161900,65616585700,27300,27300,27300,27300,0
20231130,161800,65616585700,27300,27300,27300,27300,0
20231130,161700,65616585700,27300,27300,27300,27300,0
20231130,161600,65616585700,27300,27300,27300,27300,0
20231130,161500,65616585700,27300,27300,27300,27300,0
20231130,161400,65616585700,27300,27300,27300,27300,0
20231130,161300,65616585700,27300,27300,27300,27300,0
20231130,161200,65616585700,27300,27300,27300,27300,0
20231130,161100,65616585700,27300,27300,27300,27300,0
20231130,161000,65616585700,27300,27300,27300,27300,0
20231130,160900,65616585700,27300,27300,27300,27300,0
20231130,160800,65616585700,27300,27300,27300,27300,0
20231130,160700,65616585700,27300,27300,27300,27300,0
20231130,160600,65616585700,27300,27300,27300,27300,0
20231130,160500,65616585700,27300,27300,27300,27300,0
20231130,160400,65616585700,27300,27300,27300,27300,0
20231130,160300,65616585700,27300,27300,27300,27300,0
20231130,160200,65616585700,27300,27300,27300,27300,0
20231130,160100,65616585700,27300,27300,27300,27300,0
20231130,160000,65616585700,27300,27300,27300,27300,0
20231130,155900,65616585700,27300,27300,27300,27300,0
20231130,155800,65616585700,27300,27300,27300,27300,0
20231130,155700,65616585700,27300,27300,27300,27300,0
20231130,155600,65616585700,27300,27300,27300,27300,0
20231130,155500,65616585700,27300,27300,27300,27300,0
20231130,155400,65616585700,27300,27300,27300,27300,0
20231130,155300,65616585700,27300,27300,27300,27300,293671
20231130,155200,65616585700,27300,27300,27300,27300,0
20231130,155100,65616585700,27300,27300,27300,27300,0
20231130,155000,65616585700,27300,27300,27300,27300,0
20231130,154900,65616585700,27300,27300,27300,27300,0
20231130,154800,65616585700,27300,27300,27300,27300,0
20231130,154700,65616585700,27300,27300,27300,27300,0
20231130,154600,65616585700,27300,27300,27300,27300,0
20231130,154500,65616585700,27300,27300,27300,27300,0
20231130,154400,65616585700,27300,27300,27300,27300,0
20231130,154300,65616585700,27300,27300,27300,27300,0
20231130,154200,65616585700,27300,27300,27300,27300,0
20231130,154100,65616585700,27300,27300,27300,27300,0
20231130,154000,65616585700,27300,27300,27300,27300,0
20231130,153900,65616585700,27300,27300,27300,27300,0
20231130,153800,65616585700,27300,27300,27300,27300,0
20231130,153700,65616585700,27300,27300,27300,27300,0
20231130,153600,65616585700,27300,27300,27300,27300,0
20231130,153500,65616585700,27300,27300,27300,27300,0
20231130,153400,65616585700,27300,27300,27300,27300,0
20231130,153300,65616585700,27300,27300,27300,27300,0
20231130,153200,65616585700,27300,27300,27300,27300,0
20231130,153100,65616585700,27300,27300,27300,27300,0
20231130,153000,65616585700,27300,27300,27300,27300,293671
20231130,152900,57599367400,27350,27350,27350,27350,0
20231130,152800,57599367400,27350,27350,27350,27350,0
20231130,152700,57599367400,27350,27350,27350,27350,0
20231130,152600,57599367400,27350,27350,27350,27350,0
20231130,152500,57599367400,27350,27350,27350,27350,0
20231130,152400,57599367400,27350,27350,27350,27350,0
20231130,152300,57599367400,27350,27350,27350,27350,0
20231130,152200,57599367400,27350,27350,27350,27350,0
20231130,152100,57599367400,27350,27350,27350,27350,0
20231130,152000,57599367400,27350,27350,27350,27350,0
20231130,151900,57599367400,27350,27350,27400,27350,9750
20231130,151800,57332567250,27400,27350,27400,27350,5415
20231130,151700,57184340200,27350,27400,27400,27350,5017
20231130,151600,57046890550,27400,27400,27400,27350,8140
20231130,151500,56823898200,27400,27350,27400,27350,4134
20231130,151400,56710647150,27350,27400,27400,27350,4498
20231130,151300,56587429900,27350,27350,27400,27300,15971
20231130,151200,56150594400,27350,27350,27350,27300,5457
20231130,151100,56001457550,27300,27300,27350,27300,2936
20231130,151000,55921191150,27300,27350,27350,27300,4063
20231130,150900,55810097450,27350,27350,27350,27300,3871
20231130,150800,55704298250,27350,27350,27350,27300,4867
20231130,150700,55571220500,27350,27350,27350,27300,3187
20231130,150600,55484079700,27350,27350,27350,27300,5071
20231130,150500,55345445200,27350,27350,27350,27300,2861
20231130,150400,55267250100,27350,27300,27350,27250,4532
20231130,150300,55143499300,27300,27300,27300,27250,6042
20231130,150200,54978592650,27300,27300,27300,27250,4085
20231130,150100,54867078600,27300,27300,27300,27250,3169
20231130,150000,54780619650,27250,27300,27300,27250,3338
20231130,145900,54689509550,27300,27250,27300,27200,3393
20231130,145800,54597003800,27250,27250,27250,27200,2546
20231130,145700,54527654500,27250,27200,27250,27200,3111
20231130,145600,54442980200,27200,27300,27300,27200,7084
20231130,145500,54249890800,27300,27300,27300,27250,2625
20231130,145400,54178272450,27300,27250,27300,27200,5083
20231130,145300,54039732150,27250,27300,27300,27200,5767
20231130,145200,53882549400,27300,27300,27300,27200,6818
20231130,145100,53696722900,27250,27250,27300,27200,4764
20231130,145000,53566846800,27300,27250,27300,27200,3406
20231130,144900,53474050050,27250,27250,27250,27200,2444
20231130,144800,53407461800,27200,27250,27250,27200,2324
20231130,144700,53344148350,27250,27200,27250,27150,3259
20231130,144600,53255429250,27200,27200,27200,27150,3264
20231130,144500,53166656300,27200,27200,27200,27150,2070
20231130,144400,53110374050,27200,27200,27200,27150,3713
20231130,144300,53009401350,27200,27200,27200,27150,2821
20231130,144200,52932689250,27200,27200,27200,27150,3796
20231130,144100,52829525350,27150,27200,27200,27150,1963
20231130,144000,52776146900,27200,27250,27250,27150,2877
20231130,143900,52697885000,27250,27250,27300,27200,7801
20231130,143800,52485479150,27250,27250,27300,27200,3613
20231130,143700,52386993000,27250,27250,27300,27200,3342
20231130,143600,52295927300,27250,27200,27300,27200,3271
20231130,143500,52206776950,27250,27250,27250,27200,3455
20231130,143400,52112652050,27200,27250,27300,27200,3137
20231130,143300,52027138150,27250,27250,27250,27200,1671
20231130,143200,51981621950,27250,27250,27300,27200,5241
20231130,143100,51838683450,27250,27250,27250,27200,1533
20231130,143000,51796918600,27250,27250,27350,27250,8466
20231130,142900,51566111450,27350,27250,27350,27250,2988
20231130,142800,51484549600,27250,27300,27300,27250,3179
20231130,142700,51397805900,27300,27350,27350,27250,5063
20231130,142600,51259550700,27350,27300,27350,27250,4035
20231130,142500,51149360650,27300,27300,27300,27250,1940
20231130,142400,51096406550,27300,27350,27350,27250,5775
20231130,142300,50938855200,27350,27350,27350,27300,4444
20231130,142200,50817318600,27300,27250,27350,27200,2109
20231130,142100,50759747850,27250,27300,27400,27200,39889
20231130,142000,49669384100,27300,27200,27300,27200,5416
20231130,141900,49521850950,27200,27250,27250,27150,5303
20231130,141800,49377602450,27250,27200,27250,27200,8109
20231130,141700,49156823750,27200,27250,27250,27200,4033
20231130,141600,49046941250,27250,27200,27250,27150,5927
20231130,141500,48885728800,27200,27150,27200,27150,2733
20231130,141400,48811480900,27150,27200,27200,27150,2275
20231130,141300,48749633600,27150,27150,27200,27150,3149
20231130,141200,48664081650,27200,27150,27200,27150,6004
20231130,141100,48501014750,27150,27150,27200,27150,4925
20231130,141000,48367237800,27150,27200,27200,27150,8035
20231130,140900,48149037950,27150,27200,27200,27150,1711
20231130,140800,48102527650,27200,27150,27200,27100,7685
20231130,140700,47893894100,27150,27200,27200,27150,2341
20231130,140600,47830275450,27150,27150,27200,27100,2622
20231130,140500,47759090250,27100,27100,27150,27050,4093
20231130,140400,47648137750,27100,27000,27100,26950,6148
20231130,140300,47482109300,27000,27150,27150,26950,17659
20231130,140200,47004715500,27100,27200,27250,27100,10215
20231130,140100,46727082200,27250,27300,27300,27200,5114
20231130,140000,46587716600,27300,27350,27350,27250,6134
20231130,135900,46420159650,27300,27300,27400,27250,12762
20231130,135800,46071033150,27300,27200,27300,27200,2246
20231130,135700,46009747750,27250,27250,27300,27200,3500
20231130,135600,45914337450,27250,27250,27250,27200,2374
20231130,135500,45849647000,27200,27200,27250,27200,1807
20231130,135400,45800426700,27250,27200,27250,27200,3563
20231130,135300,45703474400,27250,27250,27300,27150,13997
20231130,135200,45322139200,27250,27300,27350,27250,3078
20231130,135100,45238129250,27300,27300,27350,27250,4326
20231130,135000,45120047750,27300,27300,27350,27250,3631
20231130,134900,45020914650,27300,27300,27300,27250,4325
20231130,134800,44902850800,27300,27350,27400,27250,9727
20231130,134700,44636961400,27350,27350,27400,27350,3900
20231130,134600,44530150800,27400,27350,27400,27300,8258
20231130,134500,44304286450,27350,27300,27350,27250,2787
20231130,134400,44228145250,27300,27300,27300,27250,4332
20231130,134300,44109889250,27300,27300,27300,27250,3662
20231130,134200,44009936500,27250,27300,27350,27250,4542
20231130,134100,43885934450,27300,27300,27300,27250,3901
20231130,134000,43779439550,27300,27300,27350,27250,14082
20231130,133900,43394532450,27300,27300,27300,27250,2744
20231130,133800,43319631100,27250,27250,27300,27250,4239
20231130,133700,43203991600,27250,27200,27250,27200,2454
20231130,133600,43137170150,27200,27400,27400,27200,16234
20231130,133500,42693168300,27400,27400,27400,27350,7649
20231130,133400,42483595900,27400,27400,27400,27350,5412
20231130,133300,42335342900,27400,27350,27400,27350,3549
20231130,133200,42238139550,27400,27350,27400,27300,3962
20231130,133100,42129716100,27350,27350,27350,27300,5638
20231130,133000,41975610700,27350,27350,27350,27300,5268
20231130,132900,41831546300,27350,27350,27400,27300,8472
20231130,132800,41599627750,27350,27350,27400,27300,9771
20231130,132700,41332404500,27350,27300,27350,27250,10491
20231130,132600,41045943350,27300,27200,27300,27150,38657
20231130,132500,39993250550,27200,27100,27200,27100,15471
20231130,132400,39572992550,27150,27150,27150,27100,3484
20231130,132300,39478413400,27150,27150,27150,27100,2302
20231130,132200,39415935050,27100,27150,27150,27100,3834
20231130,132100,39311940050,27150,27100,27150,27100,2899
20231130,132000,39233288100,27100,27100,27150,27100,1582
20231130,131900,39190356850,27100,27100,27150,27100,5138
20231130,131800,39051002700,27100,27100,27100,27050,12369
20231130,131700,38715827550,27100,27100,27100,27050,2146
20231130,131600,38657673950,27050,27050,27100,27050,2549
20231130,131500,38588661800,27000,27050,27050,27000,2149
20231130,131400,38530537250,27050,27050,27100,27000,2850
20231130,131300,38453437350,27050,27000,27050,27000,2120
20231130,131200,38396091850,27000,27050,27050,27000,3957
20231130,131100,38289098950,27050,27050,27050,27000,2315
20231130,131000,38226514950,27050,27050,27050,27000,1152
20231130,130900,38195357650,27000,27050,27050,27000,4064
20231130,130800,38085479200,27050,27050,27050,27000,1562
20231130,130700,38043243000,27050,27000,27050,27000,2090
20231130,130600,37986779200,27000,27000,27000,26950,25212
20231130,130500,37306078750,27000,27000,27000,26950,1470
20231130,130400,37266392300,27000,27000,27000,26950,1621
20231130,130300,37222646200,26950,27000,27000,26950,1574
20231130,130200,37180178400,26950,26950,27000,26950,1368
20231130,130100,37143252750,26950,26950,27000,26900,6010
20231130,130000,36981269750,26900,26950,26950,26900,2421
20231130,125900,36916053150,26950,26950,26950,26900,1658
20231130,125800,36871380250,26950,26900,26950,26900,2335
20231130,125700,36808489150,26900,26950,26950,26900,1516
20231130,125600,36767667150,26900,26900,26950,26900,1277
20231130,125500,36733272300,26950,26900,26950,26900,1112
20231130,125400,36703323700,26950,26900,26950,26900,2026
20231130,125300,36648772100,26900,26950,26950,26900,614
20231130,125200,36632230100,26950,26900,26950,26900,2417
20231130,125100,36567148850,26950,26950,26950,26900,2284
20231130,125000,36505655600,26950,26950,27000,26900,3768
20231130,124900,36404063550,26900,26950,27000,26900,2410
20231130,124800,36339157500,26950,27000,27000,26900,2007
20231130,124700,36285067400,27000,26900,27000,26900,5305
20231130,124600,36142098500,26900,26950,26950,26900,1081
20231130,124500,36112976800,26950,26900,26950,26900,1203
20231130,124400,36080600350,26950,26900,26950,26900,1419
20231130,124300,36042378600,26950,26950,26950,26900,1943
20231130,124200,35990036800,26950,26900,26950,26900,2339
20231130,124100,35927027250,26900,26900,26950,26900,1473
20231130,124000,35887353050,26900,26950,26950,26900,1569
20231130,123900,35845090750,26900,26900,26950,26900,1377
20231130,123800,35808018650,26950,26950,26950,26900,1133
20231130,123700,35777503550,26950,26900,26950,26900,1307
20231130,123600,35742309550,26900,26950,26950,26900,885
20231130,123500,35718470450,26900,26900,26950,26900,1074
20231130,123400,35689545700,26950,26950,26950,26900,1086
20231130,123300,35660279250,26900,26950,26950,26900,1048
20231130,123200,35632058050,26900,26950,26950,26900,1683
20231130,123100,35586741100,26950,26950,26950,26900,6936
20231130,123000,35400082800,26900,26950,26950,26900,1149
20231130,122900,35369129350,26950,26950,26950,26900,1236
20231130,122800,35335829750,26950,26950,26950,26900,2042
20231130,122700,35280836550,26900,26950,26950,26900,1616
20231130,122600,35237319100,26900,26950,26950,26900,1867
20231130,122500,35187058150,26900,26900,26950,26900,1145
20231130,122400,35156219350,26900,26900,26950,26900,837
20231130,122300,35133687300,26950,26950,26950,26900,1205
20231130,122200,35101234200,26900,27000,27000,26900,1654
20231130,122100,35056663900,26950,27000,27000,26900,5837
20231130,122000,34899332500,26950,27000,27000,26950,823
20231130,121900,34877121650,26950,26950,27000,26950,1763
20231130,121800,34829546150,26950,26950,27000,26950,1442
20231130,121700,34790637050,27000,26950,27000,26950,1472
20231130,121600,34750903100,27000,27000,27000,26950,1245
20231130,121500,34717321650,26950,26950,27000,26950,1002
20231130,121400,34690299400,27000,26950,27000,26900,4164
20231130,121300,34578061450,26900,26950,27000,26900,1854
20231130,121200,34528048150,26900,26900,27000,26850,6874
20231130,121100,34342959950,26900,26900,26950,26900,1218
20231130,121000,34310148400,26950,26950,26950,26900,623
20231130,120900,34293364550,26900,26900,26950,26900,3327
20231130,120800,34203819850,26900,26950,27000,26900,4170
20231130,120700,34091432200,26950,27000,27000,26950,3553
20231130,120600,33995637650,26950,26950,27000,26950,2496
20231130,120500,33928333100,26950,27000,27000,26950,1361
20231130,120400,33891599650,27000,27000,27000,26950,1956
20231130,120300,33838804450,27000,27050,27050,26950,4506
20231130,120200,33717146650,27050,27000,27050,27000,1463
20231130,120100,33677578850,27000,27050,27050,27000,2033
20231130,120000,33622656350,27000,27000,27050,27000,484
20231130,115900,33609577650,27000,27000,27050,27000,1141
20231130,115800,33578736100,27000,27000,27050,27000,1285
20231130,115700,33544018550,27000,27000,27000,26950,2094
20231130,115600,33487490550,27000,27000,27000,26950,5010
20231130,115500,33352230850,26950,26950,27000,26950,1518
20231130,115400,33311274050,26950,26950,27000,26950,864
20231130,115300,33287968700,26950,27000,27000,26950,954
20231130,115200,33262220950,27000,27000,27000,26950,2115
20231130,115100,33205121500,27000,27050,27050,26950,2376
20231130,115000,33140973500,27050,27050,27050,27000,2386
20231130,114900,33076499250,27050,27000,27100,27000,2116
20231130,114800,33019260200,27000,27000,27050,26950,2382
20231130,114700,32954903050,27000,27000,27000,26950,2329
20231130,114600,32892043000,26950,26950,27000,26950,1838
20231130,114500,32842439450,27000,27000,27000,26950,3778
20231130,114400,32740579150,27000,27050,27050,26950,6657
20231130,114300,32560825400,27050,27000,27050,27000,875
20231130,114200,32537167200,27050,27100,27100,27000,5786
20231130,114100,32380689500,27050,27100,27150,27050,1428
20231130,114000,32341997200,27100,27150,27150,27050,8323
20231130,113900,32116407550,27150,27100,27150,27050,3336
20231130,113800,32026005850,27100,27100,27100,27050,3668
20231130,113700,31926625750,27050,27100,27100,27050,2593
20231130,113600,31856371300,27100,27100,27100,27050,4505
20231130,113500,31734388500,27050,27050,27100,27050,2395
20231130,113400,31669555500,27100,27050,27100,27050,3214
20231130,113300,31582601400,27000,26950,27050,26950,7817
20231130,113200,31371445950,26950,27000,27000,26950,1284
20231130,113100,31336806300,26950,27000,27000,26950,2664
20231130,113000,31264904300,27000,26900,27000,26850,29768
20231130,112900,30462247450,26900,26900,26900,26850,1036
20231130,112800,30434391850,26900,26850,26900,26850,1703
20231130,112700,30388632000,26900,26850,26900,26850,1453
20231130,112600,30349570550,26850,26800,26900,26800,1129
20231130,112500,30319256300,26850,26950,26950,26800,14437
20231130,112400,29931109000,26900,26900,26950,26900,2884
20231130,112300,29853432100,26950,26900,26950,26900,2004
20231130,112200,29799464650,26950,26950,26950,26900,1672
20231130,112100,29754433700,26900,26900,26950,26900,1467
20231130,112000,29714923550,26950,26950,26950,26900,1499
20231130,111900,29674553950,26950,26950,26950,26900,1324
20231130,111800,29638880400,26950,26900,26950,26900,3137
20231130,111700,29554456700,26900,26950,26950,26900,1812
20231130,111600,29505655750,26900,26950,26950,26900,2233
20231130,111500,29445558200,26950,26950,26950,26900,2136
20231130,111400,29388007550,26900,26950,26950,26900,1974
20231130,111300,29334830150,26950,26900,26950,26900,994
20231130,111200,29308053900,26950,26900,26950,26900,819
20231130,111100,29285989950,26900,26950,26950,26900,1106
20231130,111000,29256211100,26950,26900,26950,26900,1498
20231130,110900,29215864800,26900,26900,26950,26850,3545
20231130,110800,29120505950,26900,26850,26900,26850,3187
20231130,110700,29034781100,26900,26900,26900,26850,1254
20231130,110600,29001050450,26900,26850,26900,26850,1355
20231130,110500,28964617050,26900,26850,26900,26850,863
20231130,110400,28941409000,26850,26900,26900,26850,1334
20231130,110300,28905557800,26900,26800,26900,26800,3163
20231130,110200,28820611550,26800,26800,26800,26750,3384
20231130,110100,28729963350,26800,26750,26800,26750,1115
20231130,110000,28700121800,26750,26750,26800,26750,1719
20231130,105900,28654076800,26750,26750,26800,26750,1508
20231130,105800,28613713600,26800,26800,26850,26750,8622
20231130,105700,28382707150,26800,26900,26950,26800,16621
20231130,105600,27936006650,26900,26950,26950,26900,2164
20231130,105500,27877726200,26950,26900,26950,26900,1503
20231130,105400,27837241750,26900,26900,26950,26900,947
20231130,105300,27811740200,26950,26900,26950,26900,2226
20231130,105200,27751816100,26900,26950,26950,26900,2548
20231130,105100,27683238550,26900,26900,26950,26900,3014
20231130,105000,27602084150,26950,26900,26950,26900,1555
20231130,104900,27560214050,26950,26950,26950,26900,1232
20231130,104800,27527026900,26950,26850,26950,26850,2567
20231130,104700,27457886750,26900,26900,26900,26850,4010
20231130,104600,27350041750,26900,26900,26900,26850,2373
20231130,104500,27286251400,26900,26900,26900,26850,3437
20231130,104400,27193897650,26900,26850,26900,26850,2493
20231130,104300,27126852550,26900,26900,26900,26850,2349
20231130,104200,27063673100,26850,26900,26900,26850,2044
20231130,104100,27008743750,26850,26900,26900,26850,3190
20231130,104000,26923008050,26900,26900,26950,26850,12283
20231130,103900,26592533450,26900,26850,26900,26850,2901
20231130,103800,26514536950,26850,26800,26900,26800,5682
20231130,103700,26361993550,26850,26800,26850,26750,5755
20231130,103600,26207712600,26800,26750,26850,26700,21015
20231130,103500,25644929200,26750,26650,26750,26600,10688
20231130,103400,25359796650,26650,26550,26650,26550,7313
20231130,103300,25165174100,26550,26600,26600,26550,1587
20231130,103200,25122998050,26550,26600,26600,26550,1977
20231130,103100,25070451050,26550,26550,26600,26550,2168
20231130,103000,25012860700,26550,26550,26600,26550,2249
20231130,102900,24953112500,26550,26500,26600,26500,3003
20231130,102800,24873391050,26550,26500,26550,26450,2261
20231130,102700,24813445100,26500,26450,26550,26400,5803
20231130,102600,24659718950,26450,26450,26450,26400,1761
20231130,102500,24613143300,26500,26450,26500,26400,2056
20231130,102400,24558739300,26400,26400,26500,26350,5450
20231130,102300,24414764500,26400,26400,26450,26350,4727
20231130,102200,24289967300,26400,26350,26400,26350,3179
20231130,102100,24206121750,26350,26400,26450,26350,4175
20231130,102000,24095966050,26350,26400,26450,26300,10429
20231130,101900,23820996800,26400,26450,26450,26350,3290
20231130,101800,23734100800,26450,26450,26500,26400,2989
20231130,101700,23655121150,26450,26450,26500,26400,4099
20231130,101600,23546767150,26400,26450,26450,26350,2657
20231130,101500,23476601150,26450,26400,26500,26350,4492
20231130,101400,23357987250,26400,26500,26550,26400,4682
20231130,101300,23234086050,26550,26500,26550,26500,2010
20231130,101200,23180790000,26500,26550,26600,26500,4588
20231130,101100,23059136750,26550,26500,26600,26450,5549
20231130,101000,22911931700,26500,26500,26550,26450,1616
20231130,100900,22869131750,26500,26450,26550,26400,2947
20231130,100800,22791136800,26400,26450,26500,26400,3235
20231130,100700,22705655700,26450,26350,26500,26350,4158
20231130,100600,22595739000,26350,26450,26500,26350,5643
20231130,100500,22446707150,26400,26550,26550,26400,5675
20231130,100400,22296546850,26550,26600,26600,26450,10828
20231130,100300,22009347850,26600,26500,26600,26450,6038
20231130,100200,21849224700,26500,26500,26550,26450,6626
20231130,100100,21673670200,26500,26450,26600,26450,13717
20231130,100000,21310065050,26500,26350,26500,26350,7461
20231130,095900,21112859000,26350,26350,26450,26300,12604
20231130,095800,20780441100,26400,26350,26400,26300,6292
20231130,095700,20614636800,26350,26350,26350,26300,6928
20231130,095600,20432155050,26300,26300,26350,26250,4958
20231130,095500,20301781450,26300,26250,26300,26200,4526
20231130,095400,20182898750,26250,26200,26250,26150,4842
20231130,095300,20055907850,26200,26200,26200,26150,4589
20231130,095200,19935745450,26150,26200,26200,26150,2630
20231130,095100,19866933950,26200,26150,26250,26150,3385
20231130,095000,19778292050,26150,26200,26250,26150,4965
20231130,094900,19648198600,26200,26200,26250,26200,3140
20231130,094800,19565908400,26200,26250,26250,26200,2314
20231130,094700,19505226750,26250,26150,26300,26150,5690
20231130,094600,19356031300,26150,26050,26200,26000,14684
20231130,094500,18972049300,26000,26100,26150,25950,27413
20231130,094400,18258655950,26100,26150,26150,26050,13652
20231130,094300,17902175450,26100,26100,26150,26050,24119
20231130,094200,17272910300,26100,26150,26200,26100,14825
20231130,094100,16885403750,26150,26250,26250,26150,14556
20231130,094000,16504359700,26250,26200,26250,26200,9259
20231130,093900,16261529450,26200,26350,26400,26200,25882
20231130,093800,15581145300,26350,26400,26400,26350,6773
20231130,093700,15402498650,26400,26300,26400,26300,8272
20231130,093600,15184602000,26300,26300,26350,26300,6778
20231130,093500,15006328050,26300,26400,26400,26300,9847
20231130,093400,14747064900,26400,26400,26450,26350,8828
20231130,093300,14514027950,26450,26450,26500,26400,4067
20231130,093200,14406460800,26500,26500,26500,26450,3190
20231130,093100,14322039050,26450,26400,26500,26400,4870
20231130,093000,14193261750,26400,26300,26500,26300,9034
20231130,092900,13954789400,26300,26400,26450,26250,35345
20231130,092800,13024850350,26400,26650,26650,26400,13061
20231130,092700,12678868300,26600,26400,26650,26400,13575
20231130,092600,12318900750,26400,26500,26550,26400,13668
20231130,092500,11957473400,26400,26500,26600,26400,15688
20231130,092400,11542266100,26500,26550,26600,26450,19838
20231130,092300,11016185750,26550,26700,26800,26550,23707
20231130,092200,10384136850,26700,26650,26750,26650,4934
20231130,092100,10252346750,26700,26650,26700,26600,14989
20231130,092000,9853129350,26650,26850,26850,26650,18377
20231130,091900,9361037200,26800,26800,26850,26800,2958
20231130,091800,9281709100,26850,26850,26850,26800,3090
20231130,091700,9198813700,26850,27000,27000,26800,9776
20231130,091600,8936078250,26900,26950,27050,26900,8535
20231130,091500,8705733000,27000,26850,27000,26800,14618
20231130,091400,8312428950,26850,26850,26850,26800,4165
20231130,091300,8200671800,26850,26800,26900,26800,7353
20231130,091200,8003259300,26800,26700,26850,26700,10810
20231130,091100,7713672950,26700,26550,26800,26500,33726
20231130,091000,6815146750,26550,27050,27050,26550,53931
20231130,090900,5373240000,27050,27000,27050,26950,3622
20231130,090800,5275401600,27000,27000,27050,26950,8150
20231130,090700,5055391300,26950,27000,27000,26900,9796
20231130,090600,4791255700,26950,26950,27050,26850,11988
20231130,090500,4468217400,26950,27000,27000,26900,10513
20231130,090400,4184874300,27000,26750,27050,26700,16902
20231130,090300,3729922900,26800,26700,26800,26650,22040
20231130,090200,3140703200,26650,26850,26900,26600,31394
20231130,090100,2300600300,26800,27200,27250,26800,43130
20231130,090000,1133098150,27150,27000,27250,26950,41579