stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183300,3399059006,1551,1551,1551,1551,23681
20231130,183200,3399059006,1551,1551,1551,1551,0
20231130,183100,3399059006,1551,1551,1551,1551,0
20231130,183000,3399059006,1551,1551,1551,1551,0
20231130,182900,3399059006,1551,1551,1551,1551,0
20231130,182800,3399059006,1551,1551,1551,1551,0
20231130,182700,3399059006,1551,1551,1551,1551,0
20231130,182600,3399059006,1551,1551,1551,1551,0
20231130,182500,3399059006,1551,1551,1551,1551,0
20231130,182400,3399059006,1551,1551,1551,1551,0
20231130,182300,3399059006,1551,1551,1551,1551,0
20231130,182200,3399059006,1551,1551,1551,1551,0
20231130,182100,3399059006,1551,1551,1551,1551,0
20231130,182000,3399059006,1551,1551,1551,1551,0
20231130,181900,3399059006,1551,1551,1551,1551,0
20231130,181800,3399059006,1551,1551,1551,1551,0
20231130,181700,3399059006,1551,1551,1551,1551,0
20231130,181600,3399059006,1551,1551,1551,1551,0
20231130,181500,3399059006,1551,1551,1551,1551,0
20231130,181400,3399059006,1551,1551,1551,1551,0
20231130,181300,3399059006,1551,1551,1551,1551,0
20231130,181200,3399059006,1551,1551,1551,1551,0
20231130,181100,3399059006,1551,1551,1551,1551,0
20231130,181000,3399059006,1551,1551,1551,1551,0
20231130,180900,3399059006,1551,1551,1551,1551,0
20231130,180800,3399059006,1551,1551,1551,1551,0
20231130,180700,3399059006,1551,1551,1551,1551,0
20231130,180600,3399059006,1551,1551,1551,1551,0
20231130,180500,3399059006,1551,1551,1551,1551,0
20231130,180400,3399059006,1551,1551,1551,1551,0
20231130,180300,3399059006,1551,1551,1551,1551,23681
20231130,180200,3399059006,1551,1551,1551,1551,0
20231130,180100,3399059006,1551,1551,1551,1551,0
20231130,180000,3399059006,1551,1551,1551,1551,0
20231130,175900,3399059006,1551,1551,1551,1551,0
20231130,175800,3399059006,1551,1551,1551,1551,0
20231130,175700,3399059006,1551,1551,1551,1551,0
20231130,175600,3399059006,1551,1551,1551,1551,0
20231130,175500,3399059006,1551,1551,1551,1551,0
20231130,175400,3399059006,1551,1551,1551,1551,0
20231130,175300,3399059006,1551,1551,1551,1551,0
20231130,175200,3399059006,1551,1551,1551,1551,0
20231130,175100,3399059006,1551,1551,1551,1551,0
20231130,175000,3399059006,1551,1551,1551,1551,0
20231130,174900,3399059006,1551,1551,1551,1551,0
20231130,174800,3399059006,1551,1551,1551,1551,0
20231130,174700,3399059006,1551,1551,1551,1551,0
20231130,174600,3399059006,1551,1551,1551,1551,0
20231130,174500,3399059006,1551,1551,1551,1551,0
20231130,174400,3399059006,1551,1551,1551,1551,0
20231130,174300,3399059006,1551,1551,1551,1551,0
20231130,174200,3399059006,1551,1551,1551,1551,0
20231130,174100,3399059006,1551,1551,1551,1551,0
20231130,174000,3399059006,1551,1551,1551,1551,0
20231130,173900,3399059006,1551,1551,1551,1551,0
20231130,173800,3399059006,1551,1551,1551,1551,0
20231130,173700,3399059006,1551,1551,1551,1551,0
20231130,173600,3399059006,1551,1551,1551,1551,0
20231130,173500,3399059006,1551,1551,1551,1551,0
20231130,173400,3399059006,1551,1551,1551,1551,0
20231130,173300,3399059006,1551,1551,1551,1551,23681
20231130,173200,3399059006,1551,1551,1551,1551,0
20231130,173100,3399059006,1551,1551,1551,1551,0
20231130,173000,3399059006,1551,1551,1551,1551,0
20231130,172900,3399059006,1551,1551,1551,1551,0
20231130,172800,3399059006,1551,1551,1551,1551,0
20231130,172700,3399059006,1551,1551,1551,1551,0
20231130,172600,3399059006,1551,1551,1551,1551,0
20231130,172500,3399059006,1551,1551,1551,1551,0
20231130,172400,3399059006,1551,1551,1551,1551,0
20231130,172300,3399059006,1551,1551,1551,1551,0
20231130,172200,3399059006,1551,1551,1551,1551,0
20231130,172100,3399059006,1551,1551,1551,1551,0
20231130,172000,3399059006,1551,1551,1551,1551,0
20231130,171900,3399059006,1551,1551,1551,1551,0
20231130,171800,3399059006,1551,1551,1551,1551,0
20231130,171700,3399059006,1551,1551,1551,1551,0
20231130,171600,3399059006,1551,1551,1551,1551,0
20231130,171500,3399059006,1551,1551,1551,1551,0
20231130,171400,3399059006,1551,1551,1551,1551,0
20231130,171300,3399059006,1551,1551,1551,1551,0
20231130,171200,3399059006,1551,1551,1551,1551,0
20231130,171100,3399059006,1551,1551,1551,1551,0
20231130,171000,3399059006,1551,1551,1551,1551,0
20231130,170900,3399059006,1551,1551,1551,1551,0
20231130,170800,3399059006,1551,1551,1551,1551,0
20231130,170700,3399059006,1551,1551,1551,1551,0
20231130,170600,3399059006,1551,1551,1551,1551,0
20231130,170500,3399059006,1551,1551,1551,1551,0
20231130,170400,3399059006,1551,1551,1551,1551,0
20231130,170300,3399059006,1551,1551,1551,1551,23681
20231130,170200,3399059006,1551,1551,1551,1551,0
20231130,170100,3399059006,1551,1551,1551,1551,0
20231130,170000,3399059006,1551,1551,1551,1551,0
20231130,165900,3399059006,1551,1551,1551,1551,0
20231130,165800,3399059006,1551,1551,1551,1551,0
20231130,165700,3399059006,1551,1551,1551,1551,0
20231130,165600,3399059006,1551,1551,1551,1551,0
20231130,165500,3399059006,1551,1551,1551,1551,0
20231130,165400,3399059006,1551,1551,1551,1551,0
20231130,165300,3399059006,1551,1551,1551,1551,0
20231130,165200,3399059006,1551,1551,1551,1551,0
20231130,165100,3399059006,1551,1551,1551,1551,0
20231130,165000,3399059006,1551,1551,1551,1551,0
20231130,164900,3399059006,1551,1551,1551,1551,0
20231130,164800,3399059006,1551,1551,1551,1551,0
20231130,164700,3399059006,1551,1551,1551,1551,0
20231130,164600,3399059006,1551,1551,1551,1551,0
20231130,164500,3399059006,1551,1551,1551,1551,0
20231130,164400,3399059006,1551,1551,1551,1551,0
20231130,164300,3399059006,1551,1551,1551,1551,0
20231130,164200,3399059006,1551,1551,1551,1551,0
20231130,164100,3399059006,1551,1551,1551,1551,0
20231130,164000,3399059006,1551,1551,1551,1551,0
20231130,163900,3399059006,1551,1551,1551,1551,0
20231130,163800,3399059006,1551,1551,1551,1551,0
20231130,163700,3399059006,1551,1551,1551,1551,0
20231130,163600,3399059006,1551,1551,1551,1551,0
20231130,163500,3399059006,1551,1551,1551,1551,0
20231130,163400,3399059006,1551,1551,1551,1551,0
20231130,163300,3399059006,1551,1551,1551,1551,23681
20231130,163200,3399059006,1551,1551,1551,1551,0
20231130,163100,3399059006,1551,1551,1551,1551,0
20231130,163000,3399059006,1551,1551,1551,1551,0
20231130,162900,3399059006,1551,1551,1551,1551,0
20231130,162800,3399059006,1551,1551,1551,1551,0
20231130,162700,3399059006,1551,1551,1551,1551,0
20231130,162600,3399059006,1551,1551,1551,1551,0
20231130,162500,3399059006,1551,1551,1551,1551,0
20231130,162400,3399059006,1551,1551,1551,1551,0
20231130,162300,3399059006,1551,1551,1551,1551,0
20231130,162200,3399059006,1551,1551,1551,1551,0
20231130,162100,3399059006,1551,1551,1551,1551,0
20231130,162000,3399059006,1551,1551,1551,1551,0
20231130,161900,3399059006,1551,1551,1551,1551,0
20231130,161800,3399059006,1551,1551,1551,1551,0
20231130,161700,3399059006,1551,1551,1551,1551,0
20231130,161600,3399059006,1551,1551,1551,1551,0
20231130,161500,3399059006,1551,1551,1551,1551,0
20231130,161400,3399059006,1551,1551,1551,1551,0
20231130,161300,3399059006,1551,1551,1551,1551,0
20231130,161200,3399059006,1551,1551,1551,1551,0
20231130,161100,3399059006,1551,1551,1551,1551,0
20231130,161000,3399059006,1551,1551,1551,1551,0
20231130,160900,3399059006,1551,1551,1551,1551,0
20231130,160800,3399059006,1551,1551,1551,1551,0
20231130,160700,3399059006,1551,1551,1551,1551,0
20231130,160600,3399059006,1551,1551,1551,1551,0
20231130,160500,3399059006,1551,1551,1551,1551,0
20231130,160400,3399059006,1551,1551,1551,1551,0
20231130,160300,3399059006,1551,1551,1551,1551,23681
20231130,160200,3399059006,1551,1551,1551,1551,0
20231130,160100,3399059006,1551,1551,1551,1551,0
20231130,160000,3399059006,1551,1551,1551,1551,0
20231130,155900,3399059006,1551,1551,1551,1551,0
20231130,155800,3399059006,1551,1551,1551,1551,0
20231130,155700,3399059006,1551,1551,1551,1551,0
20231130,155600,3399059006,1551,1551,1551,1551,0
20231130,155500,3399059006,1551,1551,1551,1551,0
20231130,155400,3399059006,1551,1551,1551,1551,0
20231130,155300,3399059006,1551,1551,1551,1551,0
20231130,155200,3399059006,1551,1551,1551,1551,0
20231130,155100,3399059006,1551,1551,1551,1551,0
20231130,155000,3399059006,1551,1551,1551,1551,0
20231130,154900,3399059006,1551,1551,1551,1551,0
20231130,154800,3399059006,1551,1551,1551,1551,0
20231130,154700,3399059006,1551,1551,1551,1551,0
20231130,154600,3399059006,1551,1551,1551,1551,0
20231130,154500,3399059006,1551,1551,1551,1551,0
20231130,154400,3399059006,1551,1551,1551,1551,0
20231130,154300,3399059006,1551,1551,1551,1551,0
20231130,154200,3399059006,1551,1551,1551,1551,0
20231130,154100,3399059006,1551,1551,1551,1551,0
20231130,154000,3399059006,1551,1551,1551,1551,0
20231130,153900,3399059006,1551,1551,1551,1551,0
20231130,153800,3399059006,1551,1551,1551,1551,0
20231130,153700,3399059006,1551,1551,1551,1551,0
20231130,153600,3399059006,1551,1551,1551,1551,0
20231130,153500,3399059006,1551,1551,1551,1551,0
20231130,153400,3399059006,1551,1551,1551,1551,0
20231130,153300,3399059006,1551,1551,1551,1551,23681
20231130,153200,3399059006,1551,1551,1551,1551,0
20231130,153100,3399059006,1551,1551,1551,1551,0
20231130,153000,3399059006,1551,1551,1551,1551,23681
20231130,152900,3362329775,1542,1542,1542,1542,0
20231130,152800,3362329775,1542,1542,1542,1542,0
20231130,152700,3362329775,1542,1542,1542,1542,0
20231130,152600,3362329775,1542,1542,1542,1542,0
20231130,152500,3362329775,1542,1542,1542,1542,0
20231130,152400,3362329775,1542,1542,1542,1542,0
20231130,152300,3362329775,1542,1542,1542,1542,0
20231130,152200,3362329775,1542,1542,1542,1542,0
20231130,152100,3362329775,1542,1542,1542,1542,0
20231130,152000,3362329775,1542,1542,1542,1542,0
20231130,151900,3362329775,1542,1543,1543,1540,6654
20231130,151800,3352073252,1543,1545,1545,1542,6847
20231130,151700,3341504145,1546,1544,1546,1544,4041
20231130,151600,3335261920,1545,1547,1547,1544,5013
20231130,151500,3327520622,1547,1546,1548,1544,3808
20231130,151400,3321637137,1546,1549,1549,1545,3323
20231130,151300,3316501174,1549,1547,1549,1547,141
20231130,151200,3316283017,1547,1548,1548,1547,913
20231130,151100,3314870302,1548,1551,1551,1548,1167
20231130,151000,3313062637,1551,1548,1551,1548,1820
20231130,150900,3310239847,1551,1551,1551,1546,2015
20231130,150800,3307124522,1547,1552,1552,1546,1704
20231130,150700,3304488256,1552,1547,1552,1546,1004
20231130,150600,3302932319,1552,1549,1554,1546,1081
20231130,150500,3301260815,1550,1553,1555,1546,491
20231130,150400,3300500406,1555,1549,1555,1546,2040
20231130,150300,3297342918,1549,1554,1557,1548,2381
20231130,150200,3293654994,1558,1552,1558,1548,363
20231130,150100,3293092649,1558,1543,1558,1543,973
20231130,150000,3291582474,1545,1547,1556,1541,23141
20231130,145900,3255690412,1548,1548,1549,1548,1886
20231130,145800,3252770808,1548,1548,1548,1546,121
20231130,145700,3252583504,1549,1545,1549,1545,249
20231130,145600,3252198354,1543,1542,1543,1540,3343
20231130,145500,3247044142,1542,1541,1542,1540,10366
20231130,145400,3231070127,1541,1544,1544,1541,8130
20231130,145300,3218531043,1544,1544,1545,1544,937
20231130,145200,3217084005,1544,1544,1546,1543,758
20231130,145100,3215914101,1544,1548,1548,1544,610
20231130,145000,3214971827,1549,1544,1550,1544,900
20231130,144900,3213581471,1545,1548,1550,1545,7132
20231130,144800,3202535357,1548,1546,1548,1545,3839
20231130,144700,3196597268,1544,1541,1544,1541,2774
20231130,144600,3192316717,1541,1540,1541,1540,1890
20231130,144500,3189405458,1541,1535,1541,1535,2713
20231130,144400,3185228896,1534,1533,1534,1533,187
20231130,144300,3184942149,1532,1532,1532,1531,1394
20231130,144200,3182807230,1532,1532,1532,1532,3906
20231130,144100,3176823238,1532,1531,1532,1531,1022
20231130,144000,3175258456,1528,1528,1528,1528,106
20231130,143900,3175096488,1531,1530,1531,1530,170
20231130,143800,3174836318,1527,1527,1527,1527,1134
20231130,143700,3173104700,1527,1527,1527,1527,1381
20231130,143600,3170995913,1526,1526,1527,1526,529
20231130,143500,3170188358,1527,1527,1527,1527,200
20231130,143400,3169882958,1527,1527,1527,1526,4581
20231130,143300,3162892019,1527,1527,1527,1527,125
20231130,143200,3162701144,1526,1526,1527,1526,6304
20231130,143100,3153080753,1527,1527,1532,1527,259
20231130,143000,3152685255,1526,1528,1528,1526,8691
20231130,142900,3139409933,1528,1528,1532,1528,231
20231130,142800,3139056961,1528,1528,1528,1528,200
20231130,142700,3138751361,1530,1532,1534,1530,2251
20231130,142600,3135305738,1532,1531,1532,1530,245
20231130,142500,3134930617,1530,1528,1530,1527,2779
20231130,142400,3130685859,1528,1531,1531,1528,1866
20231130,142300,3127831340,1531,1532,1532,1530,2142
20231130,142200,3124551227,1532,1532,1532,1532,593
20231130,142100,3123642751,1532,1533,1533,1532,659
20231130,142000,3122632525,1533,1531,1533,1531,2182
20231130,141900,3119288563,1531,1531,1531,1531,1012
20231130,141800,3117739191,1531,1530,1531,1530,79
20231130,141700,3117618254,1530,1530,1531,1530,912
20231130,141600,3116222737,1529,1530,1530,1529,1086
20231130,141500,3114562221,1530,1529,1531,1529,5
20231130,141400,3114554572,1533,1527,1533,1526,1947
20231130,141300,3111583114,1526,1526,1540,1525,23523
20231130,141200,3075707439,1526,1533,1533,1526,32247
20231130,141100,3026419929,1533,1532,1533,1531,7674
20231130,141000,3014668937,1532,1540,1540,1532,10187
20231130,140900,2999048678,1540,1542,1542,1540,443
20231130,140800,2998365772,1542,1539,1542,1539,263
20231130,140700,2997960327,1535,1536,1536,1535,13
20231130,140600,2997940363,1536,1535,1536,1535,552
20231130,140500,2997092631,1535,1536,1536,1535,521
20231130,140400,2996292891,1536,1535,1536,1534,2202
20231130,140300,2992914275,1536,1535,1536,1535,353
20231130,140200,2992372110,1535,1538,1538,1535,9149
20231130,140100,2978315493,1538,1538,1538,1538,0
20231130,140000,2978315493,1538,1541,1541,1538,820
20231130,135900,2977054042,1543,1543,1543,1543,2
20231130,135800,2977050956,1536,1543,1543,1536,462
20231130,135700,2976340575,1544,1536,1544,1536,1545
20231130,135600,2973967447,1536,1539,1539,1536,7331
20231130,135500,2962700040,1539,1539,1539,1537,4679
20231130,135400,2955506133,1537,1546,1546,1537,8055
20231130,135300,2943098248,1546,1546,1546,1545,500
20231130,135200,2942325470,1545,1544,1545,1544,641
20231130,135100,2941335135,1543,1543,1543,1543,43
20231130,135000,2941268786,1543,1543,1543,1543,127
20231130,134900,2941072825,1544,1544,1544,1542,1584
20231130,134800,2938629325,1544,1544,1544,1544,152
20231130,134700,2938394637,1544,1544,1544,1544,251
20231130,134600,2938007093,1541,1546,1546,1541,51
20231130,134500,2937928252,1546,1543,1546,1541,2390
20231130,134400,2934242517,1546,1545,1547,1545,3810
20231130,134300,2928352917,1545,1542,1546,1542,3412
20231130,134200,2923083904,1544,1543,1544,1541,3150
20231130,134100,2918225187,1543,1544,1544,1543,121
20231130,134000,2918038474,1544,1544,1544,1544,9
20231130,133900,2918024578,1544,1543,1544,1543,193
20231130,133800,2917726778,1544,1543,1544,1543,888
20231130,133700,2916355776,1543,1543,1543,1543,211
20231130,133600,2916030203,1544,1544,1544,1544,315
20231130,133500,2915543843,1544,1544,1544,1543,241
20231130,133400,2915171848,1543,1543,1544,1543,605
20231130,133300,2914238332,1543,1543,1543,1543,1255
20231130,133200,2912301867,1543,1544,1544,1543,891
20231130,133100,2910926440,1544,1544,1544,1544,363
20231130,133000,2910365968,1543,1543,1543,1543,733
20231130,132900,2909234949,1542,1542,1542,1542,45
20231130,132800,2909165559,1544,1542,1544,1541,2101
20231130,132700,2905927414,1544,1544,1544,1542,81
20231130,132600,2905802370,1545,1545,1545,1545,20
20231130,132500,2905771470,1545,1545,1545,1545,0
20231130,132400,2905771470,1545,1545,1545,1545,500
20231130,132300,2904998970,1540,1546,1546,1540,5129
20231130,132200,2897087690,1546,1546,1546,1546,1387
20231130,132100,2894943388,1546,1546,1546,1545,1670
20231130,132000,2892362968,1546,1547,1547,1546,4771
20231130,131900,2884984061,1547,1548,1548,1547,987
20231130,131800,2883456286,1548,1549,1549,1548,1615
20231130,131700,2880955565,1549,1549,1549,1549,4
20231130,131600,2880949369,1549,1549,1549,1549,338
20231130,131500,2880425807,1549,1548,1549,1548,605
20231130,131400,2879489203,1549,1548,1549,1548,2119
20231130,131300,2876206922,1548,1548,1548,1548,750
20231130,131200,2875045922,1548,1548,1548,1547,108
20231130,131100,2874878745,1548,1548,1548,1548,35
20231130,131000,2874824565,1548,1547,1548,1547,101
20231130,130900,2874668218,1547,1547,1548,1547,458
20231130,130800,2873959680,1547,1548,1548,1547,995
20231130,130700,2872419920,1549,1548,1549,1548,2208
20231130,130600,2869000338,1549,1548,1549,1547,2101
20231130,130500,2865748319,1548,1548,1548,1548,1511
20231130,130400,2863409291,1548,1548,1548,1548,975
20231130,130300,2861899991,1547,1547,1547,1547,128
20231130,130200,2861701975,1547,1547,1547,1547,210
20231130,130100,2861377105,1547,1547,1547,1547,415
20231130,130000,2860735100,1548,1548,1548,1548,0
20231130,125900,2860735100,1548,1548,1548,1548,250
20231130,125800,2860348100,1548,1546,1548,1546,949
20231130,125700,2858880007,1546,1547,1547,1546,217
20231130,125600,2858544414,1547,1547,1547,1545,70
20231130,125500,2858436258,1545,1546,1546,1545,102
20231130,125400,2858278667,1547,1547,1547,1546,1668
20231130,125300,2855699019,1547,1547,1547,1547,129
20231130,125200,2855499456,1547,1547,1547,1547,175
20231130,125100,2855228731,1546,1546,1546,1546,491
20231130,125000,2854469645,1545,1544,1545,1544,1617
20231130,124900,2851972021,1543,1543,1543,1543,503
20231130,124800,2851195892,1543,1543,1544,1543,846
20231130,124700,2849890388,1543,1542,1543,1542,131
20231130,124600,2849688355,1541,1542,1542,1541,3108
20231130,124500,2844898925,1542,1542,1542,1542,0
20231130,124400,2844898925,1542,1540,1542,1540,22
20231130,124300,2844865021,1540,1541,1541,1540,1238
20231130,124200,2842957599,1541,1541,1541,1541,1164
20231130,124100,2841163875,1541,1544,1544,1541,1170
20231130,124000,2839359997,1545,1545,1545,1545,26
20231130,123900,2839319827,1546,1541,1546,1541,655
20231130,123800,2838310467,1546,1541,1547,1541,525
20231130,123700,2837501381,1541,1541,1541,1541,1473
20231130,123600,2835231488,1541,1541,1541,1540,2664
20231130,123500,2831126788,1541,1548,1548,1541,1537
20231130,123400,2828756986,1546,1541,1546,1541,4936
20231130,123300,2821137669,1540,1540,1540,1540,929
20231130,123200,2819707009,1542,1542,1542,1542,100
20231130,123100,2819552809,1542,1538,1542,1537,5966
20231130,123000,2810367066,1537,1537,1537,1537,39
20231130,122900,2810307123,1538,1538,1538,1538,105
20231130,122800,2810145633,1538,1538,1538,1538,60
20231130,122700,2810053353,1538,1539,1539,1538,1252
20231130,122600,2808127711,1539,1541,1541,1539,201
20231130,122500,2807818240,1541,1541,1541,1541,100
20231130,122400,2807664140,1541,1541,1541,1541,501
20231130,122300,2806892099,1541,1540,1541,1540,1576
20231130,122200,2804463493,1538,1541,1541,1538,5371
20231130,122100,2796197665,1541,1541,1541,1541,456
20231130,122000,2795494969,1543,1543,1544,1543,540
20231130,121900,2794661549,1544,1545,1545,1544,1607
20231130,121800,2792180337,1543,1544,1544,1543,251
20231130,121700,2791792883,1543,1543,1543,1542,464
20231130,121600,2791076941,1541,1543,1543,1541,3554
20231130,121500,2785593126,1539,1539,1539,1539,0
20231130,121400,2785593126,1539,1545,1545,1539,4500
20231130,121300,2778659138,1545,1545,1545,1545,595
20231130,121200,2777739863,1545,1547,1547,1544,1515
20231130,121100,2775397467,1547,1547,1547,1547,172
20231130,121000,2775131383,1545,1550,1551,1545,14143
20231130,120900,2753212025,1551,1549,1551,1549,3967
20231130,120800,2747064833,1549,1546,1549,1546,753
20231130,120700,2745899757,1547,1545,1547,1544,5486
20231130,120600,2737423374,1545,1542,1545,1541,2304
20231130,120500,2733866700,1542,1541,1542,1541,2690
20231130,120400,2729719729,1538,1537,1538,1537,268
20231130,120300,2729307693,1537,1536,1537,1536,3
20231130,120200,2729303083,1537,1538,1538,1537,243
20231130,120100,2728929551,1538,1538,1538,1538,285
20231130,120000,2728491221,1538,1541,1541,1538,73
20231130,115900,2728378810,1540,1540,1540,1540,103
20231130,115800,2728220190,1540,1540,1540,1540,2772
20231130,115700,2723951310,1540,1540,1540,1540,504
20231130,115600,2723175150,1540,1538,1540,1535,3500
20231130,115500,2717789135,1537,1538,1538,1537,1956
20231130,115400,2714782615,1538,1537,1538,1537,1372
20231130,115300,2712673704,1537,1538,1538,1537,36
20231130,115200,2712618337,1539,1539,1539,1539,93
20231130,115100,2712475210,1540,1541,1541,1540,134
20231130,115000,2712268849,1541,1540,1541,1540,4529
20231130,114900,2705291871,1540,1540,1541,1539,2507
20231130,114800,2701432177,1540,1540,1540,1540,1010
20231130,114700,2699876777,1540,1540,1540,1539,5381
20231130,114600,2691590239,1540,1538,1540,1538,2991
20231130,114500,2686987050,1538,1538,1539,1538,5435
20231130,114400,2678625765,1538,1536,1538,1536,202
20231130,114300,2678315491,1535,1535,1535,1535,128
20231130,114200,2678119011,1535,1535,1538,1535,862
20231130,114100,2676795835,1534,1538,1538,1534,1182
20231130,114000,2674982625,1538,1532,1538,1532,9051
20231130,113900,2661097302,1532,1532,1532,1532,0
20231130,113800,2661097302,1532,1534,1534,1532,937
20231130,113700,2659661812,1532,1532,1532,1532,1102
20231130,113600,2657973548,1532,1531,1532,1530,4817
20231130,113500,2650599886,1532,1534,1534,1532,4296
20231130,113400,2644018133,1532,1534,1534,1532,633
20231130,113300,2643048375,1532,1531,1534,1531,275
20231130,113200,2642627052,1531,1532,1534,1531,4961
20231130,113100,2635025644,1534,1531,1534,1531,387
20231130,113000,2634432778,1532,1532,1532,1531,3968
20231130,112900,2628357634,1532,1532,1532,1532,300
20231130,112800,2627898034,1532,1534,1534,1532,15238
20231130,112700,2604550782,1534,1534,1535,1533,8390
20231130,112600,2591685985,1534,1534,1534,1534,975
20231130,112500,2590190335,1534,1534,1535,1533,3053
20231130,112400,2585507322,1534,1536,1537,1534,1632
20231130,112300,2583001387,1537,1533,1537,1533,2277
20231130,112200,2579501708,1532,1532,1532,1532,0
20231130,112100,2579501708,1532,1533,1538,1532,8094
20231130,112000,2567094308,1533,1533,1533,1532,8369
20231130,111900,2554265181,1533,1538,1538,1533,1515
20231130,111800,2551940344,1538,1536,1538,1536,4701
20231130,111700,2544713796,1536,1533,1536,1531,2481
20231130,111600,2540907134,1535,1535,1535,1535,100
20231130,111500,2540753634,1535,1535,1535,1535,670
20231130,111400,2539725184,1535,1531,1535,1530,5491
20231130,111300,2531315925,1531,1532,1532,1531,5530
20231130,111200,2522847227,1531,1538,1538,1531,1469
20231130,111100,2520595571,1539,1534,1539,1534,2137
20231130,111000,2517309615,1537,1531,1538,1531,1071
20231130,110900,2515662963,1538,1532,1538,1530,1456
20231130,110800,2513434601,1531,1530,1531,1530,835
20231130,110700,2512156246,1530,1540,1540,1530,1314
20231130,110600,2510145816,1527,1539,1541,1527,38798
20231130,110500,2450711026,1539,1535,1539,1535,998
20231130,110400,2449176687,1534,1531,1534,1531,901
20231130,110300,2447795481,1531,1531,1532,1530,3537
20231130,110200,2442380362,1530,1531,1531,1529,2894
20231130,110100,2437954623,1531,1534,1534,1531,700
20231130,110000,2436881452,1535,1533,1535,1533,470
20231130,105900,2436160849,1533,1536,1536,1533,307
20231130,105800,2435689387,1536,1531,1536,1530,2525
20231130,105700,2431811357,1531,1528,1536,1527,8531
20231130,105600,2418771982,1527,1536,1536,1526,14478
20231130,105500,2396597598,1536,1540,1540,1535,7811
20231130,105400,2384588913,1540,1541,1541,1538,2156
20231130,105300,2381269225,1541,1541,1541,1538,5075
20231130,105200,2373460446,1539,1540,1541,1539,5495
20231130,105100,2365001916,1540,1541,1541,1540,1981
20231130,105000,2361950781,1539,1544,1548,1539,34623
20231130,104900,2308606606,1544,1548,1548,1543,9976
20231130,104800,2293194089,1548,1551,1551,1548,129
20231130,104700,2292994208,1551,1552,1552,1551,350
20231130,104600,2292451208,1552,1548,1552,1547,604
20231130,104500,2291516308,1547,1547,1547,1547,1505
20231130,104400,2289188073,1547,1548,1548,1547,3154
20231130,104300,2284308097,1548,1550,1550,1548,3332
20231130,104200,2279147641,1550,1551,1552,1550,32
20231130,104100,2279098004,1552,1553,1553,1552,650
20231130,104000,2278089084,1552,1556,1556,1552,1500
20231130,103900,2275760695,1556,1553,1557,1552,1683
20231130,103800,2273146565,1552,1552,1552,1552,1511
20231130,103700,2270801493,1552,1553,1554,1552,3208
20231130,103600,2265822353,1553,1551,1553,1551,1927
20231130,103500,2262832544,1547,1546,1547,1545,3603
20231130,103400,2257261109,1546,1548,1548,1546,3018
20231130,103300,2252590528,1549,1551,1551,1547,1744
20231130,103200,2249889379,1550,1550,1553,1550,821
20231130,103100,2248616083,1550,1544,1553,1544,9805
20231130,103000,2233449871,1545,1547,1550,1545,7352
20231130,102900,2222086833,1550,1549,1550,1546,4726
20231130,102800,2214774602,1550,1552,1552,1549,5469
20231130,102700,2206292728,1557,1551,1557,1551,3304
20231130,102600,2201167856,1551,1552,1552,1549,6067
20231130,102500,2191764402,1552,1550,1552,1549,1775
20231130,102400,2189010771,1550,1553,1553,1549,3215
20231130,102300,2184023517,1553,1559,1559,1553,2221
20231130,102200,2180572354,1559,1560,1560,1548,23289
20231130,102100,2144356063,1560,1561,1561,1560,6369
20231130,102000,2134415141,1564,1565,1565,1561,6507
20231130,101900,2124243423,1566,1565,1569,1565,1733
20231130,101800,2121530978,1565,1566,1566,1564,7159
20231130,101700,2110326447,1566,1567,1570,1565,9912
20231130,101600,2094797178,1567,1573,1573,1566,6810
20231130,101500,2084101868,1573,1575,1582,1572,9430
20231130,101400,2069252422,1575,1571,1582,1563,12428
20231130,101300,2049686866,1571,1571,1579,1571,10371
20231130,101200,2033340956,1571,1583,1594,1570,14118
20231130,101100,2011012231,1583,1560,1592,1560,30830
20231130,101000,1962245399,1560,1561,1566,1558,6682
20231130,100900,1951829050,1560,1565,1565,1560,1748
20231130,100800,1949095861,1560,1561,1564,1559,7495
20231130,100700,1937401541,1563,1558,1563,1558,3543
20231130,100600,1931873474,1562,1556,1563,1556,314
20231130,100500,1931383540,1556,1559,1565,1551,10038
20231130,100400,1915759277,1560,1560,1560,1560,674
20231130,100300,1914707837,1564,1558,1564,1557,1917
20231130,100200,1911715196,1558,1563,1563,1558,2661
20231130,100100,1907568155,1565,1565,1565,1563,2244
20231130,100000,1904057309,1565,1558,1565,1558,1383
20231130,095900,1901894733,1560,1560,1566,1555,2303
20231130,095800,1898301875,1560,1560,1561,1553,2546
20231130,095700,1894332974,1560,1567,1567,1560,1861
20231130,095600,1891428530,1567,1572,1572,1567,539
20231130,095500,1890582869,1576,1578,1578,1571,1777
20231130,095400,1887783566,1577,1553,1577,1550,22192
20231130,095300,1853018649,1553,1550,1553,1550,3061
20231130,095200,1848272488,1554,1550,1554,1549,1831
20231130,095100,1845434095,1550,1559,1559,1550,12560
20231130,095000,1825922526,1555,1554,1562,1554,2224
20231130,094900,1822462388,1562,1555,1562,1553,7278
20231130,094800,1811136803,1552,1555,1555,1552,814
20231130,094700,1809873472,1552,1552,1553,1549,3536
20231130,094600,1804388056,1552,1547,1552,1547,2545
20231130,094500,1800443154,1546,1547,1547,1545,3946
20231130,094400,1794338931,1547,1547,1547,1542,6891
20231130,094300,1783699299,1541,1550,1557,1541,20524
20231130,094200,1751998945,1550,1550,1551,1547,3929
20231130,094100,1745914111,1550,1562,1563,1550,4810
20231130,094000,1738435838,1563,1569,1569,1563,1846
20231130,093900,1735543504,1569,1570,1570,1562,1414
20231130,093800,1733327358,1570,1569,1570,1565,5204
20231130,093700,1725161352,1569,1570,1570,1565,2256
20231130,093600,1721621081,1570,1569,1573,1569,10636
20231130,093500,1704921653,1564,1554,1568,1549,7494
20231130,093400,1693238976,1553,1544,1553,1544,3088
20231130,093300,1688452516,1552,1545,1552,1542,7403
20231130,093200,1676998801,1545,1546,1548,1545,5057
20231130,093100,1669179989,1546,1557,1557,1546,19035
20231130,093000,1639668918,1554,1558,1558,1554,5265
20231130,092900,1631483791,1555,1552,1559,1552,1216
20231130,092800,1629591166,1552,1551,1559,1550,11923
20231130,092700,1611091919,1550,1551,1553,1550,8592
20231130,092600,1597766140,1551,1553,1553,1550,14400
20231130,092500,1575421064,1553,1558,1559,1551,28411
20231130,092400,1531256110,1558,1565,1565,1558,10380
20231130,092300,1515057466,1566,1569,1576,1566,15866
20231130,092200,1490180919,1577,1576,1583,1567,20279
20231130,092100,1458201298,1567,1572,1577,1564,3353
20231130,092000,1452933575,1563,1563,1568,1562,5245
20231130,091900,1444736013,1563,1560,1568,1560,2466
20231130,091800,1440882157,1560,1560,1572,1560,18536
20231130,091700,1411903645,1560,1572,1572,1560,25968
20231130,091600,1371289617,1572,1587,1587,1572,28876
20231130,091500,1325721932,1580,1590,1600,1580,41375
20231130,091400,1259823102,1600,1595,1603,1580,47061
20231130,091300,1184790531,1595,1582,1595,1577,19465
20231130,091200,1153916260,1577,1569,1582,1561,23312
20231130,091100,1117321906,1571,1574,1579,1569,6255
20231130,091000,1107473040,1577,1568,1578,1555,28757
20231130,090900,1062450304,1555,1562,1573,1554,40509
20231130,090800,999240172,1562,1572,1575,1562,31075
20231130,090700,950495823,1574,1550,1577,1544,41496
20231130,090600,886015017,1550,1552,1553,1538,76628
20231130,090500,767630453,1552,1567,1567,1545,91684
20231130,090400,625044866,1568,1584,1584,1563,50692
20231130,090300,545216341,1581,1589,1591,1577,45197
20231130,090200,473729369,1585,1593,1597,1575,83339
20231130,090100,341575119,1593,1599,1607,1593,70374
20231130,090000,229197375,1599,1615,1620,1597,134975