stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183400,36211916680,2690,2690,2690,2690,490716
20231130,183300,36211916680,2690,2690,2690,2690,0
20231130,183200,36211916680,2690,2690,2690,2690,0
20231130,183100,36211916680,2690,2690,2690,2690,0
20231130,183000,36211916680,2690,2690,2690,2690,0
20231130,182900,36211916680,2690,2690,2690,2690,0
20231130,182800,36211916680,2690,2690,2690,2690,0
20231130,182700,36211916680,2690,2690,2690,2690,0
20231130,182600,36211916680,2690,2690,2690,2690,0
20231130,182500,36211916680,2690,2690,2690,2690,0
20231130,182400,36211916680,2690,2690,2690,2690,0
20231130,182300,36211916680,2690,2690,2690,2690,0
20231130,182200,36211916680,2690,2690,2690,2690,0
20231130,182100,36211916680,2690,2690,2690,2690,0
20231130,182000,36211916680,2690,2690,2690,2690,0
20231130,181900,36211916680,2690,2690,2690,2690,0
20231130,181800,36211916680,2690,2690,2690,2690,0
20231130,181700,36211916680,2690,2690,2690,2690,0
20231130,181600,36211916680,2690,2690,2690,2690,0
20231130,181500,36211916680,2690,2690,2690,2690,0
20231130,181400,36211916680,2690,2690,2690,2690,0
20231130,181300,36211916680,2690,2690,2690,2690,0
20231130,181200,36211916680,2690,2690,2690,2690,0
20231130,181100,36211916680,2690,2690,2690,2690,0
20231130,181000,36211916680,2690,2690,2690,2690,0
20231130,180900,36211916680,2690,2690,2690,2690,0
20231130,180800,36211916680,2690,2690,2690,2690,0
20231130,180700,36211916680,2690,2690,2690,2690,0
20231130,180600,36211916680,2690,2690,2690,2690,0
20231130,180500,36211916680,2690,2690,2690,2690,0
20231130,180400,36211916680,2690,2690,2690,2690,490716
20231130,180300,36211916680,2690,2690,2690,2690,0
20231130,180200,36211916680,2690,2690,2690,2690,0
20231130,180100,36211916680,2690,2690,2690,2690,0
20231130,180000,36211916680,2690,2690,2690,2690,0
20231130,175900,36211916680,2690,2690,2690,2690,0
20231130,175800,36211916680,2690,2690,2690,2690,0
20231130,175700,36211916680,2690,2690,2690,2690,0
20231130,175600,36211916680,2690,2690,2690,2690,0
20231130,175500,36211916680,2690,2690,2690,2690,0
20231130,175400,36211916680,2690,2690,2690,2690,0
20231130,175300,36211916680,2690,2690,2690,2690,0
20231130,175200,36211916680,2690,2690,2690,2690,0
20231130,175100,36211916680,2690,2690,2690,2690,0
20231130,175000,36211916680,2690,2690,2690,2690,0
20231130,174900,36211916680,2690,2690,2690,2690,0
20231130,174800,36211916680,2690,2690,2690,2690,0
20231130,174700,36211916680,2690,2690,2690,2690,0
20231130,174600,36211916680,2690,2690,2690,2690,0
20231130,174500,36211916680,2690,2690,2690,2690,0
20231130,174400,36211916680,2690,2690,2690,2690,0
20231130,174300,36211916680,2690,2690,2690,2690,0
20231130,174200,36211916680,2690,2690,2690,2690,0
20231130,174100,36211916680,2690,2690,2690,2690,0
20231130,174000,36211916680,2690,2690,2690,2690,0
20231130,173900,36211916680,2690,2690,2690,2690,0
20231130,173800,36211916680,2690,2690,2690,2690,0
20231130,173700,36211916680,2690,2690,2690,2690,0
20231130,173600,36211916680,2690,2690,2690,2690,0
20231130,173500,36211916680,2690,2690,2690,2690,0
20231130,173400,36211916680,2690,2690,2690,2690,490716
20231130,173300,36211916680,2690,2690,2690,2690,0
20231130,173200,36211916680,2690,2690,2690,2690,0
20231130,173100,36211916680,2690,2690,2690,2690,0
20231130,173000,36211916680,2690,2690,2690,2690,0
20231130,172900,36211916680,2690,2690,2690,2690,0
20231130,172800,36211916680,2690,2690,2690,2690,0
20231130,172700,36211916680,2690,2690,2690,2690,0
20231130,172600,36211916680,2690,2690,2690,2690,0
20231130,172500,36211916680,2690,2690,2690,2690,0
20231130,172400,36211916680,2690,2690,2690,2690,0
20231130,172300,36211916680,2690,2690,2690,2690,0
20231130,172200,36211916680,2690,2690,2690,2690,0
20231130,172100,36211916680,2690,2690,2690,2690,0
20231130,172000,36211916680,2690,2690,2690,2690,0
20231130,171900,36211916680,2690,2690,2690,2690,0
20231130,171800,36211916680,2690,2690,2690,2690,0
20231130,171700,36211916680,2690,2690,2690,2690,0
20231130,171600,36211916680,2690,2690,2690,2690,0
20231130,171500,36211916680,2690,2690,2690,2690,0
20231130,171400,36211916680,2690,2690,2690,2690,0
20231130,171300,36211916680,2690,2690,2690,2690,0
20231130,171200,36211916680,2690,2690,2690,2690,0
20231130,171100,36211916680,2690,2690,2690,2690,0
20231130,171000,36211916680,2690,2690,2690,2690,0
20231130,170900,36211916680,2690,2690,2690,2690,0
20231130,170800,36211916680,2690,2690,2690,2690,0
20231130,170700,36211916680,2690,2690,2690,2690,0
20231130,170600,36211916680,2690,2690,2690,2690,0
20231130,170500,36211916680,2690,2690,2690,2690,0
20231130,170400,36211916680,2690,2690,2690,2690,490716
20231130,170300,36211916680,2690,2690,2690,2690,0
20231130,170200,36211916680,2690,2690,2690,2690,0
20231130,170100,36211916680,2690,2690,2690,2690,0
20231130,170000,36211916680,2690,2690,2690,2690,0
20231130,165900,36211916680,2690,2690,2690,2690,0
20231130,165800,36211916680,2690,2690,2690,2690,0
20231130,165700,36211916680,2690,2690,2690,2690,0
20231130,165600,36211916680,2690,2690,2690,2690,0
20231130,165500,36211916680,2690,2690,2690,2690,0
20231130,165400,36211916680,2690,2690,2690,2690,0
20231130,165300,36211916680,2690,2690,2690,2690,0
20231130,165200,36211916680,2690,2690,2690,2690,0
20231130,165100,36211916680,2690,2690,2690,2690,0
20231130,165000,36211916680,2690,2690,2690,2690,0
20231130,164900,36211916680,2690,2690,2690,2690,0
20231130,164800,36211916680,2690,2690,2690,2690,0
20231130,164700,36211916680,2690,2690,2690,2690,0
20231130,164600,36211916680,2690,2690,2690,2690,0
20231130,164500,36211916680,2690,2690,2690,2690,0
20231130,164400,36211916680,2690,2690,2690,2690,0
20231130,164300,36211916680,2690,2690,2690,2690,0
20231130,164200,36211916680,2690,2690,2690,2690,0
20231130,164100,36211916680,2690,2690,2690,2690,0
20231130,164000,36211916680,2690,2690,2690,2690,0
20231130,163900,36211916680,2690,2690,2690,2690,0
20231130,163800,36211916680,2690,2690,2690,2690,0
20231130,163700,36211916680,2690,2690,2690,2690,0
20231130,163600,36211916680,2690,2690,2690,2690,0
20231130,163500,36211916680,2690,2690,2690,2690,0
20231130,163400,36211916680,2690,2690,2690,2690,490716
20231130,163300,36211916680,2690,2690,2690,2690,0
20231130,163200,36211916680,2690,2690,2690,2690,0
20231130,163100,36211916680,2690,2690,2690,2690,0
20231130,163000,36211916680,2690,2690,2690,2690,0
20231130,162900,36211916680,2690,2690,2690,2690,0
20231130,162800,36211916680,2690,2690,2690,2690,0
20231130,162700,36211916680,2690,2690,2690,2690,0
20231130,162600,36211916680,2690,2690,2690,2690,0
20231130,162500,36211916680,2690,2690,2690,2690,0
20231130,162400,36211916680,2690,2690,2690,2690,0
20231130,162300,36211916680,2690,2690,2690,2690,0
20231130,162200,36211916680,2690,2690,2690,2690,0
20231130,162100,36211916680,2690,2690,2690,2690,0
20231130,162000,36211916680,2690,2690,2690,2690,0
20231130,161900,36211916680,2690,2690,2690,2690,0
20231130,161800,36211916680,2690,2690,2690,2690,0
20231130,161700,36211916680,2690,2690,2690,2690,0
20231130,161600,36211916680,2690,2690,2690,2690,0
20231130,161500,36211916680,2690,2690,2690,2690,0
20231130,161400,36211916680,2690,2690,2690,2690,0
20231130,161300,36211916680,2690,2690,2690,2690,0
20231130,161200,36211916680,2690,2690,2690,2690,0
20231130,161100,36211916680,2690,2690,2690,2690,0
20231130,161000,36211916680,2690,2690,2690,2690,0
20231130,160900,36211916680,2690,2690,2690,2690,0
20231130,160800,36211916680,2690,2690,2690,2690,0
20231130,160700,36211916680,2690,2690,2690,2690,0
20231130,160600,36211916680,2690,2690,2690,2690,0
20231130,160500,36211916680,2690,2690,2690,2690,0
20231130,160400,36211916680,2690,2690,2690,2690,490716
20231130,160300,36211916680,2690,2690,2690,2690,0
20231130,160200,36211916680,2690,2690,2690,2690,0
20231130,160100,36211916680,2690,2690,2690,2690,0
20231130,160000,36211916680,2690,2690,2690,2690,0
20231130,155900,36211916680,2690,2690,2690,2690,0
20231130,155800,36211916680,2690,2690,2690,2690,0
20231130,155700,36211916680,2690,2690,2690,2690,0
20231130,155600,36211916680,2690,2690,2690,2690,0
20231130,155500,36211916680,2690,2690,2690,2690,0
20231130,155400,36211916680,2690,2690,2690,2690,0
20231130,155300,36211916680,2690,2690,2690,2690,0
20231130,155200,36211916680,2690,2690,2690,2690,0
20231130,155100,36211916680,2690,2690,2690,2690,0
20231130,155000,36211916680,2690,2690,2690,2690,0
20231130,154900,36211916680,2690,2690,2690,2690,0
20231130,154800,36211916680,2690,2690,2690,2690,0
20231130,154700,36211916680,2690,2690,2690,2690,0
20231130,154600,36211916680,2690,2690,2690,2690,0
20231130,154500,36211916680,2690,2690,2690,2690,0
20231130,154400,36211916680,2690,2690,2690,2690,0
20231130,154300,36211916680,2690,2690,2690,2690,0
20231130,154200,36211916680,2690,2690,2690,2690,0
20231130,154100,36211916680,2690,2690,2690,2690,0
20231130,154000,36211916680,2690,2690,2690,2690,0
20231130,153900,36211916680,2690,2690,2690,2690,0
20231130,153800,36211916680,2690,2690,2690,2690,0
20231130,153700,36211916680,2690,2690,2690,2690,0
20231130,153600,36211916680,2690,2690,2690,2690,0
20231130,153500,36211916680,2690,2690,2690,2690,0
20231130,153400,36211916680,2690,2690,2690,2690,490716
20231130,153300,36211916680,2690,2690,2690,2690,0
20231130,153200,36211916680,2690,2690,2690,2690,0
20231130,153100,36211916680,2690,2690,2690,2690,0
20231130,153000,36211916680,2690,2690,2690,2690,490716
20231130,152900,34891890640,2680,2680,2680,2680,0
20231130,152800,34891890640,2680,2680,2680,2680,0
20231130,152700,34891890640,2680,2680,2680,2680,0
20231130,152600,34891890640,2680,2680,2680,2680,0
20231130,152500,34891890640,2680,2680,2680,2680,0
20231130,152400,34891890640,2680,2680,2680,2680,0
20231130,152300,34891890640,2680,2680,2680,2680,0
20231130,152200,34891890640,2680,2680,2680,2680,0
20231130,152100,34891890640,2680,2680,2680,2680,0
20231130,152000,34891890640,2680,2680,2680,2680,0
20231130,151900,34891890640,2680,2665,2680,2660,185792
20231130,151800,34395543025,2660,2665,2670,2660,80680
20231130,151700,34180414070,2660,2665,2670,2660,44906
20231130,151600,34060715695,2665,2670,2670,2665,98164
20231130,151500,33798759435,2670,2665,2670,2660,77302
20231130,151400,33592670950,2660,2660,2665,2655,77948
20231130,151300,33385239685,2660,2650,2660,2650,29368
20231130,151200,33307210375,2655,2650,2655,2645,141019
20231130,151100,32933048965,2650,2650,2650,2645,33019
20231130,151000,32845585655,2650,2640,2650,2635,25082
20231130,150900,32779246205,2640,2635,2640,2635,25181
20231130,150800,32712817890,2635,2630,2640,2630,14986
20231130,150700,32673318635,2635,2635,2640,2630,45669
20231130,150600,32552979065,2635,2645,2650,2635,34142
20231130,150500,32462859455,2650,2645,2650,2635,43364
20231130,150400,32348247545,2640,2635,2645,2630,114816
20231130,150300,32045320325,2635,2640,2640,2635,15973
20231130,150200,32003206355,2635,2640,2640,2635,24943
20231130,150100,31937469165,2635,2635,2640,2630,19255
20231130,150000,31886688325,2635,2640,2640,2630,27830
20231130,145900,31813308095,2640,2635,2640,2635,17038
20231130,145800,31768361940,2635,2630,2640,2630,23923
20231130,145700,31705374630,2635,2630,2640,2625,22958
20231130,145600,31644964910,2630,2630,2635,2625,16316
20231130,145500,31602058280,2630,2630,2635,2630,27882
20231130,145400,31528677305,2630,2635,2640,2630,16718
20231130,145300,31484626600,2635,2635,2640,2630,35591
20231130,145200,31390848540,2635,2635,2640,2630,27701
20231130,145100,31317859695,2635,2630,2635,2625,38433
20231130,145000,31216849400,2630,2645,2645,2630,15686
20231130,144900,31175508420,2645,2625,2645,2620,53773
20231130,144800,31034123710,2625,2630,2630,2625,20760
20231130,144700,30979601030,2625,2620,2635,2620,54576
20231130,144600,30836349000,2620,2635,2640,2615,130859
20231130,144500,30492926480,2635,2645,2645,2635,54301
20231130,144400,30349653120,2645,2670,2670,2640,191295
20231130,144300,29841988050,2670,2650,2670,2650,66392
20231130,144200,29665522635,2655,2645,2655,2645,16596
20231130,144100,29621492730,2650,2645,2655,2645,35037
20231130,144000,29528696665,2650,2645,2655,2645,53162
20231130,143900,29387837445,2650,2635,2650,2630,43572
20231130,143800,29272889305,2640,2645,2650,2630,57818
20231130,143700,29120278455,2650,2645,2650,2645,21405
20231130,143600,29063617385,2645,2635,2650,2635,39485
20231130,143500,28959427340,2640,2645,2650,2640,51555
20231130,143400,28823204035,2650,2650,2670,2640,103253
20231130,143300,28548871400,2655,2650,2660,2625,146020
20231130,143200,28163252660,2650,2645,2655,2645,75138
20231130,143100,27964065280,2645,2655,2665,2640,191124
20231130,143000,27457058840,2655,2670,2675,2655,167608
20231130,142900,27010566800,2670,2690,2695,2665,266411
20231130,142800,26296474435,2690,2650,2695,2650,637457
20231130,142700,24587741255,2655,2650,2660,2650,88548
20231130,142600,24352768665,2655,2650,2660,2650,85742
20231130,142500,24125009710,2655,2655,2655,2650,65486
20231130,142400,23951207015,2655,2650,2655,2640,93444
20231130,142300,23703761470,2645,2635,2650,2630,99735
20231130,142200,23440073560,2635,2625,2640,2625,45225
20231130,142100,23320949115,2630,2620,2630,2620,26439
20231130,142000,23251568460,2625,2620,2625,2620,38654
20231130,141900,23150236295,2615,2635,2635,2615,87637
20231130,141800,22920246635,2635,2635,2650,2630,90600
20231130,141700,22681040530,2640,2620,2645,2620,156505
20231130,141600,22268737750,2625,2620,2625,2620,41943
20231130,141500,22158787890,2620,2620,2625,2615,50609
20231130,141400,22026162960,2620,2600,2620,2600,73642
20231130,141300,21833711575,2605,2610,2610,2605,38262
20231130,141200,21734010490,2610,2615,2615,2605,37848
20231130,141100,21635159710,2615,2610,2615,2610,14228
20231130,141000,21597997950,2615,2615,2615,2610,9788
20231130,140900,21572439460,2615,2605,2615,2600,57646
20231130,140800,21421934340,2605,2610,2610,2600,29582
20231130,140700,21344892465,2605,2595,2610,2595,44237
20231130,140600,21229711030,2600,2600,2605,2595,20850
20231130,140500,21175499575,2600,2600,2605,2595,26958
20231130,140400,21105460405,2600,2595,2605,2595,19089
20231130,140300,21055853460,2595,2605,2605,2595,35983
20231130,140200,20962326440,2600,2600,2605,2600,18151
20231130,140100,20915070220,2600,2595,2605,2595,58886
20231130,140000,20761953840,2595,2595,2600,2590,35432
20231130,135900,20669984080,2595,2605,2605,2595,30349
20231130,135800,20591138810,2605,2600,2605,2600,33529
20231130,135700,20503920260,2600,2590,2605,2580,81817
20231130,135600,20291666080,2585,2595,2600,2585,85413
20231130,135500,20070164135,2595,2605,2605,2595,49789
20231130,135400,19940757315,2600,2585,2605,2580,100985
20231130,135300,19678819775,2585,2615,2615,2585,206500
20231130,135200,19141912180,2610,2605,2625,2605,68935
20231130,135100,18961701305,2605,2610,2630,2605,161523
20231130,135000,18539046550,2610,2625,2625,2605,138860
20231130,134900,18175966955,2625,2630,2645,2620,128969
20231130,134800,17836779720,2630,2645,2660,2630,180534
20231130,134700,17359516295,2650,2655,2680,2645,382421
20231130,134600,16340374060,2655,2640,2655,2630,144725
20231130,134500,15957186605,2645,2620,2650,2615,259497
20231130,134400,15272687865,2615,2615,2625,2600,198202
20231130,134300,14755322235,2620,2615,2620,2610,69411
20231130,134200,14573809760,2615,2610,2615,2580,179324
20231130,134100,14107251900,2610,2625,2625,2585,253936
20231130,134000,13446454635,2625,2570,2635,2570,557393
20231130,133900,11997179650,2570,2570,2575,2560,47948
20231130,133800,11874036550,2575,2575,2575,2570,27130
20231130,133700,11804238860,2575,2575,2580,2570,53777
20231130,133600,11665780580,2575,2570,2580,2570,74034
20231130,133500,11475179060,2570,2575,2580,2570,27380
20231130,133400,11404700135,2575,2560,2575,2560,148506
20231130,133300,11023294410,2560,2555,2565,2555,53229
20231130,133200,10887042640,2560,2560,2560,2555,33809
20231130,133100,10800496295,2560,2555,2560,2555,16047
20231130,133000,10759437150,2560,2560,2560,2550,30239
20231130,132900,10682086300,2555,2555,2560,2550,23013
20231130,132800,10623270230,2555,2545,2555,2540,185726
20231130,132700,10149840035,2540,2545,2545,2540,7625
20231130,132600,10130469925,2545,2540,2545,2540,23881
20231130,132500,10069788715,2545,2545,2545,2540,12832
20231130,132400,10037143570,2545,2545,2545,2540,20516
20231130,132300,9984955760,2545,2540,2545,2540,12042
20231130,132200,9954328750,2540,2540,2545,2540,16978
20231130,132100,9911147040,2545,2540,2545,2535,17535
20231130,132000,9866613080,2540,2540,2540,2535,26464
20231130,131900,9799413105,2540,2540,2540,2530,20528
20231130,131800,9747293260,2535,2525,2540,2525,12720
20231130,131700,9715058495,2530,2525,2535,2520,21325
20231130,131600,9661134730,2520,2525,2525,2520,4734
20231130,131500,9649187795,2525,2525,2525,2520,12553
20231130,131400,9617534210,2520,2525,2530,2520,10274
20231130,131300,9591593375,2530,2525,2530,2525,7450
20231130,131200,9572779320,2530,2525,2530,2525,779
20231130,131100,9570810220,2530,2525,2530,2525,15599
20231130,131000,9531401775,2520,2525,2530,2520,10427
20231130,130900,9505096915,2530,2525,2530,2525,10202
20231130,130800,9479336025,2525,2525,2530,2525,9768
20231130,130700,9454667325,2525,2530,2530,2525,782
20231130,130600,9452691735,2530,2530,2530,2525,2771
20231130,130500,9445685225,2530,2525,2535,2520,21426
20231130,130400,9391484660,2530,2525,2530,2525,2071
20231130,130300,9386249350,2525,2530,2530,2525,7542
20231130,130200,9367205535,2525,2525,2530,2525,12161
20231130,130100,9336493045,2525,2525,2530,2525,6077
20231130,130000,9321140905,2525,2515,2530,2515,25278
20231130,125900,9257408015,2515,2515,2520,2515,16526
20231130,125800,9215835600,2520,2520,2525,2520,8958
20231130,125700,9193260935,2520,2525,2525,2520,4754
20231130,125600,9181273205,2525,2525,2530,2520,44583
20231130,125500,9068688635,2525,2525,2530,2525,3403
20231130,125400,9060091550,2530,2525,2530,2525,15396
20231130,125300,9021208560,2530,2535,2535,2525,9709
20231130,125200,8996673915,2535,2535,2535,2530,16472
20231130,125100,8954951120,2535,2545,2545,2535,8638
20231130,125000,8933019945,2545,2545,2545,2540,34206
20231130,124900,8845985745,2540,2540,2545,2535,34161
20231130,124800,8759141650,2540,2535,2540,2530,28304
20231130,124700,8687309555,2535,2520,2540,2520,54025
20231130,124600,8550387460,2525,2520,2525,2520,16173
20231130,124500,8509567845,2520,2520,2525,2520,5821
20231130,124400,8494893690,2520,2520,2525,2520,11772
20231130,124300,8465227620,2520,2525,2530,2520,11181
20231130,124200,8436988800,2530,2525,2530,2520,9528
20231130,124100,8412935255,2525,2520,2525,2515,7876
20231130,124000,8393086745,2520,2520,2520,2510,20267
20231130,123900,8342083740,2515,2520,2520,2515,13246
20231130,123800,8308767625,2520,2520,2520,2515,3069
20231130,123700,8301037595,2520,2515,2520,2515,41136
20231130,123600,8197456115,2515,2515,2520,2515,8897
20231130,123500,8175079695,2515,2515,2520,2515,16665
20231130,123400,8133146385,2520,2515,2520,2510,9693
20231130,123300,8108759940,2510,2520,2520,2510,25168
20231130,123200,8045479430,2520,2515,2520,2515,10617
20231130,123100,8018742385,2520,2530,2530,2510,32534
20231130,123000,7936798890,2535,2535,2535,2530,17687
20231130,122900,7891992270,2535,2520,2535,2520,14952
20231130,122800,7854196995,2520,2525,2530,2505,47106
20231130,122700,7735733315,2520,2535,2535,2520,57661
20231130,122600,7590062190,2530,2540,2545,2530,56077
20231130,122500,7447867785,2540,2530,2545,2530,63284
20231130,122400,7287242870,2535,2530,2540,2530,33879
20231130,122300,7201382165,2530,2550,2555,2530,124989
20231130,122200,6883289175,2550,2550,2555,2540,80086
20231130,122100,6679024505,2555,2550,2565,2540,222213
20231130,122000,6110857410,2550,2550,2560,2535,144171
20231130,121900,5743485560,2545,2510,2550,2500,234594
20231130,121800,5151253215,2510,2505,2510,2500,27310
20231130,121700,5082832050,2510,2510,2510,2505,14693
20231130,121600,5045975490,2510,2515,2515,2510,32247
20231130,121500,4965025075,2515,2515,2520,2510,12304
20231130,121400,4934078885,2520,2515,2520,2510,45623
20231130,121300,4819347585,2515,2515,2520,2510,29707
20231130,121200,4744569320,2520,2520,2520,2510,49934
20231130,121100,4618818830,2520,2515,2520,2510,37871
20231130,121000,4523508555,2515,2510,2515,2505,31435
20231130,120900,4444567700,2505,2500,2510,2500,21009
20231130,120800,4391935470,2505,2510,2510,2500,17293
20231130,120700,4348605035,2510,2490,2510,2490,99197
20231130,120600,4100689895,2495,2490,2495,2485,27252
20231130,120500,4032798775,2490,2490,2490,2485,5399
20231130,120400,4019358270,2490,2490,2490,2485,6008
20231130,120300,4004400595,2490,2490,2490,2485,44175
20231130,120200,3894416235,2490,2490,2490,2485,18764
20231130,120100,3847772060,2490,2490,2490,2485,4393
20231130,120000,3836850750,2490,2490,2490,2485,3464
20231130,115900,3828231390,2490,2485,2490,2485,14845
20231130,115800,3791268930,2490,2490,2490,2485,4535
20231130,115700,3779983815,2490,2490,2490,2490,2906
20231130,115600,3772747875,2485,2490,2490,2485,8688
20231130,115500,3751121960,2490,2490,2495,2485,20904
20231130,115400,3699090655,2490,2490,2490,2485,11802
20231130,115300,3669706405,2485,2490,2490,2485,17839
20231130,115200,3625296645,2490,2495,2495,2485,43498
20231130,115100,3516947485,2495,2490,2495,2490,12891
20231130,115000,3484790295,2495,2490,2495,2485,83114
20231130,114900,3277763140,2490,2485,2490,2480,33193
20231130,114800,3195280985,2485,2485,2490,2480,69754
20231130,114700,3021960975,2485,2480,2485,2475,55080
20231130,114600,2885411020,2475,2470,2480,2465,41136
20231130,114500,2783619325,2465,2460,2470,2455,44969
20231130,114400,2672719805,2460,2455,2460,2455,2618
20231130,114300,2666280525,2460,2455,2460,2455,61
20231130,114200,2666130540,2455,2450,2460,2450,5636
20231130,114100,2652309285,2450,2450,2455,2450,7410
20231130,114000,2634118440,2450,2445,2450,2445,28467
20231130,113900,2564428790,2450,2450,2450,2445,2956
20231130,113800,2557188125,2445,2445,2450,2445,1160
20231130,113700,2554351775,2445,2450,2450,2445,16873
20231130,113600,2513091265,2450,2450,2450,2445,515
20231130,113500,2511832065,2445,2445,2450,2445,14078
20231130,113400,2477409345,2450,2450,2450,2445,2249
20231130,113300,2471900345,2450,2445,2450,2445,1127
20231130,113200,2469144795,2450,2450,2450,2445,404
20231130,113100,2468156995,2445,2440,2450,2440,497
20231130,113000,2466941460,2440,2445,2445,2440,4845
20231130,112900,2455095440,2445,2445,2445,2445,711
20231130,112800,2453357045,2445,2445,2445,2440,4070
20231130,112700,2443411070,2450,2450,2450,2445,12
20231130,112600,2443381675,2445,2440,2445,2440,2205
20231130,112500,2437994475,2445,2450,2450,2440,2136
20231130,112400,2432777200,2450,2445,2450,2445,2043
20231130,112300,2427781950,2445,2445,2445,2445,449
20231130,112200,2426684145,2445,2445,2445,2440,3799
20231130,112100,2417395640,2445,2445,2450,2440,1091
20231130,112000,2414725715,2445,2445,2450,2435,20521
20231130,111900,2364679730,2445,2445,2450,2445,1020
20231130,111800,2362185755,2445,2445,2450,2440,19562
20231130,111700,2314402060,2445,2445,2450,2445,2414
20231130,111600,2308499815,2445,2445,2445,2445,1483
20231130,111500,2304873880,2445,2450,2450,2445,26635
20231130,111400,2239688945,2445,2445,2450,2445,2664
20231130,111300,2233174860,2445,2445,2450,2440,3732
20231130,111200,2224052610,2450,2445,2450,2440,1922
20231130,111100,2219356710,2440,2445,2450,2440,2925
20231130,111000,2212219520,2445,2445,2450,2440,8903
20231130,110900,2190482780,2445,2445,2450,2445,7738
20231130,110800,2171563360,2445,2450,2450,2445,785
20231130,110700,2169641960,2450,2450,2450,2445,957
20231130,110600,2167299485,2450,2445,2450,2440,522
20231130,110500,2166025115,2440,2445,2445,2440,2315
20231130,110400,2160366240,2445,2450,2450,2440,1349
20231130,110300,2157067675,2450,2450,2450,2445,11038
20231130,110200,2130073170,2450,2450,2450,2450,756
20231130,110100,2128220970,2445,2445,2450,2445,2152
20231130,110000,2122949275,2445,2450,2450,2445,6960
20231130,105900,2105929345,2450,2450,2450,2445,407
20231130,105800,2104932455,2445,2445,2445,2440,14273
20231130,105700,2070035355,2445,2445,2445,2440,2446
20231130,105600,2064054895,2440,2440,2445,2440,3658
20231130,105500,2055111520,2440,2440,2440,2440,1132
20231130,105400,2052349440,2445,2445,2445,2440,4214
20231130,105300,2042047505,2445,2450,2450,2445,201
20231130,105200,2041556055,2450,2450,2450,2450,1020
20231130,105100,2039057055,2450,2440,2450,2440,683
20231130,105000,2037387185,2440,2445,2445,2440,10479
20231130,104900,2011801775,2445,2450,2450,2445,2213
20231130,104800,2006390930,2450,2445,2450,2445,6395
20231130,104700,1990752520,2445,2450,2450,2445,3398
20231130,104600,1982428215,2450,2450,2450,2450,946
20231130,104500,1980110515,2450,2445,2450,2440,7159
20231130,104400,1962595010,2445,2445,2445,2440,1635
20231130,104300,1958597935,2445,2450,2450,2445,460
20231130,104200,1957473230,2450,2445,2450,2445,1237
20231130,104100,1954444085,2450,2450,2450,2445,1902
20231130,104000,1949789185,2450,2450,2450,2450,1188
20231130,103900,1946878585,2450,2445,2450,2440,10315
20231130,103800,1921658250,2445,2435,2445,2435,3266
20231130,103700,1913689785,2435,2435,2440,2435,1955
20231130,103600,1908926855,2435,2440,2440,2435,6150
20231130,103500,1893947700,2440,2435,2445,2435,88
20231130,103400,1893733230,2435,2440,2445,2435,4302
20231130,103300,1883236930,2445,2440,2445,2435,6507
20231130,103200,1867356175,2440,2440,2440,2435,2658
20231130,103100,1860879075,2440,2435,2440,2435,537
20231130,103000,1859570850,2435,2435,2440,2435,7801
20231130,102900,1840550365,2440,2435,2440,2435,4207
20231130,102800,1830306285,2435,2440,2440,2435,3766
20231130,102700,1821135745,2435,2445,2445,2435,8859
20231130,102600,1799522170,2440,2445,2445,2440,1468
20231130,102500,1795936910,2445,2440,2445,2440,3399
20231130,102400,1787631945,2440,2440,2445,2440,374
20231130,102300,1786719375,2440,2440,2445,2440,4795
20231130,102200,1775018145,2445,2445,2445,2445,1417
20231130,102100,1771553580,2445,2445,2445,2440,146
20231130,102000,1771197145,2445,2445,2445,2440,696
20231130,101900,1769498630,2440,2440,2445,2440,1874
20231130,101800,1764925565,2445,2445,2445,2440,1333
20231130,101700,1761670025,2445,2445,2445,2440,1112
20231130,101600,1758953100,2445,2445,2445,2440,5910
20231130,101500,1744532205,2445,2445,2445,2440,260
20231130,101400,1743897735,2445,2445,2445,2440,2355
20231130,101300,1738151525,2440,2445,2445,2440,7104
20231130,101200,1720816890,2440,2440,2445,2440,3416
20231130,101100,1712478410,2445,2440,2445,2440,2236
20231130,101000,1707021975,2445,2440,2445,2435,17165
20231130,100900,1665165095,2440,2440,2440,2430,4556
20231130,100800,1654054730,2440,2430,2440,2430,4014
20231130,100700,1644278520,2435,2440,2440,2430,9058
20231130,100600,1622248190,2440,2440,2440,2430,3142
20231130,100500,1614592775,2440,2440,2445,2435,2702
20231130,100400,1608000225,2440,2430,2440,2430,2197
20231130,100300,1602644390,2430,2435,2440,2425,63342
20231130,100200,1448666680,2440,2435,2440,2430,8885
20231130,100100,1427049690,2430,2430,2435,2430,11187
20231130,100000,1399851640,2435,2430,2435,2430,3295
20231130,095900,1391841325,2430,2440,2440,2430,9065
20231130,095800,1369751065,2440,2435,2440,2435,503
20231130,095700,1368526250,2435,2440,2440,2435,9973
20231130,095600,1344214690,2440,2440,2445,2435,3133
20231130,095500,1336570170,2435,2440,2445,2435,2092
20231130,095400,1331463540,2440,2430,2445,2430,43244
20231130,095300,1226103675,2435,2435,2435,2430,5941
20231130,095200,1211656340,2435,2430,2435,2430,3649
20231130,095100,1202783195,2430,2430,2430,2425,10403
20231130,095000,1177510265,2430,2425,2430,2425,3654
20231130,094900,1168633145,2430,2435,2435,2430,4628
20231130,094800,1157386340,2430,2425,2435,2425,1797
20231130,094700,1153020905,2425,2430,2430,2425,21554
20231130,094600,1100730900,2430,2430,2435,2430,6465
20231130,094500,1085019335,2435,2435,2435,2430,1116
20231130,094400,1082305145,2430,2430,2435,2430,2423
20231130,094300,1076415030,2435,2435,2435,2430,5049
20231130,094200,1064124725,2435,2430,2435,2430,6463
20231130,094100,1048406710,2435,2430,2435,2425,5125
20231130,094000,1035955380,2430,2430,2430,2425,15916
20231130,093900,997313550,2430,2425,2430,2425,9398
20231130,093800,974510290,2425,2430,2430,2425,19612
20231130,093700,926949530,2430,2425,2430,2425,9933
20231130,093600,902833210,2430,2425,2430,2425,4839
20231130,093500,891098555,2430,2430,2430,2425,15798
20231130,093400,852775930,2430,2430,2430,2425,2954
20231130,093300,845606715,2430,2435,2435,2430,32452
20231130,093200,766747720,2435,2435,2435,2430,7090
20231130,093100,749489580,2435,2435,2435,2430,6544
20231130,093000,733571810,2435,2435,2435,2430,1417
20231130,092900,730122265,2430,2430,2435,2430,9554
20231130,092800,706900295,2435,2430,2435,2430,8601
20231130,092700,685964665,2435,2435,2440,2430,39217
20231130,092600,590659255,2440,2435,2440,2430,7985
20231130,092500,571220685,2435,2440,2440,2435,14339
20231130,092400,536304905,2440,2440,2445,2440,4879
20231130,092300,524399400,2445,2445,2445,2440,3254
20231130,092200,516458870,2445,2445,2445,2440,2553
20231130,092100,510227910,2445,2440,2445,2435,2857
20231130,092000,503261110,2440,2435,2440,2435,4885
20231130,091900,491348040,2435,2445,2445,2435,7930
20231130,091800,472031465,2445,2440,2445,2440,4786
20231130,091700,460353465,2435,2435,2440,2435,8986
20231130,091600,438441500,2440,2435,2440,2435,5819
20231130,091500,424270660,2435,2430,2435,2430,5293
20231130,091400,411385880,2435,2435,2440,2430,20174
20231130,091300,362288555,2440,2440,2440,2435,5301
20231130,091200,349355140,2440,2440,2440,2435,5376
20231130,091100,336254995,2440,2440,2440,2435,4277
20231130,091000,325822575,2440,2440,2440,2435,16901
20231130,090900,284611910,2440,2440,2445,2440,9391
20231130,090800,261689120,2440,2445,2450,2440,11485
20231130,090700,233613845,2450,2450,2450,2445,6904
20231130,090600,216707325,2445,2450,2450,2445,5641
20231130,090500,202901060,2450,2455,2465,2445,18292
20231130,090400,157930335,2460,2445,2460,2440,19755
20231130,090300,109650210,2445,2445,2445,2440,10362
20231130,090200,84360380,2440,2440,2445,2440,4378
20231130,090100,73675775,2440,2445,2445,2440,7572
20231130,090000,55199435,2445,2455,2455,2445,21814