stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185000,376157620,687,687,687,687,5680
20231130,184900,376157620,687,687,687,687,0
20231130,184800,376157620,687,687,687,687,0
20231130,184700,376157620,687,687,687,687,0
20231130,184600,376157620,687,687,687,687,0
20231130,184500,376157620,687,687,687,687,0
20231130,184400,376157620,687,687,687,687,0
20231130,184300,376157620,687,687,687,687,0
20231130,184200,376157620,687,687,687,687,0
20231130,184100,376157620,687,687,687,687,0
20231130,184000,376157620,687,687,687,687,0
20231130,183900,376157620,687,687,687,687,0
20231130,183800,376157620,687,687,687,687,0
20231130,183700,376157620,687,687,687,687,0
20231130,183600,376157620,687,687,687,687,0
20231130,183500,376157620,687,687,687,687,0
20231130,183400,376157620,687,687,687,687,0
20231130,183300,376157620,687,687,687,687,0
20231130,183200,376157620,687,687,687,687,0
20231130,183100,376157620,687,687,687,687,0
20231130,183000,376157620,687,687,687,687,0
20231130,182900,376157620,687,687,687,687,0
20231130,182800,376157620,687,687,687,687,0
20231130,182700,376157620,687,687,687,687,0
20231130,182600,376157620,687,687,687,687,0
20231130,182500,376157620,687,687,687,687,0
20231130,182400,376157620,687,687,687,687,0
20231130,182300,376157620,687,687,687,687,0
20231130,182200,376157620,687,687,687,687,0
20231130,182100,376157620,687,687,687,687,0
20231130,182000,376157620,687,687,687,687,5680
20231130,181900,376157620,687,687,687,687,0
20231130,181800,376157620,687,687,687,687,0
20231130,181700,376157620,687,687,687,687,0
20231130,181600,376157620,687,687,687,687,0
20231130,181500,376157620,687,687,687,687,0
20231130,181400,376157620,687,687,687,687,0
20231130,181300,376157620,687,687,687,687,0
20231130,181200,376157620,687,687,687,687,0
20231130,181100,376157620,687,687,687,687,0
20231130,181000,376157620,687,687,687,687,0
20231130,180900,376157620,687,687,687,687,0
20231130,180800,376157620,687,687,687,687,0
20231130,180700,376157620,687,687,687,687,0
20231130,180600,376157620,687,687,687,687,0
20231130,180500,376157620,687,687,687,687,0
20231130,180400,376157620,687,687,687,687,0
20231130,180300,376157620,687,687,687,687,0
20231130,180200,376157620,687,687,687,687,0
20231130,180100,376157620,687,687,687,687,0
20231130,180000,376157620,687,687,687,687,0
20231130,175900,376157620,687,687,687,687,0
20231130,175800,376157620,687,687,687,687,0
20231130,175700,376157620,687,687,687,687,0
20231130,175600,376157620,687,687,687,687,0
20231130,175500,376157620,687,687,687,687,0
20231130,175400,376157620,687,687,687,687,0
20231130,175300,376157620,687,687,687,687,0
20231130,175200,376157620,687,687,687,687,0
20231130,175100,376157620,687,687,687,687,0
20231130,175000,376157620,687,687,687,687,5680
20231130,174900,376157620,687,687,687,687,0
20231130,174800,376157620,687,687,687,687,0
20231130,174700,376157620,687,687,687,687,0
20231130,174600,376157620,687,687,687,687,0
20231130,174500,376157620,687,687,687,687,0
20231130,174400,376157620,687,687,687,687,0
20231130,174300,376157620,687,687,687,687,0
20231130,174200,376157620,687,687,687,687,0
20231130,174100,376157620,687,687,687,687,0
20231130,174000,376157620,687,687,687,687,0
20231130,173900,376157620,687,687,687,687,0
20231130,173800,376157620,687,687,687,687,0
20231130,173700,376157620,687,687,687,687,0
20231130,173600,376157620,687,687,687,687,0
20231130,173500,376157620,687,687,687,687,0
20231130,173400,376157620,687,687,687,687,0
20231130,173300,376157620,687,687,687,687,0
20231130,173200,376157620,687,687,687,687,0
20231130,173100,376157620,687,687,687,687,0
20231130,173000,376157620,687,687,687,687,0
20231130,172900,376157620,687,687,687,687,0
20231130,172800,376157620,687,687,687,687,0
20231130,172700,376157620,687,687,687,687,0
20231130,172600,376157620,687,687,687,687,0
20231130,172500,376157620,687,687,687,687,0
20231130,172400,376157620,687,687,687,687,0
20231130,172300,376157620,687,687,687,687,0
20231130,172200,376157620,687,687,687,687,0
20231130,172100,376157620,687,687,687,687,0
20231130,172000,376157620,687,687,687,687,5680
20231130,171900,376157620,687,687,687,687,0
20231130,171800,376157620,687,687,687,687,0
20231130,171700,376157620,687,687,687,687,0
20231130,171600,376157620,687,687,687,687,0
20231130,171500,376157620,687,687,687,687,0
20231130,171400,376157620,687,687,687,687,0
20231130,171300,376157620,687,687,687,687,0
20231130,171200,376157620,687,687,687,687,0
20231130,171100,376157620,687,687,687,687,0
20231130,171000,376157620,687,687,687,687,0
20231130,170900,376157620,687,687,687,687,0
20231130,170800,376157620,687,687,687,687,0
20231130,170700,376157620,687,687,687,687,0
20231130,170600,376157620,687,687,687,687,0
20231130,170500,376157620,687,687,687,687,0
20231130,170400,376157620,687,687,687,687,0
20231130,170300,376157620,687,687,687,687,0
20231130,170200,376157620,687,687,687,687,0
20231130,170100,376157620,687,687,687,687,0
20231130,170000,376157620,687,687,687,687,0
20231130,165900,376157620,687,687,687,687,0
20231130,165800,376157620,687,687,687,687,0
20231130,165700,376157620,687,687,687,687,0
20231130,165600,376157620,687,687,687,687,0
20231130,165500,376157620,687,687,687,687,0
20231130,165400,376157620,687,687,687,687,0
20231130,165300,376157620,687,687,687,687,0
20231130,165200,376157620,687,687,687,687,0
20231130,165100,376157620,687,687,687,687,0
20231130,165000,376157620,687,687,687,687,5680
20231130,164900,376157620,687,687,687,687,0
20231130,164800,376157620,687,687,687,687,0
20231130,164700,376157620,687,687,687,687,0
20231130,164600,376157620,687,687,687,687,0
20231130,164500,376157620,687,687,687,687,0
20231130,164400,376157620,687,687,687,687,0
20231130,164300,376157620,687,687,687,687,0
20231130,164200,376157620,687,687,687,687,0
20231130,164100,376157620,687,687,687,687,0
20231130,164000,376157620,687,687,687,687,0
20231130,163900,376157620,687,687,687,687,0
20231130,163800,376157620,687,687,687,687,0
20231130,163700,376157620,687,687,687,687,0
20231130,163600,376157620,687,687,687,687,0
20231130,163500,376157620,687,687,687,687,0
20231130,163400,376157620,687,687,687,687,0
20231130,163300,376157620,687,687,687,687,0
20231130,163200,376157620,687,687,687,687,0
20231130,163100,376157620,687,687,687,687,0
20231130,163000,376157620,687,687,687,687,0
20231130,162900,376157620,687,687,687,687,0
20231130,162800,376157620,687,687,687,687,0
20231130,162700,376157620,687,687,687,687,0
20231130,162600,376157620,687,687,687,687,0
20231130,162500,376157620,687,687,687,687,0
20231130,162400,376157620,687,687,687,687,0
20231130,162300,376157620,687,687,687,687,0
20231130,162200,376157620,687,687,687,687,0
20231130,162100,376157620,687,687,687,687,0
20231130,162000,376157620,687,687,687,687,5680
20231130,161900,376157620,687,687,687,687,0
20231130,161800,376157620,687,687,687,687,0
20231130,161700,376157620,687,687,687,687,0
20231130,161600,376157620,687,687,687,687,0
20231130,161500,376157620,687,687,687,687,0
20231130,161400,376157620,687,687,687,687,0
20231130,161300,376157620,687,687,687,687,0
20231130,161200,376157620,687,687,687,687,0
20231130,161100,376157620,687,687,687,687,0
20231130,161000,376157620,687,687,687,687,0
20231130,160900,376157620,687,687,687,687,0
20231130,160800,376157620,687,687,687,687,0
20231130,160700,376157620,687,687,687,687,0
20231130,160600,376157620,687,687,687,687,0
20231130,160500,376157620,687,687,687,687,0
20231130,160400,376157620,687,687,687,687,0
20231130,160300,376157620,687,687,687,687,0
20231130,160200,376157620,687,687,687,687,0
20231130,160100,376157620,687,687,687,687,0
20231130,160000,376157620,687,687,687,687,0
20231130,155900,376157620,687,687,687,687,0
20231130,155800,376157620,687,687,687,687,0
20231130,155700,376157620,687,687,687,687,0
20231130,155600,376157620,687,687,687,687,0
20231130,155500,376157620,687,687,687,687,0
20231130,155400,376157620,687,687,687,687,0
20231130,155300,376157620,687,687,687,687,0
20231130,155200,376157620,687,687,687,687,0
20231130,155100,376157620,687,687,687,687,0
20231130,155000,376157620,687,687,687,687,5680
20231130,154900,376157620,687,687,687,687,0
20231130,154800,376157620,687,687,687,687,0
20231130,154700,376157620,687,687,687,687,0
20231130,154600,376157620,687,687,687,687,0
20231130,154500,376157620,687,687,687,687,0
20231130,154400,376157620,687,687,687,687,0
20231130,154300,376157620,687,687,687,687,0
20231130,154200,376157620,687,687,687,687,0
20231130,154100,376157620,687,687,687,687,0
20231130,154000,376157620,687,687,687,687,0
20231130,153900,376157620,687,687,687,687,0
20231130,153800,376157620,687,687,687,687,0
20231130,153700,376157620,687,687,687,687,0
20231130,153600,376157620,687,687,687,687,0
20231130,153500,376157620,687,687,687,687,0
20231130,153400,376157620,687,687,687,687,0
20231130,153300,376157620,687,687,687,687,0
20231130,153200,376157620,687,687,687,687,0
20231130,153100,376157620,687,687,687,687,0
20231130,153000,376157620,687,687,687,687,5680
20231130,152900,372255460,685,685,685,685,0
20231130,152800,372255460,685,685,685,685,0
20231130,152700,372255460,685,685,685,685,0
20231130,152600,372255460,685,685,685,685,0
20231130,152500,372255460,685,685,685,685,0
20231130,152400,372255460,685,685,685,685,0
20231130,152300,372255460,685,685,685,685,0
20231130,152200,372255460,685,685,685,685,0
20231130,152100,372255460,685,685,685,685,0
20231130,152000,372255460,685,685,685,685,0
20231130,151900,372255460,685,685,685,685,1021
20231130,151800,371556075,687,687,687,687,2
20231130,151700,371554701,685,685,685,685,1
20231130,151600,371554016,686,687,687,686,650
20231130,151500,371107816,687,686,687,686,1311
20231130,151400,370207544,686,686,686,686,6615
20231130,151300,365669654,686,687,687,686,7603
20231130,151200,360453846,687,687,687,686,5297
20231130,151100,356820102,687,684,687,683,243
20231130,151000,356654109,683,684,684,683,7400
20231130,150900,351594908,685,687,687,685,2662
20231130,150800,349770079,686,686,686,686,0
20231130,150700,349770079,686,687,687,686,255
20231130,150600,349594994,687,686,687,686,108
20231130,150500,349520905,687,687,687,687,61
20231130,150400,349478998,687,687,687,687,34
20231130,150300,349455640,687,687,687,687,0
20231130,150200,349455640,687,687,687,687,12
20231130,150100,349447396,683,688,688,683,11105
20231130,150000,341852308,688,687,688,687,11
20231130,145900,341844747,684,684,684,684,0
20231130,145800,341844747,684,684,684,684,1
20231130,145700,341844063,688,687,688,687,8
20231130,145600,341838566,688,687,688,687,200
20231130,145500,341700967,689,688,689,688,2
20231130,145400,341699590,689,688,689,688,31
20231130,145300,341678257,688,688,688,688,0
20231130,145200,341678257,688,683,688,683,13
20231130,145100,341669373,688,688,688,684,10280
20231130,145000,334635996,689,689,689,689,0
20231130,144900,334635996,689,688,689,687,603
20231130,144800,334221728,687,688,688,684,3416
20231130,144700,331872291,688,688,688,688,153
20231130,144600,331767027,687,687,687,687,250
20231130,144500,331595277,688,688,688,688,0
20231130,144400,331595277,688,687,688,687,81
20231130,144300,331539629,688,688,688,686,4
20231130,144200,331536881,685,687,687,685,10714
20231130,144100,324189765,686,686,686,686,1
20231130,144000,324189079,689,689,689,689,0
20231130,143900,324189079,689,685,689,685,714
20231130,143800,323698021,685,687,687,685,4110
20231130,143700,320881203,688,688,688,687,41
20231130,143600,320853010,689,689,689,689,0
20231130,143500,320853010,689,689,689,689,422
20231130,143400,320562252,690,690,690,690,0
20231130,143300,320562252,690,689,690,689,1990
20231130,143200,319191132,689,689,690,689,40
20231130,143100,319163570,690,690,690,690,1
20231130,143000,319162880,690,690,690,690,48
20231130,142900,319129760,690,690,690,690,456
20231130,142800,318815120,686,688,688,686,5500
20231130,142700,315032192,689,689,689,689,0
20231130,142600,315032192,689,689,689,689,11
20231130,142500,315024613,690,690,690,690,0
20231130,142400,315024613,690,690,690,690,0
20231130,142300,315024613,690,690,690,690,1
20231130,142200,315023923,691,691,691,691,0
20231130,142100,315023923,691,691,691,691,15
20231130,142000,315013558,690,690,690,690,0
20231130,141900,315013558,690,689,690,688,4584
20231130,141800,311851114,690,690,690,690,355
20231130,141700,311606164,690,690,690,690,0
20231130,141600,311606164,690,690,690,690,0
20231130,141500,311606164,690,688,690,688,39
20231130,141400,311579327,689,689,689,689,970
20231130,141300,310910997,689,689,689,689,3
20231130,141200,310908930,689,689,689,689,0
20231130,141100,310908930,689,688,689,688,19
20231130,141000,310895841,687,687,687,687,2
20231130,140900,310894467,689,687,689,687,41
20231130,140800,310866289,688,688,688,688,20
20231130,140700,310852529,687,689,689,687,807
20231130,140600,310298108,690,690,690,690,0
20231130,140500,310298108,690,690,690,690,0
20231130,140400,310298108,690,690,690,690,1252
20231130,140300,309434228,690,690,690,690,603
20231130,140200,309018158,690,689,690,689,7123
20231130,140100,304103949,688,688,688,688,32
20231130,140000,304081933,689,688,689,688,11
20231130,135900,304074364,689,689,689,689,5001
20231130,135800,300628675,686,686,687,686,505
20231130,135700,300282237,689,688,689,687,2136
20231130,135600,298814198,688,688,688,688,3
20231130,135500,298812134,688,689,689,688,69
20231130,135400,298764595,689,689,689,689,2
20231130,135300,298763217,688,688,688,688,1
20231130,135200,298762529,689,688,689,688,10
20231130,135100,298755647,689,688,689,688,32
20231130,135000,298733630,688,688,688,688,192
20231130,134900,298601534,688,688,689,688,666
20231130,134800,298143321,688,689,689,688,1036
20231130,134700,297429553,689,689,689,689,0
20231130,134600,297429553,689,689,689,689,0
20231130,134500,297429553,689,689,689,689,0
20231130,134400,297429553,689,689,689,689,0
20231130,134300,297429553,689,689,689,688,4
20231130,134200,297426799,688,688,688,688,35
20231130,134100,297402719,688,688,688,688,38
20231130,134000,297376575,688,687,688,687,938
20231130,133900,296731238,687,687,688,687,105
20231130,133800,296659003,688,688,688,687,85
20231130,133700,296600606,689,689,689,689,0
20231130,133600,296600606,689,689,689,689,0
20231130,133500,296600606,689,689,689,689,0
20231130,133400,296600606,689,689,689,689,1
20231130,133300,296599917,688,688,688,688,0
20231130,133200,296599917,688,688,688,688,21
20231130,133100,296585469,688,688,688,688,0
20231130,133000,296585469,688,688,688,688,0
20231130,132900,296585469,688,688,688,688,0
20231130,132800,296585469,688,688,688,688,1
20231130,132700,296584781,683,686,686,683,14004
20231130,132600,287017017,687,687,687,687,75
20231130,132500,286965492,689,687,689,687,2989
20231130,132400,284912045,686,685,686,685,2576
20231130,132300,283144950,685,686,686,685,1088
20231130,132200,282399656,686,687,687,686,3
20231130,132100,282397596,687,687,687,687,0
20231130,132000,282397596,687,687,687,687,9
20231130,131900,282391413,687,686,687,686,6
20231130,131800,282387296,687,686,687,686,119
20231130,131700,282305639,687,687,688,687,322
20231130,131600,282084424,688,687,688,686,2230
20231130,131500,280550417,687,687,687,687,40
20231130,131400,280522937,687,687,687,687,1
20231130,131300,280522250,687,687,687,687,21
20231130,131200,280507823,687,687,687,687,21
20231130,131100,280493396,687,688,688,687,569
20231130,131000,280101944,688,688,688,688,26
20231130,130900,280084056,688,688,689,688,237
20231130,130800,279920790,688,688,689,688,487
20231130,130700,279585718,689,688,689,688,46
20231130,130600,279554028,688,689,689,688,65
20231130,130500,279509246,688,688,688,688,20
20231130,130400,279495486,688,688,688,688,0
20231130,130300,279495486,688,687,688,687,7
20231130,130200,279490674,687,688,688,687,69
20231130,130100,279443238,688,688,688,688,39
20231130,130000,279416406,689,689,689,689,507
20231130,125900,279067083,689,687,689,687,562
20231130,125800,278680135,687,687,687,687,77
20231130,125700,278627236,687,686,687,686,2
20231130,125600,278625863,687,687,687,687,2
20231130,125500,278624489,688,688,688,688,37
20231130,125400,278599033,683,683,683,683,0
20231130,125300,278599033,683,683,683,683,0
20231130,125200,278599033,683,687,687,683,5800
20231130,125100,274636178,688,688,688,688,26
20231130,125000,274618290,688,688,688,688,0
20231130,124900,274618290,688,688,688,688,0
20231130,124800,274618290,688,688,688,688,1
20231130,124700,274617602,688,688,688,688,1
20231130,124600,274616914,688,688,688,688,0
20231130,124500,274616914,688,686,688,683,4674
20231130,124400,271419018,686,686,686,686,0
20231130,124300,271419018,686,688,688,686,1052
20231130,124200,270697143,687,687,687,687,11
20231130,124100,270689586,688,688,688,688,104
20231130,124000,270618034,688,688,688,688,0
20231130,123900,270618034,688,688,688,688,0
20231130,123800,270618034,688,688,688,688,1
20231130,123700,270617346,686,686,686,686,0
20231130,123600,270617346,686,686,686,686,0
20231130,123500,270617346,686,686,686,686,1459
20231130,123400,269616472,686,686,686,686,1560
20231130,123300,268546312,686,686,686,686,142
20231130,123200,268448900,686,686,686,686,40
20231130,123100,268421460,687,686,687,686,2798
20231130,123000,266499279,686,686,686,686,224
20231130,122900,266345615,687,686,687,686,1006
20231130,122800,265654498,686,686,686,686,5114
20231130,122700,262146294,687,686,687,686,121
20231130,122600,262063284,686,686,686,686,118
20231130,122500,261982336,686,687,687,686,3075
20231130,122400,259869920,687,687,687,687,119
20231130,122300,259788167,687,687,687,687,412
20231130,122200,259505123,687,687,687,687,5
20231130,122100,259501688,688,688,688,688,44
20231130,122000,259471416,688,687,688,687,92
20231130,121900,259408149,686,686,686,686,42
20231130,121800,259379337,686,687,688,686,1069
20231130,121700,258644970,686,686,686,686,100
20231130,121600,258576370,686,689,689,686,3000
20231130,121500,256515060,690,690,690,690,4
20231130,121400,256512300,690,690,690,690,2
20231130,121300,256510920,689,689,689,689,523
20231130,121200,256150573,691,691,691,691,0
20231130,121100,256150573,691,691,691,691,6643
20231130,121000,251560260,691,691,691,691,1631
20231130,120900,250433239,691,691,692,691,19501
20231130,120800,236946085,691,691,691,691,11
20231130,120700,236938484,689,689,689,689,0
20231130,120600,236938484,689,689,691,689,6520
20231130,120500,232445904,691,691,691,691,1
20231130,120400,232445213,689,690,690,689,3372
20231130,120300,230121836,690,690,690,690,14
20231130,120200,230112176,690,688,690,688,160
20231130,120100,230001847,689,689,689,689,190
20231130,120000,229870937,689,688,690,688,31
20231130,115900,229849579,688,688,688,688,19
20231130,115800,229836507,688,688,688,688,20
20231130,115700,229822747,688,688,688,688,20
20231130,115600,229808987,688,687,688,687,1692
20231130,115500,228644912,687,687,688,687,144
20231130,115400,228545860,687,688,688,686,22
20231130,115300,228530748,687,687,687,687,20
20231130,115200,228517008,687,687,687,687,20
20231130,115100,228503268,686,686,686,686,20
20231130,115000,228489548,686,686,688,686,76
20231130,114900,228437354,686,686,686,686,23
20231130,114800,228421576,686,686,686,686,23
20231130,114700,228405798,686,686,686,686,24
20231130,114600,228389334,685,685,686,685,72
20231130,114500,228340004,685,685,685,685,21
20231130,114400,228325619,685,685,686,685,26
20231130,114300,228307799,685,685,685,685,20
20231130,114200,228294099,685,685,686,685,174
20231130,114100,228174904,685,685,685,685,20
20231130,114000,228161204,685,685,687,685,20
20231130,113900,228147502,685,685,685,685,3453
20231130,113800,225782197,685,685,685,685,25
20231130,113700,225765072,685,685,685,685,25
20231130,113600,225747947,685,685,685,685,23
20231130,113500,225732192,685,685,685,685,624
20231130,113400,225304752,685,685,685,685,24
20231130,113300,225288312,685,685,687,685,21
20231130,113200,225273925,687,685,687,685,25
20231130,113100,225256796,685,686,686,685,34
20231130,113000,225233479,686,686,686,686,0
20231130,112900,225233479,686,686,686,686,11
20231130,112800,225225933,686,686,686,686,87
20231130,112700,225166251,686,685,686,685,239
20231130,112600,225002419,685,684,685,684,3324
20231130,112500,222728721,685,686,686,684,808
20231130,112400,222175042,686,686,686,686,0
20231130,112300,222175042,686,685,686,685,412
20231130,112200,221892821,685,687,687,685,280
20231130,112100,221700822,687,687,687,687,584
20231130,112000,221299614,687,688,688,687,2990
20231130,111900,219244623,688,689,689,688,2511
20231130,111800,217514849,690,690,690,690,1
20231130,111700,217514159,690,692,692,690,1141
20231130,111600,216725761,692,692,692,692,946
20231130,111500,216071129,692,692,693,692,11940
20231130,111400,207797013,692,692,692,692,3125
20231130,111300,205634513,692,691,692,691,87
20231130,111200,205574391,691,691,692,691,1103
20231130,111100,204812217,691,690,691,690,821
20231130,111000,204245267,690,688,690,688,588
20231130,110900,203839994,688,688,688,688,163
20231130,110800,203727850,688,688,688,688,163
20231130,110700,203615706,688,688,688,688,1503
20231130,110600,202581642,688,687,688,687,345
20231130,110500,202344547,687,687,687,687,163
20231130,110400,202232566,687,687,687,687,164
20231130,110300,202119898,687,687,687,687,1274
20231130,110200,201244660,687,687,687,687,163
20231130,110100,201132679,687,686,687,686,1260
20231130,110000,200267206,686,687,687,686,1009
20231130,105900,199575022,687,687,687,687,120
20231130,105800,199492582,687,689,689,687,4
20231130,105700,199489832,689,687,689,686,2234
20231130,105600,197953869,686,686,686,686,0
20231130,105500,197953869,686,686,686,686,5613
20231130,105400,194103351,688,687,688,687,70
20231130,105300,194055201,688,688,688,688,15
20231130,105200,194044881,687,686,687,686,279
20231130,105100,193853387,686,686,686,686,330
20231130,105000,193627007,686,685,687,685,431
20231130,104900,193331370,683,687,688,683,1589
20231130,104800,192245129,688,687,688,687,506
20231130,104700,191897232,687,685,687,685,3499
20231130,104600,189495413,683,683,683,683,0
20231130,104500,189495413,683,683,683,683,227
20231130,104400,189340372,683,682,683,682,112
20231130,104300,189263913,682,682,682,682,35
20231130,104200,189240043,682,682,682,682,970
20231130,104100,188578503,681,681,681,681,0
20231130,104000,188578503,681,681,681,681,0
20231130,103900,188578503,681,681,681,681,912
20231130,103800,187957431,681,682,682,681,60
20231130,103700,187916541,681,681,681,681,0
20231130,103600,187916541,681,681,681,681,2
20231130,103500,187915179,681,681,681,681,100
20231130,103400,187847079,681,681,681,681,0
20231130,103300,187847079,681,681,681,681,1
20231130,103200,187846398,681,681,681,681,0
20231130,103100,187846398,681,683,683,680,8234
20231130,103000,182244469,684,684,684,684,0
20231130,102900,182244469,684,684,684,684,10
20231130,102800,182237629,684,684,684,684,3
20231130,102700,182235577,685,685,685,685,0
20231130,102600,182235577,685,685,685,685,1
20231130,102500,182234892,684,684,684,684,4
20231130,102400,182232156,684,684,684,684,0
20231130,102300,182232156,684,684,684,682,509
20231130,102200,181884016,685,685,685,685,0
20231130,102100,181884016,685,685,685,685,0
20231130,102000,181884016,685,685,685,685,0
20231130,101900,181884016,685,683,685,683,1011
20231130,101800,181193492,680,680,680,680,3
20231130,101700,181191452,680,685,685,680,103
20231130,101600,181120912,687,687,687,687,14
20231130,101500,181111294,680,687,687,680,30002
20231130,101400,160703594,687,687,687,687,1
20231130,101300,160702907,683,683,683,683,929
20231130,101200,160068400,687,687,687,687,0
20231130,101100,160068400,687,688,688,687,2
20231130,101000,160067025,682,688,688,682,4583
20231130,100900,156936751,687,687,687,687,70
20231130,100800,156888661,687,687,687,687,1121
20231130,100700,156118534,687,687,687,687,10
20231130,100600,156111664,687,687,687,687,0
20231130,100500,156111664,687,687,687,687,1
20231130,100400,156110977,683,683,683,683,50
20231130,100300,156076827,683,684,684,683,3177
20231130,100200,153906261,688,684,688,684,2007
20231130,100100,152525563,687,687,687,687,0
20231130,100000,152525563,687,687,687,687,0
20231130,095900,152525563,687,686,688,686,4560
20231130,095800,149396305,688,688,688,688,0
20231130,095700,149396305,688,689,689,688,9
20231130,095600,149390105,689,689,689,689,100
20231130,095500,149321205,689,690,690,689,9
20231130,095400,149314998,691,687,691,687,500
20231130,095300,148970227,684,684,684,684,0
20231130,095200,148970227,684,684,684,684,1617
20231130,095100,147864199,684,684,684,684,0
20231130,095000,147864199,684,689,689,684,2038
20231130,094900,146470017,690,690,692,690,4304
20231130,094800,143496669,684,681,692,681,1243
20231130,094700,142641243,682,682,682,682,13
20231130,094600,142632377,684,686,686,684,244
20231130,094500,142465381,686,686,686,686,0
20231130,094400,142465381,686,683,686,683,6619
20231130,094300,137944592,683,683,683,680,71
20231130,094200,137896213,683,683,683,679,3629
20231130,094100,135431332,680,683,683,680,34950
20231130,094000,111664874,684,684,684,684,0
20231130,093900,111664874,684,684,684,681,18104
20231130,093800,99330426,684,684,684,682,11677
20231130,093700,91354062,684,686,686,684,169
20231130,093600,91238362,683,685,687,683,1754
20231130,093500,90038623,685,686,686,683,806
20231130,093400,89486612,686,687,687,683,719
20231130,093300,88994508,687,689,689,685,60
20231130,093200,88953323,689,689,689,689,5
20231130,093100,88949878,689,689,689,683,1717
20231130,093000,87773044,690,688,690,688,1269
20231130,092900,86898320,688,685,688,685,247
20231130,092800,86728816,685,684,685,684,52
20231130,092700,86693246,686,686,686,683,229
20231130,092600,86536574,686,687,687,684,88
20231130,092500,86476318,687,685,688,684,473
20231130,092400,86152625,688,684,688,684,502
20231130,092300,85809249,688,688,688,683,5
20231130,092200,85805819,688,688,688,688,2
20231130,092100,85804443,683,687,687,683,1057
20231130,092000,85081832,688,688,688,688,400
20231130,091900,84806632,688,688,688,684,14
20231130,091800,84797040,688,688,688,684,112
20231130,091700,84720384,688,685,688,685,9362
20231130,091600,78302408,685,682,685,682,614
20231130,091500,77881838,685,683,685,682,57
20231130,091400,77842845,685,686,686,683,25
20231130,091300,77825730,687,688,688,682,5740
20231130,091200,73905980,689,688,689,688,1874
20231130,091100,72616665,688,682,690,682,13334
20231130,091000,63455545,682,679,682,678,4914
20231130,090900,60117360,679,684,684,678,13237
20231130,090800,51113377,683,683,684,683,3803
20231130,090700,48514276,684,687,687,682,5984
20231130,090600,44426482,688,686,689,685,6610
20231130,090500,39886111,686,688,688,685,815
20231130,090400,39327336,690,688,690,684,15522
20231130,090300,28702319,690,690,690,684,46
20231130,090200,28670585,690,683,690,682,2245
20231130,090100,27138895,682,694,694,682,8132
20231130,090000,21561230,690,698,699,680,31114