stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185000,4892276615,2100,2100,2100,2100,54759
20231130,184900,4892276615,2100,2100,2100,2100,0
20231130,184800,4892276615,2100,2100,2100,2100,0
20231130,184700,4892276615,2100,2100,2100,2100,0
20231130,184600,4892276615,2100,2100,2100,2100,0
20231130,184500,4892276615,2100,2100,2100,2100,0
20231130,184400,4892276615,2100,2100,2100,2100,0
20231130,184300,4892276615,2100,2100,2100,2100,0
20231130,184200,4892276615,2100,2100,2100,2100,0
20231130,184100,4892276615,2100,2100,2100,2100,0
20231130,184000,4892276615,2100,2100,2100,2100,0
20231130,183900,4892276615,2100,2100,2100,2100,0
20231130,183800,4892276615,2100,2100,2100,2100,0
20231130,183700,4892276615,2100,2100,2100,2100,0
20231130,183600,4892276615,2100,2100,2100,2100,0
20231130,183500,4892276615,2100,2100,2100,2100,0
20231130,183400,4892276615,2100,2100,2100,2100,0
20231130,183300,4892276615,2100,2100,2100,2100,0
20231130,183200,4892276615,2100,2100,2100,2100,0
20231130,183100,4892276615,2100,2100,2100,2100,0
20231130,183000,4892276615,2100,2100,2100,2100,0
20231130,182900,4892276615,2100,2100,2100,2100,0
20231130,182800,4892276615,2100,2100,2100,2100,0
20231130,182700,4892276615,2100,2100,2100,2100,0
20231130,182600,4892276615,2100,2100,2100,2100,0
20231130,182500,4892276615,2100,2100,2100,2100,0
20231130,182400,4892276615,2100,2100,2100,2100,0
20231130,182300,4892276615,2100,2100,2100,2100,0
20231130,182200,4892276615,2100,2100,2100,2100,0
20231130,182100,4892276615,2100,2100,2100,2100,0
20231130,182000,4892276615,2100,2100,2100,2100,54759
20231130,181900,4892276615,2100,2100,2100,2100,0
20231130,181800,4892276615,2100,2100,2100,2100,0
20231130,181700,4892276615,2100,2100,2100,2100,0
20231130,181600,4892276615,2100,2100,2100,2100,0
20231130,181500,4892276615,2100,2100,2100,2100,0
20231130,181400,4892276615,2100,2100,2100,2100,0
20231130,181300,4892276615,2100,2100,2100,2100,0
20231130,181200,4892276615,2100,2100,2100,2100,0
20231130,181100,4892276615,2100,2100,2100,2100,0
20231130,181000,4892276615,2100,2100,2100,2100,0
20231130,180900,4892276615,2100,2100,2100,2100,0
20231130,180800,4892276615,2100,2100,2100,2100,0
20231130,180700,4892276615,2100,2100,2100,2100,0
20231130,180600,4892276615,2100,2100,2100,2100,0
20231130,180500,4892276615,2100,2100,2100,2100,0
20231130,180400,4892276615,2100,2100,2100,2100,0
20231130,180300,4892276615,2100,2100,2100,2100,0
20231130,180200,4892276615,2100,2100,2100,2100,0
20231130,180100,4892276615,2100,2100,2100,2100,0
20231130,180000,4892276615,2100,2100,2100,2100,0
20231130,175900,4892276615,2100,2100,2100,2100,0
20231130,175800,4892276615,2100,2100,2100,2100,0
20231130,175700,4892276615,2100,2100,2100,2100,0
20231130,175600,4892276615,2100,2100,2100,2100,0
20231130,175500,4892276615,2100,2100,2100,2100,0
20231130,175400,4892276615,2100,2100,2100,2100,0
20231130,175300,4892276615,2100,2100,2100,2100,0
20231130,175200,4892276615,2100,2100,2100,2100,0
20231130,175100,4892276615,2100,2100,2100,2100,0
20231130,175000,4892276615,2100,2100,2100,2100,54759
20231130,174900,4892276615,2100,2100,2100,2100,0
20231130,174800,4892276615,2100,2100,2100,2100,0
20231130,174700,4892276615,2100,2100,2100,2100,0
20231130,174600,4892276615,2100,2100,2100,2100,0
20231130,174500,4892276615,2100,2100,2100,2100,0
20231130,174400,4892276615,2100,2100,2100,2100,0
20231130,174300,4892276615,2100,2100,2100,2100,0
20231130,174200,4892276615,2100,2100,2100,2100,0
20231130,174100,4892276615,2100,2100,2100,2100,0
20231130,174000,4892276615,2100,2100,2100,2100,0
20231130,173900,4892276615,2100,2100,2100,2100,0
20231130,173800,4892276615,2100,2100,2100,2100,0
20231130,173700,4892276615,2100,2100,2100,2100,0
20231130,173600,4892276615,2100,2100,2100,2100,0
20231130,173500,4892276615,2100,2100,2100,2100,0
20231130,173400,4892276615,2100,2100,2100,2100,0
20231130,173300,4892276615,2100,2100,2100,2100,0
20231130,173200,4892276615,2100,2100,2100,2100,0
20231130,173100,4892276615,2100,2100,2100,2100,0
20231130,173000,4892276615,2100,2100,2100,2100,0
20231130,172900,4892276615,2100,2100,2100,2100,0
20231130,172800,4892276615,2100,2100,2100,2100,0
20231130,172700,4892276615,2100,2100,2100,2100,0
20231130,172600,4892276615,2100,2100,2100,2100,0
20231130,172500,4892276615,2100,2100,2100,2100,0
20231130,172400,4892276615,2100,2100,2100,2100,0
20231130,172300,4892276615,2100,2100,2100,2100,0
20231130,172200,4892276615,2100,2100,2100,2100,0
20231130,172100,4892276615,2100,2100,2100,2100,0
20231130,172000,4892276615,2100,2100,2100,2100,54759
20231130,171900,4892276615,2100,2100,2100,2100,0
20231130,171800,4892276615,2100,2100,2100,2100,0
20231130,171700,4892276615,2100,2100,2100,2100,0
20231130,171600,4892276615,2100,2100,2100,2100,0
20231130,171500,4892276615,2100,2100,2100,2100,0
20231130,171400,4892276615,2100,2100,2100,2100,0
20231130,171300,4892276615,2100,2100,2100,2100,0
20231130,171200,4892276615,2100,2100,2100,2100,0
20231130,171100,4892276615,2100,2100,2100,2100,0
20231130,171000,4892276615,2100,2100,2100,2100,0
20231130,170900,4892276615,2100,2100,2100,2100,0
20231130,170800,4892276615,2100,2100,2100,2100,0
20231130,170700,4892276615,2100,2100,2100,2100,0
20231130,170600,4892276615,2100,2100,2100,2100,0
20231130,170500,4892276615,2100,2100,2100,2100,0
20231130,170400,4892276615,2100,2100,2100,2100,0
20231130,170300,4892276615,2100,2100,2100,2100,0
20231130,170200,4892276615,2100,2100,2100,2100,0
20231130,170100,4892276615,2100,2100,2100,2100,0
20231130,170000,4892276615,2100,2100,2100,2100,0
20231130,165900,4892276615,2100,2100,2100,2100,0
20231130,165800,4892276615,2100,2100,2100,2100,0
20231130,165700,4892276615,2100,2100,2100,2100,0
20231130,165600,4892276615,2100,2100,2100,2100,0
20231130,165500,4892276615,2100,2100,2100,2100,0
20231130,165400,4892276615,2100,2100,2100,2100,0
20231130,165300,4892276615,2100,2100,2100,2100,0
20231130,165200,4892276615,2100,2100,2100,2100,0
20231130,165100,4892276615,2100,2100,2100,2100,0
20231130,165000,4892276615,2100,2100,2100,2100,54759
20231130,164900,4892276615,2100,2100,2100,2100,0
20231130,164800,4892276615,2100,2100,2100,2100,0
20231130,164700,4892276615,2100,2100,2100,2100,0
20231130,164600,4892276615,2100,2100,2100,2100,0
20231130,164500,4892276615,2100,2100,2100,2100,0
20231130,164400,4892276615,2100,2100,2100,2100,0
20231130,164300,4892276615,2100,2100,2100,2100,0
20231130,164200,4892276615,2100,2100,2100,2100,0
20231130,164100,4892276615,2100,2100,2100,2100,0
20231130,164000,4892276615,2100,2100,2100,2100,0
20231130,163900,4892276615,2100,2100,2100,2100,0
20231130,163800,4892276615,2100,2100,2100,2100,0
20231130,163700,4892276615,2100,2100,2100,2100,0
20231130,163600,4892276615,2100,2100,2100,2100,0
20231130,163500,4892276615,2100,2100,2100,2100,0
20231130,163400,4892276615,2100,2100,2100,2100,0
20231130,163300,4892276615,2100,2100,2100,2100,0
20231130,163200,4892276615,2100,2100,2100,2100,0
20231130,163100,4892276615,2100,2100,2100,2100,0
20231130,163000,4892276615,2100,2100,2100,2100,0
20231130,162900,4892276615,2100,2100,2100,2100,0
20231130,162800,4892276615,2100,2100,2100,2100,0
20231130,162700,4892276615,2100,2100,2100,2100,0
20231130,162600,4892276615,2100,2100,2100,2100,0
20231130,162500,4892276615,2100,2100,2100,2100,0
20231130,162400,4892276615,2100,2100,2100,2100,0
20231130,162300,4892276615,2100,2100,2100,2100,0
20231130,162200,4892276615,2100,2100,2100,2100,0
20231130,162100,4892276615,2100,2100,2100,2100,0
20231130,162000,4892276615,2100,2100,2100,2100,54759
20231130,161900,4892276615,2100,2100,2100,2100,0
20231130,161800,4892276615,2100,2100,2100,2100,0
20231130,161700,4892276615,2100,2100,2100,2100,0
20231130,161600,4892276615,2100,2100,2100,2100,0
20231130,161500,4892276615,2100,2100,2100,2100,0
20231130,161400,4892276615,2100,2100,2100,2100,0
20231130,161300,4892276615,2100,2100,2100,2100,0
20231130,161200,4892276615,2100,2100,2100,2100,0
20231130,161100,4892276615,2100,2100,2100,2100,0
20231130,161000,4892276615,2100,2100,2100,2100,0
20231130,160900,4892276615,2100,2100,2100,2100,0
20231130,160800,4892276615,2100,2100,2100,2100,0
20231130,160700,4892276615,2100,2100,2100,2100,0
20231130,160600,4892276615,2100,2100,2100,2100,0
20231130,160500,4892276615,2100,2100,2100,2100,0
20231130,160400,4892276615,2100,2100,2100,2100,0
20231130,160300,4892276615,2100,2100,2100,2100,0
20231130,160200,4892276615,2100,2100,2100,2100,0
20231130,160100,4892276615,2100,2100,2100,2100,0
20231130,160000,4892276615,2100,2100,2100,2100,0
20231130,155900,4892276615,2100,2100,2100,2100,0
20231130,155800,4892276615,2100,2100,2100,2100,0
20231130,155700,4892276615,2100,2100,2100,2100,0
20231130,155600,4892276615,2100,2100,2100,2100,0
20231130,155500,4892276615,2100,2100,2100,2100,0
20231130,155400,4892276615,2100,2100,2100,2100,0
20231130,155300,4892276615,2100,2100,2100,2100,0
20231130,155200,4892276615,2100,2100,2100,2100,0
20231130,155100,4892276615,2100,2100,2100,2100,0
20231130,155000,4892276615,2100,2100,2100,2100,54759
20231130,154900,4892276615,2100,2100,2100,2100,0
20231130,154800,4892276615,2100,2100,2100,2100,0
20231130,154700,4892276615,2100,2100,2100,2100,0
20231130,154600,4892276615,2100,2100,2100,2100,0
20231130,154500,4892276615,2100,2100,2100,2100,0
20231130,154400,4892276615,2100,2100,2100,2100,0
20231130,154300,4892276615,2100,2100,2100,2100,0
20231130,154200,4892276615,2100,2100,2100,2100,0
20231130,154100,4892276615,2100,2100,2100,2100,0
20231130,154000,4892276615,2100,2100,2100,2100,0
20231130,153900,4892276615,2100,2100,2100,2100,0
20231130,153800,4892276615,2100,2100,2100,2100,0
20231130,153700,4892276615,2100,2100,2100,2100,0
20231130,153600,4892276615,2100,2100,2100,2100,0
20231130,153500,4892276615,2100,2100,2100,2100,0
20231130,153400,4892276615,2100,2100,2100,2100,0
20231130,153300,4892276615,2100,2100,2100,2100,0
20231130,153200,4892276615,2100,2100,2100,2100,0
20231130,153100,4892276615,2100,2100,2100,2100,0
20231130,153000,4892276615,2100,2100,2100,2100,54759
20231130,152900,4777282715,2105,2105,2105,2105,0
20231130,152800,4777282715,2105,2105,2105,2105,0
20231130,152700,4777282715,2105,2105,2105,2105,0
20231130,152600,4777282715,2105,2105,2105,2105,0
20231130,152500,4777282715,2105,2105,2105,2105,0
20231130,152400,4777282715,2105,2105,2105,2105,0
20231130,152300,4777282715,2105,2105,2105,2105,0
20231130,152200,4777282715,2105,2105,2105,2105,0
20231130,152100,4777282715,2105,2105,2105,2105,0
20231130,152000,4777282715,2105,2105,2105,2105,0
20231130,151900,4777282715,2105,2100,2105,2095,17665
20231130,151800,4740244340,2095,2100,2100,2095,15855
20231130,151700,4706963645,2100,2100,2105,2095,12685
20231130,151600,4680317410,2100,2105,2105,2100,11618
20231130,151500,4655868585,2105,2100,2105,2100,10226
20231130,151400,4634378500,2100,2105,2105,2100,4249
20231130,151300,4625446290,2105,2095,2105,2095,15834
20231130,151200,4592194535,2100,2095,2100,2095,16827
20231130,151100,4556921730,2090,2085,2090,2085,8050
20231130,151000,4540105260,2085,2090,2090,2085,4306
20231130,150900,4531127200,2085,2085,2090,2080,10183
20231130,150800,4509900375,2085,2085,2090,2080,27003
20231130,150700,4453638285,2090,2090,2090,2085,20545
20231130,150600,4410794145,2085,2085,2090,2085,8789
20231130,150500,4392467300,2085,2090,2090,2085,4896
20231130,150400,4382252610,2090,2090,2090,2085,6859
20231130,150300,4367939010,2090,2090,2095,2085,22970
20231130,150200,4319964700,2095,2090,2095,2090,2363
20231130,150100,4315016755,2090,2095,2095,2090,2030
20231130,150000,4310764695,2090,2095,2095,2090,247
20231130,145900,4310248405,2090,2090,2095,2085,920
20231130,145800,4308326180,2095,2090,2095,2090,3022
20231130,145700,4302010170,2090,2095,2095,2090,10028
20231130,145600,4281051635,2090,2095,2095,2090,2848
20231130,145500,4275099280,2090,2090,2090,2090,9471
20231130,145400,4255304890,2095,2095,2100,2090,4809
20231130,145300,4245252930,2095,2090,2095,2090,2191
20231130,145200,4240664310,2095,2095,2095,2095,1472
20231130,145100,4237580470,2095,2095,2095,2090,1056
20231130,145000,4235373335,2095,2095,2095,2090,639
20231130,144900,4234035630,2100,2100,2100,2095,1033
20231130,144800,4231869800,2095,2090,2095,2090,1537
20231130,144700,4228652870,2090,2095,2095,2090,8891
20231130,144600,4210070280,2095,2095,2095,2090,33721
20231130,144500,4139516355,2095,2100,2100,2095,2167
20231130,144400,4134965905,2100,2100,2100,2100,4538
20231130,144300,4125436105,2100,2100,2100,2100,60
20231130,144200,4125310105,2100,2100,2100,2095,4458
20231130,144100,4115948620,2100,2100,2100,2100,2474
20231130,144000,4110753220,2100,2100,2100,2095,424
20231130,143900,4109864080,2100,2100,2100,2095,513
20231130,143800,4108789280,2100,2100,2100,2095,898
20231130,143700,4106903490,2100,2100,2100,2100,3038
20231130,143600,4100523690,2095,2100,2100,2095,197
20231130,143500,4100110925,2100,2100,2100,2100,564
20231130,143400,4098926525,2100,2095,2100,2095,269
20231130,143300,4098362620,2095,2100,2100,2095,26258
20231130,143200,4043328255,2105,2100,2105,2100,681
20231130,143100,4041897785,2100,2105,2105,2100,2668
20231130,143000,4036294915,2105,2105,2105,2100,5706
20231130,142900,4024303865,2105,2100,2105,2100,745
20231130,142800,4022739325,2100,2105,2105,2100,3396
20231130,142700,4015590995,2105,2105,2105,2105,0
20231130,142600,4015590995,2105,2100,2105,2100,480
20231130,142500,4014582915,2100,2100,2105,2100,937
20231130,142400,4012615210,2100,2100,2105,2100,2192
20231130,142300,4008007260,2100,2105,2105,2100,3325
20231130,142200,4001024645,2105,2110,2110,2100,24853
20231130,142100,3948719315,2110,2105,2110,2105,1719
20231130,142000,3945092235,2105,2110,2110,2105,308
20231130,141900,3944442360,2110,2110,2110,2105,961
20231130,141800,3942418600,2110,2110,2110,2110,893
20231130,141700,3940534370,2110,2105,2110,2105,6576
20231130,141600,3926664145,2105,2110,2110,2105,6442
20231130,141500,3913072870,2110,2100,2110,2100,6248
20231130,141400,3899920980,2100,2100,2100,2100,30
20231130,141300,3899857980,2100,2100,2100,2100,529
20231130,141200,3898747080,2100,2100,2105,2100,2855
20231130,141100,3892750830,2100,2100,2105,2100,414
20231130,141000,3891881415,2100,2100,2105,2100,1652
20231130,140900,3888406990,2100,2095,2100,2095,11663
20231130,140800,3863927450,2095,2095,2095,2095,200
20231130,140700,3863508450,2095,2095,2095,2095,621
20231130,140600,3862207455,2100,2105,2105,2100,18097
20231130,140500,3824153705,2105,2105,2105,2105,315
20231130,140400,3823490630,2105,2105,2105,2105,1000
20231130,140300,3821385630,2105,2105,2105,2105,7904
20231130,140200,3804747710,2105,2105,2105,2105,2441
20231130,140100,3799609405,2110,2105,2110,2100,14325
20231130,140000,3769425530,2100,2100,2105,2100,2010
20231130,135900,3765197480,2100,2100,2100,2100,387
20231130,135800,3764384780,2100,2100,2100,2100,294
20231130,135700,3763767380,2100,2100,2100,2095,1496
20231130,135600,3760627705,2100,2100,2100,2100,630
20231130,135500,3759304705,2100,2100,2100,2100,0
20231130,135400,3759304705,2100,2100,2100,2100,168
20231130,135300,3758951905,2100,2100,2105,2100,4106
20231130,135200,3750329300,2100,2105,2105,2100,8514
20231130,135100,3732419710,2105,2105,2110,2105,11385
20231130,135000,3708404105,2105,2110,2110,2105,242
20231130,134900,3707893995,2105,2110,2110,2105,2770
20231130,134800,3702060345,2110,2105,2110,2105,719
20231130,134700,3700544690,2105,2105,2105,2100,466
20231130,134600,3699563765,2110,2105,2110,2100,2287
20231130,134500,3694740160,2105,2100,2105,2100,21196
20231130,134400,3650141010,2100,2095,2100,2095,8928
20231130,134300,3631394385,2095,2100,2100,2095,9774
20231130,134200,3610872895,2100,2095,2100,2095,150
20231130,134100,3610557920,2095,2095,2100,2095,1907
20231130,134000,3606562700,2100,2100,2100,2100,146
20231130,133900,3606256100,2100,2095,2100,2095,1235
20231130,133800,3603663600,2095,2095,2100,2095,914
20231130,133700,3601746205,2100,2095,2100,2095,435
20231130,133600,3600833730,2100,2100,2100,2100,8140
20231130,133500,3583739730,2095,2095,2095,2090,26166
20231130,133400,3528923460,2095,2095,2095,2090,819
20231130,133300,3527207780,2095,2090,2095,2090,1545
20231130,133200,3523978005,2090,2090,2095,2090,3922
20231130,133100,3515781020,2090,2090,2090,2090,415
20231130,133000,3514913670,2095,2095,2095,2095,200
20231130,132900,3514494670,2090,2090,2090,2090,500
20231130,132800,3513449670,2090,2090,2095,2090,8224
20231130,132700,3496261490,2090,2095,2095,2090,636
20231130,132600,3494931490,2095,2095,2095,2090,3846
20231130,132500,3486879120,2095,2095,2095,2095,5126
20231130,132400,3476140150,2090,2090,2095,2090,839
20231130,132300,3474386215,2090,2090,2090,2090,233
20231130,132200,3473899245,2090,2090,2090,2090,3707
20231130,132100,3466151615,2090,2090,2090,2090,110
20231130,132000,3465921715,2090,2095,2095,2090,2729
20231130,131900,3460217165,2095,2095,2095,2095,4233
20231130,131800,3451349030,2095,2095,2095,2095,100
20231130,131700,3451139530,2095,2095,2095,2095,31
20231130,131600,3451074585,2095,2095,2095,2090,2261
20231130,131500,3446349040,2090,2090,2090,2090,2929
20231130,131400,3440227430,2090,2095,2095,2090,469
20231130,131300,3439244895,2090,2090,2095,2090,2107
20231130,131200,3434841165,2095,2095,2100,2095,15936
20231130,131100,3401455230,2095,2095,2100,2095,5243
20231130,131000,3390471120,2100,2095,2100,2095,103
20231130,130900,3390255315,2095,2095,2095,2095,3
20231130,130800,3390249030,2095,2100,2100,2095,3447
20231130,130700,3383027080,2100,2100,2100,2100,104
20231130,130600,3382808680,2100,2100,2100,2100,144
20231130,130500,3382506280,2100,2100,2100,2100,2373
20231130,130400,3377522980,2100,2095,2100,2095,1960
20231130,130300,3373406985,2100,2100,2100,2095,1225
20231130,130200,3370838165,2100,2095,2100,2095,153
20231130,130100,3370517620,2095,2095,2095,2095,50
20231130,130000,3370412870,2095,2095,2100,2095,3068
20231130,125900,3363985375,2100,2095,2100,2095,3698
20231130,125800,3356238050,2095,2090,2095,2090,472
20231130,125700,3355249780,2090,2090,2095,2090,1164
20231130,125600,3352817005,2090,2090,2090,2090,556
20231130,125500,3351654965,2090,2100,2100,2090,146
20231130,125400,3351349090,2100,2095,2100,2095,1430
20231130,125300,3348353205,2095,2095,2100,2095,384
20231130,125200,3347548695,2095,2095,2095,2095,2416
20231130,125100,3342487175,2095,2095,2100,2095,512
20231130,125000,3341414485,2095,2095,2100,2095,191
20231130,124900,3341014250,2100,2095,2100,2095,1350
20231130,124800,3338185850,2090,2100,2100,2090,6425
20231130,124700,3324740490,2100,2100,2100,2100,20
20231130,124600,3324698490,2095,2100,2100,2095,1312
20231130,124500,3321944670,2100,2090,2100,2090,3100
20231130,124400,3315451305,2090,2095,2095,2090,223
20231130,124300,3314984130,2095,2090,2095,2090,197
20231130,124200,3314572390,2090,2095,2095,2090,771
20231130,124100,3312957740,2095,2095,2095,2095,3301
20231130,124000,3306042145,2095,2090,2095,2090,1089
20231130,123900,3303766085,2090,2090,2090,2090,1460
20231130,123800,3300714685,2090,2090,2095,2090,2019
20231130,123700,3296494445,2090,2085,2090,2085,366
20231130,123600,3295730535,2085,2090,2090,2085,337
20231130,123500,3295026700,2090,2090,2090,2090,3480
20231130,123400,3287753500,2085,2090,2090,2085,6899
20231130,123300,3273352480,2090,2090,2090,2090,3806
20231130,123200,3265397940,2095,2095,2095,2095,310
20231130,123100,3264748490,2090,2090,2090,2090,18
20231130,123000,3264710870,2095,2095,2095,2095,700
20231130,122900,3263244370,2090,2085,2090,2085,14573
20231130,122800,3232787795,2090,2090,2090,2085,1560
20231130,122700,3229530130,2090,2090,2090,2085,1021
20231130,122600,3227396265,2090,2090,2090,2085,950
20231130,122500,3225414105,2090,2090,2090,2090,494
20231130,122400,3224381645,2090,2095,2095,2090,33821
20231130,122300,3153691085,2095,2090,2095,2090,1090
20231130,122200,3151411950,2090,2095,2095,2090,150
20231130,122100,3151098420,2095,2090,2095,2090,3137
20231130,122000,3144529425,2090,2090,2095,2090,1250
20231130,121900,3141915820,2090,2095,2095,2090,1126
20231130,121800,3139562350,2090,2095,2095,2090,5041
20231130,121700,3129026475,2095,2090,2095,2090,842
20231130,121600,3127262925,2090,2090,2095,2090,2549
20231130,121500,3121933010,2090,2090,2095,2090,4103
20231130,121400,3113356785,2095,2090,2095,2090,633
20231130,121300,3112030700,2095,2090,2095,2090,5260
20231130,121200,3101030300,2095,2100,2100,2090,11708
20231130,121100,3076505980,2095,2100,2100,2095,6888
20231130,121000,3062075115,2100,2100,2100,2095,1265
20231130,120900,3059424905,2095,2100,2100,2095,2670
20231130,120800,3053828015,2095,2100,2100,2095,1431
20231130,120700,3050828520,2100,2095,2100,2095,6035
20231130,120600,3038162855,2095,2095,2100,2095,823
20231130,120500,3036437840,2100,2095,2100,2095,1141
20231130,120400,3034042445,2095,2100,2100,2095,208
20231130,120300,3033605805,2100,2100,2100,2100,100
20231130,120200,3033395805,2095,2095,2095,2095,2588
20231130,120100,3027973945,2095,2100,2100,2095,4969
20231130,120000,3017563590,2100,2100,2100,2100,317
20231130,115900,3016897890,2105,2095,2105,2095,144
20231130,115800,3016595160,2105,2105,2105,2100,591
20231130,115700,3015353605,2100,2100,2105,2095,7520
20231130,115600,2999579775,2105,2105,2105,2100,107
20231130,115500,2999355040,2105,2100,2105,2100,7637
20231130,115400,2983316930,2100,2105,2105,2100,650
20231130,115300,2981951895,2105,2105,2105,2100,89
20231130,115200,2981764565,2105,2105,2105,2100,113
20231130,115100,2981527225,2105,2105,2105,2100,114
20231130,115000,2981287355,2105,2105,2105,2105,92
20231130,114900,2981093695,2105,2105,2105,2105,107
20231130,114800,2980868460,2100,2100,2105,2100,5125
20231130,114700,2970102925,2105,2105,2105,2100,551
20231130,114600,2968945705,2105,2100,2105,2100,1457
20231130,114500,2965885600,2100,2100,2100,2100,1935
20231130,114400,2961822100,2100,2100,2105,2100,5088
20231130,114300,2951136890,2100,2100,2105,2100,3966
20231130,114200,2942808235,2100,2100,2105,2100,2937
20231130,114100,2936640130,2100,2100,2100,2100,3
20231130,114000,2936633830,2100,2105,2105,2100,928
20231130,113900,2934682125,2105,2100,2105,2100,43
20231130,113800,2934591710,2100,2100,2100,2100,7381
20231130,113700,2919091610,2100,2105,2105,2100,716
20231130,113600,2917585750,2105,2105,2105,2100,2560
20231130,113500,2912209130,2105,2100,2105,2100,323
20231130,113400,2911530425,2105,2105,2105,2105,1
20231130,113300,2911528320,2105,2105,2105,2100,1127
20231130,113200,2909156485,2100,2100,2105,2100,251
20231130,113100,2908629145,2105,2110,2110,2105,212
20231130,113000,2908182480,2105,2105,2105,2105,1992
20231130,112900,2903989320,2105,2105,2105,2105,1343
20231130,112800,2901162305,2105,2105,2105,2105,2277
20231130,112700,2896369220,2105,2105,2105,2105,533
20231130,112600,2895247255,2105,2105,2110,2105,887
20231130,112500,2893380115,2100,2105,2105,2100,1318
20231130,112400,2890607210,2105,2105,2110,2105,5586
20231130,112300,2878846995,2105,2105,2105,2105,6
20231130,112200,2878834365,2105,2110,2110,2105,346
20231130,112100,2878105630,2110,2105,2110,2105,670
20231130,112000,2876695180,2110,2110,2110,2110,3
20231130,111900,2876688850,2110,2110,2110,2105,10721
20231130,111800,2854118240,2105,2110,2110,2105,6682
20231130,111700,2840049860,2110,2110,2110,2105,547
20231130,111600,2838896690,2110,2110,2110,2110,2106
20231130,111500,2834453030,2115,2105,2115,2105,3418
20231130,111400,2827252855,2105,2110,2110,2105,2779
20231130,111300,2821400255,2115,2115,2115,2110,12932
20231130,111200,2794111130,2110,2110,2110,2110,759
20231130,111100,2792509640,2110,2110,2110,2105,8047
20231130,111000,2775554760,2110,2110,2115,2110,5118
20231130,110900,2764755715,2110,2110,2110,2110,2863
20231130,110800,2758714785,2110,2110,2110,2110,3415
20231130,110700,2751509135,2110,2115,2115,2110,1125
20231130,110600,2749135370,2110,2110,2115,2110,893
20231130,110500,2747251085,2110,2115,2115,2110,1920
20231130,110400,2743191285,2115,2110,2115,2110,1758
20231130,110300,2739474915,2115,2110,2115,2110,5433
20231130,110200,2728008370,2110,2120,2120,2110,2063
20231130,110100,2723645740,2120,2125,2125,2110,17007
20231130,110000,2687689845,2125,2120,2125,2115,13853
20231130,105900,2658336985,2120,2120,2120,2120,7247
20231130,105800,2642973345,2120,2120,2120,2115,3677
20231130,105700,2635195105,2115,2120,2120,2115,3701
20231130,105600,2627355715,2120,2115,2120,2110,22270
20231130,105500,2580244790,2115,2115,2115,2110,5710
20231130,105400,2568184840,2110,2110,2115,2110,776
20231130,105300,2566547365,2110,2110,2110,2105,7945
20231130,105200,2549790305,2110,2110,2115,2110,2269
20231130,105100,2545002665,2110,2110,2115,2110,4154
20231130,105000,2536237600,2110,2110,2115,2110,1102
20231130,104900,2533912305,2110,2115,2115,2105,1507
20231130,104800,2530732495,2110,2105,2110,2105,5975
20231130,104700,2518131025,2105,2100,2105,2100,1132
20231130,104600,2515753270,2110,2100,2110,2100,7547
20231130,104500,2499902030,2100,2100,2105,2100,2396
20231130,104400,2494865150,2100,2110,2110,2100,1352
20231130,104300,2492015000,2105,2100,2105,2100,520
20231130,104200,2490922245,2100,2105,2110,2100,4746
20231130,104100,2480926280,2105,2100,2105,2100,659
20231130,104000,2479539090,2100,2105,2105,2100,2708
20231130,103900,2473839010,2110,2110,2110,2105,406
20231130,103800,2472983540,2105,2105,2105,2105,2023
20231130,103700,2468725125,2110,2110,2110,2110,303
20231130,103600,2468085795,2110,2105,2110,2100,7572
20231130,103500,2452182075,2100,2105,2105,2100,2391
20231130,103400,2447151805,2105,2105,2105,2100,3266
20231130,103300,2440278250,2105,2105,2105,2100,14647
20231130,103200,2409451740,2110,2105,2110,2105,1095
20231130,103100,2407144260,2105,2105,2105,2105,2616
20231130,103000,2401637580,2110,2110,2110,2105,1171
20231130,102900,2399167070,2105,2110,2110,2105,33
20231130,102800,2399097515,2110,2105,2110,2100,41921
20231130,102700,2311052550,2100,2100,2110,2100,13307
20231130,102600,2283047090,2105,2105,2105,2100,5636
20231130,102500,2271211455,2105,2100,2105,2100,261
20231130,102400,2270663235,2100,2100,2105,2095,1289
20231130,102300,2267961440,2105,2095,2105,2095,2589
20231130,102200,2262535905,2095,2100,2100,2095,3640
20231130,102100,2254895510,2095,2100,2100,2095,1256
20231130,102000,2252258895,2095,2100,2100,2095,158
20231130,101900,2251927630,2100,2095,2100,2095,1205
20231130,101800,2249403145,2095,2090,2095,2090,3952
20231130,101700,2241129130,2090,2090,2100,2090,1776
20231130,101600,2237417280,2090,2095,2100,2090,1729
20231130,101500,2233798195,2095,2100,2100,2095,2956
20231130,101400,2227605310,2095,2100,2100,2090,6461
20231130,101300,2214069660,2095,2100,2100,2095,304
20231130,101200,2213432500,2100,2100,2100,2095,5446
20231130,101100,2201999040,2095,2100,2100,2095,7020
20231130,101000,2187291955,2100,2105,2105,2095,20745
20231130,100900,2143722990,2105,2105,2105,2100,2960
20231130,100800,2137493105,2105,2115,2115,2100,25790
20231130,100700,2083133465,2115,2120,2120,2105,27659
20231130,100600,2024719075,2115,2105,2120,2105,42631
20231130,100500,1934644875,2110,2100,2110,2100,12828
20231130,100400,1907642440,2105,2105,2105,2100,4999
20231130,100300,1897127120,2100,2100,2105,2100,6032
20231130,100200,1884454755,2095,2100,2105,2095,1115
20231130,100100,1882114280,2100,2105,2105,2100,3146
20231130,100000,1875503835,2105,2100,2105,2100,13284
20231130,095900,1847594090,2100,2095,2100,2090,20737
20231130,095800,1804152070,2090,2095,2100,2090,7045
20231130,095700,1789395405,2095,2090,2095,2090,4450
20231130,095600,1780074220,2090,2090,2095,2090,3231
20231130,095500,1773318930,2090,2095,2100,2090,5511
20231130,095400,1761792855,2100,2095,2100,2095,2451
20231130,095300,1756657490,2095,2100,2100,2095,3388
20231130,095200,1749554630,2095,2090,2100,2090,4166
20231130,095100,1740821655,2095,2095,2095,2085,17904
20231130,095000,1703416040,2095,2100,2100,2095,3184
20231130,094900,1696740365,2100,2100,2100,2095,12263
20231130,094800,1671027280,2100,2100,2105,2100,4142
20231130,094700,1662311780,2100,2100,2105,2100,2607
20231130,094600,1656836555,2100,2105,2105,2100,2876
20231130,094500,1650790575,2105,2100,2105,2095,4277
20231130,094400,1641807885,2100,2100,2100,2095,12741
20231130,094300,1615070585,2100,2095,2100,2090,10728
20231130,094200,1592593490,2095,2090,2095,2090,1289
20231130,094100,1589894690,2095,2090,2095,2085,4350
20231130,094000,1580806230,2090,2090,2090,2085,3518
20231130,093900,1573462790,2085,2085,2090,2080,4864
20231130,093800,1563325390,2085,2080,2085,2080,4563
20231130,093700,1553812735,2085,2085,2085,2080,21873
20231130,093600,1508211825,2085,2090,2090,2085,3793
20231130,093500,1500302570,2090,2090,2095,2085,4974
20231130,093400,1489904465,2095,2085,2095,2085,4887
20231130,093300,1479707440,2085,2085,2090,2085,5710
20231130,093200,1467794395,2090,2090,2090,2085,5749
20231130,093100,1455804160,2090,2085,2095,2080,2835
20231130,093000,1449889790,2085,2085,2090,2080,16348
20231130,092900,1415797605,2085,2090,2090,2085,37342
20231130,092800,1337915210,2090,2095,2095,2085,4971
20231130,092700,1327528045,2090,2090,2095,2090,1910
20231130,092600,1323536095,2090,2090,2090,2090,5622
20231130,092500,1311786115,2090,2090,2095,2090,2302
20231130,092400,1306970225,2090,2090,2095,2090,10450
20231130,092300,1285129585,2095,2095,2095,2090,3470
20231130,092200,1277875505,2095,2095,2095,2090,2640
20231130,092100,1272357765,2090,2090,2095,2090,5186
20231130,092000,1261515770,2090,2095,2100,2090,15659
20231130,091900,1228745950,2095,2095,2100,2095,6769
20231130,091800,1214561100,2095,2095,2100,2095,9174
20231130,091700,1195338940,2095,2100,2100,2095,5393
20231130,091600,1184021120,2105,2100,2105,2100,8276
20231130,091500,1166637670,2105,2110,2110,2105,5378
20231130,091400,1155305685,2110,2105,2115,2095,11094
20231130,091300,1132007575,2105,2125,2130,2100,17425
20231130,091200,1095208390,2125,2090,2130,2085,73700
20231130,091100,940019060,2090,2090,2090,2085,19529
20231130,091000,899289880,2090,2085,2090,2085,28128
20231130,090900,840617270,2085,2090,2095,2085,10251
20231130,090800,819196840,2090,2085,2095,2085,13631
20231130,090700,790696755,2090,2100,2100,2085,28588
20231130,090600,730945700,2100,2095,2100,2090,13580
20231130,090500,702529865,2090,2095,2095,2090,7461
20231130,090400,686931470,2095,2095,2105,2085,25222
20231130,090300,634010675,2085,2085,2095,2080,36124
20231130,090200,558656845,2090,2085,2095,2085,26097
20231130,090100,504196915,2085,2085,2100,2080,106718
20231130,090000,281833220,2090,2095,2100,2085,131632