stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185300,1489722123,1401,1401,1401,1401,24983
20231130,185200,1489722123,1401,1401,1401,1401,0
20231130,185100,1489722123,1401,1401,1401,1401,0
20231130,185000,1489722123,1401,1401,1401,1401,0
20231130,184900,1489722123,1401,1401,1401,1401,0
20231130,184800,1489722123,1401,1401,1401,1401,0
20231130,184700,1489722123,1401,1401,1401,1401,0
20231130,184600,1489722123,1401,1401,1401,1401,0
20231130,184500,1489722123,1401,1401,1401,1401,0
20231130,184400,1489722123,1401,1401,1401,1401,0
20231130,184300,1489722123,1401,1401,1401,1401,0
20231130,184200,1489722123,1401,1401,1401,1401,0
20231130,184100,1489722123,1401,1401,1401,1401,0
20231130,184000,1489722123,1401,1401,1401,1401,0
20231130,183900,1489722123,1401,1401,1401,1401,0
20231130,183800,1489722123,1401,1401,1401,1401,0
20231130,183700,1489722123,1401,1401,1401,1401,0
20231130,183600,1489722123,1401,1401,1401,1401,0
20231130,183500,1489722123,1401,1401,1401,1401,0
20231130,183400,1489722123,1401,1401,1401,1401,0
20231130,183300,1489722123,1401,1401,1401,1401,0
20231130,183200,1489722123,1401,1401,1401,1401,0
20231130,183100,1489722123,1401,1401,1401,1401,0
20231130,183000,1489722123,1401,1401,1401,1401,0
20231130,182900,1489722123,1401,1401,1401,1401,0
20231130,182800,1489722123,1401,1401,1401,1401,0
20231130,182700,1489722123,1401,1401,1401,1401,0
20231130,182600,1489722123,1401,1401,1401,1401,0
20231130,182500,1489722123,1401,1401,1401,1401,0
20231130,182400,1489722123,1401,1401,1401,1401,0
20231130,182300,1489722123,1401,1401,1401,1401,24983
20231130,182200,1489722123,1401,1401,1401,1401,0
20231130,182100,1489722123,1401,1401,1401,1401,0
20231130,182000,1489722123,1401,1401,1401,1401,0
20231130,181900,1489722123,1401,1401,1401,1401,0
20231130,181800,1489722123,1401,1401,1401,1401,0
20231130,181700,1489722123,1401,1401,1401,1401,0
20231130,181600,1489722123,1401,1401,1401,1401,0
20231130,181500,1489722123,1401,1401,1401,1401,0
20231130,181400,1489722123,1401,1401,1401,1401,0
20231130,181300,1489722123,1401,1401,1401,1401,0
20231130,181200,1489722123,1401,1401,1401,1401,0
20231130,181100,1489722123,1401,1401,1401,1401,0
20231130,181000,1489722123,1401,1401,1401,1401,0
20231130,180900,1489722123,1401,1401,1401,1401,0
20231130,180800,1489722123,1401,1401,1401,1401,0
20231130,180700,1489722123,1401,1401,1401,1401,0
20231130,180600,1489722123,1401,1401,1401,1401,0
20231130,180500,1489722123,1401,1401,1401,1401,0
20231130,180400,1489722123,1401,1401,1401,1401,0
20231130,180300,1489722123,1401,1401,1401,1401,0
20231130,180200,1489722123,1401,1401,1401,1401,0
20231130,180100,1489722123,1401,1401,1401,1401,0
20231130,180000,1489722123,1401,1401,1401,1401,0
20231130,175900,1489722123,1401,1401,1401,1401,0
20231130,175800,1489722123,1401,1401,1401,1401,0
20231130,175700,1489722123,1401,1401,1401,1401,0
20231130,175600,1489722123,1401,1401,1401,1401,0
20231130,175500,1489722123,1401,1401,1401,1401,0
20231130,175400,1489722123,1401,1401,1401,1401,0
20231130,175300,1489722123,1401,1401,1401,1401,24983
20231130,175200,1489722123,1401,1401,1401,1401,0
20231130,175100,1489722123,1401,1401,1401,1401,0
20231130,175000,1489722123,1401,1401,1401,1401,0
20231130,174900,1489722123,1401,1401,1401,1401,0
20231130,174800,1489722123,1401,1401,1401,1401,0
20231130,174700,1489722123,1401,1401,1401,1401,0
20231130,174600,1489722123,1401,1401,1401,1401,0
20231130,174500,1489722123,1401,1401,1401,1401,0
20231130,174400,1489722123,1401,1401,1401,1401,0
20231130,174300,1489722123,1401,1401,1401,1401,0
20231130,174200,1489722123,1401,1401,1401,1401,0
20231130,174100,1489722123,1401,1401,1401,1401,0
20231130,174000,1489722123,1401,1401,1401,1401,0
20231130,173900,1489722123,1401,1401,1401,1401,0
20231130,173800,1489722123,1401,1401,1401,1401,0
20231130,173700,1489722123,1401,1401,1401,1401,0
20231130,173600,1489722123,1401,1401,1401,1401,0
20231130,173500,1489722123,1401,1401,1401,1401,0
20231130,173400,1489722123,1401,1401,1401,1401,0
20231130,173300,1489722123,1401,1401,1401,1401,0
20231130,173200,1489722123,1401,1401,1401,1401,0
20231130,173100,1489722123,1401,1401,1401,1401,0
20231130,173000,1489722123,1401,1401,1401,1401,0
20231130,172900,1489722123,1401,1401,1401,1401,0
20231130,172800,1489722123,1401,1401,1401,1401,0
20231130,172700,1489722123,1401,1401,1401,1401,0
20231130,172600,1489722123,1401,1401,1401,1401,0
20231130,172500,1489722123,1401,1401,1401,1401,0
20231130,172400,1489722123,1401,1401,1401,1401,0
20231130,172300,1489722123,1401,1401,1401,1401,24983
20231130,172200,1489722123,1401,1401,1401,1401,0
20231130,172100,1489722123,1401,1401,1401,1401,0
20231130,172000,1489722123,1401,1401,1401,1401,0
20231130,171900,1489722123,1401,1401,1401,1401,0
20231130,171800,1489722123,1401,1401,1401,1401,0
20231130,171700,1489722123,1401,1401,1401,1401,0
20231130,171600,1489722123,1401,1401,1401,1401,0
20231130,171500,1489722123,1401,1401,1401,1401,0
20231130,171400,1489722123,1401,1401,1401,1401,0
20231130,171300,1489722123,1401,1401,1401,1401,0
20231130,171200,1489722123,1401,1401,1401,1401,0
20231130,171100,1489722123,1401,1401,1401,1401,0
20231130,171000,1489722123,1401,1401,1401,1401,0
20231130,170900,1489722123,1401,1401,1401,1401,0
20231130,170800,1489722123,1401,1401,1401,1401,0
20231130,170700,1489722123,1401,1401,1401,1401,0
20231130,170600,1489722123,1401,1401,1401,1401,0
20231130,170500,1489722123,1401,1401,1401,1401,0
20231130,170400,1489722123,1401,1401,1401,1401,0
20231130,170300,1489722123,1401,1401,1401,1401,0
20231130,170200,1489722123,1401,1401,1401,1401,0
20231130,170100,1489722123,1401,1401,1401,1401,0
20231130,170000,1489722123,1401,1401,1401,1401,0
20231130,165900,1489722123,1401,1401,1401,1401,0
20231130,165800,1489722123,1401,1401,1401,1401,0
20231130,165700,1489722123,1401,1401,1401,1401,0
20231130,165600,1489722123,1401,1401,1401,1401,0
20231130,165500,1489722123,1401,1401,1401,1401,0
20231130,165400,1489722123,1401,1401,1401,1401,0
20231130,165300,1489722123,1401,1401,1401,1401,24983
20231130,165200,1489722123,1401,1401,1401,1401,0
20231130,165100,1489722123,1401,1401,1401,1401,0
20231130,165000,1489722123,1401,1401,1401,1401,0
20231130,164900,1489722123,1401,1401,1401,1401,0
20231130,164800,1489722123,1401,1401,1401,1401,0
20231130,164700,1489722123,1401,1401,1401,1401,0
20231130,164600,1489722123,1401,1401,1401,1401,0
20231130,164500,1489722123,1401,1401,1401,1401,0
20231130,164400,1489722123,1401,1401,1401,1401,0
20231130,164300,1489722123,1401,1401,1401,1401,0
20231130,164200,1489722123,1401,1401,1401,1401,0
20231130,164100,1489722123,1401,1401,1401,1401,0
20231130,164000,1489722123,1401,1401,1401,1401,0
20231130,163900,1489722123,1401,1401,1401,1401,0
20231130,163800,1489722123,1401,1401,1401,1401,0
20231130,163700,1489722123,1401,1401,1401,1401,0
20231130,163600,1489722123,1401,1401,1401,1401,0
20231130,163500,1489722123,1401,1401,1401,1401,0
20231130,163400,1489722123,1401,1401,1401,1401,0
20231130,163300,1489722123,1401,1401,1401,1401,0
20231130,163200,1489722123,1401,1401,1401,1401,0
20231130,163100,1489722123,1401,1401,1401,1401,0
20231130,163000,1489722123,1401,1401,1401,1401,0
20231130,162900,1489722123,1401,1401,1401,1401,0
20231130,162800,1489722123,1401,1401,1401,1401,0
20231130,162700,1489722123,1401,1401,1401,1401,0
20231130,162600,1489722123,1401,1401,1401,1401,0
20231130,162500,1489722123,1401,1401,1401,1401,0
20231130,162400,1489722123,1401,1401,1401,1401,0
20231130,162300,1489722123,1401,1401,1401,1401,24983
20231130,162200,1489722123,1401,1401,1401,1401,0
20231130,162100,1489722123,1401,1401,1401,1401,0
20231130,162000,1489722123,1401,1401,1401,1401,0
20231130,161900,1489722123,1401,1401,1401,1401,0
20231130,161800,1489722123,1401,1401,1401,1401,0
20231130,161700,1489722123,1401,1401,1401,1401,0
20231130,161600,1489722123,1401,1401,1401,1401,0
20231130,161500,1489722123,1401,1401,1401,1401,0
20231130,161400,1489722123,1401,1401,1401,1401,0
20231130,161300,1489722123,1401,1401,1401,1401,0
20231130,161200,1489722123,1401,1401,1401,1401,0
20231130,161100,1489722123,1401,1401,1401,1401,0
20231130,161000,1489722123,1401,1401,1401,1401,0
20231130,160900,1489722123,1401,1401,1401,1401,0
20231130,160800,1489722123,1401,1401,1401,1401,0
20231130,160700,1489722123,1401,1401,1401,1401,0
20231130,160600,1489722123,1401,1401,1401,1401,0
20231130,160500,1489722123,1401,1401,1401,1401,0
20231130,160400,1489722123,1401,1401,1401,1401,0
20231130,160300,1489722123,1401,1401,1401,1401,0
20231130,160200,1489722123,1401,1401,1401,1401,0
20231130,160100,1489722123,1401,1401,1401,1401,0
20231130,160000,1489722123,1401,1401,1401,1401,0
20231130,155900,1489722123,1401,1401,1401,1401,0
20231130,155800,1489722123,1401,1401,1401,1401,0
20231130,155700,1489722123,1401,1401,1401,1401,0
20231130,155600,1489722123,1401,1401,1401,1401,0
20231130,155500,1489722123,1401,1401,1401,1401,0
20231130,155400,1489722123,1401,1401,1401,1401,0
20231130,155300,1489722123,1401,1401,1401,1401,24983
20231130,155200,1489722123,1401,1401,1401,1401,0
20231130,155100,1489722123,1401,1401,1401,1401,0
20231130,155000,1489722123,1401,1401,1401,1401,0
20231130,154900,1489722123,1401,1401,1401,1401,0
20231130,154800,1489722123,1401,1401,1401,1401,0
20231130,154700,1489722123,1401,1401,1401,1401,0
20231130,154600,1489722123,1401,1401,1401,1401,0
20231130,154500,1489722123,1401,1401,1401,1401,0
20231130,154400,1489722123,1401,1401,1401,1401,0
20231130,154300,1489722123,1401,1401,1401,1401,0
20231130,154200,1489722123,1401,1401,1401,1401,0
20231130,154100,1489722123,1401,1401,1401,1401,0
20231130,154000,1489722123,1401,1401,1401,1401,0
20231130,153900,1489722123,1401,1401,1401,1401,0
20231130,153800,1489722123,1401,1401,1401,1401,0
20231130,153700,1489722123,1401,1401,1401,1401,0
20231130,153600,1489722123,1401,1401,1401,1401,0
20231130,153500,1489722123,1401,1401,1401,1401,0
20231130,153400,1489722123,1401,1401,1401,1401,0
20231130,153300,1489722123,1401,1401,1401,1401,0
20231130,153200,1489722123,1401,1401,1401,1401,0
20231130,153100,1489722123,1401,1401,1401,1401,0
20231130,153000,1489722123,1401,1401,1401,1401,24983
20231130,152900,1454720940,1402,1402,1402,1402,0
20231130,152800,1454720940,1402,1402,1402,1402,0
20231130,152700,1454720940,1402,1402,1402,1402,0
20231130,152600,1454720940,1402,1402,1402,1402,0
20231130,152500,1454720940,1402,1402,1402,1402,0
20231130,152400,1454720940,1402,1402,1402,1402,0
20231130,152300,1454720940,1402,1402,1402,1402,0
20231130,152200,1454720940,1402,1402,1402,1402,0
20231130,152100,1454720940,1402,1402,1402,1402,0
20231130,152000,1454720940,1402,1402,1402,1402,0
20231130,151900,1454720940,1402,1401,1404,1401,3381
20231130,151800,1449981413,1401,1397,1401,1396,29422
20231130,151700,1408808948,1397,1397,1397,1396,1001
20231130,151600,1407411033,1397,1397,1397,1396,3842
20231130,151500,1402044022,1397,1396,1397,1396,1339
20231130,151400,1400174675,1396,1396,1397,1395,2399
20231130,151300,1396824686,1397,1394,1397,1394,12175
20231130,151200,1379834747,1395,1395,1395,1393,2017
20231130,151100,1377023678,1394,1394,1394,1394,722
20231130,151000,1376017210,1393,1394,1394,1393,1270
20231130,150900,1374247830,1393,1393,1394,1393,3047
20231130,150800,1370000421,1393,1394,1394,1393,1429
20231130,150700,1368008760,1393,1394,1394,1392,3363
20231130,150600,1363321864,1391,1392,1394,1391,3724
20231130,150500,1358138223,1393,1393,1393,1393,894
20231130,150400,1356892881,1394,1392,1394,1390,7393
20231130,150300,1346607156,1394,1394,1394,1391,446
20231130,150200,1345986422,1391,1390,1391,1390,5038
20231130,150100,1338982249,1390,1393,1393,1390,7295
20231130,150000,1328833018,1392,1394,1394,1392,7113
20231130,145900,1318919316,1394,1394,1395,1394,1151
20231130,145800,1317313794,1394,1394,1394,1394,2295
20231130,145700,1314114564,1394,1395,1395,1394,1072
20231130,145600,1312620152,1394,1394,1394,1392,2309
20231130,145500,1309403980,1394,1394,1394,1392,207
20231130,145400,1309115424,1392,1393,1393,1392,15
20231130,145300,1309094543,1394,1391,1394,1391,1424
20231130,145200,1307113753,1391,1395,1395,1391,1750
20231130,145100,1304678935,1391,1391,1395,1391,8832
20231130,145000,1292368587,1391,1392,1392,1390,2024
20231130,144900,1289552903,1390,1389,1390,1389,105
20231130,144800,1289407053,1389,1393,1393,1388,1459
20231130,144700,1287379771,1393,1390,1393,1390,1990
20231130,144600,1284613461,1393,1390,1393,1390,1382
20231130,144500,1282692475,1390,1393,1393,1390,1208
20231130,144400,1281010031,1390,1390,1390,1390,0
20231130,144300,1281010031,1390,1390,1390,1390,1203
20231130,144200,1279337861,1390,1393,1393,1390,35
20231130,144100,1279289151,1390,1391,1391,1390,1218
20231130,144000,1277595987,1393,1391,1393,1391,777
20231130,143900,1276515176,1391,1391,1391,1391,171
20231130,143800,1276277315,1391,1391,1392,1391,614
20231130,143700,1275423239,1393,1390,1393,1390,5242
20231130,143600,1268121870,1391,1391,1391,1390,2158
20231130,143500,1265120192,1391,1393,1393,1391,713
20231130,143400,1264128405,1393,1391,1393,1391,1039
20231130,143300,1262683032,1391,1391,1393,1391,1082
20231130,143200,1261177496,1391,1391,1391,1391,1458
20231130,143100,1259149418,1391,1393,1393,1391,2486
20231130,143000,1255687718,1393,1390,1393,1390,1926
20231130,142900,1253006978,1393,1392,1393,1390,2100
20231130,142800,1250084444,1392,1392,1392,1392,426
20231130,142700,1249491452,1392,1393,1393,1392,669
20231130,142600,1248560135,1393,1393,1393,1393,1
20231130,142500,1248558742,1392,1393,1393,1392,170
20231130,142400,1248322082,1392,1393,1393,1392,7551
20231130,142300,1237808956,1393,1392,1393,1392,14499
20231130,142200,1217626343,1392,1390,1392,1390,9149
20231130,142100,1204906109,1390,1390,1390,1390,400
20231130,142000,1204350109,1390,1390,1390,1390,1075
20231130,141900,1202855859,1390,1390,1390,1390,1226
20231130,141800,1201151719,1390,1390,1390,1390,2015
20231130,141700,1198350869,1390,1390,1390,1390,50
20231130,141600,1198281369,1390,1389,1390,1388,202
20231130,141500,1198000910,1389,1389,1389,1388,650
20231130,141400,1197098210,1389,1390,1390,1389,360
20231130,141300,1196598168,1389,1389,1389,1389,1123
20231130,141200,1195038321,1390,1390,1390,1390,1
20231130,141100,1195036931,1390,1389,1390,1389,18
20231130,141000,1195011928,1389,1389,1389,1389,1832
20231130,140900,1192467280,1389,1389,1389,1389,550
20231130,140800,1191703330,1389,1388,1389,1388,1570
20231130,140700,1189522631,1388,1389,1389,1388,64
20231130,140600,1189433737,1389,1389,1389,1389,7
20231130,140500,1189424014,1389,1388,1389,1388,682
20231130,140400,1188477397,1387,1388,1388,1387,150
20231130,140300,1188269297,1388,1388,1388,1388,156
20231130,140200,1188052769,1388,1388,1388,1388,276
20231130,140100,1187669681,1388,1388,1388,1388,0
20231130,140000,1187669681,1388,1390,1390,1388,18
20231130,135900,1187644683,1388,1388,1388,1388,196
20231130,135800,1187372635,1390,1390,1390,1390,123
20231130,135700,1187201665,1390,1390,1390,1390,0
20231130,135600,1187201665,1390,1390,1390,1388,134
20231130,135500,1187015565,1388,1389,1390,1388,1392
20231130,135400,1185081964,1390,1390,1390,1390,8
20231130,135300,1185070844,1388,1389,1390,1388,599
20231130,135200,1184238964,1389,1389,1389,1389,3279
20231130,135100,1179684433,1390,1390,1390,1390,1
20231130,135000,1179683043,1389,1389,1389,1389,481
20231130,134900,1179014934,1389,1389,1389,1389,1010
20231130,134800,1177612044,1389,1389,1389,1389,480
20231130,134700,1176945324,1389,1389,1389,1389,111
20231130,134600,1176791145,1389,1389,1389,1389,0
20231130,134500,1176791145,1389,1387,1389,1387,2291
20231130,134400,1173612692,1387,1386,1387,1386,225
20231130,134300,1173300819,1387,1387,1387,1387,1327
20231130,134200,1171460270,1387,1387,1387,1387,1918
20231130,134100,1168800004,1388,1388,1388,1388,0
20231130,134000,1168800004,1388,1388,1388,1388,135
20231130,133900,1168612624,1388,1387,1388,1387,1983
20231130,133800,1165862138,1386,1387,1387,1386,144
20231130,133700,1165662545,1387,1387,1387,1387,101
20231130,133600,1165522458,1388,1388,1388,1388,402
20231130,133500,1164964482,1388,1388,1388,1388,2
20231130,133400,1164961706,1388,1388,1388,1388,0
20231130,133300,1164961706,1388,1388,1389,1388,3200
20231130,133200,1160518615,1385,1385,1388,1385,1119
20231130,133100,1158968755,1385,1385,1385,1385,2
20231130,133000,1158965985,1385,1388,1388,1385,1224
20231130,132900,1157270251,1388,1388,1388,1387,2380
20231130,132800,1153968811,1385,1389,1389,1385,4135
20231130,132700,1148230571,1389,1389,1389,1389,847
20231130,132600,1147054088,1388,1389,1389,1388,35
20231130,132500,1147005506,1389,1390,1390,1388,1235
20231130,132400,1145291086,1390,1390,1390,1390,0
20231130,132300,1145291086,1390,1390,1390,1390,1444
20231130,132200,1143283926,1390,1390,1390,1390,10331
20231130,132100,1128923836,1388,1388,1388,1388,3096
20231130,132000,1124626588,1386,1389,1389,1386,1222
20231130,131900,1122931122,1388,1389,1389,1388,3352
20231130,131800,1118275566,1389,1389,1389,1388,3923
20231130,131700,1112827519,1388,1388,1388,1386,4307
20231130,131600,1106850403,1388,1388,1388,1388,1010
20231130,131500,1105448523,1388,1387,1388,1387,700
20231130,131400,1104477123,1388,1388,1388,1388,1600
20231130,131300,1102256323,1388,1388,1388,1388,0
20231130,131200,1102256323,1388,1387,1388,1387,3132
20231130,131100,1097909152,1388,1388,1388,1388,1000
20231130,131000,1096521152,1383,1383,1383,1383,397
20231130,130900,1095972101,1388,1385,1388,1382,2581
20231130,130800,1092397370,1383,1383,1383,1383,0
20231130,130700,1092397370,1383,1387,1387,1383,1776
20231130,130600,1089936577,1388,1388,1388,1388,442
20231130,130500,1089323081,1388,1388,1389,1388,1040
20231130,130400,1087879551,1388,1388,1388,1388,80
20231130,130300,1087768511,1388,1388,1388,1388,2651
20231130,130200,1084088923,1388,1388,1389,1388,176
20231130,130100,1083844559,1388,1389,1389,1388,248
20231130,130000,1083500219,1388,1389,1389,1388,5572
20231130,125900,1075764711,1388,1388,1388,1388,500
20231130,125800,1075070711,1389,1388,1389,1388,3099
20231130,125700,1070768580,1388,1389,1389,1388,720
20231130,125600,1069769200,1389,1389,1389,1389,1
20231130,125500,1069767811,1389,1388,1389,1388,49
20231130,125400,1069699795,1389,1390,1390,1389,266
20231130,125300,1069330253,1389,1389,1389,1389,2322
20231130,125200,1066104995,1387,1389,1389,1387,3
20231130,125100,1066100832,1390,1390,1390,1390,866
20231130,125000,1064897092,1390,1387,1390,1387,21633
20231130,124900,1034880188,1386,1385,1386,1385,6794
20231130,124800,1025466041,1384,1380,1384,1380,1724
20231130,124700,1023080909,1380,1384,1384,1380,1429
20231130,124600,1021108336,1384,1384,1384,1384,1203
20231130,124500,1019443384,1384,1384,1384,1383,1071
20231130,124400,1017961166,1384,1384,1384,1384,248
20231130,124300,1017617934,1385,1385,1385,1385,2
20231130,124200,1017615164,1383,1383,1383,1383,2452
20231130,124100,1014224048,1383,1383,1383,1383,100
20231130,124000,1014085748,1383,1383,1383,1383,0
20231130,123900,1014085748,1383,1383,1383,1383,2
20231130,123800,1014082982,1383,1383,1383,1380,29801
20231130,123700,972954020,1383,1383,1383,1383,500
20231130,123600,972262520,1384,1384,1384,1384,533
20231130,123500,971524848,1384,1384,1384,1384,605
20231130,123400,970687528,1384,1382,1384,1380,19686
20231130,123300,943502722,1384,1384,1384,1384,1065
20231130,123200,942028762,1384,1384,1384,1384,306
20231130,123100,941605258,1383,1382,1383,1382,4110
20231130,123000,935921558,1382,1382,1382,1382,470
20231130,122900,935272018,1382,1383,1383,1382,694
20231130,122800,934312753,1382,1382,1382,1382,2443
20231130,122700,930936527,1382,1382,1382,1382,0
20231130,122600,930936527,1382,1382,1382,1382,571
20231130,122500,930147405,1383,1383,1383,1382,568
20231130,122400,929362372,1383,1383,1383,1383,78
20231130,122300,929254498,1382,1382,1383,1382,3224
20231130,122200,924798925,1384,1386,1386,1383,1227
20231130,122100,923100871,1386,1384,1386,1384,952
20231130,122000,921782795,1384,1384,1384,1384,587
20231130,121900,920970387,1383,1383,1383,1382,3681
20231130,121800,915881439,1382,1382,1382,1382,46
20231130,121700,915817867,1381,1381,1381,1381,1
20231130,121600,915816486,1381,1381,1381,1381,0
20231130,121500,915816486,1381,1381,1381,1381,1384
20231130,121400,913905182,1384,1381,1384,1381,708
20231130,121300,912927410,1384,1384,1384,1381,1078
20231130,121200,911438408,1384,1384,1384,1384,100
20231130,121100,911300008,1385,1384,1385,1384,11669
20231130,121000,895138546,1385,1385,1385,1385,0
20231130,120900,895138546,1385,1385,1385,1385,1
20231130,120800,895137161,1380,1388,1388,1380,14519
20231130,120700,875093791,1388,1386,1388,1386,13869
20231130,120600,855849045,1386,1386,1386,1386,3
20231130,120500,855844887,1380,1386,1386,1380,13489
20231130,120400,837207598,1386,1387,1387,1386,414
20231130,120300,836633381,1387,1387,1387,1386,224
20231130,120200,836322695,1387,1384,1387,1382,16618
20231130,120100,813303327,1383,1382,1383,1382,729
20231130,120000,812295649,1382,1383,1383,1382,250
20231130,115900,811949975,1383,1384,1384,1383,251
20231130,115800,811602715,1384,1384,1384,1383,83
20231130,115700,811487864,1384,1386,1386,1384,390
20231130,115600,810948044,1385,1386,1386,1385,102
20231130,115500,810806772,1386,1386,1386,1386,15
20231130,115400,810785982,1386,1386,1386,1386,1104
20231130,115300,809255838,1386,1386,1386,1385,689
20231130,115200,808300984,1386,1385,1386,1383,261
20231130,115100,807939996,1383,1383,1383,1383,55
20231130,115000,807863931,1383,1383,1383,1383,0
20231130,114900,807863931,1383,1383,1383,1383,96
20231130,114800,807731163,1383,1383,1383,1383,451
20231130,114700,807107430,1383,1383,1383,1383,150
20231130,114600,806899980,1382,1382,1382,1382,0
20231130,114500,806899980,1382,1386,1387,1382,1100
20231130,114400,805379285,1380,1387,1387,1380,6853
20231130,114300,795918023,1387,1387,1387,1387,45
20231130,114200,795855608,1387,1387,1387,1387,28
20231130,114100,795816772,1387,1387,1387,1382,2726
20231130,114000,792042340,1387,1383,1387,1383,1002
20231130,113900,790654950,1383,1383,1383,1383,500
20231130,113800,789963450,1383,1385,1385,1383,3156
20231130,113700,785598628,1385,1385,1385,1385,103
20231130,113600,785455973,1384,1387,1387,1384,2872
20231130,113500,781481112,1384,1384,1384,1384,1046
20231130,113400,780033448,1384,1384,1384,1384,0
20231130,113300,780033448,1384,1385,1388,1384,5108
20231130,113200,772953963,1384,1384,1384,1384,60
20231130,113100,772870923,1385,1385,1385,1385,1
20231130,113000,772869538,1385,1385,1385,1385,3528
20231130,112900,767983258,1387,1385,1387,1385,203
20231130,112800,767701903,1387,1387,1387,1387,200
20231130,112700,767424503,1387,1387,1387,1387,88
20231130,112600,767302447,1387,1384,1387,1384,510
20231130,112500,766596577,1387,1387,1387,1387,0
20231130,112400,766596577,1387,1387,1387,1387,1
20231130,112300,766595190,1386,1387,1387,1383,701
20231130,112200,765624492,1387,1386,1387,1386,3198
20231130,112100,761188964,1387,1387,1387,1387,1101
20231130,112000,759661877,1385,1383,1385,1383,3003
20231130,111900,755502902,1383,1383,1383,1383,2192
20231130,111800,752471366,1383,1383,1383,1382,512
20231130,111700,751763662,1382,1382,1382,1382,640
20231130,111600,750879182,1382,1382,1382,1381,2785
20231130,111500,747031297,1382,1382,1382,1382,4213
20231130,111400,741208931,1382,1382,1382,1381,2113
20231130,111300,738290493,1381,1381,1382,1381,10597
20231130,111200,723655636,1381,1383,1383,1381,12910
20231130,111100,705814701,1383,1383,1383,1382,910
20231130,111000,704556590,1382,1385,1385,1382,622
20231130,110900,703696312,1385,1385,1385,1383,4601
20231130,110800,697332277,1385,1385,1385,1385,14
20231130,110700,697312887,1385,1385,1385,1383,314
20231130,110600,696878395,1385,1385,1385,1385,1019
20231130,110500,695467080,1385,1385,1385,1385,1406
20231130,110400,693519770,1383,1383,1384,1383,1941
20231130,110300,690834867,1383,1383,1383,1383,244
20231130,110200,690497415,1384,1385,1385,1384,1465
20231130,110100,688469448,1385,1385,1385,1385,462
20231130,110000,687829578,1386,1387,1387,1386,1923
20231130,105900,685164200,1386,1386,1386,1386,118
20231130,105800,685000652,1386,1386,1386,1386,500
20231130,105700,684307652,1386,1386,1386,1386,51
20231130,105600,684236966,1386,1386,1386,1386,566
20231130,105500,683452490,1386,1386,1386,1386,52
20231130,105400,683380418,1387,1387,1387,1387,724
20231130,105300,682376230,1387,1387,1387,1387,442
20231130,105200,681763176,1387,1387,1388,1387,737
20231130,105100,680740907,1388,1388,1388,1387,444
20231130,105000,680124985,1388,1387,1388,1387,210
20231130,104900,679833705,1388,1387,1388,1387,2053
20231130,104800,676985191,1387,1387,1387,1385,3097
20231130,104700,672689686,1387,1387,1387,1387,947
20231130,104600,671376197,1388,1388,1388,1387,2276
20231130,104500,668217609,1388,1385,1388,1385,9732
20231130,104400,654726413,1385,1385,1385,1382,3545
20231130,104300,649818500,1383,1383,1383,1383,1000
20231130,104200,648435500,1383,1385,1385,1383,967
20231130,104100,647098005,1385,1386,1386,1385,29
20231130,104000,647057831,1386,1386,1386,1386,36
20231130,103900,647007935,1386,1387,1387,1381,5703
20231130,103800,639127350,1387,1387,1387,1381,40265
20231130,103700,583516184,1387,1385,1387,1385,1165
20231130,103600,581902623,1385,1385,1385,1382,900
20231130,103500,580657250,1385,1385,1385,1385,400
20231130,103400,580103250,1385,1385,1385,1385,202
20231130,103300,579823480,1384,1384,1384,1384,0
20231130,103200,579823480,1384,1382,1384,1381,6368
20231130,103100,571026567,1382,1385,1385,1382,613
20231130,103000,570178980,1382,1387,1387,1382,8894
20231130,102900,557883204,1388,1387,1388,1385,496
20231130,102800,557195297,1387,1388,1388,1387,416
20231130,102700,556618091,1388,1388,1388,1388,1011
20231130,102600,555214823,1388,1385,1388,1384,5119
20231130,102500,548128505,1388,1388,1388,1388,50
20231130,102400,548059105,1388,1386,1388,1385,1924
20231130,102300,545388825,1385,1389,1389,1385,4603
20231130,102200,539002926,1388,1388,1388,1387,2100
20231130,102100,536089674,1389,1388,1389,1388,101
20231130,102000,535949386,1389,1389,1389,1388,299
20231130,101900,535534275,1389,1389,1389,1388,603
20231130,101800,534697308,1389,1389,1389,1389,362
20231130,101700,534194490,1389,1391,1391,1388,4096
20231130,101600,528504803,1391,1389,1391,1388,5593
20231130,101500,520730895,1390,1390,1390,1388,1332
20231130,101400,518879869,1389,1390,1390,1389,323
20231130,101300,518430900,1390,1387,1390,1387,15836
20231130,101200,496433590,1389,1389,1389,1387,1198
20231130,101100,494771178,1387,1389,1389,1387,700
20231130,101000,493799678,1389,1389,1389,1389,126
20231130,100900,493624664,1389,1388,1389,1387,3066
20231130,100800,489370931,1388,1388,1388,1388,2424
20231130,100700,486006419,1388,1387,1388,1386,774
20231130,100600,484932929,1387,1387,1390,1386,4158
20231130,100500,479163802,1387,1387,1387,1386,88
20231130,100400,479041799,1387,1387,1387,1387,129
20231130,100300,478862876,1387,1388,1388,1387,1416
20231130,100200,476898873,1388,1388,1388,1387,378
20231130,100100,476374559,1388,1389,1389,1388,1040
20231130,100000,474930000,1389,1389,1390,1388,3550
20231130,095900,469999195,1390,1392,1392,1390,5250
20231130,095800,462697762,1392,1390,1392,1390,3464
20231130,095700,457879752,1390,1391,1391,1390,386
20231130,095600,457342891,1391,1390,1391,1390,8034
20231130,095500,446168647,1390,1390,1391,1390,1939
20231130,095400,443472548,1391,1389,1391,1389,2009
20231130,095300,440680826,1389,1391,1391,1389,13514
20231130,095200,421894667,1391,1389,1391,1388,9463
20231130,095100,408742160,1388,1384,1388,1384,30613
20231130,095000,366327479,1384,1384,1384,1383,39
20231130,094900,366273531,1384,1384,1384,1384,852
20231130,094800,365094363,1384,1384,1384,1384,5
20231130,094700,365087443,1384,1380,1384,1380,2901
20231130,094600,361084059,1384,1380,1384,1380,753
20231130,094500,360043907,1381,1382,1385,1381,13191
20231130,094400,341814001,1382,1382,1382,1382,1
20231130,094300,341812619,1382,1382,1382,1382,619
20231130,094200,340957161,1382,1382,1382,1380,155
20231130,094100,340742953,1382,1385,1385,1382,169
20231130,094000,340509228,1385,1385,1385,1385,8
20231130,093900,340498148,1385,1382,1385,1379,12758
20231130,093800,322875291,1383,1383,1383,1381,2243
20231130,093700,319777546,1381,1384,1384,1381,1680
20231130,093600,317455943,1385,1385,1385,1384,879
20231130,093500,316238548,1385,1382,1385,1382,3964
20231130,093400,310758697,1382,1382,1382,1381,5072
20231130,093300,303753909,1382,1385,1385,1381,9756
20231130,093200,290270517,1385,1383,1385,1383,181
20231130,093100,290019844,1383,1386,1386,1383,3090
20231130,093000,285744943,1385,1385,1386,1385,4598
20231130,092900,279373913,1385,1384,1385,1382,6186
20231130,092800,270809806,1385,1382,1387,1382,23790
20231130,092700,237888324,1382,1379,1382,1379,3463
20231130,092600,233108574,1379,1380,1382,1379,3605
20231130,092500,228134625,1379,1380,1381,1377,5415
20231130,092400,220662150,1377,1379,1380,1377,6289
20231130,092300,212001756,1377,1379,1379,1377,1173
20231130,092200,210386099,1380,1380,1380,1378,355
20231130,092100,209896375,1380,1378,1380,1376,1671
20231130,092000,207595200,1378,1378,1378,1375,11288
20231130,091900,192070236,1379,1377,1380,1374,25437
20231130,091800,157083320,1377,1380,1380,1376,11072
20231130,091700,141845550,1380,1378,1380,1377,4769
20231130,091600,135278055,1378,1380,1380,1378,4852
20231130,091500,128584082,1381,1382,1382,1381,1572
20231130,091400,126412949,1382,1382,1382,1381,875
20231130,091300,125203813,1384,1383,1384,1381,222
20231130,091200,124897175,1384,1382,1385,1382,2372
20231130,091100,121615318,1380,1381,1385,1377,8862
20231130,091000,109392776,1380,1385,1385,1380,5375
20231130,090900,101969824,1382,1386,1386,1382,2507
20231130,090800,98501123,1386,1384,1386,1380,6409
20231130,090700,89652337,1381,1378,1382,1376,11355
20231130,090600,73981875,1381,1382,1382,1381,519
20231130,090500,73265133,1378,1382,1384,1378,7586
20231130,090400,62798533,1382,1382,1384,1382,1641
20231130,090300,60530667,1381,1382,1382,1381,9634
20231130,090200,47224897,1382,1381,1384,1381,664
20231130,090100,46307307,1381,1383,1385,1380,8113
20231130,090000,35102013,1385,1388,1390,1381,25303