stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185500,1481104903,1456,1456,1456,1456,12794
20231130,185400,1481104903,1456,1456,1456,1456,0
20231130,185300,1481104903,1456,1456,1456,1456,0
20231130,185200,1481104903,1456,1456,1456,1456,0
20231130,185100,1481104903,1456,1456,1456,1456,0
20231130,185000,1481104903,1456,1456,1456,1456,0
20231130,184900,1481104903,1456,1456,1456,1456,0
20231130,184800,1481104903,1456,1456,1456,1456,0
20231130,184700,1481104903,1456,1456,1456,1456,0
20231130,184600,1481104903,1456,1456,1456,1456,0
20231130,184500,1481104903,1456,1456,1456,1456,0
20231130,184400,1481104903,1456,1456,1456,1456,0
20231130,184300,1481104903,1456,1456,1456,1456,0
20231130,184200,1481104903,1456,1456,1456,1456,0
20231130,184100,1481104903,1456,1456,1456,1456,0
20231130,184000,1481104903,1456,1456,1456,1456,0
20231130,183900,1481104903,1456,1456,1456,1456,0
20231130,183800,1481104903,1456,1456,1456,1456,0
20231130,183700,1481104903,1456,1456,1456,1456,0
20231130,183600,1481104903,1456,1456,1456,1456,0
20231130,183500,1481104903,1456,1456,1456,1456,0
20231130,183400,1481104903,1456,1456,1456,1456,0
20231130,183300,1481104903,1456,1456,1456,1456,0
20231130,183200,1481104903,1456,1456,1456,1456,0
20231130,183100,1481104903,1456,1456,1456,1456,0
20231130,183000,1481104903,1456,1456,1456,1456,0
20231130,182900,1481104903,1456,1456,1456,1456,0
20231130,182800,1481104903,1456,1456,1456,1456,0
20231130,182700,1481104903,1456,1456,1456,1456,0
20231130,182600,1481104903,1456,1456,1456,1456,0
20231130,182500,1481104903,1456,1456,1456,1456,12794
20231130,182400,1481104903,1456,1456,1456,1456,0
20231130,182300,1481104903,1456,1456,1456,1456,0
20231130,182200,1481104903,1456,1456,1456,1456,0
20231130,182100,1481104903,1456,1456,1456,1456,0
20231130,182000,1481104903,1456,1456,1456,1456,0
20231130,181900,1481104903,1456,1456,1456,1456,0
20231130,181800,1481104903,1456,1456,1456,1456,0
20231130,181700,1481104903,1456,1456,1456,1456,0
20231130,181600,1481104903,1456,1456,1456,1456,0
20231130,181500,1481104903,1456,1456,1456,1456,0
20231130,181400,1481104903,1456,1456,1456,1456,0
20231130,181300,1481104903,1456,1456,1456,1456,0
20231130,181200,1481104903,1456,1456,1456,1456,0
20231130,181100,1481104903,1456,1456,1456,1456,0
20231130,181000,1481104903,1456,1456,1456,1456,0
20231130,180900,1481104903,1456,1456,1456,1456,0
20231130,180800,1481104903,1456,1456,1456,1456,0
20231130,180700,1481104903,1456,1456,1456,1456,0
20231130,180600,1481104903,1456,1456,1456,1456,0
20231130,180500,1481104903,1456,1456,1456,1456,0
20231130,180400,1481104903,1456,1456,1456,1456,0
20231130,180300,1481104903,1456,1456,1456,1456,0
20231130,180200,1481104903,1456,1456,1456,1456,0
20231130,180100,1481104903,1456,1456,1456,1456,0
20231130,180000,1481104903,1456,1456,1456,1456,0
20231130,175900,1481104903,1456,1456,1456,1456,0
20231130,175800,1481104903,1456,1456,1456,1456,0
20231130,175700,1481104903,1456,1456,1456,1456,0
20231130,175600,1481104903,1456,1456,1456,1456,0
20231130,175500,1481104903,1456,1456,1456,1456,12794
20231130,175400,1481104903,1456,1456,1456,1456,0
20231130,175300,1481104903,1456,1456,1456,1456,0
20231130,175200,1481104903,1456,1456,1456,1456,0
20231130,175100,1481104903,1456,1456,1456,1456,0
20231130,175000,1481104903,1456,1456,1456,1456,0
20231130,174900,1481104903,1456,1456,1456,1456,0
20231130,174800,1481104903,1456,1456,1456,1456,0
20231130,174700,1481104903,1456,1456,1456,1456,0
20231130,174600,1481104903,1456,1456,1456,1456,0
20231130,174500,1481104903,1456,1456,1456,1456,0
20231130,174400,1481104903,1456,1456,1456,1456,0
20231130,174300,1481104903,1456,1456,1456,1456,0
20231130,174200,1481104903,1456,1456,1456,1456,0
20231130,174100,1481104903,1456,1456,1456,1456,0
20231130,174000,1481104903,1456,1456,1456,1456,0
20231130,173900,1481104903,1456,1456,1456,1456,0
20231130,173800,1481104903,1456,1456,1456,1456,0
20231130,173700,1481104903,1456,1456,1456,1456,0
20231130,173600,1481104903,1456,1456,1456,1456,0
20231130,173500,1481104903,1456,1456,1456,1456,0
20231130,173400,1481104903,1456,1456,1456,1456,0
20231130,173300,1481104903,1456,1456,1456,1456,0
20231130,173200,1481104903,1456,1456,1456,1456,0
20231130,173100,1481104903,1456,1456,1456,1456,0
20231130,173000,1481104903,1456,1456,1456,1456,0
20231130,172900,1481104903,1456,1456,1456,1456,0
20231130,172800,1481104903,1456,1456,1456,1456,0
20231130,172700,1481104903,1456,1456,1456,1456,0
20231130,172600,1481104903,1456,1456,1456,1456,0
20231130,172500,1481104903,1456,1456,1456,1456,12794
20231130,172400,1481104903,1456,1456,1456,1456,0
20231130,172300,1481104903,1456,1456,1456,1456,0
20231130,172200,1481104903,1456,1456,1456,1456,0
20231130,172100,1481104903,1456,1456,1456,1456,0
20231130,172000,1481104903,1456,1456,1456,1456,0
20231130,171900,1481104903,1456,1456,1456,1456,0
20231130,171800,1481104903,1456,1456,1456,1456,0
20231130,171700,1481104903,1456,1456,1456,1456,0
20231130,171600,1481104903,1456,1456,1456,1456,0
20231130,171500,1481104903,1456,1456,1456,1456,0
20231130,171400,1481104903,1456,1456,1456,1456,0
20231130,171300,1481104903,1456,1456,1456,1456,0
20231130,171200,1481104903,1456,1456,1456,1456,0
20231130,171100,1481104903,1456,1456,1456,1456,0
20231130,171000,1481104903,1456,1456,1456,1456,0
20231130,170900,1481104903,1456,1456,1456,1456,0
20231130,170800,1481104903,1456,1456,1456,1456,0
20231130,170700,1481104903,1456,1456,1456,1456,0
20231130,170600,1481104903,1456,1456,1456,1456,0
20231130,170500,1481104903,1456,1456,1456,1456,0
20231130,170400,1481104903,1456,1456,1456,1456,0
20231130,170300,1481104903,1456,1456,1456,1456,0
20231130,170200,1481104903,1456,1456,1456,1456,0
20231130,170100,1481104903,1456,1456,1456,1456,0
20231130,170000,1481104903,1456,1456,1456,1456,0
20231130,165900,1481104903,1456,1456,1456,1456,0
20231130,165800,1481104903,1456,1456,1456,1456,0
20231130,165700,1481104903,1456,1456,1456,1456,0
20231130,165600,1481104903,1456,1456,1456,1456,0
20231130,165500,1481104903,1456,1456,1456,1456,12794
20231130,165400,1481104903,1456,1456,1456,1456,0
20231130,165300,1481104903,1456,1456,1456,1456,0
20231130,165200,1481104903,1456,1456,1456,1456,0
20231130,165100,1481104903,1456,1456,1456,1456,0
20231130,165000,1481104903,1456,1456,1456,1456,0
20231130,164900,1481104903,1456,1456,1456,1456,0
20231130,164800,1481104903,1456,1456,1456,1456,0
20231130,164700,1481104903,1456,1456,1456,1456,0
20231130,164600,1481104903,1456,1456,1456,1456,0
20231130,164500,1481104903,1456,1456,1456,1456,0
20231130,164400,1481104903,1456,1456,1456,1456,0
20231130,164300,1481104903,1456,1456,1456,1456,0
20231130,164200,1481104903,1456,1456,1456,1456,0
20231130,164100,1481104903,1456,1456,1456,1456,0
20231130,164000,1481104903,1456,1456,1456,1456,0
20231130,163900,1481104903,1456,1456,1456,1456,0
20231130,163800,1481104903,1456,1456,1456,1456,0
20231130,163700,1481104903,1456,1456,1456,1456,0
20231130,163600,1481104903,1456,1456,1456,1456,0
20231130,163500,1481104903,1456,1456,1456,1456,0
20231130,163400,1481104903,1456,1456,1456,1456,0
20231130,163300,1481104903,1456,1456,1456,1456,0
20231130,163200,1481104903,1456,1456,1456,1456,0
20231130,163100,1481104903,1456,1456,1456,1456,0
20231130,163000,1481104903,1456,1456,1456,1456,0
20231130,162900,1481104903,1456,1456,1456,1456,0
20231130,162800,1481104903,1456,1456,1456,1456,0
20231130,162700,1481104903,1456,1456,1456,1456,0
20231130,162600,1481104903,1456,1456,1456,1456,0
20231130,162500,1481104903,1456,1456,1456,1456,12794
20231130,162400,1481104903,1456,1456,1456,1456,0
20231130,162300,1481104903,1456,1456,1456,1456,0
20231130,162200,1481104903,1456,1456,1456,1456,0
20231130,162100,1481104903,1456,1456,1456,1456,0
20231130,162000,1481104903,1456,1456,1456,1456,0
20231130,161900,1481104903,1456,1456,1456,1456,0
20231130,161800,1481104903,1456,1456,1456,1456,0
20231130,161700,1481104903,1456,1456,1456,1456,0
20231130,161600,1481104903,1456,1456,1456,1456,0
20231130,161500,1481104903,1456,1456,1456,1456,0
20231130,161400,1481104903,1456,1456,1456,1456,0
20231130,161300,1481104903,1456,1456,1456,1456,0
20231130,161200,1481104903,1456,1456,1456,1456,0
20231130,161100,1481104903,1456,1456,1456,1456,0
20231130,161000,1481104903,1456,1456,1456,1456,0
20231130,160900,1481104903,1456,1456,1456,1456,0
20231130,160800,1481104903,1456,1456,1456,1456,0
20231130,160700,1481104903,1456,1456,1456,1456,0
20231130,160600,1481104903,1456,1456,1456,1456,0
20231130,160500,1481104903,1456,1456,1456,1456,0
20231130,160400,1481104903,1456,1456,1456,1456,0
20231130,160300,1481104903,1456,1456,1456,1456,0
20231130,160200,1481104903,1456,1456,1456,1456,0
20231130,160100,1481104903,1456,1456,1456,1456,0
20231130,160000,1481104903,1456,1456,1456,1456,0
20231130,155900,1481104903,1456,1456,1456,1456,0
20231130,155800,1481104903,1456,1456,1456,1456,0
20231130,155700,1481104903,1456,1456,1456,1456,0
20231130,155600,1481104903,1456,1456,1456,1456,0
20231130,155500,1481104903,1456,1456,1456,1456,12794
20231130,155400,1481104903,1456,1456,1456,1456,0
20231130,155300,1481104903,1456,1456,1456,1456,0
20231130,155200,1481104903,1456,1456,1456,1456,0
20231130,155100,1481104903,1456,1456,1456,1456,0
20231130,155000,1481104903,1456,1456,1456,1456,0
20231130,154900,1481104903,1456,1456,1456,1456,0
20231130,154800,1481104903,1456,1456,1456,1456,0
20231130,154700,1481104903,1456,1456,1456,1456,0
20231130,154600,1481104903,1456,1456,1456,1456,0
20231130,154500,1481104903,1456,1456,1456,1456,0
20231130,154400,1481104903,1456,1456,1456,1456,0
20231130,154300,1481104903,1456,1456,1456,1456,0
20231130,154200,1481104903,1456,1456,1456,1456,0
20231130,154100,1481104903,1456,1456,1456,1456,0
20231130,154000,1481104903,1456,1456,1456,1456,0
20231130,153900,1481104903,1456,1456,1456,1456,0
20231130,153800,1481104903,1456,1456,1456,1456,0
20231130,153700,1481104903,1456,1456,1456,1456,0
20231130,153600,1481104903,1456,1456,1456,1456,0
20231130,153500,1481104903,1456,1456,1456,1456,0
20231130,153400,1481104903,1456,1456,1456,1456,0
20231130,153300,1481104903,1456,1456,1456,1456,0
20231130,153200,1481104903,1456,1456,1456,1456,0
20231130,153100,1481104903,1456,1456,1456,1456,0
20231130,153000,1481104903,1456,1456,1456,1456,12794
20231130,152900,1462476839,1455,1455,1455,1455,0
20231130,152800,1462476839,1455,1455,1455,1455,0
20231130,152700,1462476839,1455,1455,1455,1455,0
20231130,152600,1462476839,1455,1455,1455,1455,0
20231130,152500,1462476839,1455,1455,1455,1455,0
20231130,152400,1462476839,1455,1455,1455,1455,0
20231130,152300,1462476839,1455,1455,1455,1455,0
20231130,152200,1462476839,1455,1455,1455,1455,0
20231130,152100,1462476839,1455,1455,1455,1455,0
20231130,152000,1462476839,1455,1455,1455,1455,0
20231130,151900,1462476839,1455,1453,1455,1453,2553
20231130,151800,1458765763,1453,1454,1455,1453,369
20231130,151700,1458229170,1455,1452,1455,1452,2198
20231130,151600,1455032888,1451,1455,1455,1451,1144
20231130,151500,1453371217,1455,1455,1460,1452,13012
20231130,151400,1434441777,1456,1459,1461,1456,7997
20231130,151300,1422783837,1459,1454,1459,1454,2360
20231130,151200,1419347688,1454,1453,1454,1447,14060
20231130,151100,1398927202,1449,1449,1450,1448,1685
20231130,151000,1396485054,1450,1454,1454,1450,1609
20231130,150900,1394147386,1454,1455,1455,1454,258
20231130,150800,1393772053,1451,1455,1455,1451,172
20231130,150700,1393522475,1451,1455,1455,1451,1306
20231130,150600,1391622255,1456,1450,1456,1450,605
20231130,150500,1390744963,1441,1446,1450,1440,5334
20231130,150400,1383055636,1446,1446,1448,1446,871
20231130,150300,1381796154,1446,1453,1459,1436,17624
20231130,150200,1356335640,1452,1467,1467,1451,26649
20231130,150100,1317584864,1468,1467,1469,1467,958
20231130,150000,1316179099,1467,1466,1467,1460,5713
20231130,145900,1307820598,1466,1467,1467,1466,1812
20231130,145800,1305163249,1465,1472,1472,1465,5605
20231130,145700,1296926997,1472,1472,1472,1467,1389
20231130,145600,1294882754,1465,1467,1480,1465,9079
20231130,145500,1281525234,1465,1466,1466,1460,9298
20231130,145400,1267902715,1467,1453,1470,1451,11063
20231130,145300,1251767684,1453,1443,1453,1443,27799
20231130,145200,1211492109,1443,1438,1443,1438,18905
20231130,145100,1184286016,1438,1434,1439,1434,8091
20231130,145000,1172659508,1434,1431,1434,1431,6402
20231130,144900,1163480010,1434,1431,1434,1431,578
20231130,144800,1162652140,1431,1429,1431,1429,789
20231130,144700,1161523519,1429,1434,1434,1429,1999
20231130,144600,1158661893,1435,1429,1436,1428,3007
20231130,144500,1154354097,1429,1428,1429,1428,1728
20231130,144400,1151886013,1428,1436,1439,1427,9794
20231130,144300,1137831636,1437,1438,1438,1435,699
20231130,144200,1136827252,1437,1433,1438,1427,7927
20231130,144100,1125459239,1430,1423,1430,1423,8838
20231130,144000,1112845271,1424,1424,1424,1416,4919
20231130,143900,1105861880,1424,1424,1426,1417,4595
20231130,143800,1099333302,1424,1419,1424,1419,17286
20231130,143700,1074782597,1419,1417,1419,1416,9901
20231130,143600,1060749930,1416,1415,1416,1415,1920
20231130,143500,1058031243,1415,1415,1415,1415,2977
20231130,143400,1053818788,1415,1414,1416,1414,2233
20231130,143300,1050660209,1415,1415,1415,1415,0
20231130,143200,1050660209,1415,1415,1415,1415,0
20231130,143100,1050660209,1415,1415,1415,1415,184
20231130,143000,1050399849,1415,1415,1415,1415,0
20231130,142900,1050399849,1415,1415,1415,1415,18
20231130,142800,1050374379,1415,1415,1415,1415,882
20231130,142700,1049126349,1415,1414,1416,1414,932
20231130,142600,1047808151,1414,1413,1414,1413,1535
20231130,142500,1045637785,1414,1412,1414,1412,574
20231130,142400,1044826790,1412,1412,1412,1412,1541
20231130,142300,1042650898,1407,1407,1407,1407,0
20231130,142200,1042650898,1407,1407,1407,1407,0
20231130,142100,1042650898,1407,1407,1407,1407,0
20231130,142000,1042650898,1407,1408,1408,1407,749
20231130,141900,1041597053,1410,1410,1410,1407,1174
20231130,141800,1039941743,1410,1412,1412,1410,829
20231130,141700,1038771705,1412,1412,1412,1412,431
20231130,141600,1038163133,1413,1413,1413,1413,0
20231130,141500,1038163133,1413,1413,1413,1413,496
20231130,141400,1037462285,1413,1413,1413,1413,10
20231130,141300,1037448155,1413,1413,1413,1413,0
20231130,141200,1037448155,1413,1413,1413,1413,26
20231130,141100,1037411417,1413,1413,1413,1413,153
20231130,141000,1037195228,1414,1413,1414,1413,164
20231130,140900,1036963485,1413,1414,1414,1413,245
20231130,140800,1036617208,1414,1417,1417,1414,3582
20231130,140700,1031548596,1418,1418,1418,1418,0
20231130,140600,1031548596,1418,1417,1418,1417,68
20231130,140500,1031452239,1418,1418,1418,1418,0
20231130,140400,1031452239,1418,1418,1419,1418,1351
20231130,140300,1029536171,1418,1418,1418,1418,0
20231130,140200,1029536171,1418,1418,1418,1418,1
20231130,140100,1029534753,1415,1417,1417,1415,108
20231130,140000,1029381733,1418,1415,1418,1415,1483
20231130,135900,1027280214,1415,1415,1415,1415,51
20231130,135800,1027208049,1418,1418,1418,1418,0
20231130,135700,1027208049,1418,1417,1418,1417,22
20231130,135600,1027176859,1414,1415,1415,1414,1980
20231130,135500,1024375865,1415,1415,1415,1415,20
20231130,135400,1024347565,1414,1414,1414,1414,0
20231130,135300,1024347565,1414,1414,1415,1414,165
20231130,135200,1024114251,1414,1414,1414,1414,1086
20231130,135100,1022578647,1414,1414,1414,1414,1
20231130,135000,1022577233,1400,1413,1413,1400,5001
20231130,134900,1015565921,1412,1405,1413,1405,1116
20231130,134800,1013994846,1412,1412,1412,1412,4
20231130,134700,1013989198,1412,1405,1412,1405,35
20231130,134600,1013939988,1412,1406,1412,1403,5931
20231130,134500,1005613824,1412,1412,1412,1412,1017
20231130,134400,1004177820,1407,1407,1411,1407,6267
20231130,134300,995359691,1412,1410,1412,1407,9660
20231130,134200,981749887,1410,1412,1412,1410,171
20231130,134100,981508455,1412,1412,1412,1412,3
20231130,134000,981504219,1412,1412,1412,1412,0
20231130,133900,981504219,1412,1412,1412,1412,0
20231130,133800,981504219,1412,1412,1412,1412,2
20231130,133700,981501395,1412,1412,1412,1412,2
20231130,133600,981498571,1407,1407,1407,1407,10
20231130,133500,981484501,1406,1409,1413,1406,5742
20231130,133400,973406942,1410,1411,1411,1410,528
20231130,133300,972662339,1413,1413,1413,1413,400
20231130,133200,972097139,1413,1412,1413,1412,107
20231130,133100,971945954,1410,1414,1415,1410,137
20231130,133000,971752575,1415,1415,1415,1415,0
20231130,132900,971752575,1415,1413,1415,1413,375
20231130,132800,971222330,1413,1409,1413,1409,700
20231130,132700,970234510,1409,1407,1409,1407,300
20231130,132600,969812210,1405,1413,1413,1405,3630
20231130,132500,964705940,1399,1413,1413,1399,6870
20231130,132400,955035085,1415,1416,1420,1415,1706
20231130,132300,952619541,1419,1419,1420,1419,102
20231130,132200,952474801,1420,1409,1421,1409,6096
20231130,132100,943838394,1408,1408,1408,1408,1312
20231130,132000,941991098,1413,1413,1413,1413,682
20231130,131900,941027432,1416,1404,1416,1404,8275
20231130,131800,929349077,1405,1404,1405,1404,379
20231130,131700,928816826,1404,1405,1405,1404,559
20231130,131600,928031490,1406,1399,1406,1399,6276
20231130,131500,919217199,1399,1394,1399,1394,8797
20231130,131400,906925220,1394,1396,1397,1394,1185
20231130,131300,905269990,1397,1394,1397,1394,1407
20231130,131200,903304502,1394,1394,1394,1394,113
20231130,131100,903146980,1397,1396,1397,1396,601
20231130,131000,902307488,1397,1397,1397,1397,2500
20231130,130900,898814988,1397,1397,1397,1397,142
20231130,130800,898616614,1397,1396,1397,1396,290
20231130,130700,898211490,1396,1392,1396,1391,4124
20231130,130600,892472646,1392,1394,1394,1392,3128
20231130,130500,888113288,1394,1394,1394,1394,78
20231130,130400,888004556,1398,1394,1398,1393,429
20231130,130300,887405895,1393,1394,1395,1393,1703
20231130,130200,885032413,1395,1396,1396,1395,2895
20231130,130100,880993788,1399,1395,1399,1395,600
20231130,130000,880155229,1396,1399,1399,1395,2190
20231130,125900,877096295,1400,1398,1403,1398,820
20231130,125800,875947839,1399,1397,1399,1396,3000
20231130,125700,871755929,1397,1399,1399,1397,312
20231130,125600,871319465,1400,1400,1400,1400,10
20231130,125500,871305465,1400,1400,1400,1400,32
20231130,125400,871260665,1402,1402,1402,1402,0
20231130,125300,871260665,1402,1404,1404,1402,921
20231130,125200,869969235,1404,1404,1404,1404,3
20231130,125100,869965023,1402,1402,1402,1402,11
20231130,125000,869949601,1402,1402,1402,1402,9
20231130,124900,869936983,1402,1402,1402,1402,0
20231130,124800,869936983,1402,1402,1402,1402,0
20231130,124700,869936983,1402,1402,1402,1402,0
20231130,124600,869936983,1402,1402,1402,1402,0
20231130,124500,869936983,1402,1402,1402,1402,35
20231130,124400,869887913,1402,1402,1402,1402,40
20231130,124300,869831833,1404,1404,1404,1404,20
20231130,124200,869803753,1404,1402,1404,1402,198
20231130,124100,869525764,1400,1400,1400,1400,0
20231130,124000,869525764,1400,1400,1400,1400,0
20231130,123900,869525764,1400,1400,1400,1400,0
20231130,123800,869525764,1400,1403,1403,1397,1576
20231130,123700,867322371,1403,1403,1403,1401,643
20231130,123600,866420908,1403,1403,1403,1403,300
20231130,123500,866000008,1403,1403,1403,1403,0
20231130,123400,866000008,1403,1403,1403,1403,300
20231130,123300,865579108,1401,1401,1401,1401,0
20231130,123200,865579108,1401,1401,1401,1401,56
20231130,123100,865500652,1400,1398,1400,1398,111
20231130,123000,865345470,1398,1398,1398,1398,202
20231130,122900,865063074,1398,1398,1398,1398,251
20231130,122800,864712176,1403,1400,1403,1398,1433
20231130,122700,862706057,1400,1404,1404,1400,5425
20231130,122600,855103743,1404,1407,1407,1404,341
20231130,122500,854624619,1408,1404,1408,1404,100
20231130,122400,854484179,1404,1404,1404,1404,276
20231130,122300,854096675,1404,1405,1407,1404,9
20231130,122200,854084034,1401,1401,1401,1400,2127
20231130,122100,851104112,1400,1402,1402,1400,463
20231130,122000,850455002,1408,1402,1408,1402,33
20231130,121900,850408670,1400,1400,1400,1400,0
20231130,121800,850408670,1400,1409,1410,1400,610
20231130,121700,849553493,1409,1407,1409,1407,423
20231130,121600,848957730,1407,1407,1407,1407,106
20231130,121500,848808588,1400,1398,1400,1398,2155
20231130,121400,845794353,1399,1400,1400,1398,473
20231130,121300,845133031,1400,1401,1401,1400,6426
20231130,121200,836136392,1410,1410,1411,1404,4692
20231130,121100,829542277,1405,1419,1419,1405,3521
20231130,121000,824582097,1424,1425,1425,1424,2528
20231130,120900,820979725,1425,1418,1426,1418,8224
20231130,120800,809264516,1425,1415,1425,1410,4758
20231130,120700,802528326,1410,1406,1410,1406,9800
20231130,120600,788725418,1406,1408,1408,1406,741
20231130,120500,787683422,1408,1408,1408,1408,3078
20231130,120400,783349598,1408,1405,1410,1405,5344
20231130,120300,775839308,1405,1404,1405,1404,205
20231130,120200,775551313,1405,1399,1405,1399,3002
20231130,120100,771348509,1398,1398,1398,1398,701
20231130,120000,770368511,1394,1391,1394,1391,8070
20231130,115900,759123503,1391,1391,1391,1391,2997
20231130,115800,754954676,1391,1391,1391,1391,101
20231130,115700,754814185,1391,1390,1391,1390,220
20231130,115600,754508185,1390,1390,1390,1390,0
20231130,115500,754508185,1390,1390,1390,1390,0
20231130,115400,754508185,1390,1390,1390,1390,200
20231130,115300,754230185,1390,1392,1393,1390,704
20231130,115200,753251112,1393,1391,1393,1391,342
20231130,115100,752774907,1391,1385,1391,1384,3594
20231130,115000,747786173,1384,1384,1388,1384,9788
20231130,114900,734216987,1385,1384,1385,1384,1620
20231130,114800,731973787,1384,1384,1384,1384,0
20231130,114700,731973787,1384,1384,1384,1384,20
20231130,114600,731946107,1384,1384,1384,1384,10
20231130,114500,731932267,1384,1384,1384,1384,0
20231130,114400,731932267,1384,1384,1384,1384,50
20231130,114300,731863067,1385,1385,1385,1385,0
20231130,114200,731863067,1385,1385,1385,1385,550
20231130,114100,731101317,1385,1385,1385,1385,8
20231130,114000,731090237,1385,1382,1385,1382,302
20231130,113900,730671970,1381,1380,1381,1380,103
20231130,113800,730529730,1378,1380,1380,1378,558
20231130,113700,729759808,1380,1379,1380,1379,4237
20231130,113600,723912761,1379,1378,1379,1378,73
20231130,113500,723812097,1378,1379,1379,1376,1052
20231130,113400,722363405,1379,1379,1379,1379,177
20231130,113300,722119322,1378,1378,1379,1378,314
20231130,113200,721686320,1379,1379,1379,1379,0
20231130,113100,721686320,1379,1379,1379,1379,0
20231130,113000,721686320,1379,1378,1379,1378,504
20231130,112900,720991308,1378,1378,1378,1378,206
20231130,112800,720707440,1380,1379,1380,1379,5000
20231130,112700,713807533,1378,1378,1379,1378,650
20231130,112600,712911701,1380,1378,1380,1378,500
20231130,112500,712222316,1378,1373,1378,1373,7
20231130,112400,712212685,1375,1375,1375,1375,1
20231130,112300,712211310,1379,1375,1379,1375,1006
20231130,112200,710824302,1374,1377,1379,1374,1408
20231130,112100,708889400,1377,1377,1377,1377,675
20231130,112000,707959925,1374,1370,1374,1370,1983
20231130,111900,705237568,1372,1371,1372,1370,1086
20231130,111800,703748699,1371,1372,1372,1371,2176
20231130,111700,700763619,1371,1371,1371,1371,12
20231130,111600,700747167,1372,1372,1373,1371,217
20231130,111500,700449444,1373,1372,1373,1372,123
20231130,111400,700280633,1372,1372,1372,1372,37
20231130,111300,700229869,1374,1373,1374,1373,1000
20231130,111200,698855978,1374,1374,1374,1374,0
20231130,111100,698855978,1374,1374,1374,1374,120
20231130,111000,698691098,1373,1370,1373,1370,1239
20231130,110900,696992021,1370,1370,1373,1370,3446
20231130,110800,692266492,1370,1373,1373,1370,10003
20231130,110700,678555622,1374,1377,1377,1374,11961
20231130,110600,662112282,1377,1378,1380,1377,2971
20231130,110500,658018435,1379,1379,1379,1378,612
20231130,110400,657174488,1381,1380,1381,1380,301
20231130,110300,656758993,1379,1378,1379,1378,356
20231130,110200,656268075,1378,1378,1378,1378,126
20231130,110100,656094447,1378,1383,1383,1378,2559
20231130,110000,652557209,1383,1383,1383,1383,1
20231130,105900,652555826,1384,1383,1384,1383,1261
20231130,105800,650811638,1383,1381,1383,1381,895
20231130,105700,649574470,1385,1385,1385,1385,10
20231130,105600,649560620,1380,1380,1380,1380,2000
20231130,105500,646800620,1380,1380,1380,1380,2501
20231130,105400,643349240,1385,1385,1385,1385,16
20231130,105300,643327080,1385,1383,1388,1380,4895
20231130,105200,636562869,1380,1383,1383,1380,4003
20231130,105100,631033433,1383,1383,1383,1383,1
20231130,105000,631032050,1383,1383,1383,1383,1
20231130,104900,631030667,1383,1383,1383,1383,1
20231130,104800,631029284,1384,1382,1384,1382,327
20231130,104700,630576765,1382,1382,1382,1382,12
20231130,104600,630560181,1383,1382,1385,1381,217
20231130,104500,630260113,1385,1383,1385,1381,8
20231130,104400,630249043,1382,1381,1382,1381,62
20231130,104300,630163420,1384,1389,1389,1384,1517
20231130,104200,628062656,1391,1393,1393,1388,130
20231130,104100,627882044,1394,1390,1394,1387,2448
20231130,104000,624484737,1390,1392,1392,1390,4343
20231130,103900,618439483,1398,1405,1410,1398,2952
20231130,103800,614302839,1400,1392,1400,1390,6709
20231130,103700,604924932,1391,1383,1391,1383,23500
20231130,103600,572303622,1383,1382,1383,1382,228
20231130,103500,571988468,1382,1382,1382,1382,0
20231130,103400,571988468,1382,1382,1382,1382,1430
20231130,103300,570012208,1382,1382,1382,1382,90
20231130,103200,569887828,1382,1384,1385,1382,967
20231130,103100,568550307,1385,1377,1385,1377,10260
20231130,103000,554377591,1374,1374,1374,1374,0
20231130,102900,554377591,1374,1377,1378,1374,1231
20231130,102800,552685440,1372,1377,1377,1372,535
20231130,102700,551950102,1378,1377,1378,1377,60
20231130,102600,551867472,1377,1376,1377,1376,165
20231130,102500,551640367,1376,1375,1377,1375,442
20231130,102400,551032268,1369,1369,1369,1369,0
20231130,102300,551032268,1369,1369,1369,1369,0
20231130,102200,551032268,1369,1370,1370,1369,25
20231130,102100,550998039,1370,1370,1370,1370,1516
20231130,102000,548921119,1376,1370,1376,1370,151
20231130,101900,548713649,1369,1376,1376,1369,1474
20231130,101800,546694953,1375,1375,1377,1375,255
20231130,101700,546344308,1378,1375,1378,1375,15
20231130,101600,546323653,1375,1375,1375,1375,1583
20231130,101500,544147028,1375,1375,1375,1375,20
20231130,101400,544119528,1375,1375,1375,1375,0
20231130,101300,544119528,1375,1375,1375,1375,0
20231130,101200,544119528,1375,1375,1375,1375,3
20231130,101100,544115403,1375,1377,1377,1375,1021
20231130,101000,542711486,1377,1379,1379,1377,732
20231130,100900,541702469,1381,1376,1381,1376,6250
20231130,100800,533082451,1376,1376,1377,1376,150
20231130,100700,532876002,1377,1369,1377,1369,11798
20231130,100600,516704031,1369,1369,1369,1369,1000
20231130,100500,515335031,1369,1369,1369,1369,223
20231130,100400,515029744,1366,1366,1367,1366,2406
20231130,100300,511741011,1367,1368,1369,1367,3503
20231130,100200,506948843,1368,1367,1368,1366,941
20231130,100100,505661564,1368,1368,1368,1368,74
20231130,100000,505560332,1359,1359,1359,1359,1
20231130,095900,505558973,1371,1371,1371,1371,0
20231130,095800,505558973,1371,1371,1371,1371,0
20231130,095700,505558973,1371,1367,1371,1365,3487
20231130,095600,500786460,1367,1367,1367,1367,1024
20231130,095500,499386652,1367,1367,1372,1357,7146
20231130,095400,489610021,1365,1361,1365,1361,3723
20231130,095300,484535378,1355,1361,1361,1355,3521
20231130,095200,479753415,1362,1359,1362,1359,554
20231130,095100,478999029,1367,1367,1367,1367,190
20231130,095000,478739299,1354,1359,1361,1354,301
20231130,094900,478330220,1357,1347,1381,1347,18349
20231130,094800,453448585,1347,1347,1347,1347,0
20231130,094700,453448585,1347,1341,1347,1341,8337
20231130,094600,442243969,1341,1339,1341,1338,5735
20231130,094500,434559406,1339,1339,1339,1339,1183
20231130,094400,432975369,1338,1337,1338,1337,700
20231130,094300,432039274,1337,1342,1342,1337,2087
20231130,094200,429245299,1343,1336,1343,1336,1010
20231130,094100,427894637,1336,1336,1336,1336,11
20231130,094000,427879941,1334,1337,1337,1334,3893
20231130,093900,422680243,1337,1340,1342,1337,5277
20231130,093800,415620099,1340,1342,1343,1340,277
20231130,093700,415248161,1341,1341,1341,1339,1010
20231130,093600,413895066,1343,1343,1343,1343,670
20231130,093500,412995256,1338,1338,1338,1338,73
20231130,093400,412897582,1338,1340,1345,1338,38969
20231130,093300,360579600,1344,1347,1347,1339,3274
20231130,093200,356185553,1349,1344,1349,1344,45
20231130,093100,356124948,1344,1345,1345,1344,2000
20231130,093000,353435629,1349,1349,1349,1349,123
20231130,092900,353269702,1351,1351,1351,1351,1697
20231130,092800,350977055,1350,1350,1350,1350,503
20231130,092700,350298005,1349,1349,1351,1345,460
20231130,092600,349677577,1345,1343,1346,1343,1087
20231130,092500,348215895,1343,1347,1347,1338,12941
20231130,092400,330852405,1347,1351,1351,1347,3728
20231130,092300,325817350,1351,1350,1351,1350,2222
20231130,092200,322816094,1350,1350,1350,1350,177
20231130,092100,322577144,1351,1347,1351,1345,7372
20231130,092000,312645794,1351,1336,1351,1336,6095
20231130,091900,304469892,1332,1341,1341,1329,10695
20231130,091800,290209695,1338,1358,1364,1338,31348
20231130,091700,247861796,1359,1351,1359,1347,23243
20231130,091600,216461857,1350,1369,1369,1350,16806
20231130,091500,193660118,1370,1372,1373,1370,3591
20231130,091400,188734299,1373,1378,1378,1373,8739
20231130,091300,176703548,1377,1384,1387,1377,3676
20231130,091200,171633294,1381,1377,1384,1377,12349
20231130,091100,154588025,1377,1389,1390,1377,12822
20231130,091000,136806656,1389,1384,1390,1384,15511
20231130,090900,115289094,1384,1381,1385,1380,18235
20231130,090800,90064948,1382,1380,1382,1375,3588
20231130,090700,85116392,1371,1371,1371,1371,0
20231130,090600,85116392,1371,1375,1375,1371,14878
20231130,090500,64704403,1373,1371,1373,1370,4973
20231130,090400,57880222,1370,1371,1371,1370,41
20231130,090300,57824051,1371,1355,1372,1355,16005
20231130,090200,35991025,1350,1350,1350,1350,1026
20231130,090100,34605925,1351,1363,1363,1350,20918
20231130,090000,6333861,1363,1363,1363,1363,4647