stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185700,329986734,1680,1680,1680,1680,2966
20231130,185600,329986734,1680,1680,1680,1680,0
20231130,185500,329986734,1680,1680,1680,1680,0
20231130,185400,329986734,1680,1680,1680,1680,0
20231130,185300,329986734,1680,1680,1680,1680,0
20231130,185200,329986734,1680,1680,1680,1680,0
20231130,185100,329986734,1680,1680,1680,1680,0
20231130,185000,329986734,1680,1680,1680,1680,0
20231130,184900,329986734,1680,1680,1680,1680,0
20231130,184800,329986734,1680,1680,1680,1680,0
20231130,184700,329986734,1680,1680,1680,1680,0
20231130,184600,329986734,1680,1680,1680,1680,0
20231130,184500,329986734,1680,1680,1680,1680,0
20231130,184400,329986734,1680,1680,1680,1680,0
20231130,184300,329986734,1680,1680,1680,1680,0
20231130,184200,329986734,1680,1680,1680,1680,0
20231130,184100,329986734,1680,1680,1680,1680,0
20231130,184000,329986734,1680,1680,1680,1680,0
20231130,183900,329986734,1680,1680,1680,1680,0
20231130,183800,329986734,1680,1680,1680,1680,0
20231130,183700,329986734,1680,1680,1680,1680,0
20231130,183600,329986734,1680,1680,1680,1680,0
20231130,183500,329986734,1680,1680,1680,1680,0
20231130,183400,329986734,1680,1680,1680,1680,0
20231130,183300,329986734,1680,1680,1680,1680,0
20231130,183200,329986734,1680,1680,1680,1680,0
20231130,183100,329986734,1680,1680,1680,1680,0
20231130,183000,329986734,1680,1680,1680,1680,0
20231130,182900,329986734,1680,1680,1680,1680,0
20231130,182800,329986734,1680,1680,1680,1680,0
20231130,182700,329986734,1680,1680,1680,1680,2966
20231130,182600,329986734,1680,1680,1680,1680,0
20231130,182500,329986734,1680,1680,1680,1680,0
20231130,182400,329986734,1680,1680,1680,1680,0
20231130,182300,329986734,1680,1680,1680,1680,0
20231130,182200,329986734,1680,1680,1680,1680,0
20231130,182100,329986734,1680,1680,1680,1680,0
20231130,182000,329986734,1680,1680,1680,1680,0
20231130,181900,329986734,1680,1680,1680,1680,0
20231130,181800,329986734,1680,1680,1680,1680,0
20231130,181700,329986734,1680,1680,1680,1680,0
20231130,181600,329986734,1680,1680,1680,1680,0
20231130,181500,329986734,1680,1680,1680,1680,0
20231130,181400,329986734,1680,1680,1680,1680,0
20231130,181300,329986734,1680,1680,1680,1680,0
20231130,181200,329986734,1680,1680,1680,1680,0
20231130,181100,329986734,1680,1680,1680,1680,0
20231130,181000,329986734,1680,1680,1680,1680,0
20231130,180900,329986734,1680,1680,1680,1680,0
20231130,180800,329986734,1680,1680,1680,1680,0
20231130,180700,329986734,1680,1680,1680,1680,0
20231130,180600,329986734,1680,1680,1680,1680,0
20231130,180500,329986734,1680,1680,1680,1680,0
20231130,180400,329986734,1680,1680,1680,1680,0
20231130,180300,329986734,1680,1680,1680,1680,0
20231130,180200,329986734,1680,1680,1680,1680,0
20231130,180100,329986734,1680,1680,1680,1680,0
20231130,180000,329986734,1680,1680,1680,1680,0
20231130,175900,329986734,1680,1680,1680,1680,0
20231130,175800,329986734,1680,1680,1680,1680,0
20231130,175700,329986734,1680,1680,1680,1680,2966
20231130,175600,329986734,1680,1680,1680,1680,0
20231130,175500,329986734,1680,1680,1680,1680,0
20231130,175400,329986734,1680,1680,1680,1680,0
20231130,175300,329986734,1680,1680,1680,1680,0
20231130,175200,329986734,1680,1680,1680,1680,0
20231130,175100,329986734,1680,1680,1680,1680,0
20231130,175000,329986734,1680,1680,1680,1680,0
20231130,174900,329986734,1680,1680,1680,1680,0
20231130,174800,329986734,1680,1680,1680,1680,0
20231130,174700,329986734,1680,1680,1680,1680,0
20231130,174600,329986734,1680,1680,1680,1680,0
20231130,174500,329986734,1680,1680,1680,1680,0
20231130,174400,329986734,1680,1680,1680,1680,0
20231130,174300,329986734,1680,1680,1680,1680,0
20231130,174200,329986734,1680,1680,1680,1680,0
20231130,174100,329986734,1680,1680,1680,1680,0
20231130,174000,329986734,1680,1680,1680,1680,0
20231130,173900,329986734,1680,1680,1680,1680,0
20231130,173800,329986734,1680,1680,1680,1680,0
20231130,173700,329986734,1680,1680,1680,1680,0
20231130,173600,329986734,1680,1680,1680,1680,0
20231130,173500,329986734,1680,1680,1680,1680,0
20231130,173400,329986734,1680,1680,1680,1680,0
20231130,173300,329986734,1680,1680,1680,1680,0
20231130,173200,329986734,1680,1680,1680,1680,0
20231130,173100,329986734,1680,1680,1680,1680,0
20231130,173000,329986734,1680,1680,1680,1680,0
20231130,172900,329986734,1680,1680,1680,1680,0
20231130,172800,329986734,1680,1680,1680,1680,0
20231130,172700,329986734,1680,1680,1680,1680,2966
20231130,172600,329986734,1680,1680,1680,1680,0
20231130,172500,329986734,1680,1680,1680,1680,0
20231130,172400,329986734,1680,1680,1680,1680,0
20231130,172300,329986734,1680,1680,1680,1680,0
20231130,172200,329986734,1680,1680,1680,1680,0
20231130,172100,329986734,1680,1680,1680,1680,0
20231130,172000,329986734,1680,1680,1680,1680,0
20231130,171900,329986734,1680,1680,1680,1680,0
20231130,171800,329986734,1680,1680,1680,1680,0
20231130,171700,329986734,1680,1680,1680,1680,0
20231130,171600,329986734,1680,1680,1680,1680,0
20231130,171500,329986734,1680,1680,1680,1680,0
20231130,171400,329986734,1680,1680,1680,1680,0
20231130,171300,329986734,1680,1680,1680,1680,0
20231130,171200,329986734,1680,1680,1680,1680,0
20231130,171100,329986734,1680,1680,1680,1680,0
20231130,171000,329986734,1680,1680,1680,1680,0
20231130,170900,329986734,1680,1680,1680,1680,0
20231130,170800,329986734,1680,1680,1680,1680,0
20231130,170700,329986734,1680,1680,1680,1680,0
20231130,170600,329986734,1680,1680,1680,1680,0
20231130,170500,329986734,1680,1680,1680,1680,0
20231130,170400,329986734,1680,1680,1680,1680,0
20231130,170300,329986734,1680,1680,1680,1680,0
20231130,170200,329986734,1680,1680,1680,1680,0
20231130,170100,329986734,1680,1680,1680,1680,0
20231130,170000,329986734,1680,1680,1680,1680,0
20231130,165900,329986734,1680,1680,1680,1680,0
20231130,165800,329986734,1680,1680,1680,1680,0
20231130,165700,329986734,1680,1680,1680,1680,2966
20231130,165600,329986734,1680,1680,1680,1680,0
20231130,165500,329986734,1680,1680,1680,1680,0
20231130,165400,329986734,1680,1680,1680,1680,0
20231130,165300,329986734,1680,1680,1680,1680,0
20231130,165200,329986734,1680,1680,1680,1680,0
20231130,165100,329986734,1680,1680,1680,1680,0
20231130,165000,329986734,1680,1680,1680,1680,0
20231130,164900,329986734,1680,1680,1680,1680,0
20231130,164800,329986734,1680,1680,1680,1680,0
20231130,164700,329986734,1680,1680,1680,1680,0
20231130,164600,329986734,1680,1680,1680,1680,0
20231130,164500,329986734,1680,1680,1680,1680,0
20231130,164400,329986734,1680,1680,1680,1680,0
20231130,164300,329986734,1680,1680,1680,1680,0
20231130,164200,329986734,1680,1680,1680,1680,0
20231130,164100,329986734,1680,1680,1680,1680,0
20231130,164000,329986734,1680,1680,1680,1680,0
20231130,163900,329986734,1680,1680,1680,1680,0
20231130,163800,329986734,1680,1680,1680,1680,0
20231130,163700,329986734,1680,1680,1680,1680,0
20231130,163600,329986734,1680,1680,1680,1680,0
20231130,163500,329986734,1680,1680,1680,1680,0
20231130,163400,329986734,1680,1680,1680,1680,0
20231130,163300,329986734,1680,1680,1680,1680,0
20231130,163200,329986734,1680,1680,1680,1680,0
20231130,163100,329986734,1680,1680,1680,1680,0
20231130,163000,329986734,1680,1680,1680,1680,0
20231130,162900,329986734,1680,1680,1680,1680,0
20231130,162800,329986734,1680,1680,1680,1680,0
20231130,162700,329986734,1680,1680,1680,1680,2966
20231130,162600,329986734,1680,1680,1680,1680,0
20231130,162500,329986734,1680,1680,1680,1680,0
20231130,162400,329986734,1680,1680,1680,1680,0
20231130,162300,329986734,1680,1680,1680,1680,0
20231130,162200,329986734,1680,1680,1680,1680,0
20231130,162100,329986734,1680,1680,1680,1680,0
20231130,162000,329986734,1680,1680,1680,1680,0
20231130,161900,329986734,1680,1680,1680,1680,0
20231130,161800,329986734,1680,1680,1680,1680,0
20231130,161700,329986734,1680,1680,1680,1680,0
20231130,161600,329986734,1680,1680,1680,1680,0
20231130,161500,329986734,1680,1680,1680,1680,0
20231130,161400,329986734,1680,1680,1680,1680,0
20231130,161300,329986734,1680,1680,1680,1680,0
20231130,161200,329986734,1680,1680,1680,1680,0
20231130,161100,329986734,1680,1680,1680,1680,0
20231130,161000,329986734,1680,1680,1680,1680,0
20231130,160900,329986734,1680,1680,1680,1680,0
20231130,160800,329986734,1680,1680,1680,1680,0
20231130,160700,329986734,1680,1680,1680,1680,0
20231130,160600,329986734,1680,1680,1680,1680,0
20231130,160500,329986734,1680,1680,1680,1680,0
20231130,160400,329986734,1680,1680,1680,1680,0
20231130,160300,329986734,1680,1680,1680,1680,0
20231130,160200,329986734,1680,1680,1680,1680,0
20231130,160100,329986734,1680,1680,1680,1680,0
20231130,160000,329986734,1680,1680,1680,1680,0
20231130,155900,329986734,1680,1680,1680,1680,0
20231130,155800,329986734,1680,1680,1680,1680,0
20231130,155700,329986734,1680,1680,1680,1680,2966
20231130,155600,329986734,1680,1680,1680,1680,0
20231130,155500,329986734,1680,1680,1680,1680,0
20231130,155400,329986734,1680,1680,1680,1680,0
20231130,155300,329986734,1680,1680,1680,1680,0
20231130,155200,329986734,1680,1680,1680,1680,0
20231130,155100,329986734,1680,1680,1680,1680,0
20231130,155000,329986734,1680,1680,1680,1680,0
20231130,154900,329986734,1680,1680,1680,1680,0
20231130,154800,329986734,1680,1680,1680,1680,0
20231130,154700,329986734,1680,1680,1680,1680,0
20231130,154600,329986734,1680,1680,1680,1680,0
20231130,154500,329986734,1680,1680,1680,1680,0
20231130,154400,329986734,1680,1680,1680,1680,0
20231130,154300,329986734,1680,1680,1680,1680,0
20231130,154200,329986734,1680,1680,1680,1680,0
20231130,154100,329986734,1680,1680,1680,1680,0
20231130,154000,329986734,1680,1680,1680,1680,0
20231130,153900,329986734,1680,1680,1680,1680,0
20231130,153800,329986734,1680,1680,1680,1680,0
20231130,153700,329986734,1680,1680,1680,1680,0
20231130,153600,329986734,1680,1680,1680,1680,0
20231130,153500,329986734,1680,1680,1680,1680,0
20231130,153400,329986734,1680,1680,1680,1680,0
20231130,153300,329986734,1680,1680,1680,1680,0
20231130,153200,329986734,1680,1680,1680,1680,0
20231130,153100,329986734,1680,1680,1680,1680,0
20231130,153000,329986734,1680,1680,1680,1680,2966
20231130,152900,325003854,1687,1687,1687,1687,0
20231130,152800,325003854,1687,1687,1687,1687,0
20231130,152700,325003854,1687,1687,1687,1687,0
20231130,152600,325003854,1687,1687,1687,1687,0
20231130,152500,325003854,1687,1687,1687,1687,0
20231130,152400,325003854,1687,1687,1687,1687,0
20231130,152300,325003854,1687,1687,1687,1687,0
20231130,152200,325003854,1687,1687,1687,1687,0
20231130,152100,325003854,1687,1687,1687,1687,0
20231130,152000,325003854,1687,1687,1687,1687,0
20231130,151900,325003854,1687,1687,1687,1687,0
20231130,151800,325003854,1687,1687,1687,1687,6
20231130,151700,324993732,1687,1686,1687,1686,60
20231130,151600,324892571,1686,1686,1686,1686,950
20231130,151500,323290871,1686,1686,1686,1686,0
20231130,151400,323290871,1686,1686,1686,1686,0
20231130,151300,323290871,1686,1686,1686,1686,272
20231130,151200,322832279,1686,1686,1686,1686,30
20231130,151100,322781699,1686,1685,1686,1685,300
20231130,151000,322275900,1683,1683,1683,1683,251
20231130,150900,321853467,1686,1686,1686,1686,0
20231130,150800,321853467,1686,1686,1686,1686,0
20231130,150700,321853467,1686,1683,1686,1683,1000
20231130,150600,320169867,1681,1681,1681,1680,551
20231130,150500,319244081,1683,1683,1683,1683,62
20231130,150400,319139735,1681,1680,1681,1680,51
20231130,150300,319054026,1681,1680,1681,1680,32
20231130,150200,319000235,1680,1680,1680,1680,23
20231130,150100,318961595,1675,1675,1675,1675,7
20231130,150000,318949870,1675,1680,1680,1675,451
20231130,145900,318193929,1676,1677,1677,1676,985
20231130,145800,316542969,1675,1675,1675,1675,0
20231130,145700,316542969,1675,1676,1676,1675,910
20231130,145600,315018651,1674,1689,1689,1674,17184
20231130,145500,286170328,1685,1686,1686,1685,500
20231130,145400,285327528,1685,1685,1685,1685,0
20231130,145300,285327528,1685,1685,1685,1685,0
20231130,145200,285327528,1685,1688,1688,1685,496
20231130,145100,284491546,1688,1689,1689,1688,90
20231130,145000,284339542,1690,1690,1690,1690,0
20231130,144900,284339542,1690,1690,1690,1690,0
20231130,144800,284339542,1690,1690,1690,1690,4
20231130,144700,284332782,1690,1691,1691,1689,1800
20231130,144600,281291232,1691,1691,1691,1691,0
20231130,144500,281291232,1691,1691,1691,1691,0
20231130,144400,281291232,1691,1691,1691,1691,406
20231130,144300,280604686,1691,1691,1691,1691,0
20231130,144200,280604686,1691,1692,1692,1691,884
20231130,144100,279109783,1691,1691,1691,1691,0
20231130,144000,279109783,1691,1691,1691,1691,0
20231130,143900,279109783,1691,1691,1691,1691,0
20231130,143800,279109783,1691,1691,1691,1691,0
20231130,143700,279109783,1691,1697,1697,1691,579
20231130,143600,278130682,1690,1690,1690,1690,0
20231130,143500,278130682,1690,1690,1690,1690,203
20231130,143400,277787612,1690,1690,1690,1690,0
20231130,143300,277787612,1690,1690,1690,1690,0
20231130,143200,277787612,1690,1690,1690,1690,43
20231130,143100,277714942,1690,1690,1690,1690,0
20231130,143000,277714942,1690,1692,1692,1690,3000
20231130,142900,272643439,1690,1700,1701,1690,2002
20231130,142800,269246919,1698,1698,1698,1698,0
20231130,142700,269246919,1698,1698,1698,1698,0
20231130,142600,269246919,1698,1698,1698,1698,0
20231130,142500,269246919,1698,1698,1698,1698,4
20231130,142400,269240127,1699,1698,1699,1698,25
20231130,142300,269197675,1698,1699,1699,1698,82
20231130,142200,269058358,1699,1699,1699,1699,543
20231130,142100,268135801,1699,1699,1699,1699,61
20231130,142000,268032162,1699,1699,1699,1699,219
20231130,141900,267660081,1699,1699,1699,1699,30
20231130,141800,267609111,1699,1699,1699,1698,561
20231130,141700,266655989,1699,1700,1700,1699,256
20231130,141600,266220798,1700,1700,1700,1700,51
20231130,141500,266134098,1701,1702,1702,1701,4
20231130,141400,266127293,1702,1703,1703,1702,3
20231130,141300,266122185,1704,1704,1704,1704,0
20231130,141200,266122185,1704,1704,1704,1704,58
20231130,141100,266023353,1704,1704,1704,1704,0
20231130,141000,266023353,1704,1704,1704,1704,0
20231130,140900,266023353,1704,1705,1705,1704,1478
20231130,140800,263504390,1707,1707,1707,1707,4
20231130,140700,263497562,1707,1707,1707,1707,0
20231130,140600,263497562,1707,1707,1707,1707,0
20231130,140500,263497562,1707,1707,1707,1707,26
20231130,140400,263453180,1706,1706,1706,1706,0
20231130,140300,263453180,1706,1706,1706,1706,0
20231130,140200,263453180,1706,1707,1707,1706,2
20231130,140100,263449767,1707,1706,1707,1706,890
20231130,140000,261930559,1707,1705,1707,1705,981
20231130,135900,260255994,1704,1704,1704,1704,0
20231130,135800,260255994,1704,1706,1706,1704,600
20231130,135700,259233525,1708,1708,1708,1708,0
20231130,135600,259233525,1708,1708,1708,1708,0
20231130,135500,259233525,1708,1707,1708,1707,33
20231130,135400,259177171,1709,1709,1709,1709,0
20231130,135300,259177171,1709,1709,1709,1709,1
20231130,135200,259175462,1708,1708,1708,1708,1
20231130,135100,259173754,1709,1708,1709,1708,3
20231130,135000,259168629,1708,1708,1708,1708,0
20231130,134900,259168629,1708,1708,1708,1708,1
20231130,134800,259166921,1708,1707,1708,1707,2
20231130,134700,259163506,1706,1706,1706,1705,699
20231130,134600,257971212,1706,1706,1706,1706,20
20231130,134500,257937092,1706,1706,1706,1706,0
20231130,134400,257937092,1706,1706,1706,1706,0
20231130,134300,257937092,1706,1706,1706,1706,3
20231130,134200,257931974,1706,1706,1706,1706,0
20231130,134100,257931974,1706,1706,1706,1706,0
20231130,134000,257931974,1706,1706,1706,1706,0
20231130,133900,257931974,1706,1707,1707,1706,16
20231130,133800,257904677,1706,1706,1706,1706,0
20231130,133700,257904677,1706,1706,1706,1706,6
20231130,133600,257894441,1704,1704,1704,1704,0
20231130,133500,257894441,1704,1704,1704,1704,0
20231130,133400,257894441,1704,1710,1713,1701,83
20231130,133300,257752397,1710,1704,1710,1704,7609
20231130,133200,244783743,1704,1700,1704,1700,694
20231130,133100,243602030,1700,1700,1700,1700,7
20231130,133000,243590130,1700,1699,1700,1699,189
20231130,132900,243269011,1700,1699,1700,1699,4
20231130,132800,243262213,1700,1700,1700,1700,6
20231130,132700,243252013,1700,1700,1700,1700,16
20231130,132600,243224813,1700,1700,1700,1700,159
20231130,132500,242954513,1700,1700,1700,1700,1
20231130,132400,242952813,1703,1703,1703,1703,120
20231130,132300,242748453,1703,1703,1703,1703,0
20231130,132200,242748453,1703,1697,1703,1697,841
20231130,132100,241316248,1701,1704,1704,1701,270
20231130,132000,240856918,1704,1696,1704,1696,36080
20231130,131900,179643811,1695,1690,1695,1690,6192
20231130,131800,169166934,1690,1690,1690,1690,2129
20231130,131700,165568924,1690,1692,1692,1690,260
20231130,131600,165129464,1692,1692,1692,1692,1
20231130,131500,165127772,1689,1689,1689,1689,0
20231130,131400,165127772,1689,1689,1689,1689,4700
20231130,131300,157189472,1689,1689,1689,1689,0
20231130,131200,157189472,1689,1689,1689,1689,0
20231130,131100,157189472,1689,1689,1689,1689,738
20231130,131000,155942990,1691,1691,1691,1691,0
20231130,130900,155942990,1691,1691,1691,1691,10
20231130,130800,155926080,1691,1691,1691,1691,510
20231130,130700,155063670,1689,1689,1689,1689,0
20231130,130600,155063670,1689,1689,1689,1689,0
20231130,130500,155063670,1689,1689,1689,1689,0
20231130,130400,155063670,1689,1689,1689,1689,0
20231130,130300,155063670,1689,1689,1689,1688,1219
20231130,130200,153005099,1689,1689,1689,1689,40
20231130,130100,152937539,1689,1689,1689,1689,2
20231130,130000,152934161,1689,1689,1689,1689,194
20231130,125900,152606495,1688,1688,1688,1688,814
20231130,125800,151232463,1688,1688,1688,1688,200
20231130,125700,150894863,1688,1688,1688,1688,100
20231130,125600,150726063,1688,1688,1688,1688,0
20231130,125500,150726063,1688,1688,1688,1688,118
20231130,125400,150526879,1685,1685,1685,1685,3
20231130,125300,150521824,1688,1688,1688,1688,0
20231130,125200,150521824,1688,1688,1688,1688,7
20231130,125100,150510008,1688,1688,1688,1688,0
20231130,125000,150510008,1688,1688,1688,1688,0
20231130,124900,150510008,1688,1687,1688,1687,600
20231130,124800,149497713,1684,1684,1684,1684,0
20231130,124700,149497713,1684,1684,1684,1684,0
20231130,124600,149497713,1684,1684,1684,1684,0
20231130,124500,149497713,1684,1684,1684,1684,0
20231130,124400,149497713,1684,1684,1684,1684,0
20231130,124300,149497713,1684,1684,1684,1684,0
20231130,124200,149497713,1684,1684,1684,1684,20
20231130,124100,149464033,1684,1684,1684,1684,0
20231130,124000,149464033,1684,1684,1684,1684,0
20231130,123900,149464033,1684,1684,1684,1684,0
20231130,123800,149464033,1684,1684,1684,1684,0
20231130,123700,149464033,1684,1684,1684,1684,0
20231130,123600,149464033,1684,1684,1684,1684,13
20231130,123500,149442141,1684,1684,1684,1684,0
20231130,123400,149442141,1684,1687,1687,1684,88
20231130,123300,149293889,1687,1687,1687,1687,0
20231130,123200,149293889,1687,1687,1687,1687,0
20231130,123100,149293889,1687,1687,1687,1687,0
20231130,123000,149293889,1687,1687,1687,1687,0
20231130,122900,149293889,1687,1686,1687,1686,997
20231130,122800,147612472,1685,1685,1685,1685,0
20231130,122700,147612472,1685,1685,1685,1685,90
20231130,122600,147460822,1685,1685,1685,1685,10
20231130,122500,147443972,1685,1685,1685,1685,0
20231130,122400,147443972,1685,1685,1685,1685,0
20231130,122300,147443972,1685,1685,1685,1685,0
20231130,122200,147443972,1685,1685,1685,1685,0
20231130,122100,147443972,1685,1685,1685,1685,3
20231130,122000,147438917,1686,1686,1686,1686,0
20231130,121900,147438917,1686,1686,1686,1686,0
20231130,121800,147438917,1686,1686,1686,1686,1
20231130,121700,147437231,1674,1674,1674,1674,0
20231130,121600,147437231,1674,1691,1691,1672,9423
20231130,121500,131614602,1695,1695,1695,1695,0
20231130,121400,131614602,1695,1695,1695,1695,0
20231130,121300,131614602,1695,1695,1695,1695,0
20231130,121200,131614602,1695,1695,1695,1695,0
20231130,121100,131614602,1695,1695,1695,1695,0
20231130,121000,131614602,1695,1695,1695,1695,0
20231130,120900,131614602,1695,1695,1695,1695,0
20231130,120800,131614602,1695,1695,1695,1695,0
20231130,120700,131614602,1695,1695,1695,1695,10
20231130,120600,131597652,1695,1695,1695,1695,198
20231130,120500,131262042,1691,1691,1691,1691,0
20231130,120400,131262042,1691,1691,1691,1691,0
20231130,120300,131262042,1691,1691,1691,1691,343
20231130,120200,130682029,1691,1691,1691,1691,0
20231130,120100,130682029,1691,1691,1691,1691,0
20231130,120000,130682029,1691,1691,1691,1691,0
20231130,115900,130682029,1691,1690,1691,1690,276
20231130,115800,130215573,1687,1687,1687,1687,0
20231130,115700,130215573,1687,1687,1687,1687,20
20231130,115600,130181833,1688,1688,1688,1688,27
20231130,115500,130136257,1687,1687,1687,1687,200
20231130,115400,129798857,1686,1686,1686,1686,0
20231130,115300,129798857,1686,1686,1686,1686,0
20231130,115200,129798857,1686,1686,1686,1686,1
20231130,115100,129797171,1686,1686,1686,1686,0
20231130,115000,129797171,1686,1686,1686,1686,1
20231130,114900,129795485,1686,1688,1688,1686,5
20231130,114800,129787047,1688,1688,1688,1688,0
20231130,114700,129787047,1688,1688,1688,1688,0
20231130,114600,129787047,1688,1688,1688,1688,1
20231130,114500,129785359,1686,1686,1686,1686,0
20231130,114400,129785359,1686,1686,1686,1686,0
20231130,114300,129785359,1686,1686,1686,1686,0
20231130,114200,129785359,1686,1686,1686,1686,11
20231130,114100,129766813,1686,1686,1686,1686,1
20231130,114000,129765127,1686,1686,1686,1686,0
20231130,113900,129765127,1686,1686,1686,1686,32
20231130,113800,129711175,1686,1686,1686,1686,0
20231130,113700,129711175,1686,1686,1686,1686,0
20231130,113600,129711175,1686,1686,1686,1686,0
20231130,113500,129711175,1686,1686,1686,1686,0
20231130,113400,129711175,1686,1686,1686,1686,1
20231130,113300,129709489,1688,1688,1688,1688,23
20231130,113200,129670665,1688,1688,1688,1688,30
20231130,113100,129620025,1688,1688,1688,1688,100
20231130,113000,129451225,1688,1688,1688,1688,30
20231130,112900,129400585,1688,1688,1688,1688,10
20231130,112800,129383705,1688,1688,1688,1688,0
20231130,112700,129383705,1688,1688,1688,1688,0
20231130,112600,129383705,1688,1688,1688,1688,0
20231130,112500,129383705,1688,1688,1688,1688,221
20231130,112400,129010657,1688,1688,1688,1688,200
20231130,112300,128673057,1688,1688,1688,1688,23
20231130,112200,128634233,1688,1688,1688,1688,0
20231130,112100,128634233,1688,1688,1688,1688,0
20231130,112000,128634233,1688,1688,1688,1688,3
20231130,111900,128629169,1688,1688,1688,1688,0
20231130,111800,128629169,1688,1688,1688,1688,4
20231130,111700,128622417,1691,1692,1692,1691,2365
20231130,111600,124623132,1692,1694,1694,1692,112
20231130,111500,124433480,1694,1694,1695,1694,2006
20231130,111400,121035280,1694,1694,1694,1694,9
20231130,111300,121020034,1693,1693,1693,1693,0
20231130,111200,121020034,1693,1693,1693,1693,0
20231130,111100,121020034,1693,1692,1694,1692,602
20231130,111000,120001419,1692,1692,1692,1692,140
20231130,110900,119764539,1695,1695,1695,1695,0
20231130,110800,119764539,1695,1695,1695,1695,9
20231130,110700,119749284,1695,1695,1695,1695,726
20231130,110600,118518714,1696,1695,1696,1695,5589
20231130,110500,109040813,1692,1692,1692,1692,0
20231130,110400,109040813,1692,1692,1692,1692,400
20231130,110300,108364013,1691,1694,1694,1691,1817
20231130,110200,105287634,1691,1690,1691,1687,1704
20231130,110100,102406867,1685,1685,1685,1685,0
20231130,110000,102406867,1685,1689,1691,1685,204
20231130,105900,102063113,1695,1685,1696,1680,3712
20231130,105800,95787154,1685,1684,1685,1684,862
20231130,105700,94335034,1677,1677,1677,1677,0
20231130,105600,94335034,1677,1677,1677,1677,0
20231130,105500,94335034,1677,1677,1677,1677,0
20231130,105400,94335034,1677,1684,1684,1677,65
20231130,105300,94225649,1684,1684,1684,1684,100
20231130,105200,94057249,1684,1684,1684,1684,0
20231130,105100,94057249,1684,1684,1684,1684,300
20231130,105000,93552049,1685,1685,1685,1685,0
20231130,104900,93552049,1685,1685,1685,1685,0
20231130,104800,93552049,1685,1685,1685,1685,0
20231130,104700,93552049,1685,1685,1685,1685,0
20231130,104600,93552049,1685,1685,1685,1685,1247
20231130,104500,91450854,1685,1685,1685,1685,1
20231130,104400,91449169,1685,1685,1685,1685,0
20231130,104300,91449169,1685,1678,1685,1671,1535
20231130,104200,88880136,1678,1678,1678,1678,0
20231130,104100,88880136,1678,1678,1678,1678,0
20231130,104000,88880136,1678,1679,1679,1678,113
20231130,103900,88690492,1678,1678,1678,1678,0
20231130,103800,88690492,1678,1678,1678,1678,863
20231130,103700,87242378,1677,1677,1677,1677,19
20231130,103600,87210515,1677,1677,1677,1677,54
20231130,103500,87119957,1677,1677,1677,1677,113
20231130,103400,86930456,1677,1677,1677,1677,40
20231130,103300,86863376,1677,1677,1677,1677,0
20231130,103200,86863376,1677,1677,1677,1677,5
20231130,103100,86854991,1674,1674,1674,1674,0
20231130,103000,86854991,1674,1674,1674,1674,0
20231130,102900,86854991,1674,1674,1674,1674,0
20231130,102800,86854991,1674,1673,1674,1673,84
20231130,102700,86714396,1677,1676,1677,1676,366
20231130,102600,86100974,1671,1671,1671,1671,0
20231130,102500,86100974,1671,1671,1671,1671,0
20231130,102400,86100974,1671,1671,1671,1671,0
20231130,102300,86100974,1671,1671,1671,1671,0
20231130,102200,86100974,1671,1671,1671,1671,0
20231130,102100,86100974,1671,1671,1671,1671,0
20231130,102000,86100974,1671,1671,1671,1671,0
20231130,101900,86100974,1671,1671,1671,1671,0
20231130,101800,86100974,1671,1674,1677,1670,774
20231130,101700,84806995,1675,1677,1677,1675,5007
20231130,101600,76415514,1677,1678,1678,1677,196
20231130,101500,76086685,1678,1678,1678,1678,538
20231130,101400,75183921,1678,1678,1678,1678,569
20231130,101300,74229139,1678,1678,1678,1678,0
20231130,101200,74229139,1678,1679,1679,1678,4489
20231130,101100,66695047,1679,1679,1679,1679,0
20231130,101000,66695047,1679,1679,1679,1679,5
20231130,100900,66686652,1679,1679,1679,1679,0
20231130,100800,66686652,1679,1679,1679,1679,984
20231130,100700,65034516,1679,1680,1680,1679,438
20231130,100600,64298732,1679,1679,1679,1679,0
20231130,100500,64298732,1679,1679,1679,1679,0
20231130,100400,64298732,1679,1679,1679,1679,0
20231130,100300,64298732,1679,1679,1679,1679,0
20231130,100200,64298732,1679,1679,1679,1679,0
20231130,100100,64298732,1679,1679,1679,1679,1
20231130,100000,64297053,1678,1678,1678,1678,0
20231130,095900,64297053,1678,1679,1679,1678,601
20231130,095800,63288265,1679,1679,1679,1679,200
20231130,095700,62952465,1678,1678,1678,1678,0
20231130,095600,62952465,1678,1678,1678,1678,0
20231130,095500,62952465,1678,1678,1678,1678,0
20231130,095400,62952465,1678,1678,1678,1678,0
20231130,095300,62952465,1678,1681,1685,1678,2670
20231130,095200,58470643,1679,1679,1679,1679,0
20231130,095100,58470643,1679,1680,1680,1679,1000
20231130,095000,56791391,1679,1679,1679,1679,0
20231130,094900,56791391,1679,1679,1679,1679,0
20231130,094800,56791391,1679,1679,1679,1679,0
20231130,094700,56791391,1679,1679,1679,1679,0
20231130,094600,56791391,1679,1679,1679,1679,6
20231130,094500,56781317,1678,1678,1678,1678,0
20231130,094400,56781317,1678,1678,1678,1678,0
20231130,094300,56781317,1678,1679,1679,1678,3660
20231130,094200,50639451,1678,1678,1678,1678,0
20231130,094100,50639451,1678,1683,1683,1678,6514
20231130,094000,39696372,1683,1683,1683,1683,100
20231130,093900,39528072,1682,1683,1683,1682,1100
20231130,093800,37677372,1682,1683,1683,1682,717
20231130,093700,36471070,1683,1690,1693,1683,1003
20231130,093600,34781172,1688,1688,1688,1688,70
20231130,093500,34663012,1690,1692,1692,1690,71
20231130,093400,34542920,1683,1683,1683,1683,0
20231130,093300,34542920,1683,1683,1683,1683,0
20231130,093200,34542920,1683,1683,1683,1683,0
20231130,093100,34542920,1683,1683,1683,1683,26
20231130,093000,34499162,1683,1683,1683,1683,15
20231130,092900,34473917,1683,1684,1684,1683,795
20231130,092800,33135931,1683,1686,1686,1683,3000
20231130,092700,28083167,1687,1687,1688,1687,11
20231130,092600,28064609,1688,1688,1688,1688,126
20231130,092500,27851921,1687,1689,1689,1687,728
20231130,092400,26622979,1689,1689,1689,1689,0
20231130,092300,26622979,1689,1689,1689,1689,82
20231130,092200,26484481,1689,1689,1689,1689,0
20231130,092100,26484481,1689,1689,1689,1689,0
20231130,092000,26484481,1689,1689,1689,1689,200
20231130,091900,26146681,1688,1688,1688,1688,0
20231130,091800,26146681,1688,1688,1688,1688,300
20231130,091700,25640281,1688,1688,1688,1688,85
20231130,091600,25496801,1690,1690,1690,1690,35
20231130,091500,25437651,1692,1697,1697,1692,557
20231130,091400,24494606,1697,1690,1697,1690,394
20231130,091300,23826897,1694,1687,1694,1687,621
20231130,091200,22775470,1687,1687,1687,1687,60
20231130,091100,22674250,1687,1688,1688,1687,2
20231130,091000,22670875,1688,1688,1688,1688,932
20231130,090900,21097659,1683,1689,1689,1683,1276
20231130,090800,18946906,1688,1688,1688,1688,0
20231130,090700,18946906,1688,1688,1688,1688,100
20231130,090600,18778106,1688,1688,1688,1688,207
20231130,090500,18428690,1688,1688,1688,1688,500
20231130,090400,17584690,1694,1693,1694,1693,10
20231130,090300,17567753,1689,1689,1689,1686,199
20231130,090200,17231849,1689,1689,1689,1689,97
20231130,090100,17068016,1689,1689,1689,1689,100
20231130,090000,16899116,1689,1700,1700,1689,9981