stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,190800,1361774075,2750,2750,2750,2750,3799
20231130,190700,1361774075,2750,2750,2750,2750,0
20231130,190600,1361774075,2750,2750,2750,2750,0
20231130,190500,1361774075,2750,2750,2750,2750,0
20231130,190400,1361774075,2750,2750,2750,2750,0
20231130,190300,1361774075,2750,2750,2750,2750,0
20231130,190200,1361774075,2750,2750,2750,2750,0
20231130,190100,1361774075,2750,2750,2750,2750,0
20231130,190000,1361774075,2750,2750,2750,2750,0
20231130,185900,1361774075,2750,2750,2750,2750,0
20231130,185800,1361774075,2750,2750,2750,2750,0
20231130,185700,1361774075,2750,2750,2750,2750,0
20231130,185600,1361774075,2750,2750,2750,2750,0
20231130,185500,1361774075,2750,2750,2750,2750,0
20231130,185400,1361774075,2750,2750,2750,2750,0
20231130,185300,1361774075,2750,2750,2750,2750,0
20231130,185200,1361774075,2750,2750,2750,2750,0
20231130,185100,1361774075,2750,2750,2750,2750,0
20231130,185000,1361774075,2750,2750,2750,2750,0
20231130,184900,1361774075,2750,2750,2750,2750,0
20231130,184800,1361774075,2750,2750,2750,2750,0
20231130,184700,1361774075,2750,2750,2750,2750,0
20231130,184600,1361774075,2750,2750,2750,2750,0
20231130,184500,1361774075,2750,2750,2750,2750,0
20231130,184400,1361774075,2750,2750,2750,2750,0
20231130,184300,1361774075,2750,2750,2750,2750,0
20231130,184200,1361774075,2750,2750,2750,2750,0
20231130,184100,1361774075,2750,2750,2750,2750,0
20231130,184000,1361774075,2750,2750,2750,2750,0
20231130,183900,1361774075,2750,2750,2750,2750,0
20231130,183800,1361774075,2750,2750,2750,2750,3799
20231130,183700,1361774075,2750,2750,2750,2750,0
20231130,183600,1361774075,2750,2750,2750,2750,0
20231130,183500,1361774075,2750,2750,2750,2750,0
20231130,183400,1361774075,2750,2750,2750,2750,0
20231130,183300,1361774075,2750,2750,2750,2750,0
20231130,183200,1361774075,2750,2750,2750,2750,0
20231130,183100,1361774075,2750,2750,2750,2750,0
20231130,183000,1361774075,2750,2750,2750,2750,0
20231130,182900,1361774075,2750,2750,2750,2750,0
20231130,182800,1361774075,2750,2750,2750,2750,0
20231130,182700,1361774075,2750,2750,2750,2750,0
20231130,182600,1361774075,2750,2750,2750,2750,0
20231130,182500,1361774075,2750,2750,2750,2750,0
20231130,182400,1361774075,2750,2750,2750,2750,0
20231130,182300,1361774075,2750,2750,2750,2750,0
20231130,182200,1361774075,2750,2750,2750,2750,0
20231130,182100,1361774075,2750,2750,2750,2750,0
20231130,182000,1361774075,2750,2750,2750,2750,0
20231130,181900,1361774075,2750,2750,2750,2750,0
20231130,181800,1361774075,2750,2750,2750,2750,0
20231130,181700,1361774075,2750,2750,2750,2750,0
20231130,181600,1361774075,2750,2750,2750,2750,0
20231130,181500,1361774075,2750,2750,2750,2750,0
20231130,181400,1361774075,2750,2750,2750,2750,0
20231130,181300,1361774075,2750,2750,2750,2750,0
20231130,181200,1361774075,2750,2750,2750,2750,0
20231130,181100,1361774075,2750,2750,2750,2750,0
20231130,181000,1361774075,2750,2750,2750,2750,0
20231130,180900,1361774075,2750,2750,2750,2750,0
20231130,180800,1361774075,2750,2750,2750,2750,3799
20231130,180700,1361774075,2750,2750,2750,2750,0
20231130,180600,1361774075,2750,2750,2750,2750,0
20231130,180500,1361774075,2750,2750,2750,2750,0
20231130,180400,1361774075,2750,2750,2750,2750,0
20231130,180300,1361774075,2750,2750,2750,2750,0
20231130,180200,1361774075,2750,2750,2750,2750,0
20231130,180100,1361774075,2750,2750,2750,2750,0
20231130,180000,1361774075,2750,2750,2750,2750,0
20231130,175900,1361774075,2750,2750,2750,2750,0
20231130,175800,1361774075,2750,2750,2750,2750,0
20231130,175700,1361774075,2750,2750,2750,2750,0
20231130,175600,1361774075,2750,2750,2750,2750,0
20231130,175500,1361774075,2750,2750,2750,2750,0
20231130,175400,1361774075,2750,2750,2750,2750,0
20231130,175300,1361774075,2750,2750,2750,2750,0
20231130,175200,1361774075,2750,2750,2750,2750,0
20231130,175100,1361774075,2750,2750,2750,2750,0
20231130,175000,1361774075,2750,2750,2750,2750,0
20231130,174900,1361774075,2750,2750,2750,2750,0
20231130,174800,1361774075,2750,2750,2750,2750,0
20231130,174700,1361774075,2750,2750,2750,2750,0
20231130,174600,1361774075,2750,2750,2750,2750,0
20231130,174500,1361774075,2750,2750,2750,2750,0
20231130,174400,1361774075,2750,2750,2750,2750,0
20231130,174300,1361774075,2750,2750,2750,2750,0
20231130,174200,1361774075,2750,2750,2750,2750,0
20231130,174100,1361774075,2750,2750,2750,2750,0
20231130,174000,1361774075,2750,2750,2750,2750,0
20231130,173900,1361774075,2750,2750,2750,2750,0
20231130,173800,1361774075,2750,2750,2750,2750,3799
20231130,173700,1361774075,2750,2750,2750,2750,0
20231130,173600,1361774075,2750,2750,2750,2750,0
20231130,173500,1361774075,2750,2750,2750,2750,0
20231130,173400,1361774075,2750,2750,2750,2750,0
20231130,173300,1361774075,2750,2750,2750,2750,0
20231130,173200,1361774075,2750,2750,2750,2750,0
20231130,173100,1361774075,2750,2750,2750,2750,0
20231130,173000,1361774075,2750,2750,2750,2750,0
20231130,172900,1361774075,2750,2750,2750,2750,0
20231130,172800,1361774075,2750,2750,2750,2750,0
20231130,172700,1361774075,2750,2750,2750,2750,0
20231130,172600,1361774075,2750,2750,2750,2750,0
20231130,172500,1361774075,2750,2750,2750,2750,0
20231130,172400,1361774075,2750,2750,2750,2750,0
20231130,172300,1361774075,2750,2750,2750,2750,0
20231130,172200,1361774075,2750,2750,2750,2750,0
20231130,172100,1361774075,2750,2750,2750,2750,0
20231130,172000,1361774075,2750,2750,2750,2750,0
20231130,171900,1361774075,2750,2750,2750,2750,0
20231130,171800,1361774075,2750,2750,2750,2750,0
20231130,171700,1361774075,2750,2750,2750,2750,0
20231130,171600,1361774075,2750,2750,2750,2750,0
20231130,171500,1361774075,2750,2750,2750,2750,0
20231130,171400,1361774075,2750,2750,2750,2750,0
20231130,171300,1361774075,2750,2750,2750,2750,0
20231130,171200,1361774075,2750,2750,2750,2750,0
20231130,171100,1361774075,2750,2750,2750,2750,0
20231130,171000,1361774075,2750,2750,2750,2750,0
20231130,170900,1361774075,2750,2750,2750,2750,0
20231130,170800,1361774075,2750,2750,2750,2750,3799
20231130,170700,1361774075,2750,2750,2750,2750,0
20231130,170600,1361774075,2750,2750,2750,2750,0
20231130,170500,1361774075,2750,2750,2750,2750,0
20231130,170400,1361774075,2750,2750,2750,2750,0
20231130,170300,1361774075,2750,2750,2750,2750,0
20231130,170200,1361774075,2750,2750,2750,2750,0
20231130,170100,1361774075,2750,2750,2750,2750,0
20231130,170000,1361774075,2750,2750,2750,2750,0
20231130,165900,1361774075,2750,2750,2750,2750,0
20231130,165800,1361774075,2750,2750,2750,2750,0
20231130,165700,1361774075,2750,2750,2750,2750,0
20231130,165600,1361774075,2750,2750,2750,2750,0
20231130,165500,1361774075,2750,2750,2750,2750,0
20231130,165400,1361774075,2750,2750,2750,2750,0
20231130,165300,1361774075,2750,2750,2750,2750,0
20231130,165200,1361774075,2750,2750,2750,2750,0
20231130,165100,1361774075,2750,2750,2750,2750,0
20231130,165000,1361774075,2750,2750,2750,2750,0
20231130,164900,1361774075,2750,2750,2750,2750,0
20231130,164800,1361774075,2750,2750,2750,2750,0
20231130,164700,1361774075,2750,2750,2750,2750,0
20231130,164600,1361774075,2750,2750,2750,2750,0
20231130,164500,1361774075,2750,2750,2750,2750,0
20231130,164400,1361774075,2750,2750,2750,2750,0
20231130,164300,1361774075,2750,2750,2750,2750,0
20231130,164200,1361774075,2750,2750,2750,2750,0
20231130,164100,1361774075,2750,2750,2750,2750,0
20231130,164000,1361774075,2750,2750,2750,2750,0
20231130,163900,1361774075,2750,2750,2750,2750,0
20231130,163800,1361774075,2750,2750,2750,2750,3799
20231130,163700,1361774075,2750,2750,2750,2750,0
20231130,163600,1361774075,2750,2750,2750,2750,0
20231130,163500,1361774075,2750,2750,2750,2750,0
20231130,163400,1361774075,2750,2750,2750,2750,0
20231130,163300,1361774075,2750,2750,2750,2750,0
20231130,163200,1361774075,2750,2750,2750,2750,0
20231130,163100,1361774075,2750,2750,2750,2750,0
20231130,163000,1361774075,2750,2750,2750,2750,0
20231130,162900,1361774075,2750,2750,2750,2750,0
20231130,162800,1361774075,2750,2750,2750,2750,0
20231130,162700,1361774075,2750,2750,2750,2750,0
20231130,162600,1361774075,2750,2750,2750,2750,0
20231130,162500,1361774075,2750,2750,2750,2750,0
20231130,162400,1361774075,2750,2750,2750,2750,0
20231130,162300,1361774075,2750,2750,2750,2750,0
20231130,162200,1361774075,2750,2750,2750,2750,0
20231130,162100,1361774075,2750,2750,2750,2750,0
20231130,162000,1361774075,2750,2750,2750,2750,0
20231130,161900,1361774075,2750,2750,2750,2750,0
20231130,161800,1361774075,2750,2750,2750,2750,0
20231130,161700,1361774075,2750,2750,2750,2750,0
20231130,161600,1361774075,2750,2750,2750,2750,0
20231130,161500,1361774075,2750,2750,2750,2750,0
20231130,161400,1361774075,2750,2750,2750,2750,0
20231130,161300,1361774075,2750,2750,2750,2750,0
20231130,161200,1361774075,2750,2750,2750,2750,0
20231130,161100,1361774075,2750,2750,2750,2750,0
20231130,161000,1361774075,2750,2750,2750,2750,0
20231130,160900,1361774075,2750,2750,2750,2750,0
20231130,160800,1361774075,2750,2750,2750,2750,3799
20231130,160700,1361774075,2750,2750,2750,2750,0
20231130,160600,1361774075,2750,2750,2750,2750,0
20231130,160500,1361774075,2750,2750,2750,2750,0
20231130,160400,1361774075,2750,2750,2750,2750,0
20231130,160300,1361774075,2750,2750,2750,2750,0
20231130,160200,1361774075,2750,2750,2750,2750,0
20231130,160100,1361774075,2750,2750,2750,2750,0
20231130,160000,1361774075,2750,2750,2750,2750,0
20231130,155900,1361774075,2750,2750,2750,2750,0
20231130,155800,1361774075,2750,2750,2750,2750,0
20231130,155700,1361774075,2750,2750,2750,2750,0
20231130,155600,1361774075,2750,2750,2750,2750,0
20231130,155500,1361774075,2750,2750,2750,2750,0
20231130,155400,1361774075,2750,2750,2750,2750,0
20231130,155300,1361774075,2750,2750,2750,2750,0
20231130,155200,1361774075,2750,2750,2750,2750,0
20231130,155100,1361774075,2750,2750,2750,2750,0
20231130,155000,1361774075,2750,2750,2750,2750,0
20231130,154900,1361774075,2750,2750,2750,2750,0
20231130,154800,1361774075,2750,2750,2750,2750,0
20231130,154700,1361774075,2750,2750,2750,2750,0
20231130,154600,1361774075,2750,2750,2750,2750,0
20231130,154500,1361774075,2750,2750,2750,2750,0
20231130,154400,1361774075,2750,2750,2750,2750,0
20231130,154300,1361774075,2750,2750,2750,2750,0
20231130,154200,1361774075,2750,2750,2750,2750,0
20231130,154100,1361774075,2750,2750,2750,2750,0
20231130,154000,1361774075,2750,2750,2750,2750,0
20231130,153900,1361774075,2750,2750,2750,2750,0
20231130,153800,1361774075,2750,2750,2750,2750,3799
20231130,153700,1361774075,2750,2750,2750,2750,0
20231130,153600,1361774075,2750,2750,2750,2750,0
20231130,153500,1361774075,2750,2750,2750,2750,0
20231130,153400,1361774075,2750,2750,2750,2750,0
20231130,153300,1361774075,2750,2750,2750,2750,0
20231130,153200,1361774075,2750,2750,2750,2750,0
20231130,153100,1361774075,2750,2750,2750,2750,0
20231130,153000,1361774075,2750,2750,2750,2750,3799
20231130,152900,1351326825,2750,2750,2750,2750,0
20231130,152800,1351326825,2750,2750,2750,2750,0
20231130,152700,1351326825,2750,2750,2750,2750,0
20231130,152600,1351326825,2750,2750,2750,2750,0
20231130,152500,1351326825,2750,2750,2750,2750,0
20231130,152400,1351326825,2750,2750,2750,2750,0
20231130,152300,1351326825,2750,2750,2750,2750,0
20231130,152200,1351326825,2750,2750,2750,2750,0
20231130,152100,1351326825,2750,2750,2750,2750,0
20231130,152000,1351326825,2750,2750,2750,2750,0
20231130,151900,1351326825,2750,2750,2755,2750,5591
20231130,151800,1335945635,2755,2750,2755,2750,1649
20231130,151700,1331403175,2755,2755,2755,2755,83
20231130,151600,1331174510,2755,2755,2755,2750,565
20231130,151500,1329618435,2755,2755,2755,2755,10
20231130,151400,1329590885,2755,2755,2755,2755,67
20231130,151300,1329406300,2755,2750,2755,2750,108
20231130,151200,1329109290,2755,2755,2755,2750,1854
20231130,151100,1324001595,2750,2755,2755,2750,6247
20231130,151000,1306821775,2755,2755,2760,2755,2911
20231130,150900,1298801465,2755,2750,2755,2750,7220
20231130,150800,1278933075,2750,2750,2750,2750,5000
20231130,150700,1265183075,2750,2745,2750,2745,352
20231130,150600,1264216830,2745,2745,2745,2745,5999
20231130,150500,1247749575,2745,2745,2745,2745,1
20231130,150400,1247746830,2740,2745,2750,2740,477
20231130,150300,1246438020,2745,2740,2745,2740,12674
20231130,150200,1211651760,2740,2745,2745,2740,144
20231130,150100,1211257195,2745,2745,2745,2740,505
20231130,150000,1209873470,2745,2745,2745,2735,20
20231130,145900,1209818645,2745,2745,2745,2745,464
20231130,145800,1208544965,2745,2745,2745,2745,1830
20231130,145700,1203521615,2745,2750,2750,2730,5641
20231130,145600,1188070600,2750,2750,2750,2750,718
20231130,145500,1186096100,2750,2740,2750,2740,3535
20231130,145400,1176406315,2740,2740,2745,2740,1949
20231130,145300,1171059410,2745,2740,2745,2735,7813
20231130,145200,1149655050,2745,2745,2750,2745,10961
20231130,145100,1119565760,2745,2740,2745,2740,1789
20231130,145000,1114661605,2740,2740,2740,2740,6873
20231130,144900,1095829585,2740,2735,2740,2735,1449
20231130,144800,1091865960,2730,2735,2735,2730,208
20231130,144700,1091298110,2730,2730,2730,2730,60
20231130,144600,1091134310,2735,2735,2735,2735,0
20231130,144500,1091134310,2735,2735,2735,2735,0
20231130,144400,1091134310,2735,2735,2735,2735,1
20231130,144300,1091131575,2725,2725,2725,2725,100
20231130,144200,1090859075,2725,2725,2725,2725,524
20231130,144100,1089431175,2725,2735,2735,2725,1332
20231130,144000,1085796975,2725,2725,2725,2725,368
20231130,143900,1084794175,2725,2725,2725,2725,663
20231130,143800,1082987500,2725,2725,2735,2725,1398
20231130,143700,1079170450,2725,2730,2730,2725,1332
20231130,143600,1075535090,2730,2730,2730,2730,167
20231130,143500,1075079180,2730,2730,2730,2730,780
20231130,143400,1072949780,2730,2735,2735,2730,1171
20231130,143300,1069747930,2730,2730,2730,2730,272
20231130,143200,1069005370,2730,2730,2735,2730,348
20231130,143100,1068055310,2730,2730,2730,2730,407
20231130,143000,1066944200,2730,2735,2735,2730,1233
20231130,142900,1063578080,2735,2735,2735,2735,100
20231130,142800,1063304580,2730,2730,2730,2730,224
20231130,142700,1062693060,2730,2730,2730,2730,32
20231130,142600,1062605700,2730,2730,2730,2730,287
20231130,142500,1061822190,2730,2730,2730,2730,0
20231130,142400,1061822190,2730,2730,2730,2730,107
20231130,142300,1061530080,2730,2730,2730,2730,600
20231130,142200,1059892080,2735,2735,2735,2735,0
20231130,142100,1059892080,2735,2730,2735,2730,300
20231130,142000,1059072080,2735,2735,2735,2735,85
20231130,141900,1058839605,2730,2730,2730,2730,0
20231130,141800,1058839605,2730,2730,2730,2730,440
20231130,141700,1057638405,2730,2725,2730,2725,1005
20231130,141600,1054894780,2730,2730,2730,2725,547
20231130,141500,1053401970,2730,2730,2730,2730,100
20231130,141400,1053128970,2740,2740,2740,2730,1778
20231130,141300,1048274990,2730,2735,2735,2730,100
20231130,141200,1048001985,2735,2730,2735,2730,397
20231130,141100,1046916690,2735,2730,2735,2730,63
20231130,141000,1046744635,2735,2735,2735,2735,0
20231130,140900,1046744635,2735,2735,2735,2735,227
20231130,140800,1046123790,2740,2740,2740,2740,0
20231130,140700,1046123790,2740,2740,2740,2735,725
20231130,140600,1044137415,2740,2740,2740,2740,4
20231130,140500,1044126455,2740,2740,2740,2740,0
20231130,140400,1044126455,2740,2740,2740,2740,0
20231130,140300,1044126455,2740,2735,2740,2735,86
20231130,140200,1043891060,2735,2730,2735,2730,592
20231130,140100,1042274895,2740,2740,2740,2740,0
20231130,140000,1042274895,2740,2730,2740,2730,653
20231130,135900,1040492155,2735,2735,2740,2730,4619
20231130,135800,1027847095,2735,2740,2740,2735,1439
20231130,135700,1023906665,2740,2740,2740,2740,4
20231130,135600,1023895705,2735,2735,2735,2735,0
20231130,135500,1023895705,2735,2735,2735,2735,505
20231130,135400,1022514530,2735,2735,2735,2735,20
20231130,135300,1022459830,2735,2735,2735,2735,3
20231130,135200,1022451625,2735,2735,2735,2735,77
20231130,135100,1022241030,2735,2735,2735,2735,330
20231130,135000,1021338480,2735,2730,2735,2730,1607
20231130,134900,1016944285,2730,2730,2730,2730,1673
20231130,134800,1012376995,2725,2730,2730,2725,100
20231130,134700,1012104245,2725,2730,2730,2725,112
20231130,134600,1011798490,2730,2730,2730,2730,1
20231130,134500,1011795760,2730,2730,2730,2730,0
20231130,134400,1011795760,2730,2730,2730,2730,1
20231130,134300,1011793030,2725,2725,2725,2725,0
20231130,134200,1011793030,2725,2725,2725,2725,763
20231130,134100,1009713855,2725,2730,2730,2725,305
20231130,134000,1008882230,2730,2730,2730,2730,0
20231130,133900,1008882230,2730,2725,2730,2725,302
20231130,133800,1008059270,2725,2725,2725,2725,100
20231130,133700,1007786770,2725,2725,2725,2725,0
20231130,133600,1007786770,2725,2725,2725,2725,0
20231130,133500,1007786770,2725,2725,2725,2725,876
20231130,133400,1005399670,2730,2730,2730,2730,19
20231130,133300,1005347800,2730,2725,2730,2725,126
20231130,133200,1005003835,2730,2730,2730,2730,1
20231130,133100,1005001105,2725,2730,2730,2725,1000
20231130,133000,1002271535,2735,2735,2735,2735,500
20231130,132900,1000904035,2735,2735,2735,2735,0
20231130,132800,1000904035,2735,2735,2735,2735,0
20231130,132700,1000904035,2735,2735,2735,2735,0
20231130,132600,1000904035,2735,2735,2735,2735,2
20231130,132500,1000898565,2735,2735,2735,2735,0
20231130,132400,1000898565,2735,2735,2735,2735,26
20231130,132300,1000827455,2725,2725,2725,2725,0
20231130,132200,1000827455,2725,2725,2725,2725,1002
20231130,132100,998097005,2725,2725,2725,2725,0
20231130,132000,998097005,2725,2730,2730,2725,1100
20231130,131900,995094505,2730,2730,2730,2730,2036
20231130,131800,989536225,2725,2725,2725,2725,19
20231130,131700,989484450,2725,2725,2725,2725,118
20231130,131600,989162900,2720,2720,2720,2720,234
20231130,131500,988526420,2720,2725,2725,2720,1001
20231130,131400,985803695,2725,2725,2725,2725,1
20231130,131300,985800970,2725,2730,2730,2725,35
20231130,131200,985705580,2720,2720,2720,2720,0
20231130,131100,985705580,2720,2725,2725,2720,417
20231130,131000,984571325,2725,2725,2725,2725,2000
20231130,130900,979121325,2730,2730,2730,2730,0
20231130,130800,979121325,2730,2735,2735,2730,2834
20231130,130700,971375355,2735,2735,2735,2735,1
20231130,130600,971372620,2740,2740,2740,2740,0
20231130,130500,971372620,2740,2740,2740,2740,0
20231130,130400,971372620,2740,2740,2740,2740,0
20231130,130300,971372620,2740,2740,2740,2740,1
20231130,130200,971369880,2740,2740,2740,2740,0
20231130,130100,971369880,2740,2740,2740,2740,0
20231130,130000,971369880,2740,2740,2740,2740,0
20231130,125900,971369880,2740,2740,2740,2740,1
20231130,125800,971367140,2740,2740,2740,2740,400
20231130,125700,970271140,2740,2740,2740,2740,20
20231130,125600,970216340,2740,2740,2740,2740,117
20231130,125500,969895760,2745,2745,2745,2745,16
20231130,125400,969851840,2740,2740,2740,2740,68
20231130,125300,969665520,2745,2740,2745,2740,12
20231130,125200,969632630,2740,2740,2740,2740,3849
20231130,125100,959086370,2730,2730,2730,2730,0
20231130,125000,959086370,2730,2730,2730,2730,107
20231130,124900,958794260,2740,2725,2740,2725,830
20231130,124800,956526275,2735,2735,2735,2735,1
20231130,124700,956523540,2735,2735,2735,2725,1206
20231130,124600,953236645,2730,2730,2730,2730,598
20231130,124500,951604105,2730,2735,2735,2730,4
20231130,124400,951593180,2735,2735,2735,2735,0
20231130,124300,951593180,2735,2730,2735,2730,554
20231130,124200,950080755,2730,2730,2730,2730,1100
20231130,124100,947077755,2730,2730,2730,2730,0
20231130,124000,947077755,2730,2730,2730,2730,0
20231130,123900,947077755,2730,2730,2730,2730,1
20231130,123800,947075025,2730,2730,2730,2730,382
20231130,123700,946032165,2725,2725,2725,2725,155
20231130,123600,945609790,2720,2720,2720,2715,85
20231130,123500,945378600,2715,2720,2720,2715,120
20231130,123400,945052500,2715,2715,2715,2715,1089
20231130,123300,942095865,2715,2725,2725,2715,802
20231130,123200,939912390,2725,2725,2725,2725,1580
20231130,123100,935606890,2730,2730,2730,2730,358
20231130,123000,934629550,2730,2725,2730,2725,355
20231130,122900,933661925,2730,2730,2730,2730,1
20231130,122800,933659195,2730,2730,2730,2730,1256
20231130,122700,930230315,2725,2725,2730,2725,2021
20231130,122600,924723085,2730,2730,2730,2730,457
20231130,122500,923475475,2730,2725,2730,2725,47
20231130,122400,923347225,2730,2715,2730,2715,6583
20231130,122300,905412535,2725,2725,2725,2725,169
20231130,122200,904952010,2725,2725,2725,2715,152
20231130,122100,904538810,2715,2715,2715,2715,0
20231130,122000,904538810,2715,2725,2725,2715,450
20231130,121900,903314060,2725,2720,2725,2715,5191
20231130,121800,889220095,2725,2720,2725,2720,23
20231130,121700,889157530,2720,2720,2720,2720,2297
20231130,121600,882909690,2725,2725,2725,2720,143
20231130,121500,882520065,2725,2725,2725,2720,206
20231130,121400,881959265,2725,2725,2725,2725,10
20231130,121300,881932015,2730,2730,2730,2730,0
20231130,121200,881932015,2730,2730,2730,2730,113
20231130,121100,881623525,2730,2730,2730,2730,194
20231130,121000,881093905,2730,2730,2730,2730,0
20231130,120900,881093905,2730,2730,2730,2720,1464
20231130,120800,877109570,2725,2725,2725,2725,2000
20231130,120700,871659570,2730,2730,2730,2730,0
20231130,120600,871659570,2730,2730,2730,2730,110
20231130,120500,871359270,2730,2730,2730,2730,463
20231130,120400,870095280,2730,2720,2730,2720,269
20231130,120300,869363580,2730,2730,2730,2730,3
20231130,120200,869355390,2720,2720,2720,2720,1
20231130,120100,869352670,2720,2730,2730,2720,5603
20231130,120000,854108165,2725,2725,2725,2725,0
20231130,115900,854108165,2725,2730,2730,2725,644
20231130,115800,852353220,2725,2730,2730,2725,129
20231130,115700,852001550,2730,2730,2730,2730,1500
20231130,115600,847906550,2730,2725,2730,2725,94
20231130,115500,847650395,2720,2720,2720,2720,0
20231130,115400,847650395,2720,2720,2725,2720,1029
20231130,115300,844851375,2725,2720,2725,2720,6
20231130,115200,844835050,2720,2725,2725,2720,923
20231130,115100,842319920,2725,2725,2725,2725,201
20231130,115000,841772195,2725,2725,2730,2725,695
20231130,114900,839878055,2730,2725,2730,2725,1001
20231130,114800,837150325,2730,2730,2730,2730,596
20231130,114700,835523245,2735,2735,2735,2735,0
20231130,114600,835523245,2735,2735,2735,2735,220
20231130,114500,834921545,2735,2735,2735,2735,0
20231130,114400,834921545,2735,2735,2735,2735,2
20231130,114300,834916075,2730,2735,2735,2730,1057
20231130,114200,832030180,2735,2730,2735,2730,323
20231130,114100,831148380,2735,2735,2735,2735,1007
20231130,114000,828394235,2730,2730,2730,2730,29
20231130,113900,828315065,2735,2735,2735,2735,11
20231130,113800,828284980,2735,2735,2735,2735,0
20231130,113700,828284980,2735,2735,2735,2735,87
20231130,113600,828047035,2735,2735,2735,2735,0
20231130,113500,828047035,2735,2730,2735,2730,2227
20231130,113400,821966150,2735,2735,2740,2730,1012
20231130,113300,819203330,2730,2740,2740,2730,313
20231130,113200,818347520,2740,2740,2740,2740,0
20231130,113100,818347520,2740,2740,2740,2740,38
20231130,113000,818243400,2740,2735,2740,2735,1966
20231130,112900,812866380,2740,2740,2740,2740,803
20231130,112800,810666160,2740,2740,2740,2740,241
20231130,112700,810005820,2740,2745,2745,2740,746
20231130,112600,807959550,2745,2745,2745,2745,1
20231130,112500,807956805,2740,2745,2745,2740,550
20231130,112400,806447305,2740,2740,2740,2740,700
20231130,112300,804529305,2740,2740,2740,2740,50
20231130,112200,804392305,2740,2740,2740,2740,469
20231130,112100,803107245,2745,2740,2745,2740,43
20231130,112000,802989420,2745,2745,2745,2745,5
20231130,111900,802975695,2745,2745,2745,2745,31
20231130,111800,802890600,2740,2745,2745,2740,1453
20231130,111700,798907675,2745,2745,2745,2745,200
20231130,111600,798358675,2745,2745,2745,2745,200
20231130,111500,797809675,2745,2740,2745,2740,94
20231130,111400,797551660,2745,2745,2745,2745,2132
20231130,111300,791699320,2745,2745,2745,2745,25
20231130,111200,791630695,2745,2745,2745,2745,0
20231130,111100,791630695,2745,2740,2745,2730,1145
20231130,111000,788498435,2745,2745,2745,2745,423
20231130,110900,787337300,2745,2745,2745,2745,0
20231130,110800,787337300,2745,2745,2745,2740,572
20231130,110700,785769410,2745,2740,2745,2740,3662
20231130,110600,775724820,2745,2740,2745,2735,1561
20231130,110500,771448675,2745,2740,2745,2740,813
20231130,110400,769220270,2745,2745,2745,2740,35
20231130,110300,769124300,2745,2745,2745,2740,247
20231130,110200,768446500,2745,2745,2745,2745,18
20231130,110100,768397090,2745,2745,2745,2745,2000
20231130,110000,762907090,2745,2740,2745,2740,222
20231130,105900,762298700,2745,2745,2745,2745,70
20231130,105800,762106550,2745,2740,2745,2740,158
20231130,105700,761673270,2745,2745,2745,2745,3
20231130,105600,761665035,2745,2750,2750,2745,39
20231130,105500,761557925,2750,2740,2750,2735,8014
20231130,105400,739588470,2740,2735,2740,2735,4150
20231130,105300,728238210,2735,2730,2735,2730,212
20231130,105200,727659440,2735,2735,2735,2735,1
20231130,105100,727656705,2735,2735,2735,2735,2917
20231130,105000,719678710,2735,2735,2735,2730,204
20231130,104900,719121285,2735,2735,2735,2730,65
20231130,104800,718943825,2730,2730,2730,2730,1122
20231130,104700,715880765,2735,2735,2735,2735,150
20231130,104600,715470515,2735,2735,2735,2735,6
20231130,104500,715454105,2735,2735,2735,2735,70
20231130,104400,715262655,2735,2740,2740,2735,288
20231130,104300,714474970,2740,2735,2740,2735,2388
20231130,104200,707943590,2735,2740,2740,2735,11
20231130,104100,707913455,2740,2735,2740,2735,661
20231130,104000,706105555,2735,2730,2735,2730,20
20231130,103900,706050945,2735,2735,2740,2735,1220
20231130,103800,702714240,2740,2740,2740,2735,3127
20231130,103700,694156260,2740,2735,2740,2735,987
20231130,103600,691451960,2740,2740,2740,2740,0
20231130,103500,691451960,2740,2740,2740,2740,200
20231130,103400,690903960,2740,2740,2740,2735,502
20231130,103300,689530980,2735,2735,2735,2730,1560
20231130,103200,685266880,2730,2735,2735,2730,502
20231130,103100,683896410,2735,2735,2735,2730,191
20231130,103000,683374060,2735,2730,2735,2730,151
20231130,102900,682961325,2735,2735,2735,2735,0
20231130,102800,682961325,2735,2730,2735,2730,3125
20231130,102700,674414575,2735,2735,2735,2735,20
20231130,102600,674359875,2735,2730,2740,2730,574
20231130,102500,672790030,2740,2730,2740,2730,253
20231130,102400,672099010,2740,2730,2740,2730,359
20231130,102300,671118930,2740,2735,2740,2725,1245
20231130,102200,667726065,2735,2735,2740,2730,875
20231130,102100,665332950,2740,2735,2740,2735,292
20231130,102000,664534300,2735,2730,2735,2725,949
20231130,101900,661947035,2735,2740,2745,2735,2114
20231130,101800,656155125,2740,2740,2740,2735,1446
20231130,101700,652195915,2740,2735,2740,2725,1308
20231130,101600,648627970,2740,2735,2740,2735,390
20231130,101500,647560400,2735,2735,2735,2735,388
20231130,101400,646499220,2730,2725,2730,2725,1084
20231130,101300,643541000,2730,2730,2730,2730,865
20231130,101200,641179550,2730,2730,2740,2725,981
20231130,101100,638500115,2730,2730,2730,2730,845
20231130,101000,636193265,2735,2735,2735,2735,846
20231130,100900,633879455,2735,2730,2735,2730,408
20231130,100800,632765590,2730,2725,2730,2725,4154
20231130,100700,621431030,2725,2725,2725,2725,2000
20231130,100600,615981030,2730,2725,2730,2725,249
20231130,100500,615302255,2725,2725,2725,2725,386
20231130,100400,614250405,2725,2730,2730,2725,1296
20231130,100300,610713070,2725,2725,2725,2725,368
20231130,100200,609710270,2730,2730,2730,2730,1
20231130,100100,609707540,2725,2725,2725,2720,4600
20231130,100000,597192540,2725,2725,2725,2725,378
20231130,095900,596162490,2725,2725,2725,2725,840
20231130,095800,593873490,2725,2720,2725,2720,121
20231130,095700,593543820,2720,2720,2720,2720,246
20231130,095600,592874700,2720,2715,2720,2715,2789
20231130,095500,585297615,2720,2720,2720,2720,84
20231130,095400,585069135,2720,2720,2720,2715,514
20231130,095300,583673055,2720,2720,2720,2715,1186
20231130,095200,580447565,2720,2715,2720,2715,221
20231130,095100,579847445,2715,2715,2715,2715,1230
20231130,095000,576507995,2715,2715,2715,2715,2465
20231130,094900,569815520,2715,2715,2720,2715,493
20231130,094800,568475410,2720,2715,2720,2715,12
20231130,094700,568442805,2715,2710,2715,2710,2173
20231130,094600,562544665,2710,2710,2710,2710,592
20231130,094500,560940345,2710,2710,2710,2710,2413
20231130,094400,554401115,2710,2720,2720,2710,3320
20231130,094300,545390035,2720,2720,2720,2720,575
20231130,094200,543826035,2720,2725,2725,2720,1809
20231130,094100,538903210,2730,2725,2730,2725,865
20231130,094000,536546070,2730,2725,2730,2725,531
20231130,093900,535099090,2730,2725,2730,2720,1761
20231130,093800,530301580,2725,2720,2725,2720,55
20231130,093700,530151970,2725,2720,2725,2720,519
20231130,093600,528740030,2720,2715,2720,2715,148
20231130,093500,528337970,2720,2720,2720,2720,1913
20231130,093400,523134610,2720,2725,2725,2715,814
20231130,093300,520921755,2725,2725,2725,2720,117
20231130,093200,520602975,2730,2740,2740,2725,89
20231130,093100,520360120,2740,2730,2740,2730,4012
20231130,093000,509407265,2730,2720,2730,2720,786
20231130,092900,507264940,2720,2725,2725,2720,3873
20231130,092800,496728200,2730,2725,2730,2725,2791
20231130,092700,489122715,2730,2730,2730,2725,293
20231130,092600,488324180,2725,2735,2735,2725,2320
20231130,092500,481991420,2730,2730,2740,2730,256
20231130,092400,481292180,2730,2740,2740,2730,892
20231130,092300,478856020,2740,2740,2740,2730,802
20231130,092200,476662280,2745,2750,2750,2745,3638
20231130,092100,466674725,2750,2750,2750,2750,40
20231130,092000,466564725,2745,2745,2750,2745,1848
20231130,091900,461484410,2750,2745,2750,2745,5586
20231130,091800,446139845,2745,2750,2755,2745,1945
20231130,091700,440790115,2750,2760,2760,2750,4378
20231130,091600,428725390,2755,2750,2755,2750,11529
20231130,091500,396984020,2755,2755,2760,2755,12066
20231130,091400,363698400,2755,2735,2755,2735,10408
20231130,091300,335110095,2735,2740,2740,2735,969
20231130,091200,332455710,2745,2735,2745,2730,3158
20231130,091100,323803955,2740,2750,2750,2740,4090
20231130,091000,312589250,2750,2750,2750,2740,5467
20231130,090900,297556075,2750,2735,2750,2735,5741
20231130,090800,281792690,2740,2735,2740,2735,4447
20231130,090700,269608195,2735,2725,2735,2725,5455
20231130,090600,254707080,2730,2735,2735,2725,3022
20231130,090500,246460160,2735,2735,2750,2735,14715
20231130,090400,206074790,2745,2730,2745,2730,21168
20231130,090300,148063590,2730,2680,2745,2680,27378
20231130,090200,73641215,2675,2675,2685,2675,4076
20231130,090100,62733165,2675,2675,2680,2675,2777
20231130,090000,55299640,2675,2665,2680,2655,20735