stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,195700,1503688550,2245,2245,2245,2245,36970
20231130,195600,1503688550,2245,2245,2245,2245,0
20231130,195500,1503688550,2245,2245,2245,2245,0
20231130,195400,1503688550,2245,2245,2245,2245,0
20231130,195300,1503688550,2245,2245,2245,2245,0
20231130,195200,1503688550,2245,2245,2245,2245,0
20231130,195100,1503688550,2245,2245,2245,2245,0
20231130,195000,1503688550,2245,2245,2245,2245,0
20231130,194900,1503688550,2245,2245,2245,2245,0
20231130,194800,1503688550,2245,2245,2245,2245,0
20231130,194700,1503688550,2245,2245,2245,2245,0
20231130,194600,1503688550,2245,2245,2245,2245,0
20231130,194500,1503688550,2245,2245,2245,2245,0
20231130,194400,1503688550,2245,2245,2245,2245,0
20231130,194300,1503688550,2245,2245,2245,2245,0
20231130,194200,1503688550,2245,2245,2245,2245,0
20231130,194100,1503688550,2245,2245,2245,2245,0
20231130,194000,1503688550,2245,2245,2245,2245,0
20231130,193900,1503688550,2245,2245,2245,2245,0
20231130,193800,1503688550,2245,2245,2245,2245,0
20231130,193700,1503688550,2245,2245,2245,2245,0
20231130,193600,1503688550,2245,2245,2245,2245,0
20231130,193500,1503688550,2245,2245,2245,2245,0
20231130,193400,1503688550,2245,2245,2245,2245,0
20231130,193300,1503688550,2245,2245,2245,2245,0
20231130,193200,1503688550,2245,2245,2245,2245,0
20231130,193100,1503688550,2245,2245,2245,2245,0
20231130,193000,1503688550,2245,2245,2245,2245,0
20231130,192900,1503688550,2245,2245,2245,2245,0
20231130,192800,1503688550,2245,2245,2245,2245,0
20231130,192700,1503688550,2245,2245,2245,2245,36970
20231130,192600,1503688550,2245,2245,2245,2245,0
20231130,192500,1503688550,2245,2245,2245,2245,0
20231130,192400,1503688550,2245,2245,2245,2245,0
20231130,192300,1503688550,2245,2245,2245,2245,0
20231130,192200,1503688550,2245,2245,2245,2245,0
20231130,192100,1503688550,2245,2245,2245,2245,0
20231130,192000,1503688550,2245,2245,2245,2245,0
20231130,191900,1503688550,2245,2245,2245,2245,0
20231130,191800,1503688550,2245,2245,2245,2245,0
20231130,191700,1503688550,2245,2245,2245,2245,0
20231130,191600,1503688550,2245,2245,2245,2245,0
20231130,191500,1503688550,2245,2245,2245,2245,0
20231130,191400,1503688550,2245,2245,2245,2245,0
20231130,191300,1503688550,2245,2245,2245,2245,0
20231130,191200,1503688550,2245,2245,2245,2245,0
20231130,191100,1503688550,2245,2245,2245,2245,0
20231130,191000,1503688550,2245,2245,2245,2245,0
20231130,190900,1503688550,2245,2245,2245,2245,0
20231130,190800,1503688550,2245,2245,2245,2245,0
20231130,190700,1503688550,2245,2245,2245,2245,0
20231130,190600,1503688550,2245,2245,2245,2245,0
20231130,190500,1503688550,2245,2245,2245,2245,0
20231130,190400,1503688550,2245,2245,2245,2245,0
20231130,190300,1503688550,2245,2245,2245,2245,0
20231130,190200,1503688550,2245,2245,2245,2245,0
20231130,190100,1503688550,2245,2245,2245,2245,0
20231130,190000,1503688550,2245,2245,2245,2245,0
20231130,185900,1503688550,2245,2245,2245,2245,0
20231130,185800,1503688550,2245,2245,2245,2245,0
20231130,185700,1503688550,2245,2245,2245,2245,36970
20231130,185600,1503688550,2245,2245,2245,2245,0
20231130,185500,1503688550,2245,2245,2245,2245,0
20231130,185400,1503688550,2245,2245,2245,2245,0
20231130,185300,1503688550,2245,2245,2245,2245,0
20231130,185200,1503688550,2245,2245,2245,2245,0
20231130,185100,1503688550,2245,2245,2245,2245,0
20231130,185000,1503688550,2245,2245,2245,2245,0
20231130,184900,1503688550,2245,2245,2245,2245,0
20231130,184800,1503688550,2245,2245,2245,2245,0
20231130,184700,1503688550,2245,2245,2245,2245,0
20231130,184600,1503688550,2245,2245,2245,2245,0
20231130,184500,1503688550,2245,2245,2245,2245,0
20231130,184400,1503688550,2245,2245,2245,2245,0
20231130,184300,1503688550,2245,2245,2245,2245,0
20231130,184200,1503688550,2245,2245,2245,2245,0
20231130,184100,1503688550,2245,2245,2245,2245,0
20231130,184000,1503688550,2245,2245,2245,2245,0
20231130,183900,1503688550,2245,2245,2245,2245,0
20231130,183800,1503688550,2245,2245,2245,2245,0
20231130,183700,1503688550,2245,2245,2245,2245,0
20231130,183600,1503688550,2245,2245,2245,2245,0
20231130,183500,1503688550,2245,2245,2245,2245,0
20231130,183400,1503688550,2245,2245,2245,2245,0
20231130,183300,1503688550,2245,2245,2245,2245,0
20231130,183200,1503688550,2245,2245,2245,2245,0
20231130,183100,1503688550,2245,2245,2245,2245,0
20231130,183000,1503688550,2245,2245,2245,2245,0
20231130,182900,1503688550,2245,2245,2245,2245,0
20231130,182800,1503688550,2245,2245,2245,2245,0
20231130,182700,1503688550,2245,2245,2245,2245,36970
20231130,182600,1503688550,2245,2245,2245,2245,0
20231130,182500,1503688550,2245,2245,2245,2245,0
20231130,182400,1503688550,2245,2245,2245,2245,0
20231130,182300,1503688550,2245,2245,2245,2245,0
20231130,182200,1503688550,2245,2245,2245,2245,0
20231130,182100,1503688550,2245,2245,2245,2245,0
20231130,182000,1503688550,2245,2245,2245,2245,0
20231130,181900,1503688550,2245,2245,2245,2245,0
20231130,181800,1503688550,2245,2245,2245,2245,0
20231130,181700,1503688550,2245,2245,2245,2245,0
20231130,181600,1503688550,2245,2245,2245,2245,0
20231130,181500,1503688550,2245,2245,2245,2245,0
20231130,181400,1503688550,2245,2245,2245,2245,0
20231130,181300,1503688550,2245,2245,2245,2245,0
20231130,181200,1503688550,2245,2245,2245,2245,0
20231130,181100,1503688550,2245,2245,2245,2245,0
20231130,181000,1503688550,2245,2245,2245,2245,0
20231130,180900,1503688550,2245,2245,2245,2245,0
20231130,180800,1503688550,2245,2245,2245,2245,0
20231130,180700,1503688550,2245,2245,2245,2245,0
20231130,180600,1503688550,2245,2245,2245,2245,0
20231130,180500,1503688550,2245,2245,2245,2245,0
20231130,180400,1503688550,2245,2245,2245,2245,0
20231130,180300,1503688550,2245,2245,2245,2245,0
20231130,180200,1503688550,2245,2245,2245,2245,0
20231130,180100,1503688550,2245,2245,2245,2245,0
20231130,180000,1503688550,2245,2245,2245,2245,0
20231130,175900,1503688550,2245,2245,2245,2245,0
20231130,175800,1503688550,2245,2245,2245,2245,0
20231130,175700,1503688550,2245,2245,2245,2245,36970
20231130,175600,1503688550,2245,2245,2245,2245,0
20231130,175500,1503688550,2245,2245,2245,2245,0
20231130,175400,1503688550,2245,2245,2245,2245,0
20231130,175300,1503688550,2245,2245,2245,2245,0
20231130,175200,1503688550,2245,2245,2245,2245,0
20231130,175100,1503688550,2245,2245,2245,2245,0
20231130,175000,1503688550,2245,2245,2245,2245,0
20231130,174900,1503688550,2245,2245,2245,2245,0
20231130,174800,1503688550,2245,2245,2245,2245,0
20231130,174700,1503688550,2245,2245,2245,2245,0
20231130,174600,1503688550,2245,2245,2245,2245,0
20231130,174500,1503688550,2245,2245,2245,2245,0
20231130,174400,1503688550,2245,2245,2245,2245,0
20231130,174300,1503688550,2245,2245,2245,2245,0
20231130,174200,1503688550,2245,2245,2245,2245,0
20231130,174100,1503688550,2245,2245,2245,2245,0
20231130,174000,1503688550,2245,2245,2245,2245,0
20231130,173900,1503688550,2245,2245,2245,2245,0
20231130,173800,1503688550,2245,2245,2245,2245,0
20231130,173700,1503688550,2245,2245,2245,2245,0
20231130,173600,1503688550,2245,2245,2245,2245,0
20231130,173500,1503688550,2245,2245,2245,2245,0
20231130,173400,1503688550,2245,2245,2245,2245,0
20231130,173300,1503688550,2245,2245,2245,2245,0
20231130,173200,1503688550,2245,2245,2245,2245,0
20231130,173100,1503688550,2245,2245,2245,2245,0
20231130,173000,1503688550,2245,2245,2245,2245,0
20231130,172900,1503688550,2245,2245,2245,2245,0
20231130,172800,1503688550,2245,2245,2245,2245,0
20231130,172700,1503688550,2245,2245,2245,2245,36970
20231130,172600,1503688550,2245,2245,2245,2245,0
20231130,172500,1503688550,2245,2245,2245,2245,0
20231130,172400,1503688550,2245,2245,2245,2245,0
20231130,172300,1503688550,2245,2245,2245,2245,0
20231130,172200,1503688550,2245,2245,2245,2245,0
20231130,172100,1503688550,2245,2245,2245,2245,0
20231130,172000,1503688550,2245,2245,2245,2245,0
20231130,171900,1503688550,2245,2245,2245,2245,0
20231130,171800,1503688550,2245,2245,2245,2245,0
20231130,171700,1503688550,2245,2245,2245,2245,0
20231130,171600,1503688550,2245,2245,2245,2245,0
20231130,171500,1503688550,2245,2245,2245,2245,0
20231130,171400,1503688550,2245,2245,2245,2245,0
20231130,171300,1503688550,2245,2245,2245,2245,0
20231130,171200,1503688550,2245,2245,2245,2245,0
20231130,171100,1503688550,2245,2245,2245,2245,0
20231130,171000,1503688550,2245,2245,2245,2245,0
20231130,170900,1503688550,2245,2245,2245,2245,0
20231130,170800,1503688550,2245,2245,2245,2245,0
20231130,170700,1503688550,2245,2245,2245,2245,0
20231130,170600,1503688550,2245,2245,2245,2245,0
20231130,170500,1503688550,2245,2245,2245,2245,0
20231130,170400,1503688550,2245,2245,2245,2245,0
20231130,170300,1503688550,2245,2245,2245,2245,0
20231130,170200,1503688550,2245,2245,2245,2245,0
20231130,170100,1503688550,2245,2245,2245,2245,0
20231130,170000,1503688550,2245,2245,2245,2245,0
20231130,165900,1503688550,2245,2245,2245,2245,0
20231130,165800,1503688550,2245,2245,2245,2245,0
20231130,165700,1503688550,2245,2245,2245,2245,36970
20231130,165600,1503688550,2245,2245,2245,2245,0
20231130,165500,1503688550,2245,2245,2245,2245,0
20231130,165400,1503688550,2245,2245,2245,2245,0
20231130,165300,1503688550,2245,2245,2245,2245,0
20231130,165200,1503688550,2245,2245,2245,2245,0
20231130,165100,1503688550,2245,2245,2245,2245,0
20231130,165000,1503688550,2245,2245,2245,2245,0
20231130,164900,1503688550,2245,2245,2245,2245,0
20231130,164800,1503688550,2245,2245,2245,2245,0
20231130,164700,1503688550,2245,2245,2245,2245,0
20231130,164600,1503688550,2245,2245,2245,2245,0
20231130,164500,1503688550,2245,2245,2245,2245,0
20231130,164400,1503688550,2245,2245,2245,2245,0
20231130,164300,1503688550,2245,2245,2245,2245,0
20231130,164200,1503688550,2245,2245,2245,2245,0
20231130,164100,1503688550,2245,2245,2245,2245,0
20231130,164000,1503688550,2245,2245,2245,2245,0
20231130,163900,1503688550,2245,2245,2245,2245,0
20231130,163800,1503688550,2245,2245,2245,2245,0
20231130,163700,1503688550,2245,2245,2245,2245,0
20231130,163600,1503688550,2245,2245,2245,2245,0
20231130,163500,1503688550,2245,2245,2245,2245,0
20231130,163400,1503688550,2245,2245,2245,2245,0
20231130,163300,1503688550,2245,2245,2245,2245,0
20231130,163200,1503688550,2245,2245,2245,2245,0
20231130,163100,1503688550,2245,2245,2245,2245,0
20231130,163000,1503688550,2245,2245,2245,2245,0
20231130,162900,1503688550,2245,2245,2245,2245,0
20231130,162800,1503688550,2245,2245,2245,2245,0
20231130,162700,1503688550,2245,2245,2245,2245,36970
20231130,162600,1503688550,2245,2245,2245,2245,0
20231130,162500,1503688550,2245,2245,2245,2245,0
20231130,162400,1503688550,2245,2245,2245,2245,0
20231130,162300,1503688550,2245,2245,2245,2245,0
20231130,162200,1503688550,2245,2245,2245,2245,0
20231130,162100,1503688550,2245,2245,2245,2245,0
20231130,162000,1503688550,2245,2245,2245,2245,0
20231130,161900,1503688550,2245,2245,2245,2245,0
20231130,161800,1503688550,2245,2245,2245,2245,0
20231130,161700,1503688550,2245,2245,2245,2245,0
20231130,161600,1503688550,2245,2245,2245,2245,0
20231130,161500,1503688550,2245,2245,2245,2245,0
20231130,161400,1503688550,2245,2245,2245,2245,0
20231130,161300,1503688550,2245,2245,2245,2245,0
20231130,161200,1503688550,2245,2245,2245,2245,0
20231130,161100,1503688550,2245,2245,2245,2245,0
20231130,161000,1503688550,2245,2245,2245,2245,0
20231130,160900,1503688550,2245,2245,2245,2245,0
20231130,160800,1503688550,2245,2245,2245,2245,0
20231130,160700,1503688550,2245,2245,2245,2245,0
20231130,160600,1503688550,2245,2245,2245,2245,0
20231130,160500,1503688550,2245,2245,2245,2245,0
20231130,160400,1503688550,2245,2245,2245,2245,0
20231130,160300,1503688550,2245,2245,2245,2245,0
20231130,160200,1503688550,2245,2245,2245,2245,0
20231130,160100,1503688550,2245,2245,2245,2245,0
20231130,160000,1503688550,2245,2245,2245,2245,0
20231130,155900,1503688550,2245,2245,2245,2245,0
20231130,155800,1503688550,2245,2245,2245,2245,0
20231130,155700,1503688550,2245,2245,2245,2245,36970
20231130,155600,1503688550,2245,2245,2245,2245,0
20231130,155500,1503688550,2245,2245,2245,2245,0
20231130,155400,1503688550,2245,2245,2245,2245,0
20231130,155300,1503688550,2245,2245,2245,2245,0
20231130,155200,1503688550,2245,2245,2245,2245,0
20231130,155100,1503688550,2245,2245,2245,2245,0
20231130,155000,1503688550,2245,2245,2245,2245,0
20231130,154900,1503688550,2245,2245,2245,2245,0
20231130,154800,1503688550,2245,2245,2245,2245,0
20231130,154700,1503688550,2245,2245,2245,2245,0
20231130,154600,1503688550,2245,2245,2245,2245,0
20231130,154500,1503688550,2245,2245,2245,2245,0
20231130,154400,1503688550,2245,2245,2245,2245,0
20231130,154300,1503688550,2245,2245,2245,2245,0
20231130,154200,1503688550,2245,2245,2245,2245,0
20231130,154100,1503688550,2245,2245,2245,2245,0
20231130,154000,1503688550,2245,2245,2245,2245,0
20231130,153900,1503688550,2245,2245,2245,2245,0
20231130,153800,1503688550,2245,2245,2245,2245,0
20231130,153700,1503688550,2245,2245,2245,2245,0
20231130,153600,1503688550,2245,2245,2245,2245,0
20231130,153500,1503688550,2245,2245,2245,2245,0
20231130,153400,1503688550,2245,2245,2245,2245,0
20231130,153300,1503688550,2245,2245,2245,2245,0
20231130,153200,1503688550,2245,2245,2245,2245,0
20231130,153100,1503688550,2245,2245,2245,2245,0
20231130,153000,1503688550,2245,2245,2245,2245,36970
20231130,152900,1420690900,2235,2235,2235,2235,0
20231130,152800,1420690900,2235,2235,2235,2235,0
20231130,152700,1420690900,2235,2235,2235,2235,0
20231130,152600,1420690900,2235,2235,2235,2235,0
20231130,152500,1420690900,2235,2235,2235,2235,0
20231130,152400,1420690900,2235,2235,2235,2235,0
20231130,152300,1420690900,2235,2235,2235,2235,0
20231130,152200,1420690900,2235,2235,2235,2235,0
20231130,152100,1420690900,2235,2235,2235,2235,0
20231130,152000,1420690900,2235,2235,2235,2235,0
20231130,151900,1420690900,2235,2230,2235,2230,471
20231130,151800,1419640135,2230,2235,2235,2230,442
20231130,151700,1418653435,2235,2235,2235,2230,2296
20231130,151600,1413529785,2240,2240,2245,2240,2153
20231130,151500,1408705280,2240,2240,2240,2240,2126
20231130,151400,1403943040,2240,2240,2245,2240,194
20231130,151300,1403508325,2240,2245,2250,2240,5175
20231130,151200,1391890485,2245,2245,2250,2245,1700
20231130,151100,1388068985,2245,2245,2245,2245,4499
20231130,151000,1377968730,2245,2245,2250,2245,1480
20231130,150900,1374644025,2245,2245,2250,2245,2243
20231130,150800,1369605460,2245,2245,2250,2245,512
20231130,150700,1368456015,2250,2245,2250,2245,862
20231130,150600,1366516795,2245,2245,2250,2245,1035
20231130,150500,1364190190,2245,2250,2250,2245,316
20231130,150400,1363479970,2250,2250,2250,2245,386
20231130,150300,1362612030,2250,2250,2250,2250,1
20231130,150200,1362609780,2245,2250,2250,2245,1952
20231130,150100,1358224510,2245,2245,2250,2245,111
20231130,150000,1357975310,2245,2250,2250,2245,616
20231130,145900,1356589360,2245,2240,2245,2240,1598
20231130,145800,1353002930,2245,2245,2245,2240,969
20231130,145700,1350827755,2245,2240,2245,2240,1393
20231130,145600,1347701535,2245,2240,2245,2240,1910
20231130,145500,1343417820,2245,2240,2245,2240,1089
20231130,145400,1340973630,2240,2240,2245,2240,2078
20231130,145300,1336314795,2240,2245,2245,2240,1107
20231130,145200,1333829815,2245,2245,2245,2240,964
20231130,145100,1331666340,2240,2240,2245,2240,963
20231130,145000,1329505005,2230,2245,2245,2230,16287
20231130,144900,1292943460,2245,2245,2245,2245,907
20231130,144800,1290907245,2250,2245,2250,2245,620
20231130,144700,1289512845,2245,2240,2250,2240,1084
20231130,144600,1287077860,2245,2245,2245,2240,1175
20231130,144500,1284440585,2240,2245,2245,2240,965
20231130,144400,1282274865,2240,2245,2245,2240,969
20231130,144300,1280100180,2240,2245,2245,2240,1095
20231130,144200,1277643255,2240,2245,2245,2240,1114
20231130,144100,1275142925,2240,2230,2240,2230,68
20231130,144000,1274991065,2235,2240,2245,2235,1559
20231130,143900,1271497850,2240,2240,2245,2240,1221
20231130,143800,1268758695,2245,2240,2245,2240,1115
20231130,143700,1266256980,2240,2240,2240,2235,1945
20231130,143600,1261905130,2240,2240,2240,2235,958
20231130,143500,1259759680,2240,2240,2240,2240,911
20231130,143400,1257719040,2240,2240,2245,2240,2869
20231130,143300,1251288365,2240,2240,2245,2240,8637
20231130,143200,1231936875,2240,2240,2240,2240,489
20231130,143100,1230841515,2235,2230,2235,2230,817
20231130,143000,1229015990,2230,2230,2235,2230,962
20231130,142900,1226866515,2235,2240,2240,2235,16324
20231130,142800,1190382330,2240,2240,2245,2235,1683
20231130,142700,1186611980,2235,2240,2240,2235,869
20231130,142600,1184665655,2235,2235,2240,2235,975
20231130,142500,1182486505,2235,2230,2240,2230,1906
20231130,142400,1178226165,2230,2230,2235,2230,499
20231130,142300,1177111860,2230,2235,2240,2230,742
20231130,142200,1175453460,2230,2230,2230,2230,216
20231130,142100,1174971780,2230,2235,2235,2230,183
20231130,142000,1174563010,2230,2230,2230,2230,119
20231130,141900,1174297640,2235,2230,2235,2230,947
20231130,141800,1172181695,2230,2230,2235,2230,4150
20231130,141700,1162911230,2230,2225,2230,2225,1666
20231130,141600,1159196890,2225,2225,2225,2225,603
20231130,141500,1157855215,2225,2215,2225,2215,3179
20231130,141400,1150798295,2215,2215,2220,2215,560
20231130,141300,1149555395,2215,2215,2215,2215,119
20231130,141200,1149291810,2215,2215,2220,2215,206
20231130,141100,1148835195,2215,2215,2220,2215,129
20231130,141000,1148549415,2220,2215,2230,2215,9018
20231130,140900,1128493230,2220,2220,2220,2220,1293
20231130,140800,1125622770,2215,2215,2215,2215,215
20231130,140700,1125146545,2215,2215,2215,2215,46
20231130,140600,1125044655,2215,2215,2215,2215,120
20231130,140500,1124778855,2215,2215,2215,2215,140
20231130,140400,1124468755,2215,2210,2225,2210,5414
20231130,140300,1112435060,2210,2215,2215,2210,491
20231130,140200,1111348195,2215,2215,2215,2210,148
20231130,140100,1111020975,2215,2215,2215,2215,2436
20231130,140000,1105625235,2215,2220,2220,2215,12445
20231130,135900,1077997570,2220,2220,2220,2220,222
20231130,135800,1077504730,2220,2220,2225,2215,1616
20231130,135700,1073917155,2215,2220,2220,2215,546
20231130,135600,1072705630,2225,2215,2225,2210,551
20231130,135500,1071485570,2215,2210,2225,2210,974
20231130,135400,1069328745,2215,2220,2220,2215,646
20231130,135300,1067897270,2220,2225,2225,2220,165
20231130,135200,1067530750,2220,2215,2220,2215,5077
20231130,135100,1056260405,2215,2215,2215,2215,141
20231130,135000,1055948090,2215,2220,2220,2215,270
20231130,134900,1055349290,2215,2215,2215,2215,327
20231130,134800,1054624985,2220,2220,2220,2215,5963
20231130,134700,1041416930,2215,2215,2215,2215,140
20231130,134600,1041106830,2215,2220,2220,2215,352
20231130,134500,1040327145,2215,2220,2220,2215,2176
20231130,134400,1035496665,2220,2220,2220,2220,11441
20231130,134300,1010097645,2220,2220,2220,2220,75
20231130,134200,1009931145,2220,2220,2220,2220,241
20231130,134100,1009396125,2220,2220,2220,2220,121
20231130,134000,1009127505,2225,2220,2225,2220,154
20231130,133900,1008785560,2225,2220,2225,2220,309
20231130,133800,1008098630,2225,2225,2225,2225,170
20231130,133700,1007720380,2220,2225,2225,2220,355
20231130,133600,1006931575,2220,2225,2225,2220,57
20231130,133500,1006804980,2220,2220,2225,2220,255
20231130,133400,1006238730,2220,2220,2225,2220,546
20231130,133300,1005026310,2220,2220,2225,2220,274
20231130,133200,1004417730,2225,2220,2225,2220,560
20231130,133100,1003174330,2225,2220,2225,2220,2082
20231130,133000,998552115,2220,2220,2220,2220,292
20231130,132900,997903875,2220,2220,2220,2220,47
20231130,132800,997799535,2225,2220,2225,2220,1689
20231130,132700,994049905,2220,2220,2220,2220,47
20231130,132600,993945565,2220,2215,2220,2215,2569
20231130,132500,988243450,2215,2215,2215,2215,47
20231130,132400,988139345,2215,2215,2220,2215,240
20231130,132300,987607145,2215,2215,2220,2215,178
20231130,132200,987212820,2215,2220,2220,2215,190
20231130,132100,986791255,2215,2215,2215,2215,223
20231130,132000,986297310,2215,2220,2220,2215,51
20231130,131900,986184325,2215,2215,2220,2215,653
20231130,131800,984737430,2215,2215,2215,2215,51
20231130,131700,984624465,2215,2220,2220,2215,766
20231130,131600,982926000,2220,2215,2220,2215,969
20231130,131500,980776870,2215,2220,2220,2215,74
20231130,131400,980612955,2215,2220,2220,2215,1945
20231130,131300,976295760,2220,2220,2220,2220,5607
20231130,131200,963848220,2220,2220,2225,2220,258
20231130,131100,963275445,2225,2225,2225,2220,48
20231130,131000,963168875,2220,2225,2225,2220,121
20231130,130900,962900250,2220,2220,2225,2215,145
20231130,130800,962578580,2220,2220,2220,2220,4749
20231130,130700,952035800,2220,2225,2225,2220,104
20231130,130600,951804870,2225,2220,2225,2220,131
20231130,130500,951514000,2220,2225,2225,2220,151
20231130,130400,951178775,2220,2220,2220,2220,1129
20231130,130300,948672395,2225,2220,2225,2220,138
20231130,130200,948365950,2220,2220,2220,2220,1187
20231130,130100,945730810,2215,2215,2215,2215,143
20231130,130000,945414065,2215,2220,2220,2215,2708
20231130,125900,939403320,2220,2225,2225,2220,5623
20231130,125800,926917745,2220,2220,2220,2220,641
20231130,125700,925494725,2220,2225,2225,2220,120
20231130,125600,925228320,2225,2220,2225,2220,49
20231130,125500,925119535,2220,2225,2225,2220,220
20231130,125400,924631105,2220,2220,2220,2220,120
20231130,125300,924364705,2220,2220,2220,2220,140
20231130,125200,924053905,2225,2220,2225,2220,573
20231130,125100,922779345,2220,2220,2220,2220,1142
20231130,125000,920244105,2220,2215,2220,2215,5163
20231130,124900,908782900,2215,2215,2215,2215,47
20231130,124800,908678795,2215,2215,2220,2215,266
20231130,124700,908089350,2215,2215,2215,2215,46
20231130,124600,907987460,2215,2215,2215,2215,214
20231130,124500,907513450,2215,2215,2215,2215,406
20231130,124400,906614160,2215,2215,2215,2215,95
20231130,124300,906403735,2215,2215,2215,2215,121
20231130,124200,906135720,2215,2215,2215,2215,46
20231130,124100,906033830,2215,2215,2215,2215,214
20231130,124000,905559820,2220,2215,2220,2215,1849
20231130,123900,901460270,2215,2215,2215,2215,437
20231130,123800,900492315,2220,2220,2220,2215,528
20231130,123700,899322745,2215,2215,2215,2215,818
20231130,123600,897510875,2215,2210,2215,2210,1158
20231130,123500,894946270,2210,2215,2215,2210,49
20231130,123400,894837975,2210,2210,2215,2210,614
20231130,123300,893479035,2210,2215,2215,2210,2833
20231130,123200,887204180,2210,2210,2210,2210,214
20231130,123100,886731240,2210,2215,2215,2210,354
20231130,123000,885948890,2210,2210,2210,2210,984
20231130,122900,883774250,2205,2205,2205,2205,200
20231130,122800,883333250,2205,2210,2210,2205,179
20231130,122700,882938260,2210,2205,2210,2205,7590
20231130,122600,866165065,2205,2210,2210,2205,130
20231130,122500,865878365,2210,2210,2210,2205,224
20231130,122400,865384400,2210,2205,2210,2205,116
20231130,122300,865128270,2205,2205,2205,2205,214
20231130,122200,864656400,2210,2205,2210,2205,1515
20231130,122100,861308480,2205,2210,2210,2205,110
20231130,122000,861065745,2205,2215,2215,2205,5630
20231130,121900,848623675,2210,2210,2210,2210,5120
20231130,121800,837308475,2210,2210,2210,2210,1041
20231130,121700,835007865,2210,2215,2215,2210,121
20231130,121600,834740450,2215,2210,2215,2210,249
20231130,121500,834189980,2210,2210,2210,2210,329
20231130,121400,833462890,2210,2210,2210,2210,120
20231130,121300,833197690,2210,2210,2210,2210,1180
20231130,121200,830589890,2215,2210,2215,2210,245
20231130,121100,830048415,2210,2210,2215,2210,141
20231130,121000,829736800,2210,2215,2215,2210,180
20231130,120900,829338700,2210,2210,2210,2210,386
20231130,120800,828485640,2210,2215,2215,2210,1290
20231130,120700,825633005,2215,2215,2215,2215,120
20231130,120600,825367205,2210,2220,2220,2210,3491
20231130,120500,817622610,2210,2205,2215,2205,1765
20231130,120400,813720335,2205,2215,2215,2205,35919
20231130,120300,734439860,2215,2215,2215,2215,120
20231130,120200,734174060,2215,2215,2215,2215,141
20231130,120100,733861745,2215,2220,2220,2215,121
20231130,120000,733593720,2215,2215,2215,2215,47
20231130,115900,733489615,2215,2215,2220,2215,358
20231130,115800,732695920,2220,2220,2220,2220,1
20231130,115700,732693700,2215,2220,2220,2215,322
20231130,115600,731979935,2215,2220,2220,2215,9846
20231130,115500,710122050,2225,2225,2225,2220,203
20231130,115400,709671075,2225,2220,2225,2220,237
20231130,115300,709144925,2220,2225,2225,2220,53
20231130,115200,709027255,2220,2220,2220,2220,214
20231130,115100,708552175,2225,2220,2225,2220,99
20231130,115000,708332155,2220,2220,2225,2220,274
20231130,114900,707723370,2220,2220,2220,2220,352
20231130,114800,706941930,2220,2220,2225,2220,314
20231130,114700,706244350,2225,2220,2225,2220,2699
20231130,114600,700239955,2220,2220,2225,2220,323
20231130,114500,699521620,2220,2220,2220,2220,301
20231130,114400,698853400,2225,2220,2225,2220,54
20231130,114300,698733485,2225,2220,2225,2220,1868
20231130,114200,694584020,2220,2220,2220,2220,46
20231130,114100,694481900,2220,2220,2225,2220,215
20231130,114000,694004595,2220,2220,2220,2220,46
20231130,113900,693902475,2220,2225,2225,2220,346
20231130,113800,693133230,2220,2220,2220,2220,231
20231130,113700,692620410,2225,2220,2225,2220,185
20231130,113600,692209660,2220,2220,2225,2220,293
20231130,113500,691559150,2225,2225,2225,2225,10
20231130,113400,691536900,2220,2225,2225,2220,296
20231130,113300,690879775,2220,2225,2225,2220,69
20231130,113200,690726485,2225,2225,2225,2220,813
20231130,113100,688918155,2225,2225,2225,2220,143
20231130,113000,688600685,2220,2220,2225,2220,140
20231130,112900,688289880,2220,2220,2220,2220,250
20231130,112800,687734880,2220,2220,2220,2220,46
20231130,112700,687632760,2220,2220,2220,2220,167
20231130,112600,687262020,2220,2220,2220,2220,47
20231130,112500,687157680,2220,2225,2225,2220,452
20231130,112400,686152580,2225,2225,2230,2220,1454
20231130,112300,682916340,2225,2225,2225,2220,1172
20231130,112200,680309240,2225,2220,2225,2220,1164
20231130,112100,677725135,2220,2220,2225,2220,915
20231130,112000,675689865,2220,2220,2225,2220,382
20231130,111900,674840825,2220,2225,2225,2220,464
20231130,111800,673809245,2220,2225,2225,2220,122
20231130,111700,673538395,2220,2225,2225,2220,154
20231130,111600,673196510,2220,2225,2225,2220,339
20231130,111500,672443605,2225,2225,2225,2220,1524
20231130,111400,669053410,2220,2220,2220,2220,119
20231130,111300,668789230,2225,2220,2225,2220,142
20231130,111200,668473985,2220,2225,2225,2220,123
20231130,111100,668200675,2220,2220,2225,2220,166
20231130,111000,667832055,2220,2225,2225,2220,1418
20231130,110900,664678100,2225,2225,2225,2225,0
20231130,110800,664678100,2225,2225,2225,2225,161
20231130,110700,664319875,2225,2225,2225,2225,147
20231130,110600,663992800,2225,2225,2225,2225,304
20231130,110500,663316400,2225,2225,2225,2225,80
20231130,110400,663138400,2225,2225,2225,2225,94
20231130,110300,662929250,2225,2225,2225,2225,59
20231130,110200,662797975,2225,2225,2225,2225,3000
20231130,110100,656122975,2225,2225,2225,2225,0
20231130,110000,656122975,2225,2225,2225,2225,50
20231130,105900,656011725,2225,2225,2225,2225,2687
20231130,105800,650033150,2225,2225,2225,2225,115
20231130,105700,649777275,2220,2220,2220,2220,874
20231130,105600,647836995,2220,2220,2220,2220,106
20231130,105500,647601675,2220,2220,2220,2220,3267
20231130,105400,640348935,2220,2215,2220,2215,17
20231130,105300,640311205,2215,2215,2215,2215,56
20231130,105200,640187165,2215,2220,2220,2215,1400
20231130,105100,637086155,2215,2215,2215,2215,1000
20231130,105000,634871155,2215,2215,2215,2215,10
20231130,104900,634849005,2215,2215,2215,2215,19
20231130,104800,634806920,2215,2215,2215,2215,0
20231130,104700,634806920,2215,2220,2220,2215,2010
20231130,104600,630352220,2220,2220,2220,2220,60
20231130,104500,630219020,2215,2215,2215,2215,154
20231130,104400,629877910,2215,2215,2220,2215,511
20231130,104300,628745045,2215,2215,2220,2215,197
20231130,104200,628308635,2215,2215,2215,2215,596
20231130,104100,626988495,2215,2215,2220,2215,144
20231130,104000,626669435,2215,2215,2220,2215,68
20231130,103900,626518785,2220,2215,2220,2215,56
20231130,103800,626394705,2215,2220,2220,2215,796
20231130,103700,624627715,2220,2220,2225,2220,419
20231130,103600,623697525,2225,2220,2225,2220,727
20231130,103500,622083570,2220,2225,2225,2220,104
20231130,103400,621852665,2225,2220,2225,2220,3210
20231130,103300,614726365,2225,2225,2225,2225,4
20231130,103200,614717465,2225,2225,2225,2215,122
20231130,103100,614446025,2225,2220,2225,2215,1147
20231130,103000,611901775,2225,2220,2225,2215,1001
20231130,102900,609681760,2220,2220,2220,2220,1098
20231130,102800,607244200,2225,2220,2225,2220,748
20231130,102700,605579950,2220,2220,2220,2220,700
20231130,102600,604025950,2220,2220,2225,2220,1223
20231130,102500,601308075,2220,2220,2225,2220,2482
20231130,102400,595797320,2220,2220,2220,2220,136
20231130,102300,595495400,2220,2220,2220,2220,215
20231130,102200,595018100,2220,2220,2220,2215,154
20231130,102100,594676225,2220,2220,2220,2220,216
20231130,102000,594196705,2220,2220,2220,2220,797
20231130,101900,592427365,2220,2215,2220,2215,5117
20231130,101800,581068125,2215,2215,2215,2215,4669
20231130,101700,570726290,2215,2215,2215,2215,462
20231130,101600,569702960,2210,2210,2210,2210,3363
20231130,101500,562270730,2210,2210,2210,2210,0
20231130,101400,562270730,2210,2210,2210,2210,0
20231130,101300,562270730,2210,2210,2210,2210,93
20231130,101200,562065200,2210,2205,2210,2205,2792
20231130,101100,555908330,2200,2200,2200,2200,432
20231130,101000,554957930,2205,2205,2205,2200,1267
20231130,100900,552166155,2205,2205,2205,2205,4
20231130,100800,552157335,2210,2205,2210,2205,5215
20231130,100700,540657655,2205,2200,2205,2200,15
20231130,100600,540624645,2200,2200,2200,2200,1256
20231130,100500,537861445,2200,2195,2200,2190,7366
20231130,100400,521687760,2195,2195,2195,2190,2339
20231130,100300,516560825,2195,2195,2195,2195,472
20231130,100200,515524785,2195,2195,2195,2190,163
20231130,100100,515167285,2190,2190,2190,2185,13870
20231130,100000,484792275,2190,2190,2190,2190,16
20231130,095900,484757235,2190,2185,2190,2185,4515
20231130,095800,474872185,2185,2190,2195,2185,10364
20231130,095700,452195390,2190,2190,2190,2190,384
20231130,095600,451354430,2190,2190,2195,2190,206
20231130,095500,450902840,2190,2195,2195,2190,283
20231130,095400,450282965,2190,2190,2195,2190,164
20231130,095300,449923765,2190,2190,2195,2190,344
20231130,095200,449169895,2190,2190,2195,2190,142
20231130,095100,448858660,2190,2190,2190,2190,141
20231130,095000,448549870,2190,2190,2195,2190,1125
20231130,094900,446083510,2195,2190,2195,2190,1796
20231130,094800,442142210,2190,2195,2195,2190,139
20231130,094700,441837415,2195,2195,2195,2190,1170
20231130,094600,439269550,2195,2200,2200,2195,4987
20231130,094500,428322315,2200,2195,2200,2195,2218
20231130,094400,423447415,2195,2190,2195,2190,211
20231130,094300,422985265,2190,2195,2195,2190,149
20231130,094200,422658855,2195,2190,2195,2190,583
20231130,094100,421382070,2190,2195,2195,2190,1873
20231130,094000,417271120,2195,2200,2200,2195,379
20231130,093900,416439105,2200,2200,2200,2200,1002
20231130,093800,414234705,2195,2195,2195,2195,3348
20231130,093700,406885845,2190,2195,2195,2190,109
20231130,093600,406647125,2195,2185,2195,2185,10984
20231130,093500,382587330,2185,2190,2190,2185,2647
20231130,093400,376791465,2190,2190,2190,2185,2945
20231130,093300,370342205,2190,2190,2190,2185,6055
20231130,093200,357111160,2190,2190,2190,2185,1791
20231130,093100,353197155,2190,2190,2190,2185,1692
20231130,093000,349492655,2190,2190,2190,2190,342
20231130,092900,348743675,2190,2190,2195,2190,1312
20231130,092800,345869895,2190,2185,2195,2185,1059
20231130,092700,343548715,2190,2185,2190,2185,4340
20231130,092600,334059430,2185,2180,2190,2180,743
20231130,092500,332438210,2180,2180,2180,2180,1287
20231130,092400,329632550,2180,2180,2190,2175,12284
20231130,092300,302840370,2180,2175,2180,2175,368
20231130,092200,302038405,2180,2170,2180,2170,1566
20231130,092100,298637875,2170,2170,2175,2165,11277
20231130,092000,274167010,2175,2185,2190,2175,31484
20231130,091900,205535965,2185,2185,2190,2185,1941
20231130,091800,201294870,2185,2185,2185,2185,3211
20231130,091700,194278835,2185,2185,2190,2180,1075
20231130,091600,191930065,2185,2180,2190,2180,742
20231130,091500,190311525,2185,2190,2190,2185,3475
20231130,091400,182709975,2190,2190,2195,2190,6813
20231130,091300,167789480,2190,2195,2200,2190,4608
20231130,091200,157675065,2195,2195,2200,2195,2998
20231130,091100,151092455,2200,2200,2200,2195,23370
20231130,091000,99679350,2205,2205,2210,2200,16517
20231130,090900,63244930,2205,2210,2210,2205,1947
20231130,090800,58943825,2210,2210,2210,2210,3517
20231130,090700,51171255,2210,2215,2215,2210,209
20231130,090600,50709360,2205,2210,2215,2205,2433
20231130,090500,45333340,2210,2205,2210,2205,665
20231130,090400,43864765,2205,2210,2210,2205,3835
20231130,090300,35393460,2215,2215,2215,2210,1909
20231130,090200,31173910,2215,2205,2215,2205,3339
20231130,090100,23800905,2210,2210,2215,2210,2265
20231130,090000,18793255,2210,2215,2215,2210,8378