stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,200100,2636818655,3895,3895,3895,3895,11023
20231130,200000,2636818655,3895,3895,3895,3895,0
20231130,195900,2636818655,3895,3895,3895,3895,0
20231130,195800,2636818655,3895,3895,3895,3895,0
20231130,195700,2636818655,3895,3895,3895,3895,0
20231130,195600,2636818655,3895,3895,3895,3895,0
20231130,195500,2636818655,3895,3895,3895,3895,0
20231130,195400,2636818655,3895,3895,3895,3895,0
20231130,195300,2636818655,3895,3895,3895,3895,0
20231130,195200,2636818655,3895,3895,3895,3895,0
20231130,195100,2636818655,3895,3895,3895,3895,0
20231130,195000,2636818655,3895,3895,3895,3895,0
20231130,194900,2636818655,3895,3895,3895,3895,0
20231130,194800,2636818655,3895,3895,3895,3895,0
20231130,194700,2636818655,3895,3895,3895,3895,0
20231130,194600,2636818655,3895,3895,3895,3895,0
20231130,194500,2636818655,3895,3895,3895,3895,0
20231130,194400,2636818655,3895,3895,3895,3895,0
20231130,194300,2636818655,3895,3895,3895,3895,0
20231130,194200,2636818655,3895,3895,3895,3895,0
20231130,194100,2636818655,3895,3895,3895,3895,0
20231130,194000,2636818655,3895,3895,3895,3895,0
20231130,193900,2636818655,3895,3895,3895,3895,0
20231130,193800,2636818655,3895,3895,3895,3895,0
20231130,193700,2636818655,3895,3895,3895,3895,0
20231130,193600,2636818655,3895,3895,3895,3895,0
20231130,193500,2636818655,3895,3895,3895,3895,0
20231130,193400,2636818655,3895,3895,3895,3895,0
20231130,193300,2636818655,3895,3895,3895,3895,0
20231130,193200,2636818655,3895,3895,3895,3895,0
20231130,193100,2636818655,3895,3895,3895,3895,11023
20231130,193000,2636818655,3895,3895,3895,3895,0
20231130,192900,2636818655,3895,3895,3895,3895,0
20231130,192800,2636818655,3895,3895,3895,3895,0
20231130,192700,2636818655,3895,3895,3895,3895,0
20231130,192600,2636818655,3895,3895,3895,3895,0
20231130,192500,2636818655,3895,3895,3895,3895,0
20231130,192400,2636818655,3895,3895,3895,3895,0
20231130,192300,2636818655,3895,3895,3895,3895,0
20231130,192200,2636818655,3895,3895,3895,3895,0
20231130,192100,2636818655,3895,3895,3895,3895,0
20231130,192000,2636818655,3895,3895,3895,3895,0
20231130,191900,2636818655,3895,3895,3895,3895,0
20231130,191800,2636818655,3895,3895,3895,3895,0
20231130,191700,2636818655,3895,3895,3895,3895,0
20231130,191600,2636818655,3895,3895,3895,3895,0
20231130,191500,2636818655,3895,3895,3895,3895,0
20231130,191400,2636818655,3895,3895,3895,3895,0
20231130,191300,2636818655,3895,3895,3895,3895,0
20231130,191200,2636818655,3895,3895,3895,3895,0
20231130,191100,2636818655,3895,3895,3895,3895,0
20231130,191000,2636818655,3895,3895,3895,3895,0
20231130,190900,2636818655,3895,3895,3895,3895,0
20231130,190800,2636818655,3895,3895,3895,3895,0
20231130,190700,2636818655,3895,3895,3895,3895,0
20231130,190600,2636818655,3895,3895,3895,3895,0
20231130,190500,2636818655,3895,3895,3895,3895,0
20231130,190400,2636818655,3895,3895,3895,3895,0
20231130,190300,2636818655,3895,3895,3895,3895,0
20231130,190200,2636818655,3895,3895,3895,3895,0
20231130,190100,2636818655,3895,3895,3895,3895,11023
20231130,190000,2636818655,3895,3895,3895,3895,0
20231130,185900,2636818655,3895,3895,3895,3895,0
20231130,185800,2636818655,3895,3895,3895,3895,0
20231130,185700,2636818655,3895,3895,3895,3895,0
20231130,185600,2636818655,3895,3895,3895,3895,0
20231130,185500,2636818655,3895,3895,3895,3895,0
20231130,185400,2636818655,3895,3895,3895,3895,0
20231130,185300,2636818655,3895,3895,3895,3895,0
20231130,185200,2636818655,3895,3895,3895,3895,0
20231130,185100,2636818655,3895,3895,3895,3895,0
20231130,185000,2636818655,3895,3895,3895,3895,0
20231130,184900,2636818655,3895,3895,3895,3895,0
20231130,184800,2636818655,3895,3895,3895,3895,0
20231130,184700,2636818655,3895,3895,3895,3895,0
20231130,184600,2636818655,3895,3895,3895,3895,0
20231130,184500,2636818655,3895,3895,3895,3895,0
20231130,184400,2636818655,3895,3895,3895,3895,0
20231130,184300,2636818655,3895,3895,3895,3895,0
20231130,184200,2636818655,3895,3895,3895,3895,0
20231130,184100,2636818655,3895,3895,3895,3895,0
20231130,184000,2636818655,3895,3895,3895,3895,0
20231130,183900,2636818655,3895,3895,3895,3895,0
20231130,183800,2636818655,3895,3895,3895,3895,0
20231130,183700,2636818655,3895,3895,3895,3895,0
20231130,183600,2636818655,3895,3895,3895,3895,0
20231130,183500,2636818655,3895,3895,3895,3895,0
20231130,183400,2636818655,3895,3895,3895,3895,0
20231130,183300,2636818655,3895,3895,3895,3895,0
20231130,183200,2636818655,3895,3895,3895,3895,0
20231130,183100,2636818655,3895,3895,3895,3895,11023
20231130,183000,2636818655,3895,3895,3895,3895,0
20231130,182900,2636818655,3895,3895,3895,3895,0
20231130,182800,2636818655,3895,3895,3895,3895,0
20231130,182700,2636818655,3895,3895,3895,3895,0
20231130,182600,2636818655,3895,3895,3895,3895,0
20231130,182500,2636818655,3895,3895,3895,3895,0
20231130,182400,2636818655,3895,3895,3895,3895,0
20231130,182300,2636818655,3895,3895,3895,3895,0
20231130,182200,2636818655,3895,3895,3895,3895,0
20231130,182100,2636818655,3895,3895,3895,3895,0
20231130,182000,2636818655,3895,3895,3895,3895,0
20231130,181900,2636818655,3895,3895,3895,3895,0
20231130,181800,2636818655,3895,3895,3895,3895,0
20231130,181700,2636818655,3895,3895,3895,3895,0
20231130,181600,2636818655,3895,3895,3895,3895,0
20231130,181500,2636818655,3895,3895,3895,3895,0
20231130,181400,2636818655,3895,3895,3895,3895,0
20231130,181300,2636818655,3895,3895,3895,3895,0
20231130,181200,2636818655,3895,3895,3895,3895,0
20231130,181100,2636818655,3895,3895,3895,3895,0
20231130,181000,2636818655,3895,3895,3895,3895,0
20231130,180900,2636818655,3895,3895,3895,3895,0
20231130,180800,2636818655,3895,3895,3895,3895,0
20231130,180700,2636818655,3895,3895,3895,3895,0
20231130,180600,2636818655,3895,3895,3895,3895,0
20231130,180500,2636818655,3895,3895,3895,3895,0
20231130,180400,2636818655,3895,3895,3895,3895,0
20231130,180300,2636818655,3895,3895,3895,3895,0
20231130,180200,2636818655,3895,3895,3895,3895,0
20231130,180100,2636818655,3895,3895,3895,3895,11023
20231130,180000,2636818655,3895,3895,3895,3895,0
20231130,175900,2636818655,3895,3895,3895,3895,0
20231130,175800,2636818655,3895,3895,3895,3895,0
20231130,175700,2636818655,3895,3895,3895,3895,0
20231130,175600,2636818655,3895,3895,3895,3895,0
20231130,175500,2636818655,3895,3895,3895,3895,0
20231130,175400,2636818655,3895,3895,3895,3895,0
20231130,175300,2636818655,3895,3895,3895,3895,0
20231130,175200,2636818655,3895,3895,3895,3895,0
20231130,175100,2636818655,3895,3895,3895,3895,0
20231130,175000,2636818655,3895,3895,3895,3895,0
20231130,174900,2636818655,3895,3895,3895,3895,0
20231130,174800,2636818655,3895,3895,3895,3895,0
20231130,174700,2636818655,3895,3895,3895,3895,0
20231130,174600,2636818655,3895,3895,3895,3895,0
20231130,174500,2636818655,3895,3895,3895,3895,0
20231130,174400,2636818655,3895,3895,3895,3895,0
20231130,174300,2636818655,3895,3895,3895,3895,0
20231130,174200,2636818655,3895,3895,3895,3895,0
20231130,174100,2636818655,3895,3895,3895,3895,0
20231130,174000,2636818655,3895,3895,3895,3895,0
20231130,173900,2636818655,3895,3895,3895,3895,0
20231130,173800,2636818655,3895,3895,3895,3895,0
20231130,173700,2636818655,3895,3895,3895,3895,0
20231130,173600,2636818655,3895,3895,3895,3895,0
20231130,173500,2636818655,3895,3895,3895,3895,0
20231130,173400,2636818655,3895,3895,3895,3895,0
20231130,173300,2636818655,3895,3895,3895,3895,0
20231130,173200,2636818655,3895,3895,3895,3895,0
20231130,173100,2636818655,3895,3895,3895,3895,11023
20231130,173000,2636818655,3895,3895,3895,3895,0
20231130,172900,2636818655,3895,3895,3895,3895,0
20231130,172800,2636818655,3895,3895,3895,3895,0
20231130,172700,2636818655,3895,3895,3895,3895,0
20231130,172600,2636818655,3895,3895,3895,3895,0
20231130,172500,2636818655,3895,3895,3895,3895,0
20231130,172400,2636818655,3895,3895,3895,3895,0
20231130,172300,2636818655,3895,3895,3895,3895,0
20231130,172200,2636818655,3895,3895,3895,3895,0
20231130,172100,2636818655,3895,3895,3895,3895,0
20231130,172000,2636818655,3895,3895,3895,3895,0
20231130,171900,2636818655,3895,3895,3895,3895,0
20231130,171800,2636818655,3895,3895,3895,3895,0
20231130,171700,2636818655,3895,3895,3895,3895,0
20231130,171600,2636818655,3895,3895,3895,3895,0
20231130,171500,2636818655,3895,3895,3895,3895,0
20231130,171400,2636818655,3895,3895,3895,3895,0
20231130,171300,2636818655,3895,3895,3895,3895,0
20231130,171200,2636818655,3895,3895,3895,3895,0
20231130,171100,2636818655,3895,3895,3895,3895,0
20231130,171000,2636818655,3895,3895,3895,3895,0
20231130,170900,2636818655,3895,3895,3895,3895,0
20231130,170800,2636818655,3895,3895,3895,3895,0
20231130,170700,2636818655,3895,3895,3895,3895,0
20231130,170600,2636818655,3895,3895,3895,3895,0
20231130,170500,2636818655,3895,3895,3895,3895,0
20231130,170400,2636818655,3895,3895,3895,3895,0
20231130,170300,2636818655,3895,3895,3895,3895,0
20231130,170200,2636818655,3895,3895,3895,3895,0
20231130,170100,2636818655,3895,3895,3895,3895,11023
20231130,170000,2636818655,3895,3895,3895,3895,0
20231130,165900,2636818655,3895,3895,3895,3895,0
20231130,165800,2636818655,3895,3895,3895,3895,0
20231130,165700,2636818655,3895,3895,3895,3895,0
20231130,165600,2636818655,3895,3895,3895,3895,0
20231130,165500,2636818655,3895,3895,3895,3895,0
20231130,165400,2636818655,3895,3895,3895,3895,0
20231130,165300,2636818655,3895,3895,3895,3895,0
20231130,165200,2636818655,3895,3895,3895,3895,0
20231130,165100,2636818655,3895,3895,3895,3895,0
20231130,165000,2636818655,3895,3895,3895,3895,0
20231130,164900,2636818655,3895,3895,3895,3895,0
20231130,164800,2636818655,3895,3895,3895,3895,0
20231130,164700,2636818655,3895,3895,3895,3895,0
20231130,164600,2636818655,3895,3895,3895,3895,0
20231130,164500,2636818655,3895,3895,3895,3895,0
20231130,164400,2636818655,3895,3895,3895,3895,0
20231130,164300,2636818655,3895,3895,3895,3895,0
20231130,164200,2636818655,3895,3895,3895,3895,0
20231130,164100,2636818655,3895,3895,3895,3895,0
20231130,164000,2636818655,3895,3895,3895,3895,0
20231130,163900,2636818655,3895,3895,3895,3895,0
20231130,163800,2636818655,3895,3895,3895,3895,0
20231130,163700,2636818655,3895,3895,3895,3895,0
20231130,163600,2636818655,3895,3895,3895,3895,0
20231130,163500,2636818655,3895,3895,3895,3895,0
20231130,163400,2636818655,3895,3895,3895,3895,0
20231130,163300,2636818655,3895,3895,3895,3895,0
20231130,163200,2636818655,3895,3895,3895,3895,0
20231130,163100,2636818655,3895,3895,3895,3895,11023
20231130,163000,2636818655,3895,3895,3895,3895,0
20231130,162900,2636818655,3895,3895,3895,3895,0
20231130,162800,2636818655,3895,3895,3895,3895,0
20231130,162700,2636818655,3895,3895,3895,3895,0
20231130,162600,2636818655,3895,3895,3895,3895,0
20231130,162500,2636818655,3895,3895,3895,3895,0
20231130,162400,2636818655,3895,3895,3895,3895,0
20231130,162300,2636818655,3895,3895,3895,3895,0
20231130,162200,2636818655,3895,3895,3895,3895,0
20231130,162100,2636818655,3895,3895,3895,3895,0
20231130,162000,2636818655,3895,3895,3895,3895,0
20231130,161900,2636818655,3895,3895,3895,3895,0
20231130,161800,2636818655,3895,3895,3895,3895,0
20231130,161700,2636818655,3895,3895,3895,3895,0
20231130,161600,2636818655,3895,3895,3895,3895,0
20231130,161500,2636818655,3895,3895,3895,3895,0
20231130,161400,2636818655,3895,3895,3895,3895,0
20231130,161300,2636818655,3895,3895,3895,3895,0
20231130,161200,2636818655,3895,3895,3895,3895,0
20231130,161100,2636818655,3895,3895,3895,3895,0
20231130,161000,2636818655,3895,3895,3895,3895,0
20231130,160900,2636818655,3895,3895,3895,3895,0
20231130,160800,2636818655,3895,3895,3895,3895,0
20231130,160700,2636818655,3895,3895,3895,3895,0
20231130,160600,2636818655,3895,3895,3895,3895,0
20231130,160500,2636818655,3895,3895,3895,3895,0
20231130,160400,2636818655,3895,3895,3895,3895,0
20231130,160300,2636818655,3895,3895,3895,3895,0
20231130,160200,2636818655,3895,3895,3895,3895,0
20231130,160100,2636818655,3895,3895,3895,3895,11023
20231130,160000,2636818655,3895,3895,3895,3895,0
20231130,155900,2636818655,3895,3895,3895,3895,0
20231130,155800,2636818655,3895,3895,3895,3895,0
20231130,155700,2636818655,3895,3895,3895,3895,0
20231130,155600,2636818655,3895,3895,3895,3895,0
20231130,155500,2636818655,3895,3895,3895,3895,0
20231130,155400,2636818655,3895,3895,3895,3895,0
20231130,155300,2636818655,3895,3895,3895,3895,0
20231130,155200,2636818655,3895,3895,3895,3895,0
20231130,155100,2636818655,3895,3895,3895,3895,0
20231130,155000,2636818655,3895,3895,3895,3895,0
20231130,154900,2636818655,3895,3895,3895,3895,0
20231130,154800,2636818655,3895,3895,3895,3895,0
20231130,154700,2636818655,3895,3895,3895,3895,0
20231130,154600,2636818655,3895,3895,3895,3895,0
20231130,154500,2636818655,3895,3895,3895,3895,0
20231130,154400,2636818655,3895,3895,3895,3895,0
20231130,154300,2636818655,3895,3895,3895,3895,0
20231130,154200,2636818655,3895,3895,3895,3895,0
20231130,154100,2636818655,3895,3895,3895,3895,0
20231130,154000,2636818655,3895,3895,3895,3895,0
20231130,153900,2636818655,3895,3895,3895,3895,0
20231130,153800,2636818655,3895,3895,3895,3895,0
20231130,153700,2636818655,3895,3895,3895,3895,0
20231130,153600,2636818655,3895,3895,3895,3895,0
20231130,153500,2636818655,3895,3895,3895,3895,0
20231130,153400,2636818655,3895,3895,3895,3895,0
20231130,153300,2636818655,3895,3895,3895,3895,0
20231130,153200,2636818655,3895,3895,3895,3895,0
20231130,153100,2636818655,3895,3895,3895,3895,11023
20231130,153000,2636818655,3895,3895,3895,3895,11023
20231130,152900,2593884070,3890,3890,3890,3890,0
20231130,152800,2593884070,3890,3890,3890,3890,0
20231130,152700,2593884070,3890,3890,3890,3890,0
20231130,152600,2593884070,3890,3890,3890,3890,0
20231130,152500,2593884070,3890,3890,3890,3890,0
20231130,152400,2593884070,3890,3890,3890,3890,0
20231130,152300,2593884070,3890,3890,3890,3890,0
20231130,152200,2593884070,3890,3890,3890,3890,0
20231130,152100,2593884070,3890,3890,3890,3890,0
20231130,152000,2593884070,3890,3890,3890,3890,0
20231130,151900,2593884070,3890,3890,3890,3885,1754
20231130,151800,2587066345,3890,3890,3895,3890,2024
20231130,151700,2579191200,3895,3895,3895,3890,406
20231130,151600,2577609855,3895,3890,3895,3890,1365
20231130,151500,2572295680,3890,3890,3890,3890,1706
20231130,151400,2565659340,3890,3885,3890,3885,656
20231130,151300,2563110505,3885,3885,3890,3885,2228
20231130,151200,2554451725,3885,3880,3885,3875,263
20231130,151100,2553431215,3885,3885,3885,3885,380
20231130,151000,2551954915,3890,3890,3890,3880,1101
20231130,150900,2547677575,3890,3890,3890,3890,120
20231130,150800,2547210775,3875,3880,3890,3875,269
20231130,150700,2546165890,3880,3880,3880,3880,210
20231130,150600,2545351090,3880,3880,3880,3875,884
20231130,150500,2541921655,3880,3880,3880,3880,207
20231130,150400,2541118495,3880,3880,3880,3880,1655
20231130,150300,2534697095,3880,3890,3890,3880,353
20231130,150200,2533326915,3875,3885,3890,3875,321
20231130,150100,2532080130,3880,3890,3890,3880,4698
20231130,150000,2513845940,3885,3880,3895,3880,166
20231130,145900,2513201015,3880,3885,3895,3880,1116
20231130,145800,2508860405,3885,3880,3885,3880,837
20231130,145700,2505609845,3875,3875,3875,3875,651
20231130,145600,2503087220,3870,3870,3870,3870,622
20231130,145500,2500680080,3865,3870,3870,3865,1879
20231130,145400,2493408355,3875,3875,3875,3875,322
20231130,145300,2492160605,3870,3865,3870,3865,437
20231130,145200,2490471560,3870,3870,3870,3870,0
20231130,145100,2490471560,3870,3875,3875,3870,14
20231130,145000,2490417375,3875,3870,3875,3870,352
20231130,144900,2489054165,3870,3870,3870,3870,99
20231130,144800,2488671035,3865,3870,3870,3865,452
20231130,144700,2486924050,3865,3865,3865,3865,0
20231130,144600,2486924050,3865,3865,3865,3865,17
20231130,144500,2486858345,3865,3860,3865,3860,1312
20231130,144400,2481789965,3860,3860,3860,3860,0
20231130,144300,2481789965,3860,3860,3860,3860,422
20231130,144200,2480161045,3860,3860,3860,3860,1137
20231130,144100,2475772225,3860,3860,3860,3860,80
20231130,144000,2475463425,3860,3860,3860,3860,656
20231130,143900,2472931265,3860,3865,3865,3860,807
20231130,143800,2469815105,3865,3870,3870,3865,206
20231130,143700,2469018885,3865,3865,3865,3865,100
20231130,143600,2468632385,3870,3865,3870,3865,207
20231130,143500,2467832295,3865,3870,3870,3865,213
20231130,143400,2467008985,3865,3875,3875,3865,219
20231130,143300,2466160500,3875,3875,3875,3875,1
20231130,143200,2466156625,3875,3875,3875,3875,300
20231130,143100,2464994125,3875,3875,3875,3875,227
20231130,143000,2464114500,3875,3875,3875,3855,203
20231130,142900,2463327915,3855,3870,3870,3855,705
20231130,142800,2460604855,3875,3875,3875,3875,80
20231130,142700,2460294855,3870,3870,3870,3870,11
20231130,142600,2460252285,3870,3875,3875,3870,2
20231130,142500,2460244540,3860,3860,3860,3860,300
20231130,142400,2459086540,3860,3880,3880,3860,108
20231130,142300,2458667560,3880,3880,3880,3880,1
20231130,142200,2458663680,3855,3855,3855,3855,200
20231130,142100,2457892680,3855,3870,3870,3850,1121
20231130,142000,2453565640,3865,3865,3865,3865,2446
20231130,141900,2444111850,3870,3870,3870,3870,22
20231130,141800,2444026710,3865,3870,3870,3865,563
20231130,141700,2441848550,3870,3870,3870,3870,839
20231130,141600,2438601620,3870,3870,3870,3865,2257
20231130,141500,2429871940,3870,3880,3880,3870,737
20231130,141400,2427019250,3880,3885,3885,3880,2032
20231130,141300,2419126920,3885,3865,3885,3865,584
20231130,141200,2416862420,3865,3885,3885,3865,15
20231130,141100,2416804245,3885,3880,3885,3880,307
20231130,141000,2415613075,3880,3880,3880,3880,1
20231130,140900,2415609195,3890,3880,3890,3880,209
20231130,140800,2414797860,3880,3860,3880,3835,6102
20231130,140700,2391307435,3855,3875,3880,3855,3805
20231130,140600,2376623345,3870,3870,3875,3870,50
20231130,140500,2376429810,3870,3875,3875,3870,770
20231130,140400,2373448740,3875,3880,3880,3875,1796
20231130,140300,2366486270,3890,3900,3900,3890,346
20231130,140200,2365140320,3890,3900,3900,3890,879
20231130,140100,2361718740,3905,3890,3905,3890,658
20231130,140000,2359155415,3900,3900,3905,3900,1974
20231130,135900,2351456810,3900,3900,3900,3900,679
20231130,135800,2348808710,3900,3900,3900,3900,168
20231130,135700,2348153510,3900,3905,3905,3895,404
20231130,135600,2346577910,3900,3900,3905,3885,589
20231130,135500,2344280635,3900,3885,3900,3885,3355
20231130,135400,2331219465,3880,3880,3880,3880,123
20231130,135300,2330742225,3880,3880,3880,3875,1906
20231130,135200,2323351345,3885,3880,3890,3875,258
20231130,135100,2322349185,3885,3875,3885,3870,1377
20231130,135000,2317016845,3890,3890,3895,3885,5518
20231130,134900,2295559355,3890,3890,3895,3885,3885
20231130,134800,2280435885,3895,3870,3895,3870,3053
20231130,134700,2268580535,3875,3865,3875,3865,459
20231130,134600,2266804660,3865,3855,3865,3855,772
20231130,134500,2263824725,3855,3850,3855,3850,225
20231130,134400,2262957555,3850,3855,3855,3845,1286
20231130,134300,2258006920,3845,3850,3860,3845,2694
20231130,134200,2247615475,3850,3850,3860,3850,1056
20231130,134100,2243542900,3855,3850,3855,3850,201
20231130,134000,2242768075,3840,3835,3850,3835,970
20231130,133900,2239039630,3835,3825,3835,3825,4171
20231130,133800,2223061665,3815,3830,3830,3815,1161
20231130,133700,2218628575,3830,3820,3830,3820,1591
20231130,133600,2212543070,3820,3820,3820,3820,344
20231130,133500,2211228990,3820,3820,3820,3820,550
20231130,133400,2209127990,3820,3820,3820,3820,96
20231130,133300,2208761270,3820,3820,3820,3820,128
20231130,133200,2208272310,3810,3815,3815,3810,1496
20231130,133100,2202570990,3820,3815,3820,3815,797
20231130,133000,2199526460,3820,3820,3820,3815,45
20231130,132900,2199354725,3820,3825,3825,3820,3
20231130,132800,2199343260,3820,3815,3820,3815,751
20231130,132700,2196477885,3815,3815,3815,3815,504
20231130,132600,2194555125,3815,3815,3815,3810,537
20231130,132500,2192509095,3815,3815,3815,3815,3
20231130,132400,2192497650,3815,3810,3815,3810,407
20231130,132300,2190944965,3810,3810,3810,3810,102
20231130,132200,2190556345,3810,3810,3810,3810,239
20231130,132100,2189645755,3810,3805,3810,3805,516
20231130,132000,2187679875,3810,3805,3810,3805,147
20231130,131900,2187120460,3805,3805,3810,3805,310
20231130,131800,2185940280,3805,3805,3810,3800,2421
20231130,131700,2176736630,3810,3805,3810,3805,1006
20231130,131600,2172908795,3805,3795,3805,3795,1203
20231130,131500,2168336815,3795,3795,3795,3795,413
20231130,131400,2166769480,3790,3790,3790,3790,146
20231130,131300,2166216140,3790,3795,3795,3790,2951
20231130,131200,2155027070,3795,3795,3805,3795,1042
20231130,131100,2151072515,3800,3795,3805,3795,3131
20231130,131000,2139190350,3795,3800,3805,3795,6277
20231130,130900,2115329295,3805,3800,3805,3800,213
20231130,130800,2114519170,3805,3805,3810,3805,1808
20231130,130700,2107639590,3805,3805,3805,3805,61
20231130,130600,2107407485,3805,3805,3810,3805,1666
20231130,130500,2101065855,3810,3810,3810,3805,16
20231130,130400,2101004920,3810,3805,3810,3805,64
20231130,130300,2100761115,3810,3805,3810,3805,127
20231130,130200,2100277670,3805,3810,3810,3805,107
20231130,130100,2099870525,3810,3810,3810,3810,267
20231130,130000,2098853255,3800,3820,3825,3800,5100
20231130,125900,2079445365,3820,3810,3820,3810,5013
20231130,125800,2060295835,3810,3820,3820,3810,86
20231130,125700,2059968065,3815,3825,3825,3815,286
20231130,125600,2058876885,3820,3825,3825,3820,314
20231130,125500,2057677355,3840,3845,3845,3835,315
20231130,125400,2056467370,3845,3825,3845,3825,489
20231130,125300,2054594545,3825,3825,3825,3825,57
20231130,125200,2054376520,3825,3825,3825,3825,76
20231130,125100,2054085820,3825,3810,3825,3810,12801
20231130,125000,2005196470,3810,3810,3810,3810,0
20231130,124900,2005196470,3810,3810,3810,3810,31
20231130,124800,2005078360,3815,3805,3815,3805,501
20231130,124700,2003168920,3800,3800,3800,3800,0
20231130,124600,2003168920,3800,3800,3800,3800,0
20231130,124500,2003168920,3800,3805,3805,3800,728
20231130,124400,2000402515,3805,3810,3810,3800,1460
20231130,124300,1994847280,3810,3810,3810,3805,474
20231130,124200,1993041685,3805,3805,3805,3805,1107
20231130,124100,1988829550,3810,3810,3815,3810,1889
20231130,124000,1981631205,3810,3810,3810,3810,219
20231130,123900,1980796815,3810,3810,3810,3810,60
20231130,123800,1980568215,3810,3805,3810,3805,187
20231130,123700,1979855865,3805,3805,3805,3805,462
20231130,123600,1978097955,3805,3805,3805,3805,211
20231130,123500,1977295100,3800,3800,3805,3800,4191
20231130,123400,1961359450,3805,3805,3805,3805,1021
20231130,123300,1957474545,3805,3800,3805,3800,879
20231130,123200,1954131590,3800,3805,3810,3800,2364
20231130,123100,1945146975,3805,3830,3830,3805,6347
20231130,123000,1920982930,3820,3820,3830,3820,261
20231130,122900,1919985900,3815,3815,3815,3815,130
20231130,122800,1919489950,3815,3815,3820,3815,83
20231130,122700,1919173300,3815,3815,3815,3815,83
20231130,122600,1918856655,3810,3810,3810,3810,1269
20231130,122500,1914021765,3810,3810,3810,3810,171
20231130,122400,1913370255,3810,3810,3810,3810,36
20231130,122300,1913233095,3810,3810,3810,3810,0
20231130,122200,1913233095,3810,3810,3810,3810,296
20231130,122100,1912105335,3810,3810,3810,3810,525
20231130,122000,1910105085,3810,3810,3810,3810,316
20231130,121900,1908901125,3805,3810,3810,3805,10
20231130,121800,1908863050,3810,3805,3810,3805,21
20231130,121700,1908783140,3805,3805,3805,3805,10
20231130,121600,1908745090,3795,3795,3800,3795,994
20231130,121500,1904972610,3800,3805,3805,3800,888
20231130,121400,1901597370,3810,3810,3810,3810,502
20231130,121300,1899684750,3810,3815,3815,3810,159
20231130,121200,1899078935,3815,3815,3815,3815,101
20231130,121100,1898693620,3815,3795,3815,3795,51
20231130,121000,1898499995,3795,3820,3820,3790,5387
20231130,120900,1878064525,3820,3805,3825,3795,11238
20231130,120800,1835354215,3825,3820,3825,3800,8297
20231130,120700,1803802590,3820,3830,3830,3805,5550
20231130,120600,1782640440,3830,3825,3830,3820,52
20231130,120500,1782441295,3825,3840,3840,3825,2227
20231130,120400,1773904990,3840,3845,3845,3840,223
20231130,120300,1773048110,3845,3835,3845,3835,633
20231130,120200,1770618110,3835,3825,3835,3825,254
20231130,120100,1769646460,3825,3830,3830,3825,386
20231130,120000,1768169005,3825,3840,3840,3825,455
20231130,115900,1766426200,3830,3835,3840,3830,389
20231130,115800,1764934350,3840,3835,3840,3835,98
20231130,115700,1764558170,3835,3850,3850,3835,4014
20231130,115600,1749124895,3850,3860,3860,3850,2446
20231130,115500,1739699215,3860,3870,3870,3860,3556
20231130,115400,1725963955,3870,3875,3875,3870,2060
20231130,115300,1717988010,3875,3875,3875,3875,58
20231130,115200,1717763260,3875,3875,3875,3875,5
20231130,115100,1717743885,3875,3875,3875,3875,0
20231130,115000,1717743885,3875,3880,3880,3875,756
20231130,114900,1714810855,3895,3895,3895,3895,1
20231130,114800,1714806960,3880,3880,3880,3880,0
20231130,114700,1714806960,3880,3890,3895,3880,1464
20231130,114600,1709120720,3895,3895,3895,3890,132
20231130,114500,1708606615,3895,3895,3895,3895,270
20231130,114400,1707554965,3895,3895,3900,3895,218
20231130,114300,1706705850,3895,3895,3895,3895,1854
20231130,114200,1699484520,3895,3900,3900,3895,107
20231130,114100,1699067255,3895,3900,3900,3895,31
20231130,114000,1698946505,3895,3895,3900,3895,42
20231130,113900,1698782825,3895,3895,3900,3890,545
20231130,113800,1696659065,3895,3890,3905,3890,129
20231130,113700,1696156680,3890,3915,3915,3890,113
20231130,113600,1695715420,3885,3880,3935,3880,3064
20231130,113500,1683733455,3875,3875,3875,3875,0
20231130,113400,1683733455,3875,3900,3905,3875,1438
20231130,113300,1678148910,3900,3900,3900,3900,1
20231130,113200,1678145010,3915,3915,3920,3910,1639
20231130,113100,1671725890,3920,3880,3935,3875,2528
20231130,113000,1661817485,3890,3910,3910,3860,4070
20231130,112900,1646011335,3910,3905,3915,3905,363
20231130,112800,1644590905,3900,3905,3905,3900,559
20231130,112700,1642409280,3905,3920,3920,3905,1890
20231130,112600,1635021585,3915,3915,3920,3905,1646
20231130,112500,1628585915,3920,3925,3925,3915,491
20231130,112400,1626662580,3930,3935,3935,3910,2258
20231130,112300,1617826235,3920,3935,3935,3920,1142
20231130,112200,1613345695,3940,3920,3940,3920,198
20231130,112100,1612569515,3945,3915,3945,3905,515
20231130,112000,1610557015,3910,3910,3910,3900,105
20231130,111900,1610146475,3910,3895,3910,3895,686
20231130,111800,1607474140,3895,3910,3910,3895,852
20231130,111700,1604153645,3910,3945,3945,3910,4640
20231130,111600,1585931110,3950,3965,3965,3935,2665
20231130,111500,1575406630,3965,3960,3970,3930,12103
20231130,111400,1527471620,3960,3905,3965,3905,8707
20231130,111300,1493216725,3905,3880,3905,3875,5662
20231130,111200,1471196750,3880,3875,3880,3870,860
20231130,111100,1467863405,3875,3870,3875,3870,549
20231130,111000,1465737920,3870,3870,3870,3870,11
20231130,110900,1465695350,3855,3860,3870,3855,3238
20231130,110800,1453187030,3855,3850,3860,3850,214
20231130,110700,1452362370,3850,3845,3850,3845,2213
20231130,110600,1443842325,3850,3845,3850,3845,431
20231130,110500,1442185125,3845,3845,3850,3845,451
20231130,110400,1440449350,3850,3855,3860,3850,538
20231130,110300,1438377980,3855,3860,3860,3855,681
20231130,110200,1435749810,3860,3845,3860,3845,1993
20231130,110100,1428072930,3840,3835,3840,3835,177
20231130,110000,1427393975,3835,3840,3840,3835,402
20231130,105900,1425850300,3840,3840,3845,3835,3016
20231130,105800,1414270005,3845,3850,3850,3830,313
20231130,105700,1413067640,3850,3845,3850,3830,3304
20231130,105600,1400355135,3850,3815,3850,3815,5173
20231130,105500,1380494475,3815,3815,3825,3815,3668
20231130,105400,1366496150,3810,3795,3810,3795,3561
20231130,105300,1352943135,3795,3800,3800,3795,760
20231130,105200,1350057675,3795,3795,3795,3795,2918
20231130,105100,1338983865,3800,3800,3800,3795,922
20231130,105000,1335484360,3800,3800,3800,3800,11
20231130,104900,1335442560,3800,3795,3800,3795,231
20231130,104800,1334564960,3800,3800,3800,3800,413
20231130,104700,1332995560,3800,3800,3800,3800,1108
20231130,104600,1328785160,3800,3805,3805,3800,30
20231130,104500,1328671105,3800,3795,3800,3795,141
20231130,104400,1328135360,3795,3795,3800,3795,791
20231130,104300,1325130120,3800,3795,3800,3795,1543
20231130,104200,1319273300,3795,3800,3800,3795,94
20231130,104100,1318916115,3800,3800,3805,3800,533
20231130,104000,1316888565,3800,3795,3800,3795,1903
20231130,103900,1309658125,3795,3790,3795,3790,650
20231130,103800,1307191885,3790,3790,3790,3790,2053
20231130,103700,1299411015,3790,3790,3790,3785,1104
20231130,103600,1295228915,3790,3795,3800,3790,2767
20231130,103500,1284728080,3800,3795,3800,3795,240
20231130,103400,1283816280,3795,3795,3795,3795,1001
20231130,103300,1280017485,3795,3795,3795,3795,31
20231130,103200,1279899840,3795,3790,3800,3790,284
20231130,103100,1278821955,3795,3785,3795,3780,8826
20231130,103000,1245377835,3785,3785,3785,3780,1576
20231130,102900,1239419070,3785,3785,3790,3780,1290
20231130,102800,1234537750,3785,3790,3790,3785,2697
20231130,102700,1224324035,3790,3790,3790,3790,511
20231130,102600,1222387345,3790,3785,3795,3785,841
20231130,102500,1219202070,3785,3790,3790,3785,2570
20231130,102400,1209474520,3790,3790,3790,3790,822
20231130,102300,1206359140,3790,3795,3795,3790,1259
20231130,102200,1201584825,3795,3795,3800,3790,1434
20231130,102100,1196142380,3795,3790,3795,3790,177
20231130,102000,1195470940,3790,3795,3795,3790,1505
20231130,101900,1189766690,3795,3795,3795,3795,49
20231130,101800,1189580735,3795,3795,3800,3795,1784
20231130,101700,1182810190,3800,3800,3805,3800,3487
20231130,101600,1169559540,3800,3790,3800,3790,921
20231130,101500,1166068770,3790,3790,3790,3785,74
20231130,101400,1165788585,3785,3785,3785,3780,1389
20231130,101300,1160531725,3780,3785,3785,3780,340
20231130,101200,1159246025,3780,3785,3785,3780,213
20231130,101100,1158440190,3785,3785,3790,3780,2164
20231130,101000,1150258185,3785,3790,3790,3780,5205
20231130,100900,1130574880,3790,3795,3795,3790,973
20231130,100800,1126884655,3795,3800,3800,3795,737
20231130,100700,1124087045,3800,3800,3800,3800,1480
20231130,100600,1118463045,3810,3810,3810,3810,10
20231130,100500,1118424945,3810,3810,3810,3800,2849
20231130,100400,1107591665,3810,3815,3815,3800,2403
20231130,100300,1098442785,3815,3815,3815,3815,96
20231130,100200,1098076545,3815,3815,3820,3810,1446
20231130,100100,1092560335,3815,3810,3815,3810,671
20231130,100000,1090003040,3810,3810,3815,3810,518
20231130,095900,1088029435,3815,3815,3815,3815,33
20231130,095800,1087903540,3810,3815,3815,3810,374
20231130,095700,1086477280,3815,3800,3815,3800,3245
20231130,095600,1074126760,3800,3810,3810,3800,379
20231130,095500,1072686545,3780,3810,3810,3780,11382
20231130,095400,1029634270,3810,3810,3810,3810,235
20231130,095300,1028738920,3810,3820,3820,3800,2144
20231130,095200,1020587220,3815,3825,3830,3815,5967
20231130,095100,997772465,3815,3815,3830,3815,7092
20231130,095000,970661665,3815,3800,3815,3800,2312
20231130,094900,961862960,3805,3775,3805,3770,12593
20231130,094800,914179315,3770,3795,3795,3770,13781
20231130,094700,862172465,3795,3800,3800,3795,579
20231130,094600,859973765,3800,3790,3800,3775,1251
20231130,094500,855244750,3795,3800,3800,3790,655
20231130,094400,852756425,3800,3800,3800,3770,5883
20231130,094300,830524030,3805,3805,3805,3780,22133
20231130,094200,746775985,3805,3810,3810,3800,1033
20231130,094100,742845480,3810,3800,3810,3800,1382
20231130,094000,737590070,3800,3785,3800,3780,4005
20231130,093900,722438545,3785,3780,3785,3780,1152
20231130,093800,718082390,3780,3770,3780,3770,1763
20231130,093700,711429375,3770,3775,3785,3770,1803
20231130,093600,704628675,3775,3800,3800,3770,11003
20231130,093500,663030610,3800,3790,3800,3790,156
20231130,093400,662438730,3800,3785,3800,3785,2535
20231130,093300,652831395,3790,3775,3790,3775,1831
20231130,093200,645912500,3775,3810,3810,3775,13996
20231130,093100,592907990,3810,3810,3810,3805,84
20231130,093000,592588105,3810,3810,3810,3810,57
20231130,092900,592370935,3810,3805,3815,3800,5225
20231130,092800,572498460,3805,3820,3820,3805,106
20231130,092700,572093580,3820,3795,3820,3790,10703
20231130,092600,531394820,3810,3815,3815,3800,2844
20231130,092500,520569990,3815,3810,3815,3810,431
20231130,092400,518927715,3810,3810,3815,3805,561
20231130,092300,516789730,3815,3815,3815,3800,78
20231130,092200,516492470,3800,3815,3815,3800,502
20231130,092100,514582755,3815,3795,3815,3795,7247
20231130,092000,487076485,3790,3780,3800,3775,9423
20231130,091900,451439605,3780,3795,3800,3780,8028
20231130,091800,421017685,3800,3800,3805,3795,9773
20231130,091700,383858745,3800,3805,3810,3800,8781
20231130,091600,350486590,3810,3815,3815,3800,8628
20231130,091500,317641480,3815,3825,3825,3815,2046
20231130,091400,309831360,3825,3830,3830,3825,732
20231130,091300,307028420,3830,3845,3845,3830,3457
20231130,091200,293781225,3845,3835,3850,3835,913
20231130,091100,290275215,3835,3830,3840,3830,1074
20231130,091000,286158535,3830,3820,3835,3805,4890
20231130,090900,267527985,3820,3840,3840,3810,1848
20231130,090800,260479505,3840,3820,3840,3805,13041
20231130,090700,210696795,3815,3820,3820,3815,1774
20231130,090600,203926195,3810,3825,3830,3810,4688
20231130,090500,186034580,3830,3845,3845,3820,3481
20231130,090400,172696010,3845,3840,3855,3820,7665
20231130,090300,143346100,3850,3855,3855,3840,903
20231130,090200,139866380,3855,3820,3855,3815,4502
20231130,090100,122556020,3815,3820,3840,3795,14163
20231130,090000,68719070,3840,3900,3900,3810,17379