stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203200,1272854058,1099,1099,1099,1099,19071
20231130,203100,1272854058,1099,1099,1099,1099,0
20231130,203000,1272854058,1099,1099,1099,1099,0
20231130,202900,1272854058,1099,1099,1099,1099,0
20231130,202800,1272854058,1099,1099,1099,1099,0
20231130,202700,1272854058,1099,1099,1099,1099,0
20231130,202600,1272854058,1099,1099,1099,1099,0
20231130,202500,1272854058,1099,1099,1099,1099,0
20231130,202400,1272854058,1099,1099,1099,1099,0
20231130,202300,1272854058,1099,1099,1099,1099,0
20231130,202200,1272854058,1099,1099,1099,1099,0
20231130,202100,1272854058,1099,1099,1099,1099,0
20231130,202000,1272854058,1099,1099,1099,1099,0
20231130,201900,1272854058,1099,1099,1099,1099,0
20231130,201800,1272854058,1099,1099,1099,1099,0
20231130,201700,1272854058,1099,1099,1099,1099,0
20231130,201600,1272854058,1099,1099,1099,1099,0
20231130,201500,1272854058,1099,1099,1099,1099,0
20231130,201400,1272854058,1099,1099,1099,1099,0
20231130,201300,1272854058,1099,1099,1099,1099,0
20231130,201200,1272854058,1099,1099,1099,1099,0
20231130,201100,1272854058,1099,1099,1099,1099,0
20231130,201000,1272854058,1099,1099,1099,1099,0
20231130,200900,1272854058,1099,1099,1099,1099,0
20231130,200800,1272854058,1099,1099,1099,1099,0
20231130,200700,1272854058,1099,1099,1099,1099,0
20231130,200600,1272854058,1099,1099,1099,1099,0
20231130,200500,1272854058,1099,1099,1099,1099,0
20231130,200400,1272854058,1099,1099,1099,1099,0
20231130,200300,1272854058,1099,1099,1099,1099,0
20231130,200200,1272854058,1099,1099,1099,1099,19071
20231130,200100,1272854058,1099,1099,1099,1099,0
20231130,200000,1272854058,1099,1099,1099,1099,0
20231130,195900,1272854058,1099,1099,1099,1099,0
20231130,195800,1272854058,1099,1099,1099,1099,0
20231130,195700,1272854058,1099,1099,1099,1099,0
20231130,195600,1272854058,1099,1099,1099,1099,0
20231130,195500,1272854058,1099,1099,1099,1099,0
20231130,195400,1272854058,1099,1099,1099,1099,0
20231130,195300,1272854058,1099,1099,1099,1099,0
20231130,195200,1272854058,1099,1099,1099,1099,0
20231130,195100,1272854058,1099,1099,1099,1099,0
20231130,195000,1272854058,1099,1099,1099,1099,0
20231130,194900,1272854058,1099,1099,1099,1099,0
20231130,194800,1272854058,1099,1099,1099,1099,0
20231130,194700,1272854058,1099,1099,1099,1099,0
20231130,194600,1272854058,1099,1099,1099,1099,0
20231130,194500,1272854058,1099,1099,1099,1099,0
20231130,194400,1272854058,1099,1099,1099,1099,0
20231130,194300,1272854058,1099,1099,1099,1099,0
20231130,194200,1272854058,1099,1099,1099,1099,0
20231130,194100,1272854058,1099,1099,1099,1099,0
20231130,194000,1272854058,1099,1099,1099,1099,0
20231130,193900,1272854058,1099,1099,1099,1099,0
20231130,193800,1272854058,1099,1099,1099,1099,0
20231130,193700,1272854058,1099,1099,1099,1099,0
20231130,193600,1272854058,1099,1099,1099,1099,0
20231130,193500,1272854058,1099,1099,1099,1099,0
20231130,193400,1272854058,1099,1099,1099,1099,0
20231130,193300,1272854058,1099,1099,1099,1099,0
20231130,193200,1272854058,1099,1099,1099,1099,19071
20231130,193100,1272854058,1099,1099,1099,1099,0
20231130,193000,1272854058,1099,1099,1099,1099,0
20231130,192900,1272854058,1099,1099,1099,1099,0
20231130,192800,1272854058,1099,1099,1099,1099,0
20231130,192700,1272854058,1099,1099,1099,1099,0
20231130,192600,1272854058,1099,1099,1099,1099,0
20231130,192500,1272854058,1099,1099,1099,1099,0
20231130,192400,1272854058,1099,1099,1099,1099,0
20231130,192300,1272854058,1099,1099,1099,1099,0
20231130,192200,1272854058,1099,1099,1099,1099,0
20231130,192100,1272854058,1099,1099,1099,1099,0
20231130,192000,1272854058,1099,1099,1099,1099,0
20231130,191900,1272854058,1099,1099,1099,1099,0
20231130,191800,1272854058,1099,1099,1099,1099,0
20231130,191700,1272854058,1099,1099,1099,1099,0
20231130,191600,1272854058,1099,1099,1099,1099,0
20231130,191500,1272854058,1099,1099,1099,1099,0
20231130,191400,1272854058,1099,1099,1099,1099,0
20231130,191300,1272854058,1099,1099,1099,1099,0
20231130,191200,1272854058,1099,1099,1099,1099,0
20231130,191100,1272854058,1099,1099,1099,1099,0
20231130,191000,1272854058,1099,1099,1099,1099,0
20231130,190900,1272854058,1099,1099,1099,1099,0
20231130,190800,1272854058,1099,1099,1099,1099,0
20231130,190700,1272854058,1099,1099,1099,1099,0
20231130,190600,1272854058,1099,1099,1099,1099,0
20231130,190500,1272854058,1099,1099,1099,1099,0
20231130,190400,1272854058,1099,1099,1099,1099,0
20231130,190300,1272854058,1099,1099,1099,1099,0
20231130,190200,1272854058,1099,1099,1099,1099,19071
20231130,190100,1272854058,1099,1099,1099,1099,0
20231130,190000,1272854058,1099,1099,1099,1099,0
20231130,185900,1272854058,1099,1099,1099,1099,0
20231130,185800,1272854058,1099,1099,1099,1099,0
20231130,185700,1272854058,1099,1099,1099,1099,0
20231130,185600,1272854058,1099,1099,1099,1099,0
20231130,185500,1272854058,1099,1099,1099,1099,0
20231130,185400,1272854058,1099,1099,1099,1099,0
20231130,185300,1272854058,1099,1099,1099,1099,0
20231130,185200,1272854058,1099,1099,1099,1099,0
20231130,185100,1272854058,1099,1099,1099,1099,0
20231130,185000,1272854058,1099,1099,1099,1099,0
20231130,184900,1272854058,1099,1099,1099,1099,0
20231130,184800,1272854058,1099,1099,1099,1099,0
20231130,184700,1272854058,1099,1099,1099,1099,0
20231130,184600,1272854058,1099,1099,1099,1099,0
20231130,184500,1272854058,1099,1099,1099,1099,0
20231130,184400,1272854058,1099,1099,1099,1099,0
20231130,184300,1272854058,1099,1099,1099,1099,0
20231130,184200,1272854058,1099,1099,1099,1099,0
20231130,184100,1272854058,1099,1099,1099,1099,0
20231130,184000,1272854058,1099,1099,1099,1099,0
20231130,183900,1272854058,1099,1099,1099,1099,0
20231130,183800,1272854058,1099,1099,1099,1099,0
20231130,183700,1272854058,1099,1099,1099,1099,0
20231130,183600,1272854058,1099,1099,1099,1099,0
20231130,183500,1272854058,1099,1099,1099,1099,0
20231130,183400,1272854058,1099,1099,1099,1099,0
20231130,183300,1272854058,1099,1099,1099,1099,0
20231130,183200,1272854058,1099,1099,1099,1099,19071
20231130,183100,1272854058,1099,1099,1099,1099,0
20231130,183000,1272854058,1099,1099,1099,1099,0
20231130,182900,1272854058,1099,1099,1099,1099,0
20231130,182800,1272854058,1099,1099,1099,1099,0
20231130,182700,1272854058,1099,1099,1099,1099,0
20231130,182600,1272854058,1099,1099,1099,1099,0
20231130,182500,1272854058,1099,1099,1099,1099,0
20231130,182400,1272854058,1099,1099,1099,1099,0
20231130,182300,1272854058,1099,1099,1099,1099,0
20231130,182200,1272854058,1099,1099,1099,1099,0
20231130,182100,1272854058,1099,1099,1099,1099,0
20231130,182000,1272854058,1099,1099,1099,1099,0
20231130,181900,1272854058,1099,1099,1099,1099,0
20231130,181800,1272854058,1099,1099,1099,1099,0
20231130,181700,1272854058,1099,1099,1099,1099,0
20231130,181600,1272854058,1099,1099,1099,1099,0
20231130,181500,1272854058,1099,1099,1099,1099,0
20231130,181400,1272854058,1099,1099,1099,1099,0
20231130,181300,1272854058,1099,1099,1099,1099,0
20231130,181200,1272854058,1099,1099,1099,1099,0
20231130,181100,1272854058,1099,1099,1099,1099,0
20231130,181000,1272854058,1099,1099,1099,1099,0
20231130,180900,1272854058,1099,1099,1099,1099,0
20231130,180800,1272854058,1099,1099,1099,1099,0
20231130,180700,1272854058,1099,1099,1099,1099,0
20231130,180600,1272854058,1099,1099,1099,1099,0
20231130,180500,1272854058,1099,1099,1099,1099,0
20231130,180400,1272854058,1099,1099,1099,1099,0
20231130,180300,1272854058,1099,1099,1099,1099,0
20231130,180200,1272854058,1099,1099,1099,1099,19071
20231130,180100,1272854058,1099,1099,1099,1099,0
20231130,180000,1272854058,1099,1099,1099,1099,0
20231130,175900,1272854058,1099,1099,1099,1099,0
20231130,175800,1272854058,1099,1099,1099,1099,0
20231130,175700,1272854058,1099,1099,1099,1099,0
20231130,175600,1272854058,1099,1099,1099,1099,0
20231130,175500,1272854058,1099,1099,1099,1099,0
20231130,175400,1272854058,1099,1099,1099,1099,0
20231130,175300,1272854058,1099,1099,1099,1099,0
20231130,175200,1272854058,1099,1099,1099,1099,0
20231130,175100,1272854058,1099,1099,1099,1099,0
20231130,175000,1272854058,1099,1099,1099,1099,0
20231130,174900,1272854058,1099,1099,1099,1099,0
20231130,174800,1272854058,1099,1099,1099,1099,0
20231130,174700,1272854058,1099,1099,1099,1099,0
20231130,174600,1272854058,1099,1099,1099,1099,0
20231130,174500,1272854058,1099,1099,1099,1099,0
20231130,174400,1272854058,1099,1099,1099,1099,0
20231130,174300,1272854058,1099,1099,1099,1099,0
20231130,174200,1272854058,1099,1099,1099,1099,0
20231130,174100,1272854058,1099,1099,1099,1099,0
20231130,174000,1272854058,1099,1099,1099,1099,0
20231130,173900,1272854058,1099,1099,1099,1099,0
20231130,173800,1272854058,1099,1099,1099,1099,0
20231130,173700,1272854058,1099,1099,1099,1099,0
20231130,173600,1272854058,1099,1099,1099,1099,0
20231130,173500,1272854058,1099,1099,1099,1099,0
20231130,173400,1272854058,1099,1099,1099,1099,0
20231130,173300,1272854058,1099,1099,1099,1099,0
20231130,173200,1272854058,1099,1099,1099,1099,19071
20231130,173100,1272854058,1099,1099,1099,1099,0
20231130,173000,1272854058,1099,1099,1099,1099,0
20231130,172900,1272854058,1099,1099,1099,1099,0
20231130,172800,1272854058,1099,1099,1099,1099,0
20231130,172700,1272854058,1099,1099,1099,1099,0
20231130,172600,1272854058,1099,1099,1099,1099,0
20231130,172500,1272854058,1099,1099,1099,1099,0
20231130,172400,1272854058,1099,1099,1099,1099,0
20231130,172300,1272854058,1099,1099,1099,1099,0
20231130,172200,1272854058,1099,1099,1099,1099,0
20231130,172100,1272854058,1099,1099,1099,1099,0
20231130,172000,1272854058,1099,1099,1099,1099,0
20231130,171900,1272854058,1099,1099,1099,1099,0
20231130,171800,1272854058,1099,1099,1099,1099,0
20231130,171700,1272854058,1099,1099,1099,1099,0
20231130,171600,1272854058,1099,1099,1099,1099,0
20231130,171500,1272854058,1099,1099,1099,1099,0
20231130,171400,1272854058,1099,1099,1099,1099,0
20231130,171300,1272854058,1099,1099,1099,1099,0
20231130,171200,1272854058,1099,1099,1099,1099,0
20231130,171100,1272854058,1099,1099,1099,1099,0
20231130,171000,1272854058,1099,1099,1099,1099,0
20231130,170900,1272854058,1099,1099,1099,1099,0
20231130,170800,1272854058,1099,1099,1099,1099,0
20231130,170700,1272854058,1099,1099,1099,1099,0
20231130,170600,1272854058,1099,1099,1099,1099,0
20231130,170500,1272854058,1099,1099,1099,1099,0
20231130,170400,1272854058,1099,1099,1099,1099,0
20231130,170300,1272854058,1099,1099,1099,1099,0
20231130,170200,1272854058,1099,1099,1099,1099,19071
20231130,170100,1272854058,1099,1099,1099,1099,0
20231130,170000,1272854058,1099,1099,1099,1099,0
20231130,165900,1272854058,1099,1099,1099,1099,0
20231130,165800,1272854058,1099,1099,1099,1099,0
20231130,165700,1272854058,1099,1099,1099,1099,0
20231130,165600,1272854058,1099,1099,1099,1099,0
20231130,165500,1272854058,1099,1099,1099,1099,0
20231130,165400,1272854058,1099,1099,1099,1099,0
20231130,165300,1272854058,1099,1099,1099,1099,0
20231130,165200,1272854058,1099,1099,1099,1099,0
20231130,165100,1272854058,1099,1099,1099,1099,0
20231130,165000,1272854058,1099,1099,1099,1099,0
20231130,164900,1272854058,1099,1099,1099,1099,0
20231130,164800,1272854058,1099,1099,1099,1099,0
20231130,164700,1272854058,1099,1099,1099,1099,0
20231130,164600,1272854058,1099,1099,1099,1099,0
20231130,164500,1272854058,1099,1099,1099,1099,0
20231130,164400,1272854058,1099,1099,1099,1099,0
20231130,164300,1272854058,1099,1099,1099,1099,0
20231130,164200,1272854058,1099,1099,1099,1099,0
20231130,164100,1272854058,1099,1099,1099,1099,0
20231130,164000,1272854058,1099,1099,1099,1099,0
20231130,163900,1272854058,1099,1099,1099,1099,0
20231130,163800,1272854058,1099,1099,1099,1099,0
20231130,163700,1272854058,1099,1099,1099,1099,0
20231130,163600,1272854058,1099,1099,1099,1099,0
20231130,163500,1272854058,1099,1099,1099,1099,0
20231130,163400,1272854058,1099,1099,1099,1099,0
20231130,163300,1272854058,1099,1099,1099,1099,0
20231130,163200,1272854058,1099,1099,1099,1099,19071
20231130,163100,1272854058,1099,1099,1099,1099,0
20231130,163000,1272854058,1099,1099,1099,1099,0
20231130,162900,1272854058,1099,1099,1099,1099,0
20231130,162800,1272854058,1099,1099,1099,1099,0
20231130,162700,1272854058,1099,1099,1099,1099,0
20231130,162600,1272854058,1099,1099,1099,1099,0
20231130,162500,1272854058,1099,1099,1099,1099,0
20231130,162400,1272854058,1099,1099,1099,1099,0
20231130,162300,1272854058,1099,1099,1099,1099,0
20231130,162200,1272854058,1099,1099,1099,1099,0
20231130,162100,1272854058,1099,1099,1099,1099,0
20231130,162000,1272854058,1099,1099,1099,1099,0
20231130,161900,1272854058,1099,1099,1099,1099,0
20231130,161800,1272854058,1099,1099,1099,1099,0
20231130,161700,1272854058,1099,1099,1099,1099,0
20231130,161600,1272854058,1099,1099,1099,1099,0
20231130,161500,1272854058,1099,1099,1099,1099,0
20231130,161400,1272854058,1099,1099,1099,1099,0
20231130,161300,1272854058,1099,1099,1099,1099,0
20231130,161200,1272854058,1099,1099,1099,1099,0
20231130,161100,1272854058,1099,1099,1099,1099,0
20231130,161000,1272854058,1099,1099,1099,1099,0
20231130,160900,1272854058,1099,1099,1099,1099,0
20231130,160800,1272854058,1099,1099,1099,1099,0
20231130,160700,1272854058,1099,1099,1099,1099,0
20231130,160600,1272854058,1099,1099,1099,1099,0
20231130,160500,1272854058,1099,1099,1099,1099,0
20231130,160400,1272854058,1099,1099,1099,1099,0
20231130,160300,1272854058,1099,1099,1099,1099,0
20231130,160200,1272854058,1099,1099,1099,1099,19071
20231130,160100,1272854058,1099,1099,1099,1099,0
20231130,160000,1272854058,1099,1099,1099,1099,0
20231130,155900,1272854058,1099,1099,1099,1099,0
20231130,155800,1272854058,1099,1099,1099,1099,0
20231130,155700,1272854058,1099,1099,1099,1099,0
20231130,155600,1272854058,1099,1099,1099,1099,0
20231130,155500,1272854058,1099,1099,1099,1099,0
20231130,155400,1272854058,1099,1099,1099,1099,0
20231130,155300,1272854058,1099,1099,1099,1099,0
20231130,155200,1272854058,1099,1099,1099,1099,0
20231130,155100,1272854058,1099,1099,1099,1099,0
20231130,155000,1272854058,1099,1099,1099,1099,0
20231130,154900,1272854058,1099,1099,1099,1099,0
20231130,154800,1272854058,1099,1099,1099,1099,0
20231130,154700,1272854058,1099,1099,1099,1099,0
20231130,154600,1272854058,1099,1099,1099,1099,0
20231130,154500,1272854058,1099,1099,1099,1099,0
20231130,154400,1272854058,1099,1099,1099,1099,0
20231130,154300,1272854058,1099,1099,1099,1099,0
20231130,154200,1272854058,1099,1099,1099,1099,0
20231130,154100,1272854058,1099,1099,1099,1099,0
20231130,154000,1272854058,1099,1099,1099,1099,0
20231130,153900,1272854058,1099,1099,1099,1099,0
20231130,153800,1272854058,1099,1099,1099,1099,0
20231130,153700,1272854058,1099,1099,1099,1099,0
20231130,153600,1272854058,1099,1099,1099,1099,0
20231130,153500,1272854058,1099,1099,1099,1099,0
20231130,153400,1272854058,1099,1099,1099,1099,0
20231130,153300,1272854058,1099,1099,1099,1099,0
20231130,153200,1272854058,1099,1099,1099,1099,19071
20231130,153100,1272854058,1099,1099,1099,1099,0
20231130,153000,1272854058,1099,1099,1099,1099,19071
20231130,152900,1251895029,1099,1099,1099,1099,0
20231130,152800,1251895029,1099,1099,1099,1099,0
20231130,152700,1251895029,1099,1099,1099,1099,0
20231130,152600,1251895029,1099,1099,1099,1099,0
20231130,152500,1251895029,1099,1099,1099,1099,0
20231130,152400,1251895029,1099,1099,1099,1099,0
20231130,152300,1251895029,1099,1099,1099,1099,0
20231130,152200,1251895029,1099,1099,1099,1099,0
20231130,152100,1251895029,1099,1099,1099,1099,0
20231130,152000,1251895029,1099,1099,1099,1099,0
20231130,151900,1251895029,1099,1113,1119,1099,13177
20231130,151800,1237337195,1112,1119,1121,1112,11604
20231130,151700,1224390325,1118,1119,1119,1114,2031
20231130,151600,1222121556,1119,1119,1119,1111,172
20231130,151500,1221929484,1110,1125,1125,1108,17056
20231130,151400,1202852855,1123,1125,1125,1123,10670
20231130,151300,1190855849,1125,1130,1130,1124,18006
20231130,151200,1170592384,1126,1136,1136,1125,6125
20231130,151100,1163654971,1140,1139,1142,1136,5070
20231130,151000,1157888091,1139,1138,1140,1138,4791
20231130,150900,1152431424,1138,1141,1141,1138,3655
20231130,150800,1148265954,1140,1138,1141,1137,3108
20231130,150700,1144722801,1138,1138,1144,1138,2771
20231130,150600,1141568725,1138,1141,1141,1138,4781
20231130,150500,1136116350,1141,1142,1150,1141,1624
20231130,150400,1134262234,1141,1147,1147,1141,3647
20231130,150300,1130088716,1147,1148,1156,1146,3620
20231130,150200,1125936230,1148,1159,1159,1148,1426
20231130,150100,1124296287,1151,1156,1156,1150,8653
20231130,150000,1114332724,1156,1162,1162,1155,5303
20231130,145900,1108194561,1162,1160,1162,1160,204
20231130,145800,1107957911,1160,1161,1161,1160,2000
20231130,145700,1105637903,1160,1160,1165,1160,2175
20231130,145600,1103114843,1160,1160,1160,1160,256
20231130,145500,1102817883,1160,1165,1165,1160,13262
20231130,145400,1087423940,1162,1165,1165,1162,5078
20231130,145300,1081516536,1164,1165,1167,1164,22295
20231130,145200,1055547531,1165,1170,1170,1165,20824
20231130,145100,1031259358,1169,1169,1169,1169,62
20231130,145000,1031186880,1169,1169,1173,1169,330
20231130,144900,1030800302,1172,1172,1172,1172,1001
20231130,144800,1029627130,1169,1169,1169,1169,400
20231130,144700,1029159530,1169,1170,1170,1169,105
20231130,144600,1029036780,1168,1168,1168,1168,160
20231130,144500,1028849900,1168,1168,1168,1168,25
20231130,144400,1028820700,1177,1177,1177,1177,0
20231130,144300,1028820700,1177,1177,1177,1177,1
20231130,144200,1028819523,1168,1168,1168,1167,965
20231130,144100,1027692476,1176,1176,1176,1176,0
20231130,144000,1027692476,1176,1176,1176,1176,0
20231130,143900,1027692476,1176,1168,1176,1167,611
20231130,143800,1026979323,1177,1169,1177,1169,406
20231130,143700,1026503895,1169,1171,1171,1166,542
20231130,143600,1025870576,1166,1171,1171,1166,1104
20231130,143500,1024581319,1166,1166,1166,1166,620
20231130,143400,1023858399,1166,1168,1168,1166,6034
20231130,143300,1016817460,1168,1170,1171,1168,2337
20231130,143200,1014087336,1172,1172,1172,1172,551
20231130,143100,1013441564,1172,1172,1172,1172,606
20231130,143000,1012731332,1172,1172,1181,1172,1211
20231130,142900,1011312031,1182,1172,1182,1172,4525
20231130,142800,1006000073,1174,1168,1174,1168,2
20231130,142700,1005997731,1168,1168,1170,1168,437
20231130,142600,1005486785,1174,1174,1174,1174,1
20231130,142500,1005485611,1170,1166,1170,1166,492
20231130,142400,1004910733,1170,1170,1170,1170,5
20231130,142300,1004904883,1166,1166,1166,1166,0
20231130,142200,1004904883,1166,1167,1174,1166,8908
20231130,142100,994516311,1167,1168,1175,1166,12777
20231130,142000,979600666,1169,1177,1177,1169,774
20231130,141900,978694844,1179,1171,1179,1168,5657
20231130,141800,972075655,1171,1171,1171,1171,667
20231130,141700,971294598,1171,1174,1174,1170,4947
20231130,141600,965500132,1174,1180,1180,1174,2060
20231130,141500,963073214,1179,1173,1179,1173,1725
20231130,141400,961048703,1173,1178,1179,1173,307
20231130,141300,960688581,1178,1179,1179,1178,127
20231130,141200,960538948,1168,1174,1174,1168,4255
20231130,141100,955550348,1174,1176,1176,1174,519
20231130,141000,954940144,1174,1176,1176,1174,2373
20231130,140900,952152758,1176,1176,1176,1176,1
20231130,140800,952151582,1176,1179,1179,1176,1581
20231130,140700,950290102,1179,1180,1181,1179,2890
20231130,140600,946879893,1180,1182,1182,1180,1147
20231130,140500,945525547,1182,1182,1182,1182,0
20231130,140400,945525547,1182,1182,1182,1182,0
20231130,140300,945525547,1182,1184,1184,1182,419
20231130,140200,945029787,1184,1184,1184,1184,611
20231130,140100,944306363,1185,1184,1185,1184,1453
20231130,140000,942586006,1184,1184,1184,1184,136
20231130,135900,942424982,1185,1185,1185,1185,1374
20231130,135800,940796792,1185,1186,1186,1185,109
20231130,135700,940667618,1185,1185,1185,1185,243
20231130,135600,940379663,1185,1185,1185,1185,20
20231130,135500,940355963,1185,1185,1185,1185,100
20231130,135400,940237463,1185,1187,1187,1185,200
20231130,135300,940000263,1185,1186,1186,1185,605
20231130,135200,939283337,1186,1187,1187,1186,4273
20231130,135100,934211330,1188,1187,1188,1187,143
20231130,135000,934041548,1188,1187,1188,1187,116
20231130,134900,933903840,1187,1187,1187,1187,93
20231130,134800,933793449,1187,1187,1187,1187,253
20231130,134700,933493138,1187,1187,1187,1187,0
20231130,134600,933493138,1187,1187,1187,1187,0
20231130,134500,933493138,1187,1186,1187,1186,348
20231130,134400,933080172,1186,1186,1187,1186,251
20231130,134300,932782485,1186,1186,1186,1186,453
20231130,134200,932245227,1186,1187,1187,1186,14
20231130,134100,932228622,1188,1188,1188,1188,0
20231130,134000,932228622,1188,1189,1189,1188,203
20231130,133900,931987407,1189,1188,1189,1188,908
20231130,133800,930908693,1186,1186,1186,1185,238
20231130,133700,930626525,1185,1186,1186,1185,108
20231130,133600,930498537,1186,1186,1186,1186,1
20231130,133500,930497351,1188,1186,1188,1186,2763
20231130,133400,927220431,1187,1187,1187,1187,20
20231130,133300,927196691,1187,1187,1188,1187,125
20231130,133200,927048260,1187,1188,1188,1187,439
20231130,133100,926527028,1189,1189,1189,1189,1888
20231130,133000,924282196,1189,1187,1189,1187,265
20231130,132900,923967407,1187,1187,1187,1187,202
20231130,132800,923727633,1187,1188,1188,1187,6747
20231130,132700,915714851,1188,1189,1189,1188,833
20231130,132600,914724420,1190,1190,1191,1189,8108
20231130,132500,905082542,1191,1191,1191,1191,200
20231130,132400,904844342,1189,1189,1189,1189,0
20231130,132300,904844342,1189,1189,1189,1189,0
20231130,132200,904844342,1189,1188,1190,1188,1362
20231130,132100,903225501,1188,1190,1191,1188,502
20231130,132000,902627940,1191,1193,1193,1191,358
20231130,131900,902201154,1197,1198,1198,1197,161
20231130,131800,902008405,1199,1199,1199,1199,6
20231130,131700,902001211,1199,1197,1200,1197,351
20231130,131600,901580164,1197,1197,1197,1197,10
20231130,131500,901568194,1197,1205,1205,1197,101
20231130,131400,901446497,1207,1205,1207,1204,2933
20231130,131300,897910458,1205,1204,1205,1204,513
20231130,131200,897292402,1204,1190,1204,1188,19600
20231130,131100,873803764,1189,1189,1190,1188,410
20231130,131000,873316274,1189,1189,1189,1189,250
20231130,130900,873019024,1188,1189,1189,1188,2400
20231130,130800,870165554,1189,1189,1189,1189,1699
20231130,130700,868145443,1189,1191,1194,1189,2763
20231130,130600,864851801,1196,1196,1196,1196,9
20231130,130500,864841037,1197,1197,1197,1197,1
20231130,130400,864839840,1187,1190,1190,1185,5598
20231130,130300,858196844,1190,1192,1192,1187,1238
20231130,130200,856726997,1194,1196,1196,1194,3
20231130,130100,856723412,1199,1196,1199,1196,270
20231130,130000,856400326,1199,1199,1199,1199,0
20231130,125900,856400326,1199,1199,1199,1199,10
20231130,125800,856388336,1199,1198,1199,1198,201
20231130,125700,856147437,1200,1195,1200,1186,3811
20231130,125600,851599381,1184,1184,1184,1184,85
20231130,125500,851498741,1198,1184,1198,1184,9
20231130,125400,851487987,1200,1199,1200,1180,9453
20231130,125300,840150845,1199,1185,1199,1185,6961
20231130,125200,831854697,1180,1181,1181,1180,2259
20231130,125100,829189027,1189,1188,1189,1188,370
20231130,125000,828749197,1189,1189,1189,1189,35
20231130,124900,828707582,1189,1190,1190,1189,101
20231130,124800,828587492,1180,1184,1195,1180,1058
20231130,124700,827334190,1185,1185,1185,1185,0
20231130,124600,827334190,1185,1186,1186,1185,77
20231130,124500,827242944,1183,1183,1183,1183,0
20231130,124400,827242944,1183,1187,1187,1180,3296
20231130,124300,823342423,1194,1188,1194,1186,2050
20231130,124200,820909955,1198,1186,1198,1186,11098
20231130,124100,807668457,1187,1185,1187,1185,2
20231130,124000,807666085,1185,1179,1186,1179,2433
20231130,123900,804784020,1182,1180,1182,1180,227
20231130,123800,804516131,1181,1181,1181,1181,1
20231130,123700,804514950,1178,1176,1178,1176,1035
20231130,123600,803296120,1178,1178,1178,1178,0
20231130,123500,803296120,1178,1178,1178,1178,0
20231130,123400,803296120,1178,1179,1179,1178,3502
20231130,123300,799170760,1178,1178,1178,1178,587
20231130,123200,798479274,1180,1180,1180,1180,0
20231130,123100,798479274,1180,1181,1181,1180,11
20231130,123000,798466284,1181,1181,1181,1181,1
20231130,122900,798465103,1184,1184,1184,1184,0
20231130,122800,798465103,1184,1184,1184,1184,0
20231130,122700,798465103,1184,1184,1184,1175,769
20231130,122600,797554737,1181,1175,1181,1175,1554
20231130,122500,795725945,1176,1176,1176,1176,0
20231130,122400,795725945,1176,1172,1176,1172,1657
20231130,122300,793780828,1174,1172,1174,1172,201
20231130,122200,793545154,1173,1172,1173,1172,151
20231130,122100,793368181,1173,1173,1173,1173,0
20231130,122000,793368181,1173,1171,1173,1171,334
20231130,121900,792976911,1173,1173,1173,1171,388
20231130,121800,792522455,1171,1170,1171,1168,802
20231130,121700,791584670,1171,1170,1171,1170,13
20231130,121600,791569459,1173,1173,1173,1173,0
20231130,121500,791569459,1173,1170,1173,1170,391
20231130,121400,791111986,1168,1171,1171,1168,115
20231130,121300,790977626,1168,1168,1168,1168,8000
20231130,121200,781633626,1168,1169,1169,1168,1530
20231130,121100,779846564,1169,1169,1169,1169,88
20231130,121000,779743692,1169,1170,1170,1168,4177
20231130,120900,774861432,1171,1171,1171,1171,0
20231130,120800,774861432,1171,1171,1171,1170,612
20231130,120700,774145245,1172,1172,1172,1172,123
20231130,120600,774001089,1172,1172,1172,1172,0
20231130,120500,774001089,1172,1172,1172,1172,223
20231130,120400,773739733,1171,1171,1171,1170,1693
20231130,120300,771757751,1171,1171,1171,1171,100
20231130,120200,771640651,1172,1172,1172,1171,104
20231130,120100,771518863,1172,1171,1172,1171,101
20231130,120000,771400492,1171,1171,1171,1171,190
20231130,115900,771178002,1171,1171,1171,1171,253
20231130,115800,770881739,1171,1176,1176,1171,262
20231130,115700,770574512,1170,1170,1170,1170,4
20231130,115600,770569832,1173,1171,1173,1171,1323
20231130,115500,769019200,1171,1173,1173,1171,519
20231130,115400,768410715,1173,1173,1173,1173,377
20231130,115300,767968494,1170,1173,1173,1170,1656
20231130,115200,766028031,1173,1175,1175,1173,1123
20231130,115100,764710727,1176,1177,1177,1176,2028
20231130,115000,762325772,1179,1179,1179,1179,0
20231130,114900,762325772,1179,1178,1180,1178,239
20231130,114800,762044052,1178,1176,1178,1176,487
20231130,114700,761470902,1176,1171,1176,1171,1021
20231130,114600,760273082,1171,1170,1171,1169,699
20231130,114500,759455651,1168,1169,1169,1168,26
20231130,114400,759425268,1168,1168,1168,1168,10
20231130,114300,759413588,1170,1170,1170,1170,200
20231130,114200,759179588,1172,1172,1172,1172,751
20231130,114100,758299416,1172,1172,1172,1172,357
20231130,114000,757881012,1172,1173,1173,1172,206
20231130,113900,757639474,1172,1173,1173,1172,127
20231130,113800,757490603,1173,1172,1173,1172,399
20231130,113700,757022676,1173,1173,1173,1173,404
20231130,113600,756548784,1172,1173,1173,1172,505
20231130,113500,755956519,1172,1174,1174,1172,1317
20231130,113400,754411728,1173,1169,1173,1169,13386
20231130,113300,738735730,1170,1172,1172,1167,5515
20231130,113200,732291506,1170,1171,1172,1170,1036
20231130,113100,731078686,1171,1171,1172,1171,140
20231130,113000,730914726,1171,1171,1171,1171,0
20231130,112900,730914726,1171,1171,1171,1171,33
20231130,112800,730876083,1173,1173,1173,1173,0
20231130,112700,730876083,1173,1173,1176,1173,156
20231130,112600,730693092,1173,1175,1175,1173,652
20231130,112500,729927780,1175,1175,1176,1174,1609
20231130,112400,728036625,1175,1174,1175,1174,130
20231130,112300,727883975,1174,1174,1174,1174,245
20231130,112200,727596345,1174,1174,1176,1174,442
20231130,112100,727077433,1174,1176,1176,1174,280
20231130,112000,726748575,1176,1178,1178,1176,1243
20231130,111900,725285373,1179,1179,1179,1178,57
20231130,111800,725218192,1179,1179,1179,1179,173
20231130,111700,725014225,1178,1180,1180,1178,1900
20231130,111600,722772307,1180,1183,1183,1180,4
20231130,111500,722767578,1184,1184,1184,1183,2888
20231130,111400,719348273,1184,1184,1185,1180,1041
20231130,111300,718116489,1185,1185,1185,1185,966
20231130,111200,716971779,1180,1178,1180,1178,600
20231130,111100,716264179,1177,1177,1177,1177,0
20231130,111000,716264179,1177,1176,1177,1176,610
20231130,110900,715546309,1175,1174,1175,1174,1620
20231130,110800,713642909,1173,1173,1174,1173,118
20231130,110700,713504395,1171,1171,1173,1171,27
20231130,110600,713472760,1172,1173,1173,1172,310
20231130,110500,713109240,1174,1173,1174,1173,105
20231130,110400,712985975,1171,1173,1175,1171,278
20231130,110300,712660079,1173,1173,1173,1171,91
20231130,110200,712553354,1173,1168,1173,1168,1000
20231130,110100,711382597,1166,1169,1169,1166,66
20231130,110000,711305506,1165,1169,1169,1165,5977
20231130,105900,704337656,1169,1169,1169,1169,100
20231130,105800,704220756,1169,1169,1169,1169,100
20231130,105700,704103856,1170,1169,1170,1169,101
20231130,105600,703985786,1168,1168,1168,1168,1
20231130,105500,703984618,1169,1169,1169,1169,200
20231130,105400,703750818,1167,1167,1167,1167,200
20231130,105300,703517418,1167,1169,1170,1167,795
20231130,105200,702589267,1170,1169,1170,1169,523
20231130,105100,701977756,1165,1166,1166,1165,7043
20231130,105000,693772454,1165,1167,1167,1165,13205
20231130,104900,678379768,1167,1167,1167,1167,142
20231130,104800,678214054,1175,1168,1175,1167,4878
20231130,104700,672520757,1168,1171,1171,1168,13028
20231130,104600,657281264,1171,1171,1172,1171,2291
20231130,104500,654598372,1171,1172,1172,1171,374
20231130,104400,654160082,1177,1177,1177,1177,9
20231130,104300,654149489,1172,1172,1172,1172,1911
20231130,104200,651909797,1172,1177,1177,1172,8170
20231130,104100,642320597,1180,1180,1180,1180,0
20231130,104000,642320597,1180,1180,1180,1180,100
20231130,103900,642202597,1180,1185,1186,1180,1334
20231130,103800,640625420,1186,1183,1186,1183,2408
20231130,103700,637770104,1175,1180,1182,1175,502
20231130,103600,637178471,1179,1175,1179,1175,106
20231130,103500,637053521,1179,1175,1179,1175,687
20231130,103400,636244860,1175,1175,1175,1175,1941
20231130,103300,633964185,1175,1177,1177,1175,11
20231130,103200,633951255,1173,1175,1175,1173,864
20231130,103100,632937494,1175,1175,1175,1175,1
20231130,103000,632936319,1175,1175,1175,1175,788
20231130,102900,632010419,1175,1175,1175,1175,500
20231130,102800,631422919,1175,1174,1175,1174,191
20231130,102700,631198545,1174,1174,1174,1173,2734
20231130,102600,627989369,1175,1174,1175,1174,101
20231130,102500,627870695,1174,1175,1175,1174,15
20231130,102400,627853077,1175,1174,1175,1174,726
20231130,102300,627000544,1175,1176,1176,1175,417
20231130,102200,626510568,1176,1176,1176,1176,40
20231130,102100,626463528,1177,1177,1177,1177,50
20231130,102000,626404678,1174,1174,1174,1174,0
20231130,101900,626404678,1174,1173,1174,1173,613
20231130,101800,625685503,1174,1174,1174,1174,278
20231130,101700,625359131,1178,1178,1178,1178,3
20231130,101600,625355597,1172,1179,1179,1172,325
20231130,101500,624973997,1178,1173,1178,1173,301
20231130,101400,624620419,1172,1172,1172,1172,738
20231130,101300,623755483,1172,1172,1172,1172,1976
20231130,101200,621439611,1172,1174,1174,1172,103
20231130,101100,621318891,1175,1172,1175,1172,810
20231130,101000,620369559,1171,1173,1173,1171,12
20231130,100900,620355499,1171,1179,1179,1171,1247
20231130,100800,618890332,1171,1171,1173,1171,1773
20231130,100700,616813141,1171,1180,1180,1171,1504
20231130,100600,615038466,1181,1173,1182,1173,27
20231130,100500,615006730,1171,1180,1184,1171,13083
20231130,100400,599656158,1182,1181,1182,1181,385
20231130,100300,599201268,1183,1177,1184,1175,601
20231130,100200,598494050,1177,1177,1177,1177,1
20231130,100100,598492873,1177,1175,1177,1175,4391
20231130,100000,593330993,1174,1177,1177,1174,3035
20231130,095900,589764180,1175,1175,1177,1175,3241
20231130,095800,585954747,1175,1176,1176,1175,1265
20231130,095700,584467363,1176,1176,1176,1175,430
20231130,095600,583961806,1176,1176,1176,1176,65
20231130,095500,583885366,1177,1177,1177,1177,296
20231130,095400,583536974,1177,1177,1177,1176,1155
20231130,095300,582178284,1177,1177,1177,1177,628
20231130,095200,581439128,1176,1176,1176,1176,2558
20231130,095100,578430920,1174,1177,1177,1174,5367
20231130,095000,572124256,1176,1177,1177,1176,6444
20231130,094900,564545201,1177,1177,1177,1177,10
20231130,094800,564533431,1174,1176,1185,1173,15146
20231130,094700,546727736,1176,1185,1185,1176,6605
20231130,094600,538939738,1185,1182,1185,1182,12
20231130,094500,538925542,1182,1184,1188,1180,2260
20231130,094400,536248544,1188,1188,1188,1188,1000
20231130,094300,535060544,1192,1190,1192,1190,687
20231130,094200,534242274,1189,1182,1189,1182,947
20231130,094100,533120927,1182,1180,1182,1180,2930
20231130,094000,529661260,1181,1180,1181,1180,1406
20231130,093900,528000883,1181,1181,1181,1180,2386
20231130,093800,525184379,1181,1180,1181,1180,564
20231130,093700,524518857,1180,1179,1182,1179,1282
20231130,093600,523007216,1182,1182,1182,1182,327
20231130,093500,522620702,1179,1179,1179,1175,10759
20231130,093400,509953826,1183,1177,1183,1177,7566
20231130,093300,501046341,1182,1180,1182,1176,4901
20231130,093200,495276500,1183,1186,1186,1180,5489
20231130,093100,488788506,1186,1188,1188,1185,2946
20231130,093000,485293982,1190,1192,1192,1188,333
20231130,092900,484897530,1188,1202,1202,1188,5326
20231130,092800,478544007,1202,1196,1204,1195,4187
20231130,092700,473538831,1196,1203,1203,1196,2454
20231130,092600,470596392,1203,1197,1203,1197,323
20231130,092500,470209461,1205,1204,1206,1204,3207
20231130,092400,466346134,1205,1195,1205,1195,1624
20231130,092300,464397602,1195,1195,1197,1195,3638
20231130,092200,460047756,1192,1181,1197,1180,7660
20231130,092100,450964033,1180,1211,1212,1173,4458
20231130,092000,445679860,1212,1194,1215,1192,25915
20231130,091900,414297387,1195,1170,1214,1169,20828
20231130,091800,389522368,1170,1169,1179,1169,19607
20231130,091700,366510876,1169,1168,1170,1166,6837
20231130,091600,358526302,1168,1172,1173,1167,6061
20231130,091500,351423982,1172,1167,1172,1165,7135
20231130,091400,343101586,1166,1168,1171,1166,8690
20231130,091300,332956603,1168,1171,1178,1168,7929
20231130,091200,323665350,1171,1178,1178,1165,9935
20231130,091100,312052973,1178,1182,1189,1178,13233
20231130,091000,296426947,1182,1196,1198,1180,17479
20231130,090900,275728594,1197,1190,1200,1190,5082
20231130,090800,269675572,1190,1195,1202,1185,9671
20231130,090700,258151917,1195,1201,1209,1195,21385
20231130,090600,232353962,1210,1215,1216,1200,2028
20231130,090500,229916685,1200,1193,1216,1193,18994
20231130,090400,207085286,1193,1205,1208,1191,12650
20231130,090300,191926739,1208,1203,1208,1195,14823
20231130,090200,174090859,1203,1177,1203,1160,31285
20231130,090100,137168002,1177,1205,1211,1170,38342
20231130,090000,91471340,1205,1217,1223,1202,75237