stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203200,4432669070,7530,7530,7530,7530,12753
20231130,203100,4432669070,7530,7530,7530,7530,0
20231130,203000,4432669070,7530,7530,7530,7530,0
20231130,202900,4432669070,7530,7530,7530,7530,0
20231130,202800,4432669070,7530,7530,7530,7530,0
20231130,202700,4432669070,7530,7530,7530,7530,0
20231130,202600,4432669070,7530,7530,7530,7530,0
20231130,202500,4432669070,7530,7530,7530,7530,0
20231130,202400,4432669070,7530,7530,7530,7530,0
20231130,202300,4432669070,7530,7530,7530,7530,0
20231130,202200,4432669070,7530,7530,7530,7530,0
20231130,202100,4432669070,7530,7530,7530,7530,0
20231130,202000,4432669070,7530,7530,7530,7530,0
20231130,201900,4432669070,7530,7530,7530,7530,0
20231130,201800,4432669070,7530,7530,7530,7530,0
20231130,201700,4432669070,7530,7530,7530,7530,0
20231130,201600,4432669070,7530,7530,7530,7530,0
20231130,201500,4432669070,7530,7530,7530,7530,0
20231130,201400,4432669070,7530,7530,7530,7530,0
20231130,201300,4432669070,7530,7530,7530,7530,0
20231130,201200,4432669070,7530,7530,7530,7530,0
20231130,201100,4432669070,7530,7530,7530,7530,0
20231130,201000,4432669070,7530,7530,7530,7530,0
20231130,200900,4432669070,7530,7530,7530,7530,0
20231130,200800,4432669070,7530,7530,7530,7530,0
20231130,200700,4432669070,7530,7530,7530,7530,0
20231130,200600,4432669070,7530,7530,7530,7530,0
20231130,200500,4432669070,7530,7530,7530,7530,0
20231130,200400,4432669070,7530,7530,7530,7530,0
20231130,200300,4432669070,7530,7530,7530,7530,0
20231130,200200,4432669070,7530,7530,7530,7530,12753
20231130,200100,4432669070,7530,7530,7530,7530,0
20231130,200000,4432669070,7530,7530,7530,7530,0
20231130,195900,4432669070,7530,7530,7530,7530,0
20231130,195800,4432669070,7530,7530,7530,7530,0
20231130,195700,4432669070,7530,7530,7530,7530,0
20231130,195600,4432669070,7530,7530,7530,7530,0
20231130,195500,4432669070,7530,7530,7530,7530,0
20231130,195400,4432669070,7530,7530,7530,7530,0
20231130,195300,4432669070,7530,7530,7530,7530,0
20231130,195200,4432669070,7530,7530,7530,7530,0
20231130,195100,4432669070,7530,7530,7530,7530,0
20231130,195000,4432669070,7530,7530,7530,7530,0
20231130,194900,4432669070,7530,7530,7530,7530,0
20231130,194800,4432669070,7530,7530,7530,7530,0
20231130,194700,4432669070,7530,7530,7530,7530,0
20231130,194600,4432669070,7530,7530,7530,7530,0
20231130,194500,4432669070,7530,7530,7530,7530,0
20231130,194400,4432669070,7530,7530,7530,7530,0
20231130,194300,4432669070,7530,7530,7530,7530,0
20231130,194200,4432669070,7530,7530,7530,7530,0
20231130,194100,4432669070,7530,7530,7530,7530,0
20231130,194000,4432669070,7530,7530,7530,7530,0
20231130,193900,4432669070,7530,7530,7530,7530,0
20231130,193800,4432669070,7530,7530,7530,7530,0
20231130,193700,4432669070,7530,7530,7530,7530,0
20231130,193600,4432669070,7530,7530,7530,7530,0
20231130,193500,4432669070,7530,7530,7530,7530,0
20231130,193400,4432669070,7530,7530,7530,7530,0
20231130,193300,4432669070,7530,7530,7530,7530,0
20231130,193200,4432669070,7530,7530,7530,7530,12753
20231130,193100,4432669070,7530,7530,7530,7530,0
20231130,193000,4432669070,7530,7530,7530,7530,0
20231130,192900,4432669070,7530,7530,7530,7530,0
20231130,192800,4432669070,7530,7530,7530,7530,0
20231130,192700,4432669070,7530,7530,7530,7530,0
20231130,192600,4432669070,7530,7530,7530,7530,0
20231130,192500,4432669070,7530,7530,7530,7530,0
20231130,192400,4432669070,7530,7530,7530,7530,0
20231130,192300,4432669070,7530,7530,7530,7530,0
20231130,192200,4432669070,7530,7530,7530,7530,0
20231130,192100,4432669070,7530,7530,7530,7530,0
20231130,192000,4432669070,7530,7530,7530,7530,0
20231130,191900,4432669070,7530,7530,7530,7530,0
20231130,191800,4432669070,7530,7530,7530,7530,0
20231130,191700,4432669070,7530,7530,7530,7530,0
20231130,191600,4432669070,7530,7530,7530,7530,0
20231130,191500,4432669070,7530,7530,7530,7530,0
20231130,191400,4432669070,7530,7530,7530,7530,0
20231130,191300,4432669070,7530,7530,7530,7530,0
20231130,191200,4432669070,7530,7530,7530,7530,0
20231130,191100,4432669070,7530,7530,7530,7530,0
20231130,191000,4432669070,7530,7530,7530,7530,0
20231130,190900,4432669070,7530,7530,7530,7530,0
20231130,190800,4432669070,7530,7530,7530,7530,0
20231130,190700,4432669070,7530,7530,7530,7530,0
20231130,190600,4432669070,7530,7530,7530,7530,0
20231130,190500,4432669070,7530,7530,7530,7530,0
20231130,190400,4432669070,7530,7530,7530,7530,0
20231130,190300,4432669070,7530,7530,7530,7530,0
20231130,190200,4432669070,7530,7530,7530,7530,12753
20231130,190100,4432669070,7530,7530,7530,7530,0
20231130,190000,4432669070,7530,7530,7530,7530,0
20231130,185900,4432669070,7530,7530,7530,7530,0
20231130,185800,4432669070,7530,7530,7530,7530,0
20231130,185700,4432669070,7530,7530,7530,7530,0
20231130,185600,4432669070,7530,7530,7530,7530,0
20231130,185500,4432669070,7530,7530,7530,7530,0
20231130,185400,4432669070,7530,7530,7530,7530,0
20231130,185300,4432669070,7530,7530,7530,7530,0
20231130,185200,4432669070,7530,7530,7530,7530,0
20231130,185100,4432669070,7530,7530,7530,7530,0
20231130,185000,4432669070,7530,7530,7530,7530,0
20231130,184900,4432669070,7530,7530,7530,7530,0
20231130,184800,4432669070,7530,7530,7530,7530,0
20231130,184700,4432669070,7530,7530,7530,7530,0
20231130,184600,4432669070,7530,7530,7530,7530,0
20231130,184500,4432669070,7530,7530,7530,7530,0
20231130,184400,4432669070,7530,7530,7530,7530,0
20231130,184300,4432669070,7530,7530,7530,7530,0
20231130,184200,4432669070,7530,7530,7530,7530,0
20231130,184100,4432669070,7530,7530,7530,7530,0
20231130,184000,4432669070,7530,7530,7530,7530,0
20231130,183900,4432669070,7530,7530,7530,7530,0
20231130,183800,4432669070,7530,7530,7530,7530,0
20231130,183700,4432669070,7530,7530,7530,7530,0
20231130,183600,4432669070,7530,7530,7530,7530,0
20231130,183500,4432669070,7530,7530,7530,7530,0
20231130,183400,4432669070,7530,7530,7530,7530,0
20231130,183300,4432669070,7530,7530,7530,7530,0
20231130,183200,4432669070,7530,7530,7530,7530,12753
20231130,183100,4432669070,7530,7530,7530,7530,0
20231130,183000,4432669070,7530,7530,7530,7530,0
20231130,182900,4432669070,7530,7530,7530,7530,0
20231130,182800,4432669070,7530,7530,7530,7530,0
20231130,182700,4432669070,7530,7530,7530,7530,0
20231130,182600,4432669070,7530,7530,7530,7530,0
20231130,182500,4432669070,7530,7530,7530,7530,0
20231130,182400,4432669070,7530,7530,7530,7530,0
20231130,182300,4432669070,7530,7530,7530,7530,0
20231130,182200,4432669070,7530,7530,7530,7530,0
20231130,182100,4432669070,7530,7530,7530,7530,0
20231130,182000,4432669070,7530,7530,7530,7530,0
20231130,181900,4432669070,7530,7530,7530,7530,0
20231130,181800,4432669070,7530,7530,7530,7530,0
20231130,181700,4432669070,7530,7530,7530,7530,0
20231130,181600,4432669070,7530,7530,7530,7530,0
20231130,181500,4432669070,7530,7530,7530,7530,0
20231130,181400,4432669070,7530,7530,7530,7530,0
20231130,181300,4432669070,7530,7530,7530,7530,0
20231130,181200,4432669070,7530,7530,7530,7530,0
20231130,181100,4432669070,7530,7530,7530,7530,0
20231130,181000,4432669070,7530,7530,7530,7530,0
20231130,180900,4432669070,7530,7530,7530,7530,0
20231130,180800,4432669070,7530,7530,7530,7530,0
20231130,180700,4432669070,7530,7530,7530,7530,0
20231130,180600,4432669070,7530,7530,7530,7530,0
20231130,180500,4432669070,7530,7530,7530,7530,0
20231130,180400,4432669070,7530,7530,7530,7530,0
20231130,180300,4432669070,7530,7530,7530,7530,0
20231130,180200,4432669070,7530,7530,7530,7530,12753
20231130,180100,4432669070,7530,7530,7530,7530,0
20231130,180000,4432669070,7530,7530,7530,7530,0
20231130,175900,4432669070,7530,7530,7530,7530,0
20231130,175800,4432669070,7530,7530,7530,7530,0
20231130,175700,4432669070,7530,7530,7530,7530,0
20231130,175600,4432669070,7530,7530,7530,7530,0
20231130,175500,4432669070,7530,7530,7530,7530,0
20231130,175400,4432669070,7530,7530,7530,7530,0
20231130,175300,4432669070,7530,7530,7530,7530,0
20231130,175200,4432669070,7530,7530,7530,7530,0
20231130,175100,4432669070,7530,7530,7530,7530,0
20231130,175000,4432669070,7530,7530,7530,7530,0
20231130,174900,4432669070,7530,7530,7530,7530,0
20231130,174800,4432669070,7530,7530,7530,7530,0
20231130,174700,4432669070,7530,7530,7530,7530,0
20231130,174600,4432669070,7530,7530,7530,7530,0
20231130,174500,4432669070,7530,7530,7530,7530,0
20231130,174400,4432669070,7530,7530,7530,7530,0
20231130,174300,4432669070,7530,7530,7530,7530,0
20231130,174200,4432669070,7530,7530,7530,7530,0
20231130,174100,4432669070,7530,7530,7530,7530,0
20231130,174000,4432669070,7530,7530,7530,7530,0
20231130,173900,4432669070,7530,7530,7530,7530,0
20231130,173800,4432669070,7530,7530,7530,7530,0
20231130,173700,4432669070,7530,7530,7530,7530,0
20231130,173600,4432669070,7530,7530,7530,7530,0
20231130,173500,4432669070,7530,7530,7530,7530,0
20231130,173400,4432669070,7530,7530,7530,7530,0
20231130,173300,4432669070,7530,7530,7530,7530,0
20231130,173200,4432669070,7530,7530,7530,7530,12753
20231130,173100,4432669070,7530,7530,7530,7530,0
20231130,173000,4432669070,7530,7530,7530,7530,0
20231130,172900,4432669070,7530,7530,7530,7530,0
20231130,172800,4432669070,7530,7530,7530,7530,0
20231130,172700,4432669070,7530,7530,7530,7530,0
20231130,172600,4432669070,7530,7530,7530,7530,0
20231130,172500,4432669070,7530,7530,7530,7530,0
20231130,172400,4432669070,7530,7530,7530,7530,0
20231130,172300,4432669070,7530,7530,7530,7530,0
20231130,172200,4432669070,7530,7530,7530,7530,0
20231130,172100,4432669070,7530,7530,7530,7530,0
20231130,172000,4432669070,7530,7530,7530,7530,0
20231130,171900,4432669070,7530,7530,7530,7530,0
20231130,171800,4432669070,7530,7530,7530,7530,0
20231130,171700,4432669070,7530,7530,7530,7530,0
20231130,171600,4432669070,7530,7530,7530,7530,0
20231130,171500,4432669070,7530,7530,7530,7530,0
20231130,171400,4432669070,7530,7530,7530,7530,0
20231130,171300,4432669070,7530,7530,7530,7530,0
20231130,171200,4432669070,7530,7530,7530,7530,0
20231130,171100,4432669070,7530,7530,7530,7530,0
20231130,171000,4432669070,7530,7530,7530,7530,0
20231130,170900,4432669070,7530,7530,7530,7530,0
20231130,170800,4432669070,7530,7530,7530,7530,0
20231130,170700,4432669070,7530,7530,7530,7530,0
20231130,170600,4432669070,7530,7530,7530,7530,0
20231130,170500,4432669070,7530,7530,7530,7530,0
20231130,170400,4432669070,7530,7530,7530,7530,0
20231130,170300,4432669070,7530,7530,7530,7530,0
20231130,170200,4432669070,7530,7530,7530,7530,12753
20231130,170100,4432669070,7530,7530,7530,7530,0
20231130,170000,4432669070,7530,7530,7530,7530,0
20231130,165900,4432669070,7530,7530,7530,7530,0
20231130,165800,4432669070,7530,7530,7530,7530,0
20231130,165700,4432669070,7530,7530,7530,7530,0
20231130,165600,4432669070,7530,7530,7530,7530,0
20231130,165500,4432669070,7530,7530,7530,7530,0
20231130,165400,4432669070,7530,7530,7530,7530,0
20231130,165300,4432669070,7530,7530,7530,7530,0
20231130,165200,4432669070,7530,7530,7530,7530,0
20231130,165100,4432669070,7530,7530,7530,7530,0
20231130,165000,4432669070,7530,7530,7530,7530,0
20231130,164900,4432669070,7530,7530,7530,7530,0
20231130,164800,4432669070,7530,7530,7530,7530,0
20231130,164700,4432669070,7530,7530,7530,7530,0
20231130,164600,4432669070,7530,7530,7530,7530,0
20231130,164500,4432669070,7530,7530,7530,7530,0
20231130,164400,4432669070,7530,7530,7530,7530,0
20231130,164300,4432669070,7530,7530,7530,7530,0
20231130,164200,4432669070,7530,7530,7530,7530,0
20231130,164100,4432669070,7530,7530,7530,7530,0
20231130,164000,4432669070,7530,7530,7530,7530,0
20231130,163900,4432669070,7530,7530,7530,7530,0
20231130,163800,4432669070,7530,7530,7530,7530,0
20231130,163700,4432669070,7530,7530,7530,7530,0
20231130,163600,4432669070,7530,7530,7530,7530,0
20231130,163500,4432669070,7530,7530,7530,7530,0
20231130,163400,4432669070,7530,7530,7530,7530,0
20231130,163300,4432669070,7530,7530,7530,7530,0
20231130,163200,4432669070,7530,7530,7530,7530,12753
20231130,163100,4432669070,7530,7530,7530,7530,0
20231130,163000,4432669070,7530,7530,7530,7530,0
20231130,162900,4432669070,7530,7530,7530,7530,0
20231130,162800,4432669070,7530,7530,7530,7530,0
20231130,162700,4432669070,7530,7530,7530,7530,0
20231130,162600,4432669070,7530,7530,7530,7530,0
20231130,162500,4432669070,7530,7530,7530,7530,0
20231130,162400,4432669070,7530,7530,7530,7530,0
20231130,162300,4432669070,7530,7530,7530,7530,0
20231130,162200,4432669070,7530,7530,7530,7530,0
20231130,162100,4432669070,7530,7530,7530,7530,0
20231130,162000,4432669070,7530,7530,7530,7530,0
20231130,161900,4432669070,7530,7530,7530,7530,0
20231130,161800,4432669070,7530,7530,7530,7530,0
20231130,161700,4432669070,7530,7530,7530,7530,0
20231130,161600,4432669070,7530,7530,7530,7530,0
20231130,161500,4432669070,7530,7530,7530,7530,0
20231130,161400,4432669070,7530,7530,7530,7530,0
20231130,161300,4432669070,7530,7530,7530,7530,0
20231130,161200,4432669070,7530,7530,7530,7530,0
20231130,161100,4432669070,7530,7530,7530,7530,0
20231130,161000,4432669070,7530,7530,7530,7530,0
20231130,160900,4432669070,7530,7530,7530,7530,0
20231130,160800,4432669070,7530,7530,7530,7530,0
20231130,160700,4432669070,7530,7530,7530,7530,0
20231130,160600,4432669070,7530,7530,7530,7530,0
20231130,160500,4432669070,7530,7530,7530,7530,0
20231130,160400,4432669070,7530,7530,7530,7530,0
20231130,160300,4432669070,7530,7530,7530,7530,0
20231130,160200,4432669070,7530,7530,7530,7530,12753
20231130,160100,4432669070,7530,7530,7530,7530,0
20231130,160000,4432669070,7530,7530,7530,7530,0
20231130,155900,4432669070,7530,7530,7530,7530,0
20231130,155800,4432669070,7530,7530,7530,7530,0
20231130,155700,4432669070,7530,7530,7530,7530,0
20231130,155600,4432669070,7530,7530,7530,7530,0
20231130,155500,4432669070,7530,7530,7530,7530,0
20231130,155400,4432669070,7530,7530,7530,7530,0
20231130,155300,4432669070,7530,7530,7530,7530,0
20231130,155200,4432669070,7530,7530,7530,7530,0
20231130,155100,4432669070,7530,7530,7530,7530,0
20231130,155000,4432669070,7530,7530,7530,7530,0
20231130,154900,4432669070,7530,7530,7530,7530,0
20231130,154800,4432669070,7530,7530,7530,7530,0
20231130,154700,4432669070,7530,7530,7530,7530,0
20231130,154600,4432669070,7530,7530,7530,7530,0
20231130,154500,4432669070,7530,7530,7530,7530,0
20231130,154400,4432669070,7530,7530,7530,7530,0
20231130,154300,4432669070,7530,7530,7530,7530,0
20231130,154200,4432669070,7530,7530,7530,7530,0
20231130,154100,4432669070,7530,7530,7530,7530,0
20231130,154000,4432669070,7530,7530,7530,7530,0
20231130,153900,4432669070,7530,7530,7530,7530,0
20231130,153800,4432669070,7530,7530,7530,7530,0
20231130,153700,4432669070,7530,7530,7530,7530,0
20231130,153600,4432669070,7530,7530,7530,7530,0
20231130,153500,4432669070,7530,7530,7530,7530,0
20231130,153400,4432669070,7530,7530,7530,7530,0
20231130,153300,4432669070,7530,7530,7530,7530,0
20231130,153200,4432669070,7530,7530,7530,7530,12753
20231130,153100,4432669070,7530,7530,7530,7530,0
20231130,153000,4432669070,7530,7530,7530,7530,12753
20231130,152900,4336638980,7520,7520,7520,7520,0
20231130,152800,4336638980,7520,7520,7520,7520,0
20231130,152700,4336638980,7520,7520,7520,7520,0
20231130,152600,4336638980,7520,7520,7520,7520,0
20231130,152500,4336638980,7520,7520,7520,7520,0
20231130,152400,4336638980,7520,7520,7520,7520,0
20231130,152300,4336638980,7520,7520,7520,7520,0
20231130,152200,4336638980,7520,7520,7520,7520,0
20231130,152100,4336638980,7520,7520,7520,7520,0
20231130,152000,4336638980,7520,7520,7520,7520,0
20231130,151900,4336638980,7520,7520,7520,7510,2472
20231130,151800,4318067250,7520,7520,7520,7510,394
20231130,151700,4315104420,7520,7530,7530,7520,587
20231130,151600,4310689940,7520,7520,7520,7510,1187
20231130,151500,4301765360,7510,7530,7530,7510,8843
20231130,151400,4235280430,7530,7530,7540,7530,992
20231130,151300,4227801450,7530,7540,7540,7530,1806
20231130,151200,4214202220,7540,7530,7540,7520,1563
20231130,151100,4202424620,7530,7510,7540,7510,4257
20231130,151000,4170398080,7510,7510,7510,7510,104
20231130,150900,4169617040,7500,7510,7510,7500,2012
20231130,150800,4154524430,7510,7510,7510,7510,100
20231130,150700,4153773430,7510,7510,7510,7510,54
20231130,150600,4153367890,7500,7500,7500,7500,728
20231130,150500,4147907890,7510,7510,7510,7510,2560
20231130,150400,4128682290,7510,7520,7520,7510,125
20231130,150300,4127743280,7520,7510,7520,7510,110
20231130,150200,4126917080,7510,7510,7520,7510,575
20231130,150100,4122598820,7510,7510,7510,7500,915
20231130,150000,4115727180,7500,7500,7500,7500,207
20231130,145900,4114174680,7500,7500,7500,7500,956
20231130,145800,4107004680,7490,7500,7500,7490,300
20231130,145700,4104756860,7500,7500,7500,7500,2514
20231130,145600,4085901860,7500,7500,7500,7500,1783
20231130,145500,4072529360,7500,7500,7500,7500,2078
20231130,145400,4056944360,7500,7500,7500,7500,979
20231130,145300,4049601860,7500,7500,7500,7500,2084
20231130,145200,4033971860,7500,7500,7510,7500,183
20231130,145100,4032598540,7490,7500,7500,7490,2030
20231130,145000,4017391760,7500,7510,7510,7500,3591
20231130,144900,3990453350,7510,7510,7510,7510,100
20231130,144800,3989702350,7510,7510,7510,7500,161
20231130,144700,3988494200,7510,7510,7510,7510,1
20231130,144600,3988486690,7510,7500,7510,7500,402
20231130,144500,3985471670,7500,7510,7510,7500,1050
20231130,144400,3977596660,7510,7510,7510,7510,100
20231130,144300,3976845660,7500,7520,7520,7500,808
20231130,144200,3970774600,7520,7520,7520,7520,179
20231130,144100,3969428520,7520,7510,7520,7510,205
20231130,144000,3967886970,7520,7510,7520,7510,15
20231130,143900,3967774260,7520,7520,7520,7520,55
20231130,143800,3967360660,7510,7510,7510,7510,87
20231130,143700,3966707290,7500,7500,7500,7500,3934
20231130,143600,3937202290,7500,7500,7500,7500,1009
20231130,143500,3929634790,7490,7500,7500,7490,1775
20231130,143400,3916332120,7510,7510,7510,7510,6
20231130,143300,3916287060,7520,7520,7520,7500,3597
20231130,143200,3889302910,7520,7520,7520,7520,5
20231130,143100,3889265310,7510,7520,7520,7510,1010
20231130,143000,3881678100,7520,7530,7530,7520,238
20231130,142900,3879886010,7520,7520,7520,7520,91
20231130,142800,3879201690,7520,7520,7520,7520,103
20231130,142700,3878427130,7530,7530,7530,7530,304
20231130,142600,3876138010,7530,7530,7530,7530,210
20231130,142500,3874556710,7530,7520,7530,7520,440
20231130,142400,3871245620,7520,7520,7520,7520,27
20231130,142300,3871042580,7520,7530,7530,7520,270
20231130,142200,3869010130,7530,7520,7530,7520,12
20231130,142100,3868919880,7510,7510,7530,7510,4453
20231130,142000,3835427850,7500,7500,7500,7500,200
20231130,141900,3833927850,7500,7520,7520,7500,3986
20231130,141800,3803974610,7520,7520,7520,7520,674
20231130,141700,3798906130,7530,7530,7530,7520,2078
20231130,141600,3783260790,7530,7530,7530,7530,1
20231130,141500,3783253260,7520,7520,7520,7520,371
20231130,141400,3780463340,7520,7520,7520,7520,310
20231130,141300,3778132140,7520,7520,7520,7510,223
20231130,141200,3776456180,7520,7520,7520,7520,5
20231130,141100,3776418580,7520,7510,7520,7510,1346
20231130,141000,3766296700,7500,7500,7500,7500,1
20231130,140900,3766289200,7520,7520,7520,7520,291
20231130,140800,3764100880,7520,7510,7520,7510,1349
20231130,140700,3753958690,7500,7500,7510,7500,568
20231130,140600,3749697320,7500,7500,7500,7500,510
20231130,140500,3745872320,7500,7500,7500,7500,372
20231130,140400,3743082320,7500,7510,7510,7500,1520
20231130,140300,3731682270,7510,7510,7510,7510,1127
20231130,140200,3723218500,7510,7520,7520,7510,115
20231130,140100,3722354830,7510,7520,7520,7510,284
20231130,140000,3720219240,7520,7520,7520,7520,1
20231130,135900,3720211720,7530,7520,7530,7520,13
20231130,135800,3720113940,7510,7500,7530,7500,580
20231130,135700,3715752490,7520,7520,7520,7490,789
20231130,135600,3709835610,7520,7520,7520,7490,5794
20231130,135500,3666360460,7520,7520,7520,7510,421
20231130,135400,3663194560,7520,7520,7520,7520,502
20231130,135300,3659419520,7510,7520,7520,7510,506
20231130,135200,3655619400,7530,7530,7530,7510,1508
20231130,135100,3644275940,7520,7490,7520,7490,7501
20231130,135000,3587912390,7500,7500,7500,7480,1403
20231130,134900,3577408810,7500,7490,7500,7470,3238
20231130,134800,3553171410,7490,7500,7500,7490,694
20231130,134700,3547971570,7500,7510,7510,7500,319
20231130,134600,3545579040,7500,7510,7510,7500,2114
20231130,134500,3529722850,7520,7500,7520,7500,1227
20231130,134400,3520518150,7500,7520,7520,7500,1858
20231130,134300,3506565240,7520,7510,7520,7510,359
20231130,134200,3503867570,7520,7530,7530,7520,528
20231130,134100,3499896810,7520,7520,7520,7520,330
20231130,134000,3497415210,7520,7520,7520,7520,589
20231130,133900,3492985930,7520,7530,7530,7510,2896
20231130,133800,3471207050,7530,7530,7540,7530,1164
20231130,133700,3462442110,7530,7530,7530,7530,840
20231130,133600,3456116910,7540,7530,7540,7530,755
20231130,133500,3450428810,7530,7540,7540,7530,1035
20231130,133400,3442629910,7540,7540,7540,7530,662
20231130,133300,3437639430,7540,7540,7540,7540,161
20231130,133200,3436425490,7540,7530,7540,7530,1774
20231130,133100,3423067240,7530,7530,7530,7520,199
20231130,133000,3421568780,7530,7530,7530,7530,363
20231130,132900,3418835390,7530,7530,7540,7530,244
20231130,132800,3416998020,7530,7520,7530,7520,44
20231130,132700,3416667120,7540,7530,7540,7520,495
20231130,132600,3412938670,7530,7540,7540,7530,1640
20231130,132500,3400573570,7530,7530,7530,7530,125
20231130,132400,3399632320,7530,7530,7530,7530,611
20231130,132300,3395031490,7530,7540,7540,7530,181
20231130,132200,3393668550,7540,7540,7540,7520,202
20231130,132100,3392145760,7540,7520,7540,7510,2237
20231130,132000,3375317710,7510,7490,7520,7490,440
20231130,131900,3372012890,7490,7490,7490,7490,145
20231130,131800,3370926840,7490,7500,7500,7480,744
20231130,131700,3365356320,7490,7470,7490,7470,350
20231130,131600,3362738820,7470,7500,7500,7460,220
20231130,131500,3361095480,7500,7500,7500,7500,0
20231130,131400,3361095480,7500,7460,7500,7460,1022
20231130,131300,3353451200,7460,7460,7460,7460,170
20231130,131200,3352183000,7480,7470,7480,7460,1100
20231130,131100,3343971770,7460,7460,7470,7460,400
20231130,131000,3340987030,7480,7460,7480,7460,400
20231130,130900,3338001080,7450,7480,7480,7450,768
20231130,130800,3332273220,7480,7480,7480,7480,2125
20231130,130700,3316378220,7480,7500,7500,7460,4637
20231130,130600,3281643270,7510,7500,7510,7500,752
20231130,130500,3276002970,7510,7530,7530,7510,3647
20231130,130400,3248599370,7530,7540,7540,7530,1441
20231130,130300,3237741020,7540,7550,7550,7530,1349
20231130,130200,3227561410,7550,7530,7560,7530,5160
20231130,130100,3188607770,7520,7530,7530,7510,1168
20231130,130000,3179814810,7510,7530,7530,7510,1465
20231130,125900,3168794050,7540,7520,7540,7520,4320
20231130,125800,3136221270,7540,7500,7540,7500,10318
20231130,125700,3058700570,7490,7470,7490,7470,7712
20231130,125600,3001022390,7460,7460,7460,7460,130
20231130,125500,3000052590,7470,7470,7470,7470,1000
20231130,125400,2992582590,7470,7470,7470,7470,56
20231130,125300,2992164270,7470,7470,7470,7470,808
20231130,125200,2986128510,7470,7460,7470,7460,152
20231130,125100,2984994070,7470,7470,7470,7470,5
20231130,125000,2984956720,7460,7460,7460,7460,201
20231130,124900,2983457260,7450,7450,7450,7450,524
20231130,124800,2979553460,7460,7460,7460,7450,488
20231130,124700,2975913000,7460,7460,7460,7460,4
20231130,124600,2975883160,7460,7460,7460,7460,4
20231130,124500,2975853320,7460,7460,7460,7460,150
20231130,124400,2974734320,7460,7460,7460,7460,0
20231130,124300,2974734320,7460,7450,7460,7430,943
20231130,124200,2967706400,7450,7450,7450,7450,4
20231130,124100,2967676600,7450,7450,7450,7450,112
20231130,124000,2966842200,7460,7450,7460,7450,4803
20231130,123900,2931037560,7430,7440,7440,7430,1664
20231130,123800,2918657530,7420,7430,7430,7420,912
20231130,123700,2911881390,7430,7430,7430,7430,446
20231130,123600,2908567610,7430,7440,7440,7430,2173
20231130,123500,2892422120,7430,7430,7430,7430,1
20231130,123400,2892414690,7430,7440,7440,7430,201
20231130,123300,2890921250,7440,7440,7440,7440,200
20231130,123200,2889433250,7440,7440,7440,7440,5
20231130,123100,2889396050,7440,7440,7440,7440,2187
20231130,123000,2873124770,7440,7440,7440,7440,9
20231130,122900,2873057810,7450,7450,7450,7450,21
20231130,122800,2872901360,7430,7430,7430,7430,1000
20231130,122700,2865471360,7430,7430,7440,7430,110
20231130,122600,2864654010,7430,7430,7430,7430,10
20231130,122500,2864579710,7430,7430,7430,7430,1
20231130,122400,2864572280,7430,7430,7430,7430,500
20231130,122300,2860857280,7440,7450,7450,7440,120
20231130,122200,2859964280,7450,7450,7450,7450,304
20231130,122100,2857699480,7420,7420,7420,7420,1474
20231130,122000,2846762400,7420,7420,7420,7410,1012
20231130,121900,2839255360,7420,7440,7440,7420,1136
20231130,121800,2830824640,7440,7440,7440,7440,355
20231130,121700,2828183440,7440,7440,7440,7440,30
20231130,121600,2827960240,7440,7430,7440,7420,1513
20231130,121500,2816719030,7430,7440,7440,7430,763
20231130,121400,2811045310,7440,7450,7450,7440,449
20231130,121300,2807704260,7450,7450,7450,7450,201
20231130,121200,2806206810,7450,7450,7450,7450,0
20231130,121100,2806206810,7450,7450,7450,7450,1
20231130,121000,2806199360,7450,7450,7450,7450,10
20231130,120900,2806124860,7430,7430,7430,7430,0
20231130,120800,2806124860,7430,7440,7440,7430,800
20231130,120700,2800179530,7430,7430,7430,7430,150
20231130,120600,2799065030,7430,7450,7450,7430,155
20231130,120500,2797911880,7450,7450,7450,7450,45
20231130,120400,2797576630,7460,7460,7460,7460,1
20231130,120300,2797569170,7420,7450,7450,7420,2000
20231130,120200,2782711640,7450,7450,7450,7450,267
20231130,120100,2780722490,7460,7460,7460,7460,10
20231130,120000,2780647890,7450,7450,7450,7450,1093
20231130,115900,2772505040,7450,7450,7450,7450,20
20231130,115800,2772356040,7450,7440,7450,7440,1406
20231130,115700,2761893720,7440,7440,7440,7440,301
20231130,115600,2759654280,7440,7440,7450,7440,394
20231130,115500,2756722820,7440,7450,7450,7440,68
20231130,115400,2756216720,7440,7450,7450,7440,52
20231130,115300,2755829740,7440,7440,7440,7440,100
20231130,115200,2755085740,7440,7440,7450,7440,814
20231130,115100,2749029490,7440,7450,7450,7440,341
20231130,115000,2746491050,7450,7450,7450,7450,130
20231130,114900,2745522550,7450,7450,7450,7450,108
20231130,114800,2744717950,7440,7440,7440,7440,152
20231130,114700,2743587070,7440,7440,7440,7440,12
20231130,114600,2743497790,7450,7440,7450,7440,101
20231130,114500,2742746340,7440,7440,7440,7440,50
20231130,114400,2742374340,7440,7450,7450,7440,7
20231130,114300,2742322230,7460,7460,7460,7460,11
20231130,114200,2742240170,7440,7440,7440,7440,1
20231130,114100,2742232730,7460,7450,7460,7450,591
20231130,114000,2737827580,7450,7450,7450,7450,15
20231130,113900,2737715830,7430,7430,7440,7430,1015
20231130,113800,2730169440,7430,7430,7430,7430,8
20231130,113700,2730110000,7430,7430,7430,7430,158
20231130,113600,2728936060,7430,7430,7430,7430,300
20231130,113500,2726707060,7420,7420,7420,7420,1478
20231130,113400,2715740300,7440,7420,7440,7420,11
20231130,113300,2715658560,7420,7410,7420,7410,82
20231130,113200,2715050620,7410,7430,7430,7410,1503
20231130,113100,2703901720,7420,7420,7420,7420,0
20231130,113000,2703901720,7420,7420,7420,7420,3
20231130,112900,2703879460,7420,7420,7420,7420,423
20231130,112800,2700740800,7420,7440,7450,7420,578
20231130,112700,2696446180,7440,7440,7440,7440,429
20231130,112600,2693254420,7440,7440,7440,7440,6
20231130,112500,2693209780,7440,7450,7450,7440,1719
20231130,112400,2680420330,7440,7440,7440,7440,133
20231130,112300,2679430810,7440,7430,7440,7430,101
20231130,112200,2678680370,7430,7430,7430,7430,0
20231130,112100,2678680370,7430,7430,7430,7430,4
20231130,112000,2678650650,7420,7450,7450,7420,49
20231130,111900,2678286640,7410,7440,7440,7410,5261
20231130,111800,2639241660,7440,7450,7450,7440,158
20231130,111700,2638066120,7450,7460,7460,7450,1344
20231130,111600,2628053220,7460,7470,7470,7460,62
20231130,111500,2627590110,7470,7480,7480,7470,32
20231130,111400,2627350770,7480,7460,7480,7450,3140
20231130,111300,2603943380,7460,7470,7470,7460,2012
20231130,111200,2588915180,7460,7470,7470,7460,191
20231130,111100,2587489820,7470,7460,7470,7460,40
20231130,111000,2587191030,7470,7470,7470,7470,152
20231130,110900,2586055590,7470,7480,7480,7470,89
20231130,110800,2585390740,7480,7480,7480,7470,837
20231130,110700,2579134440,7480,7470,7480,7470,580
20231130,110600,2574800200,7480,7470,7480,7470,298
20231130,110500,2572573160,7470,7470,7480,7460,3842
20231130,110400,2543856230,7460,7440,7470,7440,1278
20231130,110300,2534322350,7460,7440,7460,7440,649
20231130,110200,2529487550,7440,7440,7440,7440,0
20231130,110100,2529487550,7440,7450,7450,7440,2771
20231130,110000,2508853600,7440,7440,7450,7440,201
20231130,105900,2507358150,7440,7430,7440,7430,790
20231130,105800,2501482940,7430,7440,7440,7420,5066
20231130,105700,2463847640,7450,7460,7460,7450,227
20231130,105600,2462156380,7460,7460,7460,7460,862
20231130,105500,2455725860,7450,7450,7450,7450,530
20231130,105400,2451777360,7450,7450,7450,7450,0
20231130,105300,2451777360,7450,7450,7450,7450,105
20231130,105200,2450995110,7450,7450,7450,7450,161
20231130,105100,2449795660,7450,7450,7450,7450,78
20231130,105000,2449214560,7450,7450,7450,7450,0
20231130,104900,2449214560,7450,7460,7460,7450,1634
20231130,104800,2437024980,7460,7460,7460,7460,0
20231130,104700,2437024980,7460,7460,7460,7460,1
20231130,104600,2437017520,7430,7430,7430,7430,0
20231130,104500,2437017520,7430,7430,7440,7430,1101
20231130,104400,2428836980,7430,7460,7460,7430,667
20231130,104300,2423878360,7460,7470,7470,7460,146
20231130,104200,2422789100,7470,7460,7470,7460,1831
20231130,104100,2409129830,7450,7430,7450,7430,4789
20231130,104000,2373494120,7400,7430,7430,7400,4333
20231130,103900,2341375150,7420,7430,7430,7420,3809
20231130,103800,2313087370,7430,7430,7430,7430,1
20231130,103700,2313079940,7430,7430,7430,7430,36
20231130,103600,2312812460,7430,7430,7430,7430,81
20231130,103500,2312210630,7430,7440,7440,7430,1378
20231130,103400,2301970010,7420,7420,7420,7420,30
20231130,103300,2301747410,7420,7420,7420,7420,2540
20231130,103200,2282900610,7440,7430,7450,7430,6646
20231130,103100,2233508060,7420,7420,7420,7420,483
20231130,103000,2229924200,7420,7410,7420,7410,596
20231130,102900,2225507760,7420,7420,7420,7420,2825
20231130,102800,2204546260,7420,7420,7420,7420,6187
20231130,102700,2158638720,7420,7420,7430,7420,1152
20231130,102600,2150089760,7420,7420,7420,7420,245
20231130,102500,2148271860,7420,7420,7420,7410,1015
20231130,102400,2140740710,7420,7420,7440,7420,457
20231130,102300,2137347770,7420,7420,7420,7420,601
20231130,102200,2132888350,7420,7420,7420,7420,225
20231130,102100,2131218850,7420,7420,7420,7420,100
20231130,102000,2130476850,7420,7420,7420,7420,0
20231130,101900,2130476850,7420,7430,7430,7420,754
20231130,101800,2124879520,7430,7430,7430,7430,516
20231130,101700,2121045640,7440,7430,7450,7430,645
20231130,101600,2116247000,7430,7430,7430,7430,223
20231130,101500,2114590110,7430,7430,7430,7430,133
20231130,101400,2113601920,7440,7430,7440,7430,1287
20231130,101300,2104039200,7430,7430,7430,7430,118
20231130,101200,2103162460,7420,7430,7440,7420,703
20231130,101100,2097936820,7430,7430,7440,7420,1036
20231130,101000,2090234940,7430,7440,7440,7430,804
20231130,100900,2084255310,7440,7440,7440,7440,116
20231130,100800,2083392270,7450,7450,7450,7450,410
20231130,100700,2080337770,7450,7420,7450,7420,6916
20231130,100600,2028928940,7420,7420,7420,7420,270
20231130,100500,2026925540,7420,7420,7420,7420,8
20231130,100400,2026866180,7410,7430,7430,7410,538
20231130,100300,2022873490,7430,7420,7430,7420,242
20231130,100200,2021075530,7430,7430,7430,7430,227
20231130,100100,2019388920,7420,7420,7420,7410,267
20231130,100000,2017407910,7410,7410,7420,7410,345
20231130,095900,2014851360,7420,7430,7430,7420,232
20231130,095800,2013129770,7430,7420,7430,7420,484
20231130,095700,2009537450,7420,7430,7430,7420,245
20231130,095600,2007718250,7420,7420,7420,7410,528
20231130,095500,2003800990,7410,7430,7430,7410,1517
20231130,095400,1992544890,7430,7430,7430,7420,305
20231130,095300,1990280760,7420,7410,7430,7410,1917
20231130,095200,1976058520,7410,7410,7410,7390,817
20231130,095100,1970006050,7400,7380,7400,7370,2479
20231130,095000,1951710290,7380,7390,7390,7380,1158
20231130,094900,1943163710,7400,7440,7440,7400,3646
20231130,094800,1916142720,7440,7440,7440,7440,271
20231130,094700,1914126480,7420,7450,7450,7420,2602
20231130,094600,1894769660,7450,7430,7450,7420,1532
20231130,094500,1883382970,7430,7410,7430,7410,2605
20231130,094400,1864051290,7400,7400,7400,7400,30
20231130,094300,1863829290,7380,7390,7390,7380,714
20231130,094200,1858554970,7410,7370,7410,7360,559
20231130,094100,1854428270,7360,7360,7360,7360,588
20231130,094000,1850100590,7360,7390,7410,7360,906
20231130,093900,1843418340,7410,7410,7410,7410,312
20231130,093800,1841106420,7410,7420,7420,7350,565
20231130,093700,1836938580,7420,7380,7420,7370,5191
20231130,093600,1798539110,7370,7360,7370,7360,2069
20231130,093500,1783292150,7360,7370,7370,7360,1610
20231130,093400,1771431480,7370,7370,7370,7360,314
20231130,093300,1769120230,7360,7360,7370,7350,71
20231130,093200,1768597490,7350,7360,7370,7350,1583
20231130,093100,1756941250,7360,7360,7360,7350,851
20231130,093000,1750680900,7340,7340,7340,7340,634
20231130,092900,1746027340,7340,7330,7340,7320,4584
20231130,092800,1712423380,7320,7320,7350,7310,3066
20231130,092700,1689947560,7330,7330,7340,7320,1484
20231130,092600,1679079760,7310,7300,7330,7300,5074
20231130,092500,1641960140,7300,7320,7320,7290,44143
20231130,092400,1319659790,7320,7340,7350,7310,17451
20231130,092300,1191763450,7350,7350,7360,7350,2463
20231130,092200,1173655730,7350,7350,7350,7350,570
20231130,092100,1169466230,7340,7370,7370,7340,10435
20231130,092000,1092718730,7370,7380,7390,7360,4843
20231130,091900,1057005970,7380,7380,7390,7360,14872
20231130,091800,947299800,7380,7370,7400,7360,17659
20231130,091700,817028040,7380,7350,7380,7330,8889
20231130,091600,751653170,7350,7350,7360,7340,7907
20231130,091500,693582950,7360,7360,7360,7350,3244
20231130,091400,669727660,7350,7390,7390,7350,12495
20231130,091300,577713230,7380,7380,7390,7380,2564
20231130,091200,558784410,7380,7400,7400,7380,4389
20231130,091100,526392250,7390,7400,7420,7390,2633
20231130,091000,506910120,7400,7430,7440,7400,4989
20231130,090900,469921500,7420,7420,7430,7410,1151
20231130,090800,461375390,7420,7430,7440,7410,676
20231130,090700,456352720,7430,7380,7440,7380,3902
20231130,090600,427363110,7370,7350,7370,7350,3307
20231130,090500,403019280,7360,7400,7400,7350,14416
20231130,090400,296750430,7410,7410,7410,7390,5797
20231130,090300,253831200,7400,7400,7420,7400,4152
20231130,090200,223102160,7400,7410,7420,7390,11598
20231130,090100,137236330,7400,7460,7460,7400,11708
20231130,090000,50175760,7470,7480,7490,7470,6180