stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203800,1451478240,2175,2175,2175,2175,7278
20231130,203700,1451478240,2175,2175,2175,2175,0
20231130,203600,1451478240,2175,2175,2175,2175,0
20231130,203500,1451478240,2175,2175,2175,2175,0
20231130,203400,1451478240,2175,2175,2175,2175,0
20231130,203300,1451478240,2175,2175,2175,2175,0
20231130,203200,1451478240,2175,2175,2175,2175,0
20231130,203100,1451478240,2175,2175,2175,2175,0
20231130,203000,1451478240,2175,2175,2175,2175,0
20231130,202900,1451478240,2175,2175,2175,2175,0
20231130,202800,1451478240,2175,2175,2175,2175,0
20231130,202700,1451478240,2175,2175,2175,2175,0
20231130,202600,1451478240,2175,2175,2175,2175,0
20231130,202500,1451478240,2175,2175,2175,2175,0
20231130,202400,1451478240,2175,2175,2175,2175,0
20231130,202300,1451478240,2175,2175,2175,2175,0
20231130,202200,1451478240,2175,2175,2175,2175,0
20231130,202100,1451478240,2175,2175,2175,2175,0
20231130,202000,1451478240,2175,2175,2175,2175,0
20231130,201900,1451478240,2175,2175,2175,2175,0
20231130,201800,1451478240,2175,2175,2175,2175,0
20231130,201700,1451478240,2175,2175,2175,2175,0
20231130,201600,1451478240,2175,2175,2175,2175,0
20231130,201500,1451478240,2175,2175,2175,2175,0
20231130,201400,1451478240,2175,2175,2175,2175,0
20231130,201300,1451478240,2175,2175,2175,2175,0
20231130,201200,1451478240,2175,2175,2175,2175,0
20231130,201100,1451478240,2175,2175,2175,2175,0
20231130,201000,1451478240,2175,2175,2175,2175,0
20231130,200900,1451478240,2175,2175,2175,2175,0
20231130,200800,1451478240,2175,2175,2175,2175,7278
20231130,200700,1451478240,2175,2175,2175,2175,0
20231130,200600,1451478240,2175,2175,2175,2175,0
20231130,200500,1451478240,2175,2175,2175,2175,0
20231130,200400,1451478240,2175,2175,2175,2175,0
20231130,200300,1451478240,2175,2175,2175,2175,0
20231130,200200,1451478240,2175,2175,2175,2175,0
20231130,200100,1451478240,2175,2175,2175,2175,0
20231130,200000,1451478240,2175,2175,2175,2175,0
20231130,195900,1451478240,2175,2175,2175,2175,0
20231130,195800,1451478240,2175,2175,2175,2175,0
20231130,195700,1451478240,2175,2175,2175,2175,0
20231130,195600,1451478240,2175,2175,2175,2175,0
20231130,195500,1451478240,2175,2175,2175,2175,0
20231130,195400,1451478240,2175,2175,2175,2175,0
20231130,195300,1451478240,2175,2175,2175,2175,0
20231130,195200,1451478240,2175,2175,2175,2175,0
20231130,195100,1451478240,2175,2175,2175,2175,0
20231130,195000,1451478240,2175,2175,2175,2175,0
20231130,194900,1451478240,2175,2175,2175,2175,0
20231130,194800,1451478240,2175,2175,2175,2175,0
20231130,194700,1451478240,2175,2175,2175,2175,0
20231130,194600,1451478240,2175,2175,2175,2175,0
20231130,194500,1451478240,2175,2175,2175,2175,0
20231130,194400,1451478240,2175,2175,2175,2175,0
20231130,194300,1451478240,2175,2175,2175,2175,0
20231130,194200,1451478240,2175,2175,2175,2175,0
20231130,194100,1451478240,2175,2175,2175,2175,0
20231130,194000,1451478240,2175,2175,2175,2175,0
20231130,193900,1451478240,2175,2175,2175,2175,0
20231130,193800,1451478240,2175,2175,2175,2175,7278
20231130,193700,1451478240,2175,2175,2175,2175,0
20231130,193600,1451478240,2175,2175,2175,2175,0
20231130,193500,1451478240,2175,2175,2175,2175,0
20231130,193400,1451478240,2175,2175,2175,2175,0
20231130,193300,1451478240,2175,2175,2175,2175,0
20231130,193200,1451478240,2175,2175,2175,2175,0
20231130,193100,1451478240,2175,2175,2175,2175,0
20231130,193000,1451478240,2175,2175,2175,2175,0
20231130,192900,1451478240,2175,2175,2175,2175,0
20231130,192800,1451478240,2175,2175,2175,2175,0
20231130,192700,1451478240,2175,2175,2175,2175,0
20231130,192600,1451478240,2175,2175,2175,2175,0
20231130,192500,1451478240,2175,2175,2175,2175,0
20231130,192400,1451478240,2175,2175,2175,2175,0
20231130,192300,1451478240,2175,2175,2175,2175,0
20231130,192200,1451478240,2175,2175,2175,2175,0
20231130,192100,1451478240,2175,2175,2175,2175,0
20231130,192000,1451478240,2175,2175,2175,2175,0
20231130,191900,1451478240,2175,2175,2175,2175,0
20231130,191800,1451478240,2175,2175,2175,2175,0
20231130,191700,1451478240,2175,2175,2175,2175,0
20231130,191600,1451478240,2175,2175,2175,2175,0
20231130,191500,1451478240,2175,2175,2175,2175,0
20231130,191400,1451478240,2175,2175,2175,2175,0
20231130,191300,1451478240,2175,2175,2175,2175,0
20231130,191200,1451478240,2175,2175,2175,2175,0
20231130,191100,1451478240,2175,2175,2175,2175,0
20231130,191000,1451478240,2175,2175,2175,2175,0
20231130,190900,1451478240,2175,2175,2175,2175,0
20231130,190800,1451478240,2175,2175,2175,2175,7278
20231130,190700,1451478240,2175,2175,2175,2175,0
20231130,190600,1451478240,2175,2175,2175,2175,0
20231130,190500,1451478240,2175,2175,2175,2175,0
20231130,190400,1451478240,2175,2175,2175,2175,0
20231130,190300,1451478240,2175,2175,2175,2175,0
20231130,190200,1451478240,2175,2175,2175,2175,0
20231130,190100,1451478240,2175,2175,2175,2175,0
20231130,190000,1451478240,2175,2175,2175,2175,0
20231130,185900,1451478240,2175,2175,2175,2175,0
20231130,185800,1451478240,2175,2175,2175,2175,0
20231130,185700,1451478240,2175,2175,2175,2175,0
20231130,185600,1451478240,2175,2175,2175,2175,0
20231130,185500,1451478240,2175,2175,2175,2175,0
20231130,185400,1451478240,2175,2175,2175,2175,0
20231130,185300,1451478240,2175,2175,2175,2175,0
20231130,185200,1451478240,2175,2175,2175,2175,0
20231130,185100,1451478240,2175,2175,2175,2175,0
20231130,185000,1451478240,2175,2175,2175,2175,0
20231130,184900,1451478240,2175,2175,2175,2175,0
20231130,184800,1451478240,2175,2175,2175,2175,0
20231130,184700,1451478240,2175,2175,2175,2175,0
20231130,184600,1451478240,2175,2175,2175,2175,0
20231130,184500,1451478240,2175,2175,2175,2175,0
20231130,184400,1451478240,2175,2175,2175,2175,0
20231130,184300,1451478240,2175,2175,2175,2175,0
20231130,184200,1451478240,2175,2175,2175,2175,0
20231130,184100,1451478240,2175,2175,2175,2175,0
20231130,184000,1451478240,2175,2175,2175,2175,0
20231130,183900,1451478240,2175,2175,2175,2175,0
20231130,183800,1451478240,2175,2175,2175,2175,7278
20231130,183700,1451478240,2175,2175,2175,2175,0
20231130,183600,1451478240,2175,2175,2175,2175,0
20231130,183500,1451478240,2175,2175,2175,2175,0
20231130,183400,1451478240,2175,2175,2175,2175,0
20231130,183300,1451478240,2175,2175,2175,2175,0
20231130,183200,1451478240,2175,2175,2175,2175,0
20231130,183100,1451478240,2175,2175,2175,2175,0
20231130,183000,1451478240,2175,2175,2175,2175,0
20231130,182900,1451478240,2175,2175,2175,2175,0
20231130,182800,1451478240,2175,2175,2175,2175,0
20231130,182700,1451478240,2175,2175,2175,2175,0
20231130,182600,1451478240,2175,2175,2175,2175,0
20231130,182500,1451478240,2175,2175,2175,2175,0
20231130,182400,1451478240,2175,2175,2175,2175,0
20231130,182300,1451478240,2175,2175,2175,2175,0
20231130,182200,1451478240,2175,2175,2175,2175,0
20231130,182100,1451478240,2175,2175,2175,2175,0
20231130,182000,1451478240,2175,2175,2175,2175,0
20231130,181900,1451478240,2175,2175,2175,2175,0
20231130,181800,1451478240,2175,2175,2175,2175,0
20231130,181700,1451478240,2175,2175,2175,2175,0
20231130,181600,1451478240,2175,2175,2175,2175,0
20231130,181500,1451478240,2175,2175,2175,2175,0
20231130,181400,1451478240,2175,2175,2175,2175,0
20231130,181300,1451478240,2175,2175,2175,2175,0
20231130,181200,1451478240,2175,2175,2175,2175,0
20231130,181100,1451478240,2175,2175,2175,2175,0
20231130,181000,1451478240,2175,2175,2175,2175,0
20231130,180900,1451478240,2175,2175,2175,2175,0
20231130,180800,1451478240,2175,2175,2175,2175,7278
20231130,180700,1451478240,2175,2175,2175,2175,0
20231130,180600,1451478240,2175,2175,2175,2175,0
20231130,180500,1451478240,2175,2175,2175,2175,0
20231130,180400,1451478240,2175,2175,2175,2175,0
20231130,180300,1451478240,2175,2175,2175,2175,0
20231130,180200,1451478240,2175,2175,2175,2175,0
20231130,180100,1451478240,2175,2175,2175,2175,0
20231130,180000,1451478240,2175,2175,2175,2175,0
20231130,175900,1451478240,2175,2175,2175,2175,0
20231130,175800,1451478240,2175,2175,2175,2175,0
20231130,175700,1451478240,2175,2175,2175,2175,0
20231130,175600,1451478240,2175,2175,2175,2175,0
20231130,175500,1451478240,2175,2175,2175,2175,0
20231130,175400,1451478240,2175,2175,2175,2175,0
20231130,175300,1451478240,2175,2175,2175,2175,0
20231130,175200,1451478240,2175,2175,2175,2175,0
20231130,175100,1451478240,2175,2175,2175,2175,0
20231130,175000,1451478240,2175,2175,2175,2175,0
20231130,174900,1451478240,2175,2175,2175,2175,0
20231130,174800,1451478240,2175,2175,2175,2175,0
20231130,174700,1451478240,2175,2175,2175,2175,0
20231130,174600,1451478240,2175,2175,2175,2175,0
20231130,174500,1451478240,2175,2175,2175,2175,0
20231130,174400,1451478240,2175,2175,2175,2175,0
20231130,174300,1451478240,2175,2175,2175,2175,0
20231130,174200,1451478240,2175,2175,2175,2175,0
20231130,174100,1451478240,2175,2175,2175,2175,0
20231130,174000,1451478240,2175,2175,2175,2175,0
20231130,173900,1451478240,2175,2175,2175,2175,0
20231130,173800,1451478240,2175,2175,2175,2175,7278
20231130,173700,1451478240,2175,2175,2175,2175,0
20231130,173600,1451478240,2175,2175,2175,2175,0
20231130,173500,1451478240,2175,2175,2175,2175,0
20231130,173400,1451478240,2175,2175,2175,2175,0
20231130,173300,1451478240,2175,2175,2175,2175,0
20231130,173200,1451478240,2175,2175,2175,2175,0
20231130,173100,1451478240,2175,2175,2175,2175,0
20231130,173000,1451478240,2175,2175,2175,2175,0
20231130,172900,1451478240,2175,2175,2175,2175,0
20231130,172800,1451478240,2175,2175,2175,2175,0
20231130,172700,1451478240,2175,2175,2175,2175,0
20231130,172600,1451478240,2175,2175,2175,2175,0
20231130,172500,1451478240,2175,2175,2175,2175,0
20231130,172400,1451478240,2175,2175,2175,2175,0
20231130,172300,1451478240,2175,2175,2175,2175,0
20231130,172200,1451478240,2175,2175,2175,2175,0
20231130,172100,1451478240,2175,2175,2175,2175,0
20231130,172000,1451478240,2175,2175,2175,2175,0
20231130,171900,1451478240,2175,2175,2175,2175,0
20231130,171800,1451478240,2175,2175,2175,2175,0
20231130,171700,1451478240,2175,2175,2175,2175,0
20231130,171600,1451478240,2175,2175,2175,2175,0
20231130,171500,1451478240,2175,2175,2175,2175,0
20231130,171400,1451478240,2175,2175,2175,2175,0
20231130,171300,1451478240,2175,2175,2175,2175,0
20231130,171200,1451478240,2175,2175,2175,2175,0
20231130,171100,1451478240,2175,2175,2175,2175,0
20231130,171000,1451478240,2175,2175,2175,2175,0
20231130,170900,1451478240,2175,2175,2175,2175,0
20231130,170800,1451478240,2175,2175,2175,2175,7278
20231130,170700,1451478240,2175,2175,2175,2175,0
20231130,170600,1451478240,2175,2175,2175,2175,0
20231130,170500,1451478240,2175,2175,2175,2175,0
20231130,170400,1451478240,2175,2175,2175,2175,0
20231130,170300,1451478240,2175,2175,2175,2175,0
20231130,170200,1451478240,2175,2175,2175,2175,0
20231130,170100,1451478240,2175,2175,2175,2175,0
20231130,170000,1451478240,2175,2175,2175,2175,0
20231130,165900,1451478240,2175,2175,2175,2175,0
20231130,165800,1451478240,2175,2175,2175,2175,0
20231130,165700,1451478240,2175,2175,2175,2175,0
20231130,165600,1451478240,2175,2175,2175,2175,0
20231130,165500,1451478240,2175,2175,2175,2175,0
20231130,165400,1451478240,2175,2175,2175,2175,0
20231130,165300,1451478240,2175,2175,2175,2175,0
20231130,165200,1451478240,2175,2175,2175,2175,0
20231130,165100,1451478240,2175,2175,2175,2175,0
20231130,165000,1451478240,2175,2175,2175,2175,0
20231130,164900,1451478240,2175,2175,2175,2175,0
20231130,164800,1451478240,2175,2175,2175,2175,0
20231130,164700,1451478240,2175,2175,2175,2175,0
20231130,164600,1451478240,2175,2175,2175,2175,0
20231130,164500,1451478240,2175,2175,2175,2175,0
20231130,164400,1451478240,2175,2175,2175,2175,0
20231130,164300,1451478240,2175,2175,2175,2175,0
20231130,164200,1451478240,2175,2175,2175,2175,0
20231130,164100,1451478240,2175,2175,2175,2175,0
20231130,164000,1451478240,2175,2175,2175,2175,0
20231130,163900,1451478240,2175,2175,2175,2175,0
20231130,163800,1451478240,2175,2175,2175,2175,7278
20231130,163700,1451478240,2175,2175,2175,2175,0
20231130,163600,1451478240,2175,2175,2175,2175,0
20231130,163500,1451478240,2175,2175,2175,2175,0
20231130,163400,1451478240,2175,2175,2175,2175,0
20231130,163300,1451478240,2175,2175,2175,2175,0
20231130,163200,1451478240,2175,2175,2175,2175,0
20231130,163100,1451478240,2175,2175,2175,2175,0
20231130,163000,1451478240,2175,2175,2175,2175,0
20231130,162900,1451478240,2175,2175,2175,2175,0
20231130,162800,1451478240,2175,2175,2175,2175,0
20231130,162700,1451478240,2175,2175,2175,2175,0
20231130,162600,1451478240,2175,2175,2175,2175,0
20231130,162500,1451478240,2175,2175,2175,2175,0
20231130,162400,1451478240,2175,2175,2175,2175,0
20231130,162300,1451478240,2175,2175,2175,2175,0
20231130,162200,1451478240,2175,2175,2175,2175,0
20231130,162100,1451478240,2175,2175,2175,2175,0
20231130,162000,1451478240,2175,2175,2175,2175,0
20231130,161900,1451478240,2175,2175,2175,2175,0
20231130,161800,1451478240,2175,2175,2175,2175,0
20231130,161700,1451478240,2175,2175,2175,2175,0
20231130,161600,1451478240,2175,2175,2175,2175,0
20231130,161500,1451478240,2175,2175,2175,2175,0
20231130,161400,1451478240,2175,2175,2175,2175,0
20231130,161300,1451478240,2175,2175,2175,2175,0
20231130,161200,1451478240,2175,2175,2175,2175,0
20231130,161100,1451478240,2175,2175,2175,2175,0
20231130,161000,1451478240,2175,2175,2175,2175,0
20231130,160900,1451478240,2175,2175,2175,2175,0
20231130,160800,1451478240,2175,2175,2175,2175,7278
20231130,160700,1451478240,2175,2175,2175,2175,0
20231130,160600,1451478240,2175,2175,2175,2175,0
20231130,160500,1451478240,2175,2175,2175,2175,0
20231130,160400,1451478240,2175,2175,2175,2175,0
20231130,160300,1451478240,2175,2175,2175,2175,0
20231130,160200,1451478240,2175,2175,2175,2175,0
20231130,160100,1451478240,2175,2175,2175,2175,0
20231130,160000,1451478240,2175,2175,2175,2175,0
20231130,155900,1451478240,2175,2175,2175,2175,0
20231130,155800,1451478240,2175,2175,2175,2175,0
20231130,155700,1451478240,2175,2175,2175,2175,0
20231130,155600,1451478240,2175,2175,2175,2175,0
20231130,155500,1451478240,2175,2175,2175,2175,0
20231130,155400,1451478240,2175,2175,2175,2175,0
20231130,155300,1451478240,2175,2175,2175,2175,0
20231130,155200,1451478240,2175,2175,2175,2175,0
20231130,155100,1451478240,2175,2175,2175,2175,0
20231130,155000,1451478240,2175,2175,2175,2175,0
20231130,154900,1451478240,2175,2175,2175,2175,0
20231130,154800,1451478240,2175,2175,2175,2175,0
20231130,154700,1451478240,2175,2175,2175,2175,0
20231130,154600,1451478240,2175,2175,2175,2175,0
20231130,154500,1451478240,2175,2175,2175,2175,0
20231130,154400,1451478240,2175,2175,2175,2175,0
20231130,154300,1451478240,2175,2175,2175,2175,0
20231130,154200,1451478240,2175,2175,2175,2175,0
20231130,154100,1451478240,2175,2175,2175,2175,0
20231130,154000,1451478240,2175,2175,2175,2175,0
20231130,153900,1451478240,2175,2175,2175,2175,0
20231130,153800,1451478240,2175,2175,2175,2175,7278
20231130,153700,1451478240,2175,2175,2175,2175,0
20231130,153600,1451478240,2175,2175,2175,2175,0
20231130,153500,1451478240,2175,2175,2175,2175,0
20231130,153400,1451478240,2175,2175,2175,2175,0
20231130,153300,1451478240,2175,2175,2175,2175,0
20231130,153200,1451478240,2175,2175,2175,2175,0
20231130,153100,1451478240,2175,2175,2175,2175,0
20231130,153000,1451478240,2175,2175,2175,2175,7278
20231130,152900,1435648590,2185,2185,2185,2185,0
20231130,152800,1435648590,2185,2185,2185,2185,0
20231130,152700,1435648590,2185,2185,2185,2185,0
20231130,152600,1435648590,2185,2185,2185,2185,0
20231130,152500,1435648590,2185,2185,2185,2185,0
20231130,152400,1435648590,2185,2185,2185,2185,0
20231130,152300,1435648590,2185,2185,2185,2185,0
20231130,152200,1435648590,2185,2185,2185,2185,0
20231130,152100,1435648590,2185,2185,2185,2185,0
20231130,152000,1435648590,2185,2185,2185,2185,0
20231130,151900,1435648590,2185,2175,2185,2175,1847
20231130,151800,1431623220,2175,2170,2175,2165,185
20231130,151700,1431221170,2170,2165,2170,2165,2040
20231130,151600,1426795270,2170,2165,2170,2165,282
20231130,151500,1426184735,2160,2165,2170,2160,610
20231130,151400,1424864050,2160,2160,2160,2160,65
20231130,151300,1424723650,2160,2165,2165,2160,4077
20231130,151200,1415911965,2165,2165,2165,2165,57
20231130,151100,1415788560,2170,2170,2170,2170,410
20231130,151000,1414898860,2170,2170,2170,2170,1585
20231130,150900,1411459410,2175,2175,2175,2175,2
20231130,150800,1411455060,2170,2170,2170,2170,54
20231130,150700,1411337880,2175,2175,2175,2175,0
20231130,150600,1411337880,2175,2175,2175,2175,165
20231130,150500,1410979005,2175,2175,2175,2175,0
20231130,150400,1410979005,2175,2175,2175,2175,0
20231130,150300,1410979005,2175,2175,2175,2175,0
20231130,150200,1410979005,2175,2175,2175,2175,71
20231130,150100,1410824580,2175,2165,2175,2165,1014
20231130,150000,1408619270,2175,2175,2175,2175,2863
20231130,145900,1402392245,2180,2180,2180,2180,0
20231130,145800,1402392245,2180,2175,2180,2175,139
20231130,145700,1402089915,2175,2175,2175,2175,6199
20231130,145600,1388607090,2175,2175,2175,2175,1
20231130,145500,1388604915,2170,2175,2175,2170,127
20231130,145400,1388329190,2170,2170,2170,2170,100
20231130,145300,1388112190,2170,2170,2170,2170,385
20231130,145200,1387276740,2170,2170,2170,2170,50
20231130,145100,1387168240,2175,2165,2175,2165,72
20231130,145000,1387012350,2175,2175,2175,2175,50
20231130,144900,1386903600,2160,2160,2160,2160,141
20231130,144800,1386599040,2155,2155,2160,2155,3750
20231130,144700,1378503795,2160,2160,2160,2160,1063
20231130,144600,1376207715,2165,2165,2165,2165,0
20231130,144500,1376207715,2165,2165,2165,2165,901
20231130,144400,1374257050,2160,2160,2160,2160,1138
20231130,144300,1371798970,2160,2175,2175,2160,6640
20231130,144200,1357456430,2165,2165,2165,2165,632
20231130,144100,1356088150,2165,2175,2175,2165,280
20231130,144000,1355481930,2165,2165,2165,2165,10
20231130,143900,1355460280,2165,2165,2165,2165,134
20231130,143800,1355170170,2175,2175,2175,2165,20
20231130,143700,1355126840,2165,2165,2165,2165,1
20231130,143600,1355124675,2165,2165,2165,2165,53
20231130,143500,1355009930,2160,2160,2160,2160,1000
20231130,143400,1352849930,2160,2165,2165,2160,21
20231130,143300,1352804470,2165,2165,2165,2165,20
20231130,143200,1352761170,2165,2165,2165,2165,100
20231130,143100,1352544670,2165,2170,2170,2165,8479
20231130,143000,1334186675,2170,2170,2170,2170,0
20231130,142900,1334186675,2170,2170,2170,2170,6
20231130,142800,1334173655,2175,2180,2180,2175,13
20231130,142700,1334145330,2180,2180,2180,2180,14
20231130,142600,1334114810,2175,2175,2175,2175,0
20231130,142500,1334114810,2175,2175,2175,2175,10
20231130,142400,1334093060,2175,2175,2175,2175,0
20231130,142300,1334093060,2175,2175,2175,2175,0
20231130,142200,1334093060,2175,2175,2175,2175,217
20231130,142100,1333621085,2180,2180,2180,2180,0
20231130,142000,1333621085,2180,2180,2180,2180,0
20231130,141900,1333621085,2180,2180,2180,2180,0
20231130,141800,1333621085,2180,2180,2180,2180,17
20231130,141700,1333584025,2175,2175,2175,2175,1
20231130,141600,1333581850,2165,2165,2165,2165,0
20231130,141500,1333581850,2165,2165,2165,2165,0
20231130,141400,1333581850,2165,2165,2165,2165,0
20231130,141300,1333581850,2165,2165,2165,2165,10
20231130,141200,1333560200,2165,2165,2165,2165,6000
20231130,141100,1320570200,2165,2170,2170,2165,201
20231130,141000,1320134735,2185,2185,2185,2185,0
20231130,140900,1320134735,2185,2185,2185,2185,0
20231130,140800,1320134735,2185,2185,2185,2185,150
20231130,140700,1319806985,2190,2185,2190,2185,1700
20231130,140600,1316092480,2185,2185,2185,2185,0
20231130,140500,1316092480,2185,2165,2185,2165,6725
20231130,140400,1301479715,2180,2180,2180,2180,1
20231130,140300,1301477535,2165,2165,2165,2165,265
20231130,140200,1300903810,2175,2175,2175,2175,8
20231130,140100,1300886410,2175,2175,2175,2175,120
20231130,140000,1300625410,2165,2165,2165,2165,811
20231130,135900,1298869595,2175,2175,2175,2175,500
20231130,135800,1297782095,2175,2175,2175,2175,0
20231130,135700,1297782095,2175,2170,2175,2170,1760
20231130,135600,1293954345,2170,2170,2170,2170,0
20231130,135500,1293954345,2170,2165,2170,2155,9051
20231130,135400,1274399540,2160,2165,2165,2160,4500
20231130,135300,1264666955,2165,2175,2175,2165,4722
20231130,135200,1254425605,2170,2170,2170,2170,0
20231130,135100,1254425605,2170,2170,2170,2170,185
20231130,135000,1254024155,2165,2165,2165,2165,0
20231130,134900,1254024155,2165,2165,2165,2165,0
20231130,134800,1254024155,2165,2165,2165,2165,0
20231130,134700,1254024155,2165,2165,2165,2165,590
20231130,134600,1252746805,2170,2170,2170,2170,100
20231130,134500,1252529805,2165,2165,2165,2165,15
20231130,134400,1252497330,2165,2165,2165,2165,10533
20231130,134300,1229693385,2170,2170,2170,2170,86
20231130,134200,1229506765,2170,2170,2170,2170,3
20231130,134100,1229500255,2170,2170,2170,2170,35
20231130,134000,1229424305,2175,2175,2175,2175,50
20231130,133900,1229315555,2175,2170,2175,2170,500
20231130,133800,1228228060,2170,2170,2170,2170,214
20231130,133700,1227763680,2170,2170,2175,2170,2389
20231130,133600,1222569550,2175,2175,2175,2175,1000
20231130,133500,1220394550,2175,2160,2175,2160,2476
20231130,133400,1215014890,2175,2170,2175,2170,500
20231130,133300,1213928245,2160,2160,2160,2160,20
20231130,133200,1213885045,2160,2165,2170,2160,4527
20231130,133100,1204101765,2170,2170,2170,2170,0
20231130,133000,1204101765,2170,2165,2170,2160,1295
20231130,132900,1201297015,2165,2165,2165,2165,50
20231130,132800,1201188765,2165,2150,2165,2150,51
20231130,132700,1201079100,2165,2160,2165,2160,11
20231130,132600,1201055290,2160,2160,2160,2160,894
20231130,132500,1199124250,2160,2160,2160,2160,6334
20231130,132400,1185442810,2160,2160,2160,2150,21239
20231130,132300,1139570330,2160,2145,2160,2145,4018
20231130,132200,1130893620,2155,2150,2155,2150,2498
20231130,132100,1125522915,2155,2150,2155,2150,64
20231130,132000,1125385310,2150,2150,2150,2150,0
20231130,131900,1125385310,2150,2150,2150,2150,700
20231130,131800,1123880310,2150,2150,2150,2150,933
20231130,131700,1121874360,2150,2150,2150,2150,1006
20231130,131600,1119711460,2150,2160,2160,2150,35052
20231130,131500,1044249530,2165,2165,2165,2165,110
20231130,131400,1044011380,2165,2165,2165,2165,0
20231130,131300,1044011380,2165,2170,2170,2165,4105
20231130,131200,1035122055,2170,2170,2170,2170,300
20231130,131100,1034471055,2170,2170,2170,2170,0
20231130,131000,1034471055,2170,2170,2170,2170,6723
20231130,130900,1019882145,2170,2170,2170,2170,3
20231130,130800,1019875635,2170,2170,2170,2170,583
20231130,130700,1018610525,2165,2165,2165,2165,100
20231130,130600,1018394025,2170,2170,2170,2170,100
20231130,130500,1018177025,2165,2165,2165,2165,1
20231130,130400,1018174860,2170,2170,2170,2170,0
20231130,130300,1018174860,2170,2175,2175,2170,978
20231130,130200,1016052360,2175,2175,2175,2175,0
20231130,130100,1016052360,2175,2175,2175,2175,0
20231130,130000,1016052360,2175,2175,2175,2175,22
20231130,125900,1016004510,2175,2175,2175,2175,236
20231130,125800,1015491210,2180,2180,2180,2180,500
20231130,125700,1014401210,2180,2180,2180,2180,0
20231130,125600,1014401210,2180,2180,2180,2180,0
20231130,125500,1014401210,2180,2180,2180,2180,377
20231130,125400,1013579350,2180,2180,2180,2180,615
20231130,125300,1012238650,2175,2175,2175,2175,767
20231130,125200,1010570425,2175,2175,2175,2175,0
20231130,125100,1010570425,2175,2175,2175,2175,105
20231130,125000,1010342050,2170,2170,2170,2170,391
20231130,124900,1009493580,2170,2170,2170,2170,65
20231130,124800,1009352530,2170,2170,2170,2165,3637
20231130,124700,1001475135,2170,2175,2175,2170,902
20231130,124600,999514655,2175,2175,2175,2175,589
20231130,124500,998233580,2175,2175,2175,2175,1195
20231130,124400,995634455,2170,2180,2180,2170,8213
20231130,124300,977784415,2185,2185,2185,2185,3
20231130,124200,977777860,2185,2185,2185,2185,0
20231130,124100,977777860,2185,2185,2185,2185,0
20231130,124000,977777860,2185,2185,2185,2185,0
20231130,123900,977777860,2185,2185,2185,2185,0
20231130,123800,977777860,2185,2185,2185,2185,0
20231130,123700,977777860,2185,2185,2185,2185,484
20231130,123600,976720320,2185,2185,2185,2185,20
20231130,123500,976676620,2175,2180,2180,2175,171
20231130,123400,976304450,2175,2175,2175,2175,0
20231130,123300,976304450,2175,2175,2175,2175,150
20231130,123200,975978200,2180,2180,2180,2180,575
20231130,123100,974724700,2190,2190,2190,2190,0
20231130,123000,974724700,2190,2190,2190,2190,0
20231130,122900,974724700,2190,2180,2190,2180,13
20231130,122800,974696270,2180,2180,2180,2180,564
20231130,122700,973466750,2180,2180,2180,2180,476
20231130,122600,972429070,2180,2180,2180,2180,26
20231130,122500,972372390,2180,2180,2180,2180,2
20231130,122400,972368030,2175,2175,2175,2175,0
20231130,122300,972368030,2175,2175,2175,2175,3619
20231130,122200,964496705,2180,2180,2180,2180,0
20231130,122100,964496705,2180,2180,2180,2180,0
20231130,122000,964496705,2180,2190,2190,2180,9330
20231130,121900,944112225,2190,2190,2190,2190,101
20231130,121800,943891035,2190,2190,2190,2190,100
20231130,121700,943672035,2190,2190,2190,2190,0
20231130,121600,943672035,2190,2190,2190,2190,2
20231130,121500,943667655,2190,2190,2190,2190,60
20231130,121400,943536255,2190,2190,2190,2190,600
20231130,121300,942222255,2190,2190,2190,2190,500
20231130,121200,941127255,2190,2190,2190,2190,640
20231130,121100,939725655,2190,2190,2190,2190,0
20231130,121000,939725655,2190,2190,2190,2190,0
20231130,120900,939725655,2190,2190,2190,2190,588
20231130,120800,938437935,2190,2190,2190,2190,70
20231130,120700,938284635,2190,2190,2190,2190,505
20231130,120600,937178685,2190,2190,2190,2190,0
20231130,120500,937178685,2190,2195,2195,2190,1808
20231130,120400,933216105,2200,2200,2200,2200,0
20231130,120300,933216105,2200,2200,2200,2200,0
20231130,120200,933216105,2200,2200,2200,2200,0
20231130,120100,933216105,2200,2200,2200,2200,1000
20231130,120000,931016105,2200,2200,2200,2200,580
20231130,115900,929740105,2200,2200,2200,2200,0
20231130,115800,929740105,2200,2200,2200,2200,2570
20231130,115700,924086105,2200,2200,2200,2200,0
20231130,115600,924086105,2200,2200,2200,2200,5
20231130,115500,924075105,2195,2195,2195,2195,0
20231130,115400,924075105,2195,2195,2195,2195,0
20231130,115300,924075105,2195,2195,2195,2195,0
20231130,115200,924075105,2195,2195,2195,2195,53
20231130,115100,923958770,2195,2195,2195,2195,4000
20231130,115000,915178770,2190,2190,2190,2190,0
20231130,114900,915178770,2190,2190,2190,2190,0
20231130,114800,915178770,2190,2190,2190,2190,0
20231130,114700,915178770,2190,2190,2190,2190,966
20231130,114600,913063230,2190,2190,2190,2190,9
20231130,114500,913043520,2190,2190,2190,2190,2
20231130,114400,913039140,2185,2180,2185,2180,1531
20231130,114300,909701405,2185,2185,2185,2185,62
20231130,114200,909565935,2185,2185,2185,2175,14615
20231130,114100,877714070,2190,2190,2190,2190,4
20231130,114000,877705310,2190,2190,2190,2190,561
20231130,113900,876476720,2190,2195,2195,2190,1314
20231130,113800,873598970,2195,2195,2195,2195,200
20231130,113700,873159970,2195,2195,2195,2195,0
20231130,113600,873159970,2195,2195,2195,2195,1004
20231130,113500,870956190,2195,2195,2195,2195,1075
20231130,113400,868596565,2195,2195,2195,2195,1
20231130,113300,868594370,2195,2195,2195,2195,1
20231130,113200,868592175,2195,2195,2195,2195,0
20231130,113100,868592175,2195,2195,2195,2195,0
20231130,113000,868592175,2195,2195,2195,2195,10
20231130,112900,868570225,2195,2195,2195,2195,0
20231130,112800,868570225,2195,2195,2195,2195,701
20231130,112700,867031530,2195,2195,2195,2195,1
20231130,112600,867029335,2190,2190,2190,2190,500
20231130,112500,865934335,2190,2190,2190,2190,667
20231130,112400,864473605,2190,2190,2190,2190,0
20231130,112300,864473605,2190,2190,2190,2190,0
20231130,112200,864473605,2190,2190,2190,2190,906
20231130,112100,862489465,2195,2195,2195,2195,153
20231130,112000,862153630,2195,2195,2195,2195,0
20231130,111900,862153630,2195,2195,2195,2195,310
20231130,111800,861473180,2195,2195,2195,2195,100
20231130,111700,861253680,2195,2195,2195,2195,400
20231130,111600,860375680,2190,2190,2190,2190,224
20231130,111500,859885120,2190,2190,2190,2190,605
20231130,111400,858560170,2190,2190,2190,2190,94
20231130,111300,858354310,2180,2180,2180,2180,0
20231130,111200,858354310,2180,2180,2180,2180,0
20231130,111100,858354310,2180,2180,2180,2180,657
20231130,111000,856922050,2180,2180,2180,2180,0
20231130,110900,856922050,2180,2180,2180,2180,0
20231130,110800,856922050,2180,2185,2185,2180,334
20231130,110700,856192520,2190,2190,2190,2190,0
20231130,110600,856192520,2190,2195,2195,2190,77
20231130,110500,856023885,2195,2195,2195,2195,0
20231130,110400,856023885,2195,2195,2195,2195,73
20231130,110300,855863650,2195,2195,2195,2195,165
20231130,110200,855501475,2190,2190,2190,2190,0
20231130,110100,855501475,2190,2190,2190,2190,0
20231130,110000,855501475,2190,2190,2190,2190,194
20231130,105900,855076615,2190,2190,2190,2190,309
20231130,105800,854399905,2190,2190,2190,2190,0
20231130,105700,854399905,2190,2190,2190,2190,0
20231130,105600,854399905,2190,2190,2190,2190,42
20231130,105500,854307925,2185,2185,2185,2185,134
20231130,105400,854015135,2185,2185,2185,2185,0
20231130,105300,854015135,2185,2185,2185,2185,0
20231130,105200,854015135,2185,2190,2190,2185,11
20231130,105100,853991050,2190,2190,2190,2190,0
20231130,105000,853991050,2190,2190,2190,2190,80
20231130,104900,853815850,2190,2190,2190,2190,1
20231130,104800,853813660,2185,2185,2185,2185,0
20231130,104700,853813660,2185,2185,2185,2185,415
20231130,104600,852906885,2185,2190,2190,2185,1135
20231130,104500,850426660,2190,2190,2190,2190,0
20231130,104400,850426660,2190,2190,2190,2190,0
20231130,104300,850426660,2190,2190,2190,2190,182
20231130,104200,850028080,2190,2190,2190,2190,0
20231130,104100,850028080,2190,2190,2190,2190,0
20231130,104000,850028080,2190,2190,2190,2190,1083
20231130,103900,847656310,2190,2190,2190,2190,10
20231130,103800,847634410,2185,2190,2190,2185,193
20231130,103700,847212645,2190,2190,2190,2190,35
20231130,103600,847135995,2190,2190,2190,2190,0
20231130,103500,847135995,2190,2190,2190,2190,0
20231130,103400,847135995,2190,2190,2190,2190,505
20231130,103300,846030045,2190,2190,2190,2190,20
20231130,103200,845986245,2185,2185,2185,2185,0
20231130,103100,845986245,2185,2185,2185,2185,0
20231130,103000,845986245,2185,2185,2185,2185,100
20231130,102900,845767745,2190,2185,2190,2185,2
20231130,102800,845763370,2185,2185,2185,2185,437
20231130,102700,844808525,2185,2185,2185,2185,150
20231130,102600,844480775,2180,2180,2180,2180,200
20231130,102500,844044775,2180,2180,2180,2180,9
20231130,102400,844025155,2180,2180,2180,2175,2009
20231130,102300,839655335,2180,2180,2180,2180,811
20231130,102200,837887355,2180,2180,2180,2180,0
20231130,102100,837887355,2180,2180,2180,2180,783
20231130,102000,836180415,2180,2180,2180,2180,50
20231130,101900,836071415,2180,2180,2180,2180,68
20231130,101800,835923175,2180,2190,2190,2180,1410
20231130,101700,832845970,2185,2190,2190,2185,1304
20231130,101600,829996500,2190,2190,2190,2190,0
20231130,101500,829996500,2190,2185,2190,2185,320
20231130,101400,829297200,2185,2180,2185,2180,420
20231130,101300,828379520,2185,2185,2185,2180,62
20231130,101200,828244120,2185,2185,2185,2185,495
20231130,101100,827162545,2185,2190,2190,2185,7489
20231130,101000,810798210,2190,2190,2190,2190,5
20231130,100900,810787260,2180,2180,2180,2180,0
20231130,100800,810787260,2180,2190,2190,2180,11
20231130,100700,810763180,2190,2190,2190,2190,0
20231130,100600,810763180,2190,2190,2190,2190,50
20231130,100500,810653680,2190,2190,2190,2190,0
20231130,100400,810653680,2190,2190,2190,2190,0
20231130,100300,810653680,2190,2190,2190,2190,0
20231130,100200,810653680,2190,2190,2190,2190,711
20231130,100100,809096590,2190,2175,2190,2175,10001
20231130,100000,787323030,2175,2175,2175,2170,6573
20231130,095900,773029720,2175,2175,2175,2175,1
20231130,095800,773027545,2180,2180,2180,2175,2995
20231130,095700,766498615,2185,2185,2185,2185,0
20231130,095600,766498615,2185,2185,2185,2185,0
20231130,095500,766498615,2185,2185,2185,2185,0
20231130,095400,766498615,2185,2180,2185,2180,405
20231130,095300,765615690,2180,2180,2180,2180,0
20231130,095200,765615690,2180,2180,2180,2180,227
20231130,095100,765120830,2180,2180,2180,2180,1
20231130,095000,765118650,2190,2190,2190,2190,0
20231130,094900,765118650,2190,2190,2190,2190,2
20231130,094800,765114270,2175,2175,2175,2175,0
20231130,094700,765114270,2175,2185,2190,2175,3460
20231130,094600,757576750,2185,2190,2190,2185,1219
20231130,094500,754913220,2195,2195,2195,2195,34
20231130,094400,754838590,2190,2185,2190,2185,1240
20231130,094300,752123010,2190,2190,2190,2190,0
20231130,094200,752123010,2190,2190,2190,2190,100
20231130,094100,751904010,2190,2180,2190,2180,2545
20231130,094000,746348210,2180,2180,2185,2180,2199
20231130,093900,741554365,2185,2185,2185,2185,1810
20231130,093800,737599515,2190,2190,2190,2185,152
20231130,093700,737267190,2180,2170,2180,2170,2799
20231130,093600,731179350,2170,2165,2170,2165,5933
20231130,093500,718307690,2165,2170,2170,2165,96
20231130,093400,718099675,2170,2160,2170,2160,2071
20231130,093300,713626290,2165,2170,2170,2160,12169
20231130,093200,687334750,2165,2165,2165,2160,2459
20231130,093100,682021175,2165,2170,2180,2165,7288
20231130,093000,666237015,2170,2195,2195,2170,2290
20231130,092900,661264525,2195,2195,2195,2195,0
20231130,092800,661264525,2195,2185,2195,2170,11217
20231130,092700,636893995,2185,2185,2195,2180,4380
20231130,092600,627340310,2185,2195,2200,2185,7272
20231130,092500,611400840,2200,2200,2200,2200,0
20231130,092400,611400840,2200,2205,2210,2200,1126
20231130,092300,608920500,2210,2185,2210,2185,4234
20231130,092200,599592805,2190,2185,2190,2185,12
20231130,092100,599566530,2210,2180,2210,2180,13201
20231130,092000,570601320,2170,2195,2195,2170,40390
20231130,091900,482600745,2190,2210,2210,2190,6296
20231130,091800,468788750,2210,2205,2210,2200,3049
20231130,091700,462070750,2205,2200,2205,2190,4693
20231130,091600,451762510,2200,2200,2200,2195,850
20231130,091500,449893260,2200,2205,2205,2200,250
20231130,091400,449343095,2200,2200,2200,2200,580
20231130,091300,448067095,2200,2205,2205,2195,14467
20231130,091200,416266435,2205,2205,2205,2205,4908
20231130,091100,405444295,2205,2215,2215,2205,19104
20231130,091000,363209095,2220,2220,2220,2215,4040
20231130,090900,354255375,2220,2225,2225,2215,2746
20231130,090800,348161470,2220,2240,2240,2220,7567
20231130,090700,331323950,2240,2230,2245,2230,395
20231130,090600,330437690,2250,2230,2250,2230,2385
20231130,090500,325107380,2220,2225,2230,2220,3385
20231130,090400,317589380,2225,2230,2230,2220,29539
20231130,090300,251959950,2230,2230,2240,2230,20176
20231130,090200,206967420,2240,2240,2240,2240,653
20231130,090100,205504700,2240,2220,2240,2220,19822
20231130,090000,161379625,2225,2230,2240,2225,72413