stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203900,1199784535,2640,2640,2640,2640,5801
20231130,203800,1199784535,2640,2640,2640,2640,0
20231130,203700,1199784535,2640,2640,2640,2640,0
20231130,203600,1199784535,2640,2640,2640,2640,0
20231130,203500,1199784535,2640,2640,2640,2640,0
20231130,203400,1199784535,2640,2640,2640,2640,0
20231130,203300,1199784535,2640,2640,2640,2640,0
20231130,203200,1199784535,2640,2640,2640,2640,0
20231130,203100,1199784535,2640,2640,2640,2640,0
20231130,203000,1199784535,2640,2640,2640,2640,0
20231130,202900,1199784535,2640,2640,2640,2640,0
20231130,202800,1199784535,2640,2640,2640,2640,0
20231130,202700,1199784535,2640,2640,2640,2640,0
20231130,202600,1199784535,2640,2640,2640,2640,0
20231130,202500,1199784535,2640,2640,2640,2640,0
20231130,202400,1199784535,2640,2640,2640,2640,0
20231130,202300,1199784535,2640,2640,2640,2640,0
20231130,202200,1199784535,2640,2640,2640,2640,0
20231130,202100,1199784535,2640,2640,2640,2640,0
20231130,202000,1199784535,2640,2640,2640,2640,0
20231130,201900,1199784535,2640,2640,2640,2640,0
20231130,201800,1199784535,2640,2640,2640,2640,0
20231130,201700,1199784535,2640,2640,2640,2640,0
20231130,201600,1199784535,2640,2640,2640,2640,0
20231130,201500,1199784535,2640,2640,2640,2640,0
20231130,201400,1199784535,2640,2640,2640,2640,0
20231130,201300,1199784535,2640,2640,2640,2640,0
20231130,201200,1199784535,2640,2640,2640,2640,0
20231130,201100,1199784535,2640,2640,2640,2640,0
20231130,201000,1199784535,2640,2640,2640,2640,0
20231130,200900,1199784535,2640,2640,2640,2640,5801
20231130,200800,1199784535,2640,2640,2640,2640,0
20231130,200700,1199784535,2640,2640,2640,2640,0
20231130,200600,1199784535,2640,2640,2640,2640,0
20231130,200500,1199784535,2640,2640,2640,2640,0
20231130,200400,1199784535,2640,2640,2640,2640,0
20231130,200300,1199784535,2640,2640,2640,2640,0
20231130,200200,1199784535,2640,2640,2640,2640,0
20231130,200100,1199784535,2640,2640,2640,2640,0
20231130,200000,1199784535,2640,2640,2640,2640,0
20231130,195900,1199784535,2640,2640,2640,2640,0
20231130,195800,1199784535,2640,2640,2640,2640,0
20231130,195700,1199784535,2640,2640,2640,2640,0
20231130,195600,1199784535,2640,2640,2640,2640,0
20231130,195500,1199784535,2640,2640,2640,2640,0
20231130,195400,1199784535,2640,2640,2640,2640,0
20231130,195300,1199784535,2640,2640,2640,2640,0
20231130,195200,1199784535,2640,2640,2640,2640,0
20231130,195100,1199784535,2640,2640,2640,2640,0
20231130,195000,1199784535,2640,2640,2640,2640,0
20231130,194900,1199784535,2640,2640,2640,2640,0
20231130,194800,1199784535,2640,2640,2640,2640,0
20231130,194700,1199784535,2640,2640,2640,2640,0
20231130,194600,1199784535,2640,2640,2640,2640,0
20231130,194500,1199784535,2640,2640,2640,2640,0
20231130,194400,1199784535,2640,2640,2640,2640,0
20231130,194300,1199784535,2640,2640,2640,2640,0
20231130,194200,1199784535,2640,2640,2640,2640,0
20231130,194100,1199784535,2640,2640,2640,2640,0
20231130,194000,1199784535,2640,2640,2640,2640,0
20231130,193900,1199784535,2640,2640,2640,2640,5801
20231130,193800,1199784535,2640,2640,2640,2640,0
20231130,193700,1199784535,2640,2640,2640,2640,0
20231130,193600,1199784535,2640,2640,2640,2640,0
20231130,193500,1199784535,2640,2640,2640,2640,0
20231130,193400,1199784535,2640,2640,2640,2640,0
20231130,193300,1199784535,2640,2640,2640,2640,0
20231130,193200,1199784535,2640,2640,2640,2640,0
20231130,193100,1199784535,2640,2640,2640,2640,0
20231130,193000,1199784535,2640,2640,2640,2640,0
20231130,192900,1199784535,2640,2640,2640,2640,0
20231130,192800,1199784535,2640,2640,2640,2640,0
20231130,192700,1199784535,2640,2640,2640,2640,0
20231130,192600,1199784535,2640,2640,2640,2640,0
20231130,192500,1199784535,2640,2640,2640,2640,0
20231130,192400,1199784535,2640,2640,2640,2640,0
20231130,192300,1199784535,2640,2640,2640,2640,0
20231130,192200,1199784535,2640,2640,2640,2640,0
20231130,192100,1199784535,2640,2640,2640,2640,0
20231130,192000,1199784535,2640,2640,2640,2640,0
20231130,191900,1199784535,2640,2640,2640,2640,0
20231130,191800,1199784535,2640,2640,2640,2640,0
20231130,191700,1199784535,2640,2640,2640,2640,0
20231130,191600,1199784535,2640,2640,2640,2640,0
20231130,191500,1199784535,2640,2640,2640,2640,0
20231130,191400,1199784535,2640,2640,2640,2640,0
20231130,191300,1199784535,2640,2640,2640,2640,0
20231130,191200,1199784535,2640,2640,2640,2640,0
20231130,191100,1199784535,2640,2640,2640,2640,0
20231130,191000,1199784535,2640,2640,2640,2640,0
20231130,190900,1199784535,2640,2640,2640,2640,5801
20231130,190800,1199784535,2640,2640,2640,2640,0
20231130,190700,1199784535,2640,2640,2640,2640,0
20231130,190600,1199784535,2640,2640,2640,2640,0
20231130,190500,1199784535,2640,2640,2640,2640,0
20231130,190400,1199784535,2640,2640,2640,2640,0
20231130,190300,1199784535,2640,2640,2640,2640,0
20231130,190200,1199784535,2640,2640,2640,2640,0
20231130,190100,1199784535,2640,2640,2640,2640,0
20231130,190000,1199784535,2640,2640,2640,2640,0
20231130,185900,1199784535,2640,2640,2640,2640,0
20231130,185800,1199784535,2640,2640,2640,2640,0
20231130,185700,1199784535,2640,2640,2640,2640,0
20231130,185600,1199784535,2640,2640,2640,2640,0
20231130,185500,1199784535,2640,2640,2640,2640,0
20231130,185400,1199784535,2640,2640,2640,2640,0
20231130,185300,1199784535,2640,2640,2640,2640,0
20231130,185200,1199784535,2640,2640,2640,2640,0
20231130,185100,1199784535,2640,2640,2640,2640,0
20231130,185000,1199784535,2640,2640,2640,2640,0
20231130,184900,1199784535,2640,2640,2640,2640,0
20231130,184800,1199784535,2640,2640,2640,2640,0
20231130,184700,1199784535,2640,2640,2640,2640,0
20231130,184600,1199784535,2640,2640,2640,2640,0
20231130,184500,1199784535,2640,2640,2640,2640,0
20231130,184400,1199784535,2640,2640,2640,2640,0
20231130,184300,1199784535,2640,2640,2640,2640,0
20231130,184200,1199784535,2640,2640,2640,2640,0
20231130,184100,1199784535,2640,2640,2640,2640,0
20231130,184000,1199784535,2640,2640,2640,2640,0
20231130,183900,1199784535,2640,2640,2640,2640,5801
20231130,183800,1199784535,2640,2640,2640,2640,0
20231130,183700,1199784535,2640,2640,2640,2640,0
20231130,183600,1199784535,2640,2640,2640,2640,0
20231130,183500,1199784535,2640,2640,2640,2640,0
20231130,183400,1199784535,2640,2640,2640,2640,0
20231130,183300,1199784535,2640,2640,2640,2640,0
20231130,183200,1199784535,2640,2640,2640,2640,0
20231130,183100,1199784535,2640,2640,2640,2640,0
20231130,183000,1199784535,2640,2640,2640,2640,0
20231130,182900,1199784535,2640,2640,2640,2640,0
20231130,182800,1199784535,2640,2640,2640,2640,0
20231130,182700,1199784535,2640,2640,2640,2640,0
20231130,182600,1199784535,2640,2640,2640,2640,0
20231130,182500,1199784535,2640,2640,2640,2640,0
20231130,182400,1199784535,2640,2640,2640,2640,0
20231130,182300,1199784535,2640,2640,2640,2640,0
20231130,182200,1199784535,2640,2640,2640,2640,0
20231130,182100,1199784535,2640,2640,2640,2640,0
20231130,182000,1199784535,2640,2640,2640,2640,0
20231130,181900,1199784535,2640,2640,2640,2640,0
20231130,181800,1199784535,2640,2640,2640,2640,0
20231130,181700,1199784535,2640,2640,2640,2640,0
20231130,181600,1199784535,2640,2640,2640,2640,0
20231130,181500,1199784535,2640,2640,2640,2640,0
20231130,181400,1199784535,2640,2640,2640,2640,0
20231130,181300,1199784535,2640,2640,2640,2640,0
20231130,181200,1199784535,2640,2640,2640,2640,0
20231130,181100,1199784535,2640,2640,2640,2640,0
20231130,181000,1199784535,2640,2640,2640,2640,0
20231130,180900,1199784535,2640,2640,2640,2640,5801
20231130,180800,1199784535,2640,2640,2640,2640,0
20231130,180700,1199784535,2640,2640,2640,2640,0
20231130,180600,1199784535,2640,2640,2640,2640,0
20231130,180500,1199784535,2640,2640,2640,2640,0
20231130,180400,1199784535,2640,2640,2640,2640,0
20231130,180300,1199784535,2640,2640,2640,2640,0
20231130,180200,1199784535,2640,2640,2640,2640,0
20231130,180100,1199784535,2640,2640,2640,2640,0
20231130,180000,1199784535,2640,2640,2640,2640,0
20231130,175900,1199784535,2640,2640,2640,2640,0
20231130,175800,1199784535,2640,2640,2640,2640,0
20231130,175700,1199784535,2640,2640,2640,2640,0
20231130,175600,1199784535,2640,2640,2640,2640,0
20231130,175500,1199784535,2640,2640,2640,2640,0
20231130,175400,1199784535,2640,2640,2640,2640,0
20231130,175300,1199784535,2640,2640,2640,2640,0
20231130,175200,1199784535,2640,2640,2640,2640,0
20231130,175100,1199784535,2640,2640,2640,2640,0
20231130,175000,1199784535,2640,2640,2640,2640,0
20231130,174900,1199784535,2640,2640,2640,2640,0
20231130,174800,1199784535,2640,2640,2640,2640,0
20231130,174700,1199784535,2640,2640,2640,2640,0
20231130,174600,1199784535,2640,2640,2640,2640,0
20231130,174500,1199784535,2640,2640,2640,2640,0
20231130,174400,1199784535,2640,2640,2640,2640,0
20231130,174300,1199784535,2640,2640,2640,2640,0
20231130,174200,1199784535,2640,2640,2640,2640,0
20231130,174100,1199784535,2640,2640,2640,2640,0
20231130,174000,1199784535,2640,2640,2640,2640,0
20231130,173900,1199784535,2640,2640,2640,2640,5801
20231130,173800,1199784535,2640,2640,2640,2640,0
20231130,173700,1199784535,2640,2640,2640,2640,0
20231130,173600,1199784535,2640,2640,2640,2640,0
20231130,173500,1199784535,2640,2640,2640,2640,0
20231130,173400,1199784535,2640,2640,2640,2640,0
20231130,173300,1199784535,2640,2640,2640,2640,0
20231130,173200,1199784535,2640,2640,2640,2640,0
20231130,173100,1199784535,2640,2640,2640,2640,0
20231130,173000,1199784535,2640,2640,2640,2640,0
20231130,172900,1199784535,2640,2640,2640,2640,0
20231130,172800,1199784535,2640,2640,2640,2640,0
20231130,172700,1199784535,2640,2640,2640,2640,0
20231130,172600,1199784535,2640,2640,2640,2640,0
20231130,172500,1199784535,2640,2640,2640,2640,0
20231130,172400,1199784535,2640,2640,2640,2640,0
20231130,172300,1199784535,2640,2640,2640,2640,0
20231130,172200,1199784535,2640,2640,2640,2640,0
20231130,172100,1199784535,2640,2640,2640,2640,0
20231130,172000,1199784535,2640,2640,2640,2640,0
20231130,171900,1199784535,2640,2640,2640,2640,0
20231130,171800,1199784535,2640,2640,2640,2640,0
20231130,171700,1199784535,2640,2640,2640,2640,0
20231130,171600,1199784535,2640,2640,2640,2640,0
20231130,171500,1199784535,2640,2640,2640,2640,0
20231130,171400,1199784535,2640,2640,2640,2640,0
20231130,171300,1199784535,2640,2640,2640,2640,0
20231130,171200,1199784535,2640,2640,2640,2640,0
20231130,171100,1199784535,2640,2640,2640,2640,0
20231130,171000,1199784535,2640,2640,2640,2640,0
20231130,170900,1199784535,2640,2640,2640,2640,5801
20231130,170800,1199784535,2640,2640,2640,2640,0
20231130,170700,1199784535,2640,2640,2640,2640,0
20231130,170600,1199784535,2640,2640,2640,2640,0
20231130,170500,1199784535,2640,2640,2640,2640,0
20231130,170400,1199784535,2640,2640,2640,2640,0
20231130,170300,1199784535,2640,2640,2640,2640,0
20231130,170200,1199784535,2640,2640,2640,2640,0
20231130,170100,1199784535,2640,2640,2640,2640,0
20231130,170000,1199784535,2640,2640,2640,2640,0
20231130,165900,1199784535,2640,2640,2640,2640,0
20231130,165800,1199784535,2640,2640,2640,2640,0
20231130,165700,1199784535,2640,2640,2640,2640,0
20231130,165600,1199784535,2640,2640,2640,2640,0
20231130,165500,1199784535,2640,2640,2640,2640,0
20231130,165400,1199784535,2640,2640,2640,2640,0
20231130,165300,1199784535,2640,2640,2640,2640,0
20231130,165200,1199784535,2640,2640,2640,2640,0
20231130,165100,1199784535,2640,2640,2640,2640,0
20231130,165000,1199784535,2640,2640,2640,2640,0
20231130,164900,1199784535,2640,2640,2640,2640,0
20231130,164800,1199784535,2640,2640,2640,2640,0
20231130,164700,1199784535,2640,2640,2640,2640,0
20231130,164600,1199784535,2640,2640,2640,2640,0
20231130,164500,1199784535,2640,2640,2640,2640,0
20231130,164400,1199784535,2640,2640,2640,2640,0
20231130,164300,1199784535,2640,2640,2640,2640,0
20231130,164200,1199784535,2640,2640,2640,2640,0
20231130,164100,1199784535,2640,2640,2640,2640,0
20231130,164000,1199784535,2640,2640,2640,2640,0
20231130,163900,1199784535,2640,2640,2640,2640,5801
20231130,163800,1199784535,2640,2640,2640,2640,0
20231130,163700,1199784535,2640,2640,2640,2640,0
20231130,163600,1199784535,2640,2640,2640,2640,0
20231130,163500,1199784535,2640,2640,2640,2640,0
20231130,163400,1199784535,2640,2640,2640,2640,0
20231130,163300,1199784535,2640,2640,2640,2640,0
20231130,163200,1199784535,2640,2640,2640,2640,0
20231130,163100,1199784535,2640,2640,2640,2640,0
20231130,163000,1199784535,2640,2640,2640,2640,0
20231130,162900,1199784535,2640,2640,2640,2640,0
20231130,162800,1199784535,2640,2640,2640,2640,0
20231130,162700,1199784535,2640,2640,2640,2640,0
20231130,162600,1199784535,2640,2640,2640,2640,0
20231130,162500,1199784535,2640,2640,2640,2640,0
20231130,162400,1199784535,2640,2640,2640,2640,0
20231130,162300,1199784535,2640,2640,2640,2640,0
20231130,162200,1199784535,2640,2640,2640,2640,0
20231130,162100,1199784535,2640,2640,2640,2640,0
20231130,162000,1199784535,2640,2640,2640,2640,0
20231130,161900,1199784535,2640,2640,2640,2640,0
20231130,161800,1199784535,2640,2640,2640,2640,0
20231130,161700,1199784535,2640,2640,2640,2640,0
20231130,161600,1199784535,2640,2640,2640,2640,0
20231130,161500,1199784535,2640,2640,2640,2640,0
20231130,161400,1199784535,2640,2640,2640,2640,0
20231130,161300,1199784535,2640,2640,2640,2640,0
20231130,161200,1199784535,2640,2640,2640,2640,0
20231130,161100,1199784535,2640,2640,2640,2640,0
20231130,161000,1199784535,2640,2640,2640,2640,0
20231130,160900,1199784535,2640,2640,2640,2640,5801
20231130,160800,1199784535,2640,2640,2640,2640,0
20231130,160700,1199784535,2640,2640,2640,2640,0
20231130,160600,1199784535,2640,2640,2640,2640,0
20231130,160500,1199784535,2640,2640,2640,2640,0
20231130,160400,1199784535,2640,2640,2640,2640,0
20231130,160300,1199784535,2640,2640,2640,2640,0
20231130,160200,1199784535,2640,2640,2640,2640,0
20231130,160100,1199784535,2640,2640,2640,2640,0
20231130,160000,1199784535,2640,2640,2640,2640,0
20231130,155900,1199784535,2640,2640,2640,2640,0
20231130,155800,1199784535,2640,2640,2640,2640,0
20231130,155700,1199784535,2640,2640,2640,2640,0
20231130,155600,1199784535,2640,2640,2640,2640,0
20231130,155500,1199784535,2640,2640,2640,2640,0
20231130,155400,1199784535,2640,2640,2640,2640,0
20231130,155300,1199784535,2640,2640,2640,2640,0
20231130,155200,1199784535,2640,2640,2640,2640,0
20231130,155100,1199784535,2640,2640,2640,2640,0
20231130,155000,1199784535,2640,2640,2640,2640,0
20231130,154900,1199784535,2640,2640,2640,2640,0
20231130,154800,1199784535,2640,2640,2640,2640,0
20231130,154700,1199784535,2640,2640,2640,2640,0
20231130,154600,1199784535,2640,2640,2640,2640,0
20231130,154500,1199784535,2640,2640,2640,2640,0
20231130,154400,1199784535,2640,2640,2640,2640,0
20231130,154300,1199784535,2640,2640,2640,2640,0
20231130,154200,1199784535,2640,2640,2640,2640,0
20231130,154100,1199784535,2640,2640,2640,2640,0
20231130,154000,1199784535,2640,2640,2640,2640,0
20231130,153900,1199784535,2640,2640,2640,2640,5801
20231130,153800,1199784535,2640,2640,2640,2640,0
20231130,153700,1199784535,2640,2640,2640,2640,0
20231130,153600,1199784535,2640,2640,2640,2640,0
20231130,153500,1199784535,2640,2640,2640,2640,0
20231130,153400,1199784535,2640,2640,2640,2640,0
20231130,153300,1199784535,2640,2640,2640,2640,0
20231130,153200,1199784535,2640,2640,2640,2640,0
20231130,153100,1199784535,2640,2640,2640,2640,0
20231130,153000,1199784535,2640,2640,2640,2640,5801
20231130,152900,1184469895,2660,2660,2660,2660,0
20231130,152800,1184469895,2660,2660,2660,2660,0
20231130,152700,1184469895,2660,2660,2660,2660,0
20231130,152600,1184469895,2660,2660,2660,2660,0
20231130,152500,1184469895,2660,2660,2660,2660,0
20231130,152400,1184469895,2660,2660,2660,2660,0
20231130,152300,1184469895,2660,2660,2660,2660,0
20231130,152200,1184469895,2660,2660,2660,2660,0
20231130,152100,1184469895,2660,2660,2660,2660,0
20231130,152000,1184469895,2660,2660,2660,2660,0
20231130,151900,1184469895,2660,2655,2660,2645,3709
20231130,151800,1174659185,2650,2650,2650,2650,1077
20231130,151700,1171805135,2645,2655,2655,2645,534
20231130,151600,1170388675,2655,2660,2660,2645,2435
20231130,151500,1163936085,2660,2660,2660,2660,151
20231130,151400,1163534425,2660,2660,2660,2660,0
20231130,151300,1163534425,2660,2660,2660,2660,0
20231130,151200,1163534425,2660,2660,2660,2660,146
20231130,151100,1163146065,2660,2650,2660,2650,11
20231130,151000,1163116905,2660,2660,2660,2650,2194
20231130,150900,1157292815,2660,2650,2660,2650,348
20231130,150800,1156367295,2660,2660,2660,2660,191
20231130,150700,1155859235,2660,2660,2665,2650,86
20231130,150600,1155630845,2660,2660,2660,2660,100
20231130,150500,1155364845,2660,2660,2660,2660,100
20231130,150400,1155098845,2660,2660,2660,2660,0
20231130,150300,1155098845,2660,2660,2660,2660,514
20231130,150200,1153731605,2665,2665,2665,2665,0
20231130,150100,1153731605,2665,2665,2665,2665,0
20231130,150000,1153731605,2665,2665,2665,2665,187
20231130,145900,1153233250,2665,2660,2665,2660,601
20231130,145800,1151634585,2665,2660,2665,2660,631
20231130,145700,1149955895,2665,2660,2665,2660,452
20231130,145600,1148753570,2660,2660,2660,2660,0
20231130,145500,1148753570,2660,2660,2660,2660,200
20231130,145400,1148221570,2660,2660,2660,2660,80
20231130,145300,1148008770,2660,2660,2660,2645,2846
20231130,145200,1140480420,2665,2665,2665,2665,0
20231130,145100,1140480420,2665,2650,2665,2650,2005
20231130,145000,1135167095,2650,2650,2650,2650,1
20231130,144900,1135164445,2665,2655,2665,2640,10940
20231130,144800,1106208765,2655,2655,2660,2655,610
20231130,144700,1104588025,2655,2660,2660,2655,3249
20231130,144600,1095959425,2665,2665,2665,2665,7
20231130,144500,1095940770,2670,2670,2670,2670,374
20231130,144400,1094942190,2670,2665,2670,2665,6
20231130,144300,1094926190,2660,2660,2660,2660,1623
20231130,144200,1090609010,2665,2665,2665,2665,72
20231130,144100,1090417130,2665,2665,2665,2665,10
20231130,144000,1090390480,2665,2665,2665,2665,0
20231130,143900,1090390480,2665,2665,2665,2665,132
20231130,143800,1090038700,2670,2670,2670,2670,1
20231130,143700,1090036030,2670,2670,2670,2665,502
20231130,143600,1088698190,2665,2665,2665,2665,578
20231130,143500,1087157820,2670,2670,2670,2670,0
20231130,143400,1087157820,2670,2665,2670,2665,5
20231130,143300,1087144475,2670,2670,2670,2670,0
20231130,143200,1087144475,2670,2670,2670,2670,0
20231130,143100,1087144475,2670,2665,2670,2665,3
20231130,143000,1087136475,2670,2670,2670,2670,1082
20231130,142900,1084247535,2670,2670,2670,2670,130
20231130,142800,1083900435,2675,2680,2680,2675,52
20231130,142700,1083761330,2665,2670,2680,2665,467
20231130,142600,1082514930,2665,2665,2665,2665,100
20231130,142500,1082248430,2670,2670,2670,2670,1700
20231130,142400,1077709430,2670,2670,2670,2670,1000
20231130,142300,1075039430,2670,2675,2675,2670,100
20231130,142200,1074772375,2675,2675,2675,2675,127
20231130,142100,1074432650,2675,2675,2675,2675,0
20231130,142000,1074432650,2675,2675,2675,2675,1
20231130,141900,1074429975,2680,2675,2680,2675,388
20231130,141800,1073392070,2675,2675,2675,2675,0
20231130,141700,1073392070,2675,2675,2675,2675,200
20231130,141600,1072857070,2675,2680,2680,2675,1004
20231130,141500,1070169470,2680,2680,2680,2680,10
20231130,141400,1070142670,2680,2680,2680,2680,0
20231130,141300,1070142670,2680,2680,2680,2680,0
20231130,141200,1070142670,2680,2685,2685,2680,473
20231130,141100,1068873720,2680,2680,2680,2680,317
20231130,141000,1068024160,2680,2680,2680,2680,0
20231130,140900,1068024160,2680,2680,2680,2675,52
20231130,140800,1067885050,2680,2675,2680,2675,887
20231130,140700,1065510640,2675,2675,2675,2675,94
20231130,140600,1065259190,2675,2675,2675,2675,517
20231130,140500,1063876215,2680,2680,2680,2680,110
20231130,140400,1063581415,2680,2680,2680,2680,1
20231130,140300,1063578735,2685,2685,2685,2685,0
20231130,140200,1063578735,2685,2685,2685,2685,0
20231130,140100,1063578735,2685,2685,2685,2685,14
20231130,140000,1063541145,2690,2690,2690,2690,221
20231130,135900,1062946655,2690,2690,2690,2690,0
20231130,135800,1062946655,2690,2690,2690,2690,40
20231130,135700,1062839055,2695,2695,2695,2695,866
20231130,135600,1060505185,2690,2685,2690,2685,556
20231130,135500,1059011230,2685,2680,2685,2680,704
20231130,135400,1057122005,2680,2680,2680,2680,10797
20231130,135300,1028186045,2685,2690,2690,2685,683
20231130,135200,1026350655,2700,2695,2700,2690,7560
20231130,135100,1005976455,2695,2695,2695,2695,2862
20231130,135000,998263365,2695,2695,2695,2695,1495
20231130,134900,994234340,2695,2700,2700,2695,430
20231130,134800,993075340,2695,2705,2705,2695,8666
20231130,134700,969693085,2705,2705,2705,2705,1344
20231130,134600,966057565,2705,2700,2705,2700,1265
20231130,134500,962637740,2705,2710,2710,2705,2494
20231130,134400,955891465,2705,2705,2710,2705,3557
20231130,134300,946269775,2705,2700,2705,2700,3640
20231130,134200,936428575,2700,2700,2700,2700,10927
20231130,134100,906925675,2700,2695,2700,2695,3309
20231130,134000,897991390,2695,2695,2695,2695,1838
20231130,133900,893037980,2690,2690,2690,2690,303
20231130,133800,892222910,2695,2695,2695,2695,10
20231130,133700,892195960,2695,2695,2695,2695,90
20231130,133600,891953410,2695,2690,2700,2685,11125
20231130,133500,861968980,2690,2690,2690,2685,2688
20231130,133400,854742140,2685,2685,2685,2680,4183
20231130,133300,843511785,2685,2680,2685,2680,3364
20231130,133200,834496260,2680,2675,2680,2675,81
20231130,133100,834279580,2670,2670,2670,2670,147
20231130,133000,833887090,2675,2670,2675,2670,3450
20231130,132900,824668345,2670,2670,2670,2670,10
20231130,132800,824641645,2670,2670,2670,2670,1382
20231130,132700,820951705,2670,2670,2670,2670,1951
20231130,132600,815742535,2670,2660,2670,2660,1613
20231130,132500,811451935,2660,2660,2660,2660,1
20231130,132400,811449275,2650,2660,2660,2650,344
20231130,132300,810534255,2670,2670,2670,2670,2
20231130,132200,810528915,2670,2665,2670,2665,58
20231130,132100,810374340,2670,2670,2670,2670,191
20231130,132000,809864370,2670,2660,2670,2660,207
20231130,131900,809313210,2660,2660,2660,2660,26
20231130,131800,809244050,2660,2660,2660,2660,596
20231130,131700,807658690,2655,2655,2655,2655,0
20231130,131600,807658690,2655,2655,2655,2655,44
20231130,131500,807541870,2660,2660,2660,2660,4
20231130,131400,807531230,2665,2665,2665,2665,0
20231130,131300,807531230,2665,2665,2665,2665,4
20231130,131200,807520570,2660,2660,2660,2660,0
20231130,131100,807520570,2660,2660,2660,2660,927
20231130,131000,805054750,2670,2670,2670,2670,0
20231130,130900,805054750,2670,2670,2670,2670,0
20231130,130800,805054750,2670,2670,2670,2670,0
20231130,130700,805054750,2670,2670,2670,2670,410
20231130,130600,803960050,2670,2660,2670,2660,115
20231130,130500,803654130,2670,2670,2670,2670,2
20231130,130400,803648790,2660,2660,2660,2660,0
20231130,130300,803648790,2660,2660,2660,2660,36
20231130,130200,803553030,2665,2665,2665,2665,441
20231130,130100,802377765,2665,2665,2665,2665,2
20231130,130000,802372435,2670,2670,2670,2670,1
20231130,125900,802369765,2655,2655,2655,2655,984
20231130,125800,799757245,2655,2660,2660,2655,228
20231130,125700,799151400,2675,2675,2675,2675,1
20231130,125600,799148725,2675,2675,2675,2675,0
20231130,125500,799148725,2675,2675,2675,2675,60
20231130,125400,798988225,2675,2675,2675,2675,1
20231130,125300,798985550,2675,2675,2675,2670,137
20231130,125200,798619675,2685,2680,2685,2675,25285
20231130,125100,730779795,2685,2685,2685,2685,2321
20231130,125000,724547910,2680,2680,2685,2680,3697
20231130,124900,714622470,2680,2680,2680,2680,6738
20231130,124800,696564630,2675,2675,2675,2675,6666
20231130,124700,678733080,2670,2670,2670,2670,2559
20231130,124600,671900550,2670,2665,2670,2665,2956
20231130,124500,664016815,2660,2650,2660,2650,216
20231130,124400,663442455,2660,2660,2660,2660,0
20231130,124300,663442455,2660,2640,2660,2640,3318
20231130,124200,654660685,2640,2635,2640,2635,279
20231130,124100,653925265,2635,2630,2635,2630,2525
20231130,124000,647278660,2630,2630,2630,2630,436
20231130,123900,646131980,2630,2630,2630,2630,1
20231130,123800,646129350,2625,2625,2625,2625,1
20231130,123700,646126725,2630,2630,2630,2630,0
20231130,123600,646126725,2630,2630,2630,2630,0
20231130,123500,646126725,2630,2630,2630,2630,0
20231130,123400,646126725,2630,2630,2630,2630,1707
20231130,123300,641637315,2635,2635,2635,2635,647
20231130,123200,639932470,2635,2635,2635,2635,0
20231130,123100,639932470,2635,2635,2635,2635,0
20231130,123000,639932470,2635,2635,2635,2635,1231
20231130,122900,636688785,2635,2635,2640,2630,1091
20231130,122800,633818720,2640,2640,2640,2640,9
20231130,122700,633794960,2640,2640,2640,2640,0
20231130,122600,633794960,2640,2635,2640,2635,504
20231130,122500,632466900,2635,2635,2635,2635,1799
20231130,122400,627726535,2640,2640,2640,2640,0
20231130,122300,627726535,2640,2640,2640,2640,1452
20231130,122200,623893255,2640,2640,2640,2640,500
20231130,122100,622573255,2645,2645,2645,2645,588
20231130,122000,621017995,2660,2650,2660,2645,312
20231130,121900,620192095,2660,2660,2660,2650,252
20231130,121800,619524275,2650,2650,2660,2650,241
20231130,121700,618884425,2660,2660,2660,2660,212
20231130,121600,618320505,2650,2655,2655,2650,649
20231130,121500,616599875,2655,2660,2660,2655,52
20231130,121400,616461775,2660,2660,2660,2660,0
20231130,121300,616461775,2660,2660,2665,2660,2738
20231130,121200,609178690,2665,2665,2665,2665,0
20231130,121100,609178690,2665,2665,2665,2665,0
20231130,121000,609178690,2665,2665,2665,2665,0
20231130,120900,609178690,2665,2665,2665,2660,15
20231130,120800,609138765,2665,2660,2665,2660,27
20231130,120700,609066925,2665,2660,2665,2660,200
20231130,120600,608534465,2660,2660,2660,2660,0
20231130,120500,608534465,2660,2660,2660,2660,0
20231130,120400,608534465,2660,2660,2660,2660,0
20231130,120300,608534465,2660,2655,2660,2655,2
20231130,120200,608529150,2660,2660,2660,2660,0
20231130,120100,608529150,2660,2660,2660,2655,5
20231130,120000,608515860,2660,2655,2660,2655,31
20231130,115900,608433550,2650,2650,2650,2650,1
20231130,115800,608430900,2650,2650,2650,2650,0
20231130,115700,608430900,2650,2650,2650,2650,414
20231130,115600,607333800,2650,2655,2655,2650,199
20231130,115500,606806405,2665,2665,2665,2665,0
20231130,115400,606806405,2665,2655,2665,2655,130
20231130,115300,606461185,2655,2655,2655,2655,8
20231130,115200,606439945,2655,2655,2655,2655,254
20231130,115100,605765575,2655,2660,2660,2655,500
20231130,115000,604436670,2665,2665,2665,2665,125
20231130,114900,604103545,2670,2670,2670,2670,0
20231130,114800,604103545,2670,2665,2670,2665,346
20231130,114700,603181450,2660,2665,2665,2660,782
20231130,114600,601099920,2665,2660,2665,2660,383
20231130,114500,600081100,2670,2670,2670,2670,0
20231130,114400,600081100,2670,2670,2670,2670,0
20231130,114300,600081100,2670,2665,2670,2665,101
20231130,114200,599811930,2670,2660,2670,2660,2
20231130,114100,599806600,2670,2670,2670,2670,374
20231130,114000,598808020,2670,2670,2670,2670,50
20231130,113900,598674520,2670,2665,2670,2665,3745
20231130,113800,588675395,2670,2670,2670,2670,10
20231130,113700,588648695,2670,2670,2670,2670,0
20231130,113600,588648695,2670,2670,2670,2670,1
20231130,113500,588646025,2670,2665,2670,2665,61
20231130,113400,588483455,2665,2665,2665,2665,278
20231130,113300,587742585,2665,2665,2665,2665,160
20231130,113200,587316185,2670,2670,2670,2670,1
20231130,113100,587313515,2665,2665,2665,2665,30
20231130,113000,587233565,2670,2670,2670,2665,153
20231130,112900,586825785,2670,2670,2670,2665,206
20231130,112800,586276765,2665,2665,2665,2665,24
20231130,112700,586212805,2670,2670,2670,2670,0
20231130,112600,586212805,2670,2670,2670,2670,0
20231130,112500,586212805,2670,2670,2670,2670,2
20231130,112400,586207465,2665,2670,2670,2665,680
20231130,112300,584392515,2670,2670,2670,2670,0
20231130,112200,584392515,2670,2665,2670,2665,722
20231130,112100,582468380,2665,2665,2665,2665,34
20231130,112000,582377770,2665,2665,2665,2665,0
20231130,111900,582377770,2665,2665,2665,2665,0
20231130,111800,582377770,2665,2665,2665,2665,370
20231130,111700,581391720,2665,2670,2670,2665,8
20231130,111600,581370395,2665,2665,2665,2665,1832
20231130,111500,576488115,2665,2660,2665,2660,463
20231130,111400,575256530,2660,2655,2665,2655,520
20231130,111300,573871880,2655,2655,2655,2655,5
20231130,111200,573858605,2660,2660,2660,2660,45
20231130,111100,573738905,2655,2660,2660,2655,14
20231130,111000,573701680,2660,2660,2660,2660,5
20231130,110900,573688380,2660,2660,2660,2660,0
20231130,110800,573688380,2660,2660,2660,2660,100
20231130,110700,573422380,2660,2660,2660,2660,100
20231130,110600,573156380,2660,2660,2660,2660,375
20231130,110500,572158880,2660,2650,2660,2650,104
20231130,110400,571882250,2660,2660,2660,2660,2
20231130,110300,571876930,2660,2660,2660,2660,0
20231130,110200,571876930,2660,2660,2660,2660,0
20231130,110100,571876930,2660,2660,2660,2660,0
20231130,110000,571876930,2660,2655,2660,2655,3
20231130,105900,571868960,2650,2650,2650,2650,100
20231130,105800,571603960,2650,2650,2650,2650,803
20231130,105700,569476010,2650,2650,2650,2650,0
20231130,105600,569476010,2650,2655,2655,2650,3718
20231130,105500,559606290,2655,2655,2655,2655,300
20231130,105400,558809790,2655,2655,2655,2655,18
20231130,105300,558762000,2660,2660,2660,2660,1
20231130,105200,558759340,2660,2660,2660,2660,10
20231130,105100,558732740,2660,2660,2665,2655,311
20231130,105000,557905970,2665,2665,2665,2665,0
20231130,104900,557905970,2665,2665,2665,2665,2
20231130,104800,557900640,2665,2665,2665,2665,20
20231130,104700,557847340,2670,2670,2670,2665,53
20231130,104600,557705885,2665,2670,2670,2660,266
20231130,104500,556997090,2660,2660,2660,2660,0
20231130,104400,556997090,2660,2655,2660,2655,1139
20231130,104300,553967355,2660,2660,2660,2660,0
20231130,104200,553967355,2660,2660,2660,2660,307
20231130,104100,553150735,2660,2660,2660,2660,0
20231130,104000,553150735,2660,2660,2660,2660,6
20231130,103900,553134775,2660,2660,2660,2660,18
20231130,103800,553086895,2655,2655,2660,2655,305
20231130,103700,552277110,2655,2655,2655,2655,9
20231130,103600,552253215,2660,2660,2660,2660,0
20231130,103500,552253215,2660,2660,2660,2660,0
20231130,103400,552253215,2660,2660,2660,2660,12
20231130,103300,552221295,2660,2660,2660,2660,500
20231130,103200,550891295,2660,2655,2660,2655,2520
20231130,103100,544200365,2655,2660,2660,2655,358
20231130,103000,543249870,2655,2655,2655,2655,100
20231130,102900,542984370,2660,2660,2660,2660,100
20231130,102800,542718370,2660,2660,2660,2660,1
20231130,102700,542715710,2680,2670,2680,2670,1447
20231130,102600,538851930,2670,2670,2680,2670,487
20231130,102500,537550820,2680,2680,2680,2680,0
20231130,102400,537550820,2680,2655,2685,2655,11112
20231130,102300,507827645,2655,2650,2655,2650,1411
20231130,102200,504088470,2650,2640,2650,2640,41
20231130,102100,503980220,2650,2640,2650,2640,8
20231130,102000,503959030,2640,2640,2640,2640,1000
20231130,101900,501319030,2640,2650,2650,2640,2508
20231130,101800,494687815,2650,2650,2650,2645,299
20231130,101700,493896250,2655,2645,2655,2645,150
20231130,101600,493499245,2645,2650,2650,2645,1029
20231130,101500,490777280,2650,2650,2650,2650,45
20231130,101400,490658030,2650,2650,2650,2650,0
20231130,101300,490658030,2650,2655,2655,2650,1407
20231130,101200,486927490,2655,2655,2660,2655,529
20231130,101100,485522855,2660,2660,2660,2660,1189
20231130,101000,482360115,2660,2660,2660,2660,730
20231130,100900,480418315,2660,2660,2660,2660,100
20231130,100800,480152315,2660,2645,2660,2645,150
20231130,100700,479754815,2660,2660,2660,2660,1
20231130,100600,479752155,2635,2655,2660,2635,1042
20231130,100500,477000630,2640,2660,2660,2640,5223
20231130,100400,463176605,2660,2665,2670,2660,319
20231130,100300,462325085,2665,2665,2665,2660,110
20231130,100200,462031940,2660,2660,2660,2660,305
20231130,100100,461220640,2665,2655,2665,2650,901
20231130,100000,458831755,2655,2655,2655,2655,7
20231130,095900,458813170,2670,2670,2670,2670,50
20231130,095800,458679670,2655,2670,2670,2655,201
20231130,095700,458145990,2655,2655,2655,2655,1301
20231130,095600,454691835,2655,2660,2670,2655,4504
20231130,095500,442727810,2670,2670,2680,2670,1928
20231130,095400,437575020,2670,2665,2670,2665,2583
20231130,095300,430690145,2665,2660,2665,2660,550
20231130,095200,429224645,2670,2675,2680,2670,1952
20231130,095100,424005545,2675,2675,2675,2675,1000
20231130,095000,421330545,2675,2660,2675,2660,4827
20231130,094900,408471735,2660,2660,2660,2660,0
20231130,094800,408471735,2660,2660,2660,2655,93
20231130,094700,408224805,2660,2650,2660,2650,2259
20231130,094600,402238445,2660,2660,2660,2660,37
20231130,094500,402140025,2660,2650,2660,2650,761
20231130,094400,400121065,2650,2650,2650,2650,155
20231130,094300,399710315,2640,2645,2650,2640,1248
20231130,094200,396413495,2645,2640,2645,2640,184
20231130,094100,395927215,2650,2650,2650,2640,1225
20231130,094000,392693115,2640,2660,2660,2640,1114
20231130,093900,389741020,2650,2650,2650,2650,780
20231130,093800,387674020,2650,2660,2660,2650,1387
20231130,093700,383998460,2660,2660,2660,2660,717
20231130,093600,382091240,2650,2655,2660,2650,1886
20231130,093500,377091445,2655,2635,2655,2635,2550
20231130,093400,370366435,2630,2665,2665,2625,10916
20231130,093300,341493395,2665,2675,2675,2665,398
20231130,093200,340431435,2675,2675,2675,2675,840
20231130,093100,338184435,2680,2670,2680,2670,4518
20231130,093000,326092245,2670,2660,2670,2660,273
20231130,092900,325365345,2660,2670,2675,2660,3545
20231130,092800,315908950,2670,2670,2670,2670,534
20231130,092700,314483170,2675,2670,2675,2670,8527
20231130,092600,291709450,2675,2680,2685,2670,39407
20231130,092500,186305255,2670,2685,2685,2670,4573
20231130,092400,174071620,2680,2680,2685,2670,5412
20231130,092300,159581470,2675,2685,2685,2675,6455
20231130,092200,142285305,2670,2675,2680,2670,6361
20231130,092100,125273620,2670,2665,2670,2665,3542
20231130,092000,115817210,2665,2645,2665,2645,8236
20231130,091900,93942495,2645,2640,2650,2640,25
20231130,091800,93876345,2640,2645,2650,2640,63
20231130,091700,93709860,2650,2650,2650,2650,309
20231130,091600,92891010,2650,2650,2650,2640,1925
20231130,091500,87795140,2645,2655,2655,2645,4277
20231130,091400,76469890,2655,2655,2660,2655,5104
20231130,091300,62918765,2655,2620,2655,2620,13953
20231130,091200,26143245,2620,2620,2620,2615,543
20231130,091100,24722595,2620,2625,2625,2620,114
20231130,091000,24423910,2620,2630,2630,2620,525
20231130,090900,23048400,2620,2620,2630,2620,1587
20231130,090800,18890325,2610,2610,2610,2610,515
20231130,090700,17546175,2620,2615,2620,2615,251
20231130,090600,16889060,2605,2610,2610,2605,719
20231130,090500,15015260,2620,2610,2620,2610,1131
20231130,090400,12057770,2605,2600,2605,2600,12
20231130,090300,12026515,2600,2600,2605,2600,308
20231130,090200,11225705,2600,2585,2600,2585,1194
20231130,090100,8128805,2585,2590,2590,2585,2259
20231130,090000,2281790,2590,2590,2590,2590,881