stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,204600,1959544563,1410,1410,1410,1410,33212
20231130,204500,1959544563,1410,1410,1410,1410,0
20231130,204400,1959544563,1410,1410,1410,1410,0
20231130,204300,1959544563,1410,1410,1410,1410,0
20231130,204200,1959544563,1410,1410,1410,1410,0
20231130,204100,1959544563,1410,1410,1410,1410,0
20231130,204000,1959544563,1410,1410,1410,1410,0
20231130,203900,1959544563,1410,1410,1410,1410,0
20231130,203800,1959544563,1410,1410,1410,1410,0
20231130,203700,1959544563,1410,1410,1410,1410,0
20231130,203600,1959544563,1410,1410,1410,1410,0
20231130,203500,1959544563,1410,1410,1410,1410,0
20231130,203400,1959544563,1410,1410,1410,1410,0
20231130,203300,1959544563,1410,1410,1410,1410,0
20231130,203200,1959544563,1410,1410,1410,1410,0
20231130,203100,1959544563,1410,1410,1410,1410,0
20231130,203000,1959544563,1410,1410,1410,1410,0
20231130,202900,1959544563,1410,1410,1410,1410,0
20231130,202800,1959544563,1410,1410,1410,1410,0
20231130,202700,1959544563,1410,1410,1410,1410,0
20231130,202600,1959544563,1410,1410,1410,1410,0
20231130,202500,1959544563,1410,1410,1410,1410,0
20231130,202400,1959544563,1410,1410,1410,1410,0
20231130,202300,1959544563,1410,1410,1410,1410,0
20231130,202200,1959544563,1410,1410,1410,1410,0
20231130,202100,1959544563,1410,1410,1410,1410,0
20231130,202000,1959544563,1410,1410,1410,1410,0
20231130,201900,1959544563,1410,1410,1410,1410,0
20231130,201800,1959544563,1410,1410,1410,1410,0
20231130,201700,1959544563,1410,1410,1410,1410,0
20231130,201600,1959544563,1410,1410,1410,1410,33212
20231130,201500,1959544563,1410,1410,1410,1410,0
20231130,201400,1959544563,1410,1410,1410,1410,0
20231130,201300,1959544563,1410,1410,1410,1410,0
20231130,201200,1959544563,1410,1410,1410,1410,0
20231130,201100,1959544563,1410,1410,1410,1410,0
20231130,201000,1959544563,1410,1410,1410,1410,0
20231130,200900,1959544563,1410,1410,1410,1410,0
20231130,200800,1959544563,1410,1410,1410,1410,0
20231130,200700,1959544563,1410,1410,1410,1410,0
20231130,200600,1959544563,1410,1410,1410,1410,0
20231130,200500,1959544563,1410,1410,1410,1410,0
20231130,200400,1959544563,1410,1410,1410,1410,0
20231130,200300,1959544563,1410,1410,1410,1410,0
20231130,200200,1959544563,1410,1410,1410,1410,0
20231130,200100,1959544563,1410,1410,1410,1410,0
20231130,200000,1959544563,1410,1410,1410,1410,0
20231130,195900,1959544563,1410,1410,1410,1410,0
20231130,195800,1959544563,1410,1410,1410,1410,0
20231130,195700,1959544563,1410,1410,1410,1410,0
20231130,195600,1959544563,1410,1410,1410,1410,0
20231130,195500,1959544563,1410,1410,1410,1410,0
20231130,195400,1959544563,1410,1410,1410,1410,0
20231130,195300,1959544563,1410,1410,1410,1410,0
20231130,195200,1959544563,1410,1410,1410,1410,0
20231130,195100,1959544563,1410,1410,1410,1410,0
20231130,195000,1959544563,1410,1410,1410,1410,0
20231130,194900,1959544563,1410,1410,1410,1410,0
20231130,194800,1959544563,1410,1410,1410,1410,0
20231130,194700,1959544563,1410,1410,1410,1410,0
20231130,194600,1959544563,1410,1410,1410,1410,33212
20231130,194500,1959544563,1410,1410,1410,1410,0
20231130,194400,1959544563,1410,1410,1410,1410,0
20231130,194300,1959544563,1410,1410,1410,1410,0
20231130,194200,1959544563,1410,1410,1410,1410,0
20231130,194100,1959544563,1410,1410,1410,1410,0
20231130,194000,1959544563,1410,1410,1410,1410,0
20231130,193900,1959544563,1410,1410,1410,1410,0
20231130,193800,1959544563,1410,1410,1410,1410,0
20231130,193700,1959544563,1410,1410,1410,1410,0
20231130,193600,1959544563,1410,1410,1410,1410,0
20231130,193500,1959544563,1410,1410,1410,1410,0
20231130,193400,1959544563,1410,1410,1410,1410,0
20231130,193300,1959544563,1410,1410,1410,1410,0
20231130,193200,1959544563,1410,1410,1410,1410,0
20231130,193100,1959544563,1410,1410,1410,1410,0
20231130,193000,1959544563,1410,1410,1410,1410,0
20231130,192900,1959544563,1410,1410,1410,1410,0
20231130,192800,1959544563,1410,1410,1410,1410,0
20231130,192700,1959544563,1410,1410,1410,1410,0
20231130,192600,1959544563,1410,1410,1410,1410,0
20231130,192500,1959544563,1410,1410,1410,1410,0
20231130,192400,1959544563,1410,1410,1410,1410,0
20231130,192300,1959544563,1410,1410,1410,1410,0
20231130,192200,1959544563,1410,1410,1410,1410,0
20231130,192100,1959544563,1410,1410,1410,1410,0
20231130,192000,1959544563,1410,1410,1410,1410,0
20231130,191900,1959544563,1410,1410,1410,1410,0
20231130,191800,1959544563,1410,1410,1410,1410,0
20231130,191700,1959544563,1410,1410,1410,1410,0
20231130,191600,1959544563,1410,1410,1410,1410,33212
20231130,191500,1959544563,1410,1410,1410,1410,0
20231130,191400,1959544563,1410,1410,1410,1410,0
20231130,191300,1959544563,1410,1410,1410,1410,0
20231130,191200,1959544563,1410,1410,1410,1410,0
20231130,191100,1959544563,1410,1410,1410,1410,0
20231130,191000,1959544563,1410,1410,1410,1410,0
20231130,190900,1959544563,1410,1410,1410,1410,0
20231130,190800,1959544563,1410,1410,1410,1410,0
20231130,190700,1959544563,1410,1410,1410,1410,0
20231130,190600,1959544563,1410,1410,1410,1410,0
20231130,190500,1959544563,1410,1410,1410,1410,0
20231130,190400,1959544563,1410,1410,1410,1410,0
20231130,190300,1959544563,1410,1410,1410,1410,0
20231130,190200,1959544563,1410,1410,1410,1410,0
20231130,190100,1959544563,1410,1410,1410,1410,0
20231130,190000,1959544563,1410,1410,1410,1410,0
20231130,185900,1959544563,1410,1410,1410,1410,0
20231130,185800,1959544563,1410,1410,1410,1410,0
20231130,185700,1959544563,1410,1410,1410,1410,0
20231130,185600,1959544563,1410,1410,1410,1410,0
20231130,185500,1959544563,1410,1410,1410,1410,0
20231130,185400,1959544563,1410,1410,1410,1410,0
20231130,185300,1959544563,1410,1410,1410,1410,0
20231130,185200,1959544563,1410,1410,1410,1410,0
20231130,185100,1959544563,1410,1410,1410,1410,0
20231130,185000,1959544563,1410,1410,1410,1410,0
20231130,184900,1959544563,1410,1410,1410,1410,0
20231130,184800,1959544563,1410,1410,1410,1410,0
20231130,184700,1959544563,1410,1410,1410,1410,0
20231130,184600,1959544563,1410,1410,1410,1410,33212
20231130,184500,1959544563,1410,1410,1410,1410,0
20231130,184400,1959544563,1410,1410,1410,1410,0
20231130,184300,1959544563,1410,1410,1410,1410,0
20231130,184200,1959544563,1410,1410,1410,1410,0
20231130,184100,1959544563,1410,1410,1410,1410,0
20231130,184000,1959544563,1410,1410,1410,1410,0
20231130,183900,1959544563,1410,1410,1410,1410,0
20231130,183800,1959544563,1410,1410,1410,1410,0
20231130,183700,1959544563,1410,1410,1410,1410,0
20231130,183600,1959544563,1410,1410,1410,1410,0
20231130,183500,1959544563,1410,1410,1410,1410,0
20231130,183400,1959544563,1410,1410,1410,1410,0
20231130,183300,1959544563,1410,1410,1410,1410,0
20231130,183200,1959544563,1410,1410,1410,1410,0
20231130,183100,1959544563,1410,1410,1410,1410,0
20231130,183000,1959544563,1410,1410,1410,1410,0
20231130,182900,1959544563,1410,1410,1410,1410,0
20231130,182800,1959544563,1410,1410,1410,1410,0
20231130,182700,1959544563,1410,1410,1410,1410,0
20231130,182600,1959544563,1410,1410,1410,1410,0
20231130,182500,1959544563,1410,1410,1410,1410,0
20231130,182400,1959544563,1410,1410,1410,1410,0
20231130,182300,1959544563,1410,1410,1410,1410,0
20231130,182200,1959544563,1410,1410,1410,1410,0
20231130,182100,1959544563,1410,1410,1410,1410,0
20231130,182000,1959544563,1410,1410,1410,1410,0
20231130,181900,1959544563,1410,1410,1410,1410,0
20231130,181800,1959544563,1410,1410,1410,1410,0
20231130,181700,1959544563,1410,1410,1410,1410,0
20231130,181600,1959544563,1410,1410,1410,1410,33212
20231130,181500,1959544563,1410,1410,1410,1410,0
20231130,181400,1959544563,1410,1410,1410,1410,0
20231130,181300,1959544563,1410,1410,1410,1410,0
20231130,181200,1959544563,1410,1410,1410,1410,0
20231130,181100,1959544563,1410,1410,1410,1410,0
20231130,181000,1959544563,1410,1410,1410,1410,0
20231130,180900,1959544563,1410,1410,1410,1410,0
20231130,180800,1959544563,1410,1410,1410,1410,0
20231130,180700,1959544563,1410,1410,1410,1410,0
20231130,180600,1959544563,1410,1410,1410,1410,0
20231130,180500,1959544563,1410,1410,1410,1410,0
20231130,180400,1959544563,1410,1410,1410,1410,0
20231130,180300,1959544563,1410,1410,1410,1410,0
20231130,180200,1959544563,1410,1410,1410,1410,0
20231130,180100,1959544563,1410,1410,1410,1410,0
20231130,180000,1959544563,1410,1410,1410,1410,0
20231130,175900,1959544563,1410,1410,1410,1410,0
20231130,175800,1959544563,1410,1410,1410,1410,0
20231130,175700,1959544563,1410,1410,1410,1410,0
20231130,175600,1959544563,1410,1410,1410,1410,0
20231130,175500,1959544563,1410,1410,1410,1410,0
20231130,175400,1959544563,1410,1410,1410,1410,0
20231130,175300,1959544563,1410,1410,1410,1410,0
20231130,175200,1959544563,1410,1410,1410,1410,0
20231130,175100,1959544563,1410,1410,1410,1410,0
20231130,175000,1959544563,1410,1410,1410,1410,0
20231130,174900,1959544563,1410,1410,1410,1410,0
20231130,174800,1959544563,1410,1410,1410,1410,0
20231130,174700,1959544563,1410,1410,1410,1410,0
20231130,174600,1959544563,1410,1410,1410,1410,33212
20231130,174500,1959544563,1410,1410,1410,1410,0
20231130,174400,1959544563,1410,1410,1410,1410,0
20231130,174300,1959544563,1410,1410,1410,1410,0
20231130,174200,1959544563,1410,1410,1410,1410,0
20231130,174100,1959544563,1410,1410,1410,1410,0
20231130,174000,1959544563,1410,1410,1410,1410,0
20231130,173900,1959544563,1410,1410,1410,1410,0
20231130,173800,1959544563,1410,1410,1410,1410,0
20231130,173700,1959544563,1410,1410,1410,1410,0
20231130,173600,1959544563,1410,1410,1410,1410,0
20231130,173500,1959544563,1410,1410,1410,1410,0
20231130,173400,1959544563,1410,1410,1410,1410,0
20231130,173300,1959544563,1410,1410,1410,1410,0
20231130,173200,1959544563,1410,1410,1410,1410,0
20231130,173100,1959544563,1410,1410,1410,1410,0
20231130,173000,1959544563,1410,1410,1410,1410,0
20231130,172900,1959544563,1410,1410,1410,1410,0
20231130,172800,1959544563,1410,1410,1410,1410,0
20231130,172700,1959544563,1410,1410,1410,1410,0
20231130,172600,1959544563,1410,1410,1410,1410,0
20231130,172500,1959544563,1410,1410,1410,1410,0
20231130,172400,1959544563,1410,1410,1410,1410,0
20231130,172300,1959544563,1410,1410,1410,1410,0
20231130,172200,1959544563,1410,1410,1410,1410,0
20231130,172100,1959544563,1410,1410,1410,1410,0
20231130,172000,1959544563,1410,1410,1410,1410,0
20231130,171900,1959544563,1410,1410,1410,1410,0
20231130,171800,1959544563,1410,1410,1410,1410,0
20231130,171700,1959544563,1410,1410,1410,1410,0
20231130,171600,1959544563,1410,1410,1410,1410,33212
20231130,171500,1959544563,1410,1410,1410,1410,0
20231130,171400,1959544563,1410,1410,1410,1410,0
20231130,171300,1959544563,1410,1410,1410,1410,0
20231130,171200,1959544563,1410,1410,1410,1410,0
20231130,171100,1959544563,1410,1410,1410,1410,0
20231130,171000,1959544563,1410,1410,1410,1410,0
20231130,170900,1959544563,1410,1410,1410,1410,0
20231130,170800,1959544563,1410,1410,1410,1410,0
20231130,170700,1959544563,1410,1410,1410,1410,0
20231130,170600,1959544563,1410,1410,1410,1410,0
20231130,170500,1959544563,1410,1410,1410,1410,0
20231130,170400,1959544563,1410,1410,1410,1410,0
20231130,170300,1959544563,1410,1410,1410,1410,0
20231130,170200,1959544563,1410,1410,1410,1410,0
20231130,170100,1959544563,1410,1410,1410,1410,0
20231130,170000,1959544563,1410,1410,1410,1410,0
20231130,165900,1959544563,1410,1410,1410,1410,0
20231130,165800,1959544563,1410,1410,1410,1410,0
20231130,165700,1959544563,1410,1410,1410,1410,0
20231130,165600,1959544563,1410,1410,1410,1410,0
20231130,165500,1959544563,1410,1410,1410,1410,0
20231130,165400,1959544563,1410,1410,1410,1410,0
20231130,165300,1959544563,1410,1410,1410,1410,0
20231130,165200,1959544563,1410,1410,1410,1410,0
20231130,165100,1959544563,1410,1410,1410,1410,0
20231130,165000,1959544563,1410,1410,1410,1410,0
20231130,164900,1959544563,1410,1410,1410,1410,0
20231130,164800,1959544563,1410,1410,1410,1410,0
20231130,164700,1959544563,1410,1410,1410,1410,0
20231130,164600,1959544563,1410,1410,1410,1410,33212
20231130,164500,1959544563,1410,1410,1410,1410,0
20231130,164400,1959544563,1410,1410,1410,1410,0
20231130,164300,1959544563,1410,1410,1410,1410,0
20231130,164200,1959544563,1410,1410,1410,1410,0
20231130,164100,1959544563,1410,1410,1410,1410,0
20231130,164000,1959544563,1410,1410,1410,1410,0
20231130,163900,1959544563,1410,1410,1410,1410,0
20231130,163800,1959544563,1410,1410,1410,1410,0
20231130,163700,1959544563,1410,1410,1410,1410,0
20231130,163600,1959544563,1410,1410,1410,1410,0
20231130,163500,1959544563,1410,1410,1410,1410,0
20231130,163400,1959544563,1410,1410,1410,1410,0
20231130,163300,1959544563,1410,1410,1410,1410,0
20231130,163200,1959544563,1410,1410,1410,1410,0
20231130,163100,1959544563,1410,1410,1410,1410,0
20231130,163000,1959544563,1410,1410,1410,1410,0
20231130,162900,1959544563,1410,1410,1410,1410,0
20231130,162800,1959544563,1410,1410,1410,1410,0
20231130,162700,1959544563,1410,1410,1410,1410,0
20231130,162600,1959544563,1410,1410,1410,1410,0
20231130,162500,1959544563,1410,1410,1410,1410,0
20231130,162400,1959544563,1410,1410,1410,1410,0
20231130,162300,1959544563,1410,1410,1410,1410,0
20231130,162200,1959544563,1410,1410,1410,1410,0
20231130,162100,1959544563,1410,1410,1410,1410,0
20231130,162000,1959544563,1410,1410,1410,1410,0
20231130,161900,1959544563,1410,1410,1410,1410,0
20231130,161800,1959544563,1410,1410,1410,1410,0
20231130,161700,1959544563,1410,1410,1410,1410,0
20231130,161600,1959544563,1410,1410,1410,1410,33212
20231130,161500,1959544563,1410,1410,1410,1410,0
20231130,161400,1959544563,1410,1410,1410,1410,0
20231130,161300,1959544563,1410,1410,1410,1410,0
20231130,161200,1959544563,1410,1410,1410,1410,0
20231130,161100,1959544563,1410,1410,1410,1410,0
20231130,161000,1959544563,1410,1410,1410,1410,0
20231130,160900,1959544563,1410,1410,1410,1410,0
20231130,160800,1959544563,1410,1410,1410,1410,0
20231130,160700,1959544563,1410,1410,1410,1410,0
20231130,160600,1959544563,1410,1410,1410,1410,0
20231130,160500,1959544563,1410,1410,1410,1410,0
20231130,160400,1959544563,1410,1410,1410,1410,0
20231130,160300,1959544563,1410,1410,1410,1410,0
20231130,160200,1959544563,1410,1410,1410,1410,0
20231130,160100,1959544563,1410,1410,1410,1410,0
20231130,160000,1959544563,1410,1410,1410,1410,0
20231130,155900,1959544563,1410,1410,1410,1410,0
20231130,155800,1959544563,1410,1410,1410,1410,0
20231130,155700,1959544563,1410,1410,1410,1410,0
20231130,155600,1959544563,1410,1410,1410,1410,0
20231130,155500,1959544563,1410,1410,1410,1410,0
20231130,155400,1959544563,1410,1410,1410,1410,0
20231130,155300,1959544563,1410,1410,1410,1410,0
20231130,155200,1959544563,1410,1410,1410,1410,0
20231130,155100,1959544563,1410,1410,1410,1410,0
20231130,155000,1959544563,1410,1410,1410,1410,0
20231130,154900,1959544563,1410,1410,1410,1410,0
20231130,154800,1959544563,1410,1410,1410,1410,0
20231130,154700,1959544563,1410,1410,1410,1410,0
20231130,154600,1959544563,1410,1410,1410,1410,33212
20231130,154500,1959544563,1410,1410,1410,1410,0
20231130,154400,1959544563,1410,1410,1410,1410,0
20231130,154300,1959544563,1410,1410,1410,1410,0
20231130,154200,1959544563,1410,1410,1410,1410,0
20231130,154100,1959544563,1410,1410,1410,1410,0
20231130,154000,1959544563,1410,1410,1410,1410,0
20231130,153900,1959544563,1410,1410,1410,1410,0
20231130,153800,1959544563,1410,1410,1410,1410,0
20231130,153700,1959544563,1410,1410,1410,1410,0
20231130,153600,1959544563,1410,1410,1410,1410,0
20231130,153500,1959544563,1410,1410,1410,1410,0
20231130,153400,1959544563,1410,1410,1410,1410,0
20231130,153300,1959544563,1410,1410,1410,1410,0
20231130,153200,1959544563,1410,1410,1410,1410,0
20231130,153100,1959544563,1410,1410,1410,1410,0
20231130,153000,1959544563,1410,1410,1410,1410,33212
20231130,152900,1912715643,1411,1411,1411,1411,0
20231130,152800,1912715643,1411,1411,1411,1411,0
20231130,152700,1912715643,1411,1411,1411,1411,0
20231130,152600,1912715643,1411,1411,1411,1411,0
20231130,152500,1912715643,1411,1411,1411,1411,0
20231130,152400,1912715643,1411,1411,1411,1411,0
20231130,152300,1912715643,1411,1411,1411,1411,0
20231130,152200,1912715643,1411,1411,1411,1411,0
20231130,152100,1912715643,1411,1411,1411,1411,0
20231130,152000,1912715643,1411,1411,1411,1411,0
20231130,151900,1912715643,1411,1411,1416,1406,4451
20231130,151800,1906436438,1417,1415,1419,1408,2284
20231130,151700,1903215591,1420,1417,1422,1385,15960
20231130,151600,1880704382,1416,1417,1418,1412,7685
20231130,151500,1869816508,1418,1393,1420,1392,27167
20231130,151400,1831619199,1400,1400,1400,1391,10983
20231130,151300,1816258319,1399,1394,1399,1393,6340
20231130,151200,1807408981,1395,1395,1400,1395,4417
20231130,151100,1801240248,1397,1394,1400,1394,4708
20231130,151000,1794656982,1394,1394,1400,1381,8149
20231130,150900,1783367904,1400,1400,1400,1394,646
20231130,150800,1782463884,1401,1400,1402,1394,2865
20231130,150700,1778465372,1393,1407,1407,1392,3495
20231130,150600,1773591610,1403,1407,1411,1403,11201
20231130,150500,1757805643,1405,1390,1410,1390,46877
20231130,150400,1692204892,1390,1388,1395,1388,7748
20231130,150300,1681422505,1387,1387,1387,1379,4138
20231130,150200,1675710682,1380,1387,1387,1379,11970
20231130,150100,1659193777,1387,1386,1388,1381,730
20231130,150000,1658181324,1380,1380,1386,1380,1977
20231130,145900,1655450192,1385,1382,1385,1382,1218
20231130,145800,1653764700,1382,1380,1383,1380,649
20231130,145700,1652868517,1380,1380,1386,1380,6549
20231130,145600,1643829163,1380,1394,1395,1379,12383
20231130,145500,1626738040,1391,1393,1397,1390,1340
20231130,145400,1624869248,1393,1379,1393,1379,9429
20231130,145300,1611754324,1389,1381,1389,1379,3326
20231130,145200,1607159229,1379,1386,1388,1379,1804
20231130,145100,1604667643,1381,1379,1381,1370,16389
20231130,145000,1582099350,1379,1377,1379,1372,6512
20231130,144900,1573122297,1380,1391,1391,1371,10754
20231130,144800,1558281232,1391,1389,1393,1389,836
20231130,144700,1557119146,1389,1392,1396,1389,23207
20231130,144600,1524759914,1391,1385,1392,1381,38362
20231130,144500,1471505161,1385,1377,1385,1377,37164
20231130,144400,1420188952,1377,1373,1379,1373,12521
20231130,144300,1402961032,1373,1364,1373,1364,3253
20231130,144200,1398499254,1364,1365,1373,1364,3255
20231130,144100,1394057753,1364,1371,1373,1364,1206
20231130,144000,1392409320,1373,1368,1373,1368,4812
20231130,143900,1385814736,1368,1368,1368,1368,1671
20231130,143800,1383528808,1370,1368,1370,1359,12774
20231130,143700,1366031443,1368,1362,1369,1354,12847
20231130,143600,1348498651,1362,1362,1366,1355,2234
20231130,143500,1345456637,1361,1354,1361,1353,6960
20231130,143400,1335986281,1361,1361,1361,1351,3312
20231130,143300,1331487972,1362,1363,1363,1361,494
20231130,143200,1330814910,1369,1364,1369,1363,795
20231130,143100,1329730014,1365,1365,1370,1365,2149
20231130,143000,1326788561,1363,1364,1369,1359,1269
20231130,142900,1325058212,1363,1361,1367,1361,9997
20231130,142800,1311422011,1361,1352,1361,1352,11683
20231130,142700,1295562801,1351,1349,1351,1344,1098
20231130,142600,1294081297,1349,1349,1349,1349,97
20231130,142500,1293950444,1341,1349,1349,1341,974
20231130,142400,1292643926,1350,1334,1350,1334,919
20231130,142300,1291406593,1331,1351,1351,1328,4742
20231130,142200,1285092483,1351,1347,1351,1338,7479
20231130,142100,1275002727,1347,1343,1347,1343,1083
20231130,142000,1273546050,1343,1340,1343,1340,247
20231130,141900,1273214959,1332,1350,1351,1331,6865
20231130,141800,1263958596,1350,1349,1350,1349,1136
20231130,141700,1262426130,1349,1344,1350,1335,2350
20231130,141600,1259279639,1344,1350,1350,1344,404
20231130,141500,1258736254,1350,1351,1352,1344,509
20231130,141400,1258049102,1351,1349,1351,1342,154
20231130,141300,1257841274,1340,1347,1352,1340,1667
20231130,141200,1255603444,1344,1352,1354,1344,4806
20231130,141100,1249115649,1352,1355,1355,1347,388
20231130,141000,1248591799,1355,1355,1355,1351,3270
20231130,140900,1244161986,1356,1353,1356,1344,979
20231130,140800,1242839177,1350,1350,1354,1350,1056
20231130,140700,1241413573,1350,1349,1356,1349,2762
20231130,140600,1237682335,1349,1345,1349,1345,791
20231130,140500,1236616347,1345,1349,1357,1345,1456
20231130,140400,1234653117,1349,1345,1359,1344,3824
20231130,140300,1229499627,1345,1344,1345,1334,4494
20231130,140200,1223459792,1345,1343,1345,1327,1175
20231130,140100,1221887566,1345,1340,1345,1340,2308
20231130,140000,1218790554,1340,1339,1341,1327,2458
20231130,135900,1215501672,1332,1340,1340,1332,2527
20231130,135800,1212118172,1342,1335,1342,1335,1656
20231130,135700,1209901288,1335,1335,1336,1325,3455
20231130,135600,1205298528,1326,1328,1335,1324,6045
20231130,135500,1197278828,1336,1336,1336,1328,274
20231130,135400,1196914384,1336,1326,1336,1326,4580
20231130,135300,1190811703,1326,1331,1333,1326,790
20231130,135200,1189760785,1332,1327,1332,1325,1604
20231130,135100,1187632158,1331,1326,1331,1324,5016
20231130,135000,1180980391,1326,1334,1335,1325,4453
20231130,134900,1175069950,1326,1339,1339,1326,18311
20231130,134800,1150712282,1339,1342,1342,1338,1359
20231130,134700,1148890442,1342,1336,1342,1332,10987
20231130,134600,1134190946,1339,1325,1339,1325,21733
20231130,134500,1105292354,1325,1356,1366,1314,64086
20231130,134400,1019338423,1358,1378,1383,1356,120262
20231130,134300,854216684,1374,1360,1378,1356,63861
20231130,134200,766745729,1360,1350,1360,1349,21814
20231130,134100,737178376,1351,1346,1352,1346,29335
20231130,134000,697595799,1345,1337,1346,1337,20363
20231130,133900,670205412,1337,1343,1343,1336,5102
20231130,133800,663360817,1343,1336,1345,1336,2298
20231130,133700,660287537,1336,1346,1347,1335,11844
20231130,133600,644415452,1347,1346,1347,1346,7160
20231130,133500,634777731,1341,1341,1341,1341,0
20231130,133400,634777731,1341,1339,1341,1339,28931
20231130,133300,596004743,1338,1338,1339,1335,4849
20231130,133200,589516392,1338,1338,1339,1338,3706
20231130,133100,584557275,1338,1331,1338,1325,6747
20231130,133000,575567176,1330,1326,1330,1326,3793
20231130,132900,570529102,1326,1324,1326,1324,1080
20231130,132800,569098122,1325,1319,1325,1319,3884
20231130,132700,563966652,1324,1324,1324,1319,2335
20231130,132600,560884348,1323,1324,1324,1323,22
20231130,132500,560855239,1318,1318,1318,1318,50
20231130,132400,560789339,1324,1318,1324,1318,25
20231130,132300,560756275,1326,1326,1326,1326,0
20231130,132200,560756275,1326,1326,1326,1326,0
20231130,132100,560756275,1326,1326,1326,1326,0
20231130,132000,560756275,1326,1326,1326,1326,2
20231130,131900,560753623,1316,1328,1328,1316,800
20231130,131800,559694311,1328,1328,1328,1328,0
20231130,131700,559694311,1328,1322,1328,1322,41
20231130,131600,559640097,1328,1328,1328,1328,0
20231130,131500,559640097,1328,1329,1329,1328,7
20231130,131400,559630796,1330,1329,1330,1329,576
20231130,131300,558865291,1330,1327,1330,1322,2003
20231130,131200,556203581,1329,1329,1329,1329,0
20231130,131100,556203581,1329,1329,1329,1329,1
20231130,131000,556202252,1329,1326,1329,1326,3002
20231130,130900,552216033,1327,1328,1330,1317,1324
20231130,130800,550464970,1328,1329,1330,1321,1050
20231130,130700,549068906,1329,1328,1329,1328,1407
20231130,130600,547199275,1329,1328,1330,1328,2692
20231130,130500,543623650,1328,1318,1328,1318,4991
20231130,130400,537003184,1323,1324,1324,1316,841
20231130,130300,535895623,1325,1321,1325,1316,1107
20231130,130200,534431203,1325,1321,1325,1321,1031
20231130,130100,533068647,1320,1320,1321,1320,240
20231130,130000,532751845,1320,1314,1320,1314,1809
20231130,125900,530366629,1320,1323,1325,1314,7969
20231130,125800,519821535,1324,1324,1325,1323,313
20231130,125700,519407399,1324,1323,1325,1322,1291
20231130,125600,517699094,1322,1318,1322,1318,70
20231130,125500,517606559,1323,1318,1323,1318,264
20231130,125400,517258375,1319,1318,1319,1318,82
20231130,125300,517150288,1319,1315,1319,1314,849
20231130,125200,516033147,1315,1312,1316,1312,675
20231130,125100,515147297,1312,1317,1317,1311,2175
20231130,125000,512294866,1311,1310,1317,1310,1214
20231130,124900,510703879,1311,1330,1330,1310,17888
20231130,124800,487224385,1329,1330,1340,1329,38568
20231130,124700,435788025,1330,1327,1330,1327,1319
20231130,124600,434035026,1328,1328,1328,1323,303
20231130,124500,433633380,1327,1326,1328,1326,1247
20231130,124400,431978439,1326,1326,1327,1323,1761
20231130,124300,429642466,1326,1326,1326,1325,1408
20231130,124200,427775533,1325,1320,1325,1320,14352
20231130,124100,408790563,1312,1312,1312,1312,1
20231130,124000,408789251,1312,1319,1320,1311,5033
20231130,123900,402187096,1318,1318,1318,1318,20
20231130,123800,402160736,1318,1318,1318,1318,501
20231130,123700,401500418,1313,1313,1313,1313,1
20231130,123600,401499105,1318,1318,1318,1318,0
20231130,123500,401499105,1318,1313,1318,1312,1092
20231130,123400,400066179,1314,1316,1316,1314,757
20231130,123300,399071384,1321,1318,1321,1318,760
20231130,123200,398069071,1315,1315,1315,1315,35
20231130,123100,398023046,1315,1315,1315,1315,111
20231130,123000,397877081,1315,1315,1315,1315,65
20231130,122900,397791606,1315,1315,1315,1315,50
20231130,122800,397725856,1318,1318,1318,1318,1
20231130,122700,397724538,1315,1315,1315,1315,20
20231130,122600,397698238,1315,1318,1318,1315,769
20231130,122500,396686994,1318,1318,1318,1318,0
20231130,122400,396686994,1318,1316,1318,1315,643
20231130,122300,395841001,1318,1319,1319,1318,557
20231130,122200,395106765,1319,1319,1319,1319,10
20231130,122100,395093575,1321,1322,1322,1321,1101
20231130,122000,393638286,1322,1324,1325,1321,1076
20231130,121900,392214293,1324,1325,1326,1324,2455
20231130,121800,388963866,1324,1324,1325,1324,8839
20231130,121700,377260359,1325,1312,1325,1312,19355
20231130,121600,351676269,1311,1316,1316,1311,333
20231130,121500,351239696,1318,1311,1318,1311,507
20231130,121400,350575005,1313,1320,1320,1310,4914
20231130,121300,344130701,1320,1313,1320,1313,11593
20231130,121200,328859698,1313,1313,1313,1313,0
20231130,121100,328859698,1313,1313,1313,1313,0
20231130,121000,328859698,1313,1311,1313,1302,3258
20231130,120900,324611459,1311,1309,1311,1309,2249
20231130,120800,321665590,1310,1310,1310,1310,0
20231130,120700,321665590,1310,1310,1310,1310,700
20231130,120600,320748590,1310,1305,1310,1304,286
20231130,120500,320375639,1306,1309,1310,1306,235
20231130,120400,320068462,1307,1307,1307,1303,2077
20231130,120300,317354294,1308,1309,1309,1308,19
20231130,120200,317329434,1309,1309,1309,1307,22
20231130,120100,317300638,1310,1312,1314,1310,12120
20231130,120000,301406851,1312,1308,1312,1308,2750
20231130,115900,297805233,1309,1309,1309,1309,0
20231130,115800,297805233,1309,1309,1309,1309,0
20231130,115700,297805233,1309,1305,1309,1305,1853
20231130,115600,295382660,1305,1303,1305,1301,389
20231130,115500,294875903,1303,1303,1303,1303,2473
20231130,115400,291653584,1303,1303,1303,1303,0
20231130,115300,291653584,1303,1303,1303,1303,0
20231130,115200,291653584,1303,1303,1303,1303,1
20231130,115100,291652281,1301,1301,1301,1301,912
20231130,115000,290465769,1301,1299,1301,1299,39
20231130,114900,290415104,1301,1299,1301,1299,1817
20231130,114800,288054755,1301,1302,1303,1299,13483
20231130,114700,270535369,1302,1301,1303,1300,605
20231130,114600,269748310,1300,1303,1303,1300,2117
20231130,114500,266995123,1303,1304,1305,1302,640
20231130,114400,266161526,1304,1304,1304,1304,0
20231130,114300,266161526,1304,1305,1305,1304,220
20231130,114200,265874526,1303,1305,1305,1303,66
20231130,114100,265788428,1304,1305,1305,1303,580
20231130,114000,265032029,1303,1304,1305,1303,63
20231130,113900,264949907,1305,1303,1305,1303,6632
20231130,113800,256308391,1301,1302,1303,1301,489
20231130,113700,255672073,1302,1301,1302,1300,360
20231130,113600,255203702,1303,1303,1303,1301,517
20231130,113500,254530881,1303,1303,1303,1303,101
20231130,113400,254399278,1307,1303,1307,1303,4
20231130,113300,254394062,1302,1307,1307,1300,3006
20231130,113200,250482140,1308,1303,1308,1303,628
20231130,113100,249662736,1302,1302,1302,1301,791
20231130,113000,248633104,1305,1302,1305,1302,2050
20231130,112900,245959405,1302,1305,1305,1302,254
20231130,112800,245627965,1309,1303,1310,1303,83
20231130,112700,245519772,1311,1310,1313,1302,1180
20231130,112600,243976532,1307,1303,1307,1303,5415
20231130,112500,236911407,1303,1300,1303,1291,4310
20231130,112400,231308267,1291,1301,1301,1291,2600
20231130,112300,227931184,1301,1301,1301,1301,0
20231130,112200,227931184,1301,1302,1302,1291,7721
20231130,112100,217884954,1302,1303,1307,1302,5989
20231130,112000,210083914,1302,1303,1303,1302,3773
20231130,111900,205170280,1303,1302,1303,1291,7798
20231130,111800,195031319,1303,1293,1303,1293,18410
20231130,111700,171160844,1293,1290,1293,1290,2823
20231130,111600,167517509,1289,1289,1290,1289,1007
20231130,111500,166219483,1289,1290,1290,1289,684
20231130,111400,165337709,1290,1289,1290,1289,513
20231130,111300,164676353,1289,1288,1289,1287,2301
20231130,111200,161712664,1289,1287,1289,1287,42
20231130,111100,161658608,1288,1289,1289,1288,1025
20231130,111000,160337408,1289,1289,1289,1289,120
20231130,110900,160182728,1290,1291,1291,1290,197
20231130,110800,159928597,1290,1290,1290,1290,976
20231130,110700,158669557,1290,1290,1290,1290,0
20231130,110600,158669557,1290,1290,1290,1290,24
20231130,110500,158638597,1290,1290,1290,1290,1359
20231130,110400,156885487,1290,1283,1290,1283,9121
20231130,110300,145149377,1282,1282,1282,1282,199
20231130,110200,144894259,1282,1279,1282,1279,51
20231130,110100,144829027,1279,1279,1279,1279,0
20231130,110000,144829027,1279,1279,1279,1279,343
20231130,105900,144390330,1279,1279,1279,1279,0
20231130,105800,144390330,1279,1281,1281,1279,1202
20231130,105700,142852572,1284,1284,1284,1284,21
20231130,105600,142825608,1284,1283,1284,1283,1040
20231130,105500,141491263,1283,1278,1283,1278,1696
20231130,105400,139323770,1278,1280,1283,1278,1171
20231130,105300,137826043,1280,1280,1280,1280,0
20231130,105200,137826043,1280,1280,1280,1280,55
20231130,105100,137755643,1280,1285,1285,1280,67
20231130,105000,137669878,1285,1285,1285,1285,16
20231130,104900,137649318,1286,1286,1286,1286,0
20231130,104800,137649318,1286,1286,1286,1280,1363
20231130,104700,135896620,1287,1285,1287,1285,12
20231130,104600,135881182,1285,1285,1285,1285,1193
20231130,104500,134348177,1285,1277,1285,1277,5970
20231130,104400,126707971,1277,1277,1277,1277,3200
20231130,104300,122621571,1278,1278,1278,1278,500
20231130,104200,121982571,1277,1277,1277,1277,1303
20231130,104100,120318640,1276,1276,1276,1276,100
20231130,104000,120191040,1278,1273,1278,1273,1710
20231130,103900,118010690,1271,1278,1278,1271,821
20231130,103800,116964952,1278,1277,1278,1271,3065
20231130,103700,113050889,1277,1277,1277,1277,0
20231130,103600,113050889,1277,1277,1277,1277,34
20231130,103500,113007471,1276,1269,1276,1269,3239
20231130,103400,108883195,1270,1266,1270,1266,2110
20231130,103300,106205673,1265,1265,1265,1265,1018
20231130,103200,104917903,1264,1264,1264,1264,804
20231130,103100,103901647,1263,1264,1264,1263,621
20231130,103000,103117323,1263,1263,1263,1263,237
20231130,102900,102817992,1263,1263,1263,1263,0
20231130,102800,102817992,1263,1260,1263,1260,2343
20231130,102700,99861582,1260,1260,1260,1260,1
20231130,102600,99860322,1260,1260,1260,1260,0
20231130,102500,99860322,1260,1260,1260,1260,0
20231130,102400,99860322,1260,1259,1260,1258,989
20231130,102300,98615595,1259,1259,1259,1259,41
20231130,102200,98563976,1260,1260,1260,1260,1
20231130,102100,98562716,1259,1260,1260,1259,70
20231130,102000,98474566,1260,1260,1260,1260,0
20231130,101900,98474566,1260,1260,1260,1260,0
20231130,101800,98474566,1260,1260,1260,1260,1
20231130,101700,98473306,1258,1260,1260,1258,2
20231130,101600,98470788,1259,1259,1259,1259,0
20231130,101500,98470788,1259,1259,1259,1259,0
20231130,101400,98470788,1259,1259,1259,1259,571
20231130,101300,97751899,1258,1253,1258,1253,2024
20231130,101200,95207900,1258,1258,1258,1258,162
20231130,101100,95004104,1258,1258,1258,1258,838
20231130,101000,93949900,1258,1259,1259,1240,2719
20231130,100900,90558618,1260,1260,1260,1260,0
20231130,100800,90558618,1260,1260,1260,1260,0
20231130,100700,90558618,1260,1260,1260,1260,0
20231130,100600,90558618,1260,1260,1260,1259,29
20231130,100500,90522079,1254,1254,1254,1254,0
20231130,100400,90522079,1254,1254,1254,1254,6
20231130,100300,90514555,1260,1260,1260,1260,2
20231130,100200,90512035,1260,1260,1260,1260,3
20231130,100100,90508255,1254,1262,1262,1254,13
20231130,100000,90491897,1260,1260,1260,1260,0
20231130,095900,90491897,1260,1260,1260,1260,0
20231130,095800,90491897,1260,1260,1260,1260,615
20231130,095700,89716997,1260,1260,1260,1260,1389
20231130,095600,87966857,1260,1260,1260,1260,6967
20231130,095500,79188437,1260,1260,1260,1260,0
20231130,095400,79188437,1260,1260,1260,1260,0
20231130,095300,79188437,1260,1260,1260,1260,0
20231130,095200,79188437,1260,1254,1260,1254,3
20231130,095100,79184663,1260,1254,1260,1254,9
20231130,095000,79173359,1254,1259,1260,1254,66
20231130,094900,79090320,1260,1260,1260,1260,155
20231130,094800,78895020,1260,1253,1260,1253,2820
20231130,094700,75353177,1237,1254,1254,1237,1980
20231130,094600,72885577,1255,1255,1255,1255,154
20231130,094500,72692307,1255,1255,1255,1255,100
20231130,094400,72566807,1255,1255,1255,1255,130
20231130,094300,72403657,1254,1253,1254,1253,358
20231130,094200,71954764,1253,1252,1253,1252,144
20231130,094100,71774475,1251,1251,1251,1251,696
20231130,094000,70903779,1251,1248,1251,1248,6364
20231130,093900,62949051,1249,1246,1249,1246,39
20231130,093800,62900454,1246,1245,1246,1245,767
20231130,093700,61945456,1245,1245,1245,1245,131
20231130,093600,61782361,1246,1248,1249,1246,508
20231130,093500,61149030,1248,1247,1248,1247,385
20231130,093400,60668932,1247,1244,1247,1244,1742
20231130,093300,58498421,1244,1244,1244,1244,659
20231130,093200,57678625,1244,1244,1244,1244,667
20231130,093100,56848877,1246,1246,1246,1246,0
20231130,093000,56848877,1246,1244,1246,1244,2096
20231130,092900,54241451,1246,1246,1246,1246,0
20231130,092800,54241451,1246,1244,1246,1244,881
20231130,092700,53145468,1244,1244,1246,1244,203
20231130,092600,52892934,1246,1244,1246,1242,11547
20231130,092500,38530226,1246,1244,1246,1244,62
20231130,092400,38453094,1244,1244,1244,1244,0
20231130,092300,38453094,1244,1244,1244,1244,2
20231130,092200,38450606,1247,1244,1247,1244,6
20231130,092100,38443133,1244,1244,1244,1244,1100
20231130,092000,37074733,1244,1235,1244,1235,882
20231130,091900,35985074,1237,1245,1245,1237,9499
20231130,091800,24160475,1246,1246,1246,1246,0
20231130,091700,24160475,1246,1246,1247,1246,81
20231130,091600,24059548,1245,1245,1246,1245,1375
20231130,091500,22347633,1250,1250,1250,1250,516
20231130,091400,21702633,1251,1251,1251,1250,499
20231130,091300,21078769,1250,1251,1251,1250,133
20231130,091200,20912399,1250,1251,1251,1250,138
20231130,091100,20739771,1250,1250,1250,1250,1076
20231130,091000,19394771,1251,1245,1251,1245,10
20231130,090900,19382291,1245,1245,1245,1245,4687
20231130,090800,13546976,1252,1252,1252,1252,1
20231130,090700,13545724,1245,1254,1254,1245,3122
20231130,090600,9658721,1245,1250,1254,1245,2874
20231130,090500,6077886,1249,1249,1249,1249,1190
20231130,090400,4591576,1248,1245,1249,1245,927
20231130,090300,3435633,1245,1244,1245,1239,527
20231130,090200,2779914,1245,1245,1248,1236,123
20231130,090100,2626785,1245,1223,1245,1223,1382
20231130,090000,919134,1236,1220,1236,1220,753