stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,211100,6864807500,5330,5330,5330,5330,23071
20231130,211000,6864807500,5330,5330,5330,5330,0
20231130,210900,6864807500,5330,5330,5330,5330,0
20231130,210800,6864807500,5330,5330,5330,5330,0
20231130,210700,6864807500,5330,5330,5330,5330,0
20231130,210600,6864807500,5330,5330,5330,5330,0
20231130,210500,6864807500,5330,5330,5330,5330,0
20231130,210400,6864807500,5330,5330,5330,5330,0
20231130,210300,6864807500,5330,5330,5330,5330,0
20231130,210200,6864807500,5330,5330,5330,5330,0
20231130,210100,6864807500,5330,5330,5330,5330,0
20231130,210000,6864807500,5330,5330,5330,5330,0
20231130,205900,6864807500,5330,5330,5330,5330,0
20231130,205800,6864807500,5330,5330,5330,5330,0
20231130,205700,6864807500,5330,5330,5330,5330,0
20231130,205600,6864807500,5330,5330,5330,5330,0
20231130,205500,6864807500,5330,5330,5330,5330,0
20231130,205400,6864807500,5330,5330,5330,5330,0
20231130,205300,6864807500,5330,5330,5330,5330,0
20231130,205200,6864807500,5330,5330,5330,5330,0
20231130,205100,6864807500,5330,5330,5330,5330,0
20231130,205000,6864807500,5330,5330,5330,5330,0
20231130,204900,6864807500,5330,5330,5330,5330,0
20231130,204800,6864807500,5330,5330,5330,5330,0
20231130,204700,6864807500,5330,5330,5330,5330,0
20231130,204600,6864807500,5330,5330,5330,5330,0
20231130,204500,6864807500,5330,5330,5330,5330,0
20231130,204400,6864807500,5330,5330,5330,5330,0
20231130,204300,6864807500,5330,5330,5330,5330,0
20231130,204200,6864807500,5330,5330,5330,5330,0
20231130,204100,6864807500,5330,5330,5330,5330,23071
20231130,204000,6864807500,5330,5330,5330,5330,0
20231130,203900,6864807500,5330,5330,5330,5330,0
20231130,203800,6864807500,5330,5330,5330,5330,0
20231130,203700,6864807500,5330,5330,5330,5330,0
20231130,203600,6864807500,5330,5330,5330,5330,0
20231130,203500,6864807500,5330,5330,5330,5330,0
20231130,203400,6864807500,5330,5330,5330,5330,0
20231130,203300,6864807500,5330,5330,5330,5330,0
20231130,203200,6864807500,5330,5330,5330,5330,0
20231130,203100,6864807500,5330,5330,5330,5330,0
20231130,203000,6864807500,5330,5330,5330,5330,0
20231130,202900,6864807500,5330,5330,5330,5330,0
20231130,202800,6864807500,5330,5330,5330,5330,0
20231130,202700,6864807500,5330,5330,5330,5330,0
20231130,202600,6864807500,5330,5330,5330,5330,0
20231130,202500,6864807500,5330,5330,5330,5330,0
20231130,202400,6864807500,5330,5330,5330,5330,0
20231130,202300,6864807500,5330,5330,5330,5330,0
20231130,202200,6864807500,5330,5330,5330,5330,0
20231130,202100,6864807500,5330,5330,5330,5330,0
20231130,202000,6864807500,5330,5330,5330,5330,0
20231130,201900,6864807500,5330,5330,5330,5330,0
20231130,201800,6864807500,5330,5330,5330,5330,0
20231130,201700,6864807500,5330,5330,5330,5330,0
20231130,201600,6864807500,5330,5330,5330,5330,0
20231130,201500,6864807500,5330,5330,5330,5330,0
20231130,201400,6864807500,5330,5330,5330,5330,0
20231130,201300,6864807500,5330,5330,5330,5330,0
20231130,201200,6864807500,5330,5330,5330,5330,0
20231130,201100,6864807500,5330,5330,5330,5330,23071
20231130,201000,6864807500,5330,5330,5330,5330,0
20231130,200900,6864807500,5330,5330,5330,5330,0
20231130,200800,6864807500,5330,5330,5330,5330,0
20231130,200700,6864807500,5330,5330,5330,5330,0
20231130,200600,6864807500,5330,5330,5330,5330,0
20231130,200500,6864807500,5330,5330,5330,5330,0
20231130,200400,6864807500,5330,5330,5330,5330,0
20231130,200300,6864807500,5330,5330,5330,5330,0
20231130,200200,6864807500,5330,5330,5330,5330,0
20231130,200100,6864807500,5330,5330,5330,5330,0
20231130,200000,6864807500,5330,5330,5330,5330,0
20231130,195900,6864807500,5330,5330,5330,5330,0
20231130,195800,6864807500,5330,5330,5330,5330,0
20231130,195700,6864807500,5330,5330,5330,5330,0
20231130,195600,6864807500,5330,5330,5330,5330,0
20231130,195500,6864807500,5330,5330,5330,5330,0
20231130,195400,6864807500,5330,5330,5330,5330,0
20231130,195300,6864807500,5330,5330,5330,5330,0
20231130,195200,6864807500,5330,5330,5330,5330,0
20231130,195100,6864807500,5330,5330,5330,5330,0
20231130,195000,6864807500,5330,5330,5330,5330,0
20231130,194900,6864807500,5330,5330,5330,5330,0
20231130,194800,6864807500,5330,5330,5330,5330,0
20231130,194700,6864807500,5330,5330,5330,5330,0
20231130,194600,6864807500,5330,5330,5330,5330,0
20231130,194500,6864807500,5330,5330,5330,5330,0
20231130,194400,6864807500,5330,5330,5330,5330,0
20231130,194300,6864807500,5330,5330,5330,5330,0
20231130,194200,6864807500,5330,5330,5330,5330,0
20231130,194100,6864807500,5330,5330,5330,5330,23071
20231130,194000,6864807500,5330,5330,5330,5330,0
20231130,193900,6864807500,5330,5330,5330,5330,0
20231130,193800,6864807500,5330,5330,5330,5330,0
20231130,193700,6864807500,5330,5330,5330,5330,0
20231130,193600,6864807500,5330,5330,5330,5330,0
20231130,193500,6864807500,5330,5330,5330,5330,0
20231130,193400,6864807500,5330,5330,5330,5330,0
20231130,193300,6864807500,5330,5330,5330,5330,0
20231130,193200,6864807500,5330,5330,5330,5330,0
20231130,193100,6864807500,5330,5330,5330,5330,0
20231130,193000,6864807500,5330,5330,5330,5330,0
20231130,192900,6864807500,5330,5330,5330,5330,0
20231130,192800,6864807500,5330,5330,5330,5330,0
20231130,192700,6864807500,5330,5330,5330,5330,0
20231130,192600,6864807500,5330,5330,5330,5330,0
20231130,192500,6864807500,5330,5330,5330,5330,0
20231130,192400,6864807500,5330,5330,5330,5330,0
20231130,192300,6864807500,5330,5330,5330,5330,0
20231130,192200,6864807500,5330,5330,5330,5330,0
20231130,192100,6864807500,5330,5330,5330,5330,0
20231130,192000,6864807500,5330,5330,5330,5330,0
20231130,191900,6864807500,5330,5330,5330,5330,0
20231130,191800,6864807500,5330,5330,5330,5330,0
20231130,191700,6864807500,5330,5330,5330,5330,0
20231130,191600,6864807500,5330,5330,5330,5330,0
20231130,191500,6864807500,5330,5330,5330,5330,0
20231130,191400,6864807500,5330,5330,5330,5330,0
20231130,191300,6864807500,5330,5330,5330,5330,0
20231130,191200,6864807500,5330,5330,5330,5330,0
20231130,191100,6864807500,5330,5330,5330,5330,23071
20231130,191000,6864807500,5330,5330,5330,5330,0
20231130,190900,6864807500,5330,5330,5330,5330,0
20231130,190800,6864807500,5330,5330,5330,5330,0
20231130,190700,6864807500,5330,5330,5330,5330,0
20231130,190600,6864807500,5330,5330,5330,5330,0
20231130,190500,6864807500,5330,5330,5330,5330,0
20231130,190400,6864807500,5330,5330,5330,5330,0
20231130,190300,6864807500,5330,5330,5330,5330,0
20231130,190200,6864807500,5330,5330,5330,5330,0
20231130,190100,6864807500,5330,5330,5330,5330,0
20231130,190000,6864807500,5330,5330,5330,5330,0
20231130,185900,6864807500,5330,5330,5330,5330,0
20231130,185800,6864807500,5330,5330,5330,5330,0
20231130,185700,6864807500,5330,5330,5330,5330,0
20231130,185600,6864807500,5330,5330,5330,5330,0
20231130,185500,6864807500,5330,5330,5330,5330,0
20231130,185400,6864807500,5330,5330,5330,5330,0
20231130,185300,6864807500,5330,5330,5330,5330,0
20231130,185200,6864807500,5330,5330,5330,5330,0
20231130,185100,6864807500,5330,5330,5330,5330,0
20231130,185000,6864807500,5330,5330,5330,5330,0
20231130,184900,6864807500,5330,5330,5330,5330,0
20231130,184800,6864807500,5330,5330,5330,5330,0
20231130,184700,6864807500,5330,5330,5330,5330,0
20231130,184600,6864807500,5330,5330,5330,5330,0
20231130,184500,6864807500,5330,5330,5330,5330,0
20231130,184400,6864807500,5330,5330,5330,5330,0
20231130,184300,6864807500,5330,5330,5330,5330,0
20231130,184200,6864807500,5330,5330,5330,5330,0
20231130,184100,6864807500,5330,5330,5330,5330,23071
20231130,184000,6864807500,5330,5330,5330,5330,0
20231130,183900,6864807500,5330,5330,5330,5330,0
20231130,183800,6864807500,5330,5330,5330,5330,0
20231130,183700,6864807500,5330,5330,5330,5330,0
20231130,183600,6864807500,5330,5330,5330,5330,0
20231130,183500,6864807500,5330,5330,5330,5330,0
20231130,183400,6864807500,5330,5330,5330,5330,0
20231130,183300,6864807500,5330,5330,5330,5330,0
20231130,183200,6864807500,5330,5330,5330,5330,0
20231130,183100,6864807500,5330,5330,5330,5330,0
20231130,183000,6864807500,5330,5330,5330,5330,0
20231130,182900,6864807500,5330,5330,5330,5330,0
20231130,182800,6864807500,5330,5330,5330,5330,0
20231130,182700,6864807500,5330,5330,5330,5330,0
20231130,182600,6864807500,5330,5330,5330,5330,0
20231130,182500,6864807500,5330,5330,5330,5330,0
20231130,182400,6864807500,5330,5330,5330,5330,0
20231130,182300,6864807500,5330,5330,5330,5330,0
20231130,182200,6864807500,5330,5330,5330,5330,0
20231130,182100,6864807500,5330,5330,5330,5330,0
20231130,182000,6864807500,5330,5330,5330,5330,0
20231130,181900,6864807500,5330,5330,5330,5330,0
20231130,181800,6864807500,5330,5330,5330,5330,0
20231130,181700,6864807500,5330,5330,5330,5330,0
20231130,181600,6864807500,5330,5330,5330,5330,0
20231130,181500,6864807500,5330,5330,5330,5330,0
20231130,181400,6864807500,5330,5330,5330,5330,0
20231130,181300,6864807500,5330,5330,5330,5330,0
20231130,181200,6864807500,5330,5330,5330,5330,0
20231130,181100,6864807500,5330,5330,5330,5330,23071
20231130,181000,6864807500,5330,5330,5330,5330,0
20231130,180900,6864807500,5330,5330,5330,5330,0
20231130,180800,6864807500,5330,5330,5330,5330,0
20231130,180700,6864807500,5330,5330,5330,5330,0
20231130,180600,6864807500,5330,5330,5330,5330,0
20231130,180500,6864807500,5330,5330,5330,5330,0
20231130,180400,6864807500,5330,5330,5330,5330,0
20231130,180300,6864807500,5330,5330,5330,5330,0
20231130,180200,6864807500,5330,5330,5330,5330,0
20231130,180100,6864807500,5330,5330,5330,5330,0
20231130,180000,6864807500,5330,5330,5330,5330,0
20231130,175900,6864807500,5330,5330,5330,5330,0
20231130,175800,6864807500,5330,5330,5330,5330,0
20231130,175700,6864807500,5330,5330,5330,5330,0
20231130,175600,6864807500,5330,5330,5330,5330,0
20231130,175500,6864807500,5330,5330,5330,5330,0
20231130,175400,6864807500,5330,5330,5330,5330,0
20231130,175300,6864807500,5330,5330,5330,5330,0
20231130,175200,6864807500,5330,5330,5330,5330,0
20231130,175100,6864807500,5330,5330,5330,5330,0
20231130,175000,6864807500,5330,5330,5330,5330,0
20231130,174900,6864807500,5330,5330,5330,5330,0
20231130,174800,6864807500,5330,5330,5330,5330,0
20231130,174700,6864807500,5330,5330,5330,5330,0
20231130,174600,6864807500,5330,5330,5330,5330,0
20231130,174500,6864807500,5330,5330,5330,5330,0
20231130,174400,6864807500,5330,5330,5330,5330,0
20231130,174300,6864807500,5330,5330,5330,5330,0
20231130,174200,6864807500,5330,5330,5330,5330,0
20231130,174100,6864807500,5330,5330,5330,5330,23071
20231130,174000,6864807500,5330,5330,5330,5330,0
20231130,173900,6864807500,5330,5330,5330,5330,0
20231130,173800,6864807500,5330,5330,5330,5330,0
20231130,173700,6864807500,5330,5330,5330,5330,0
20231130,173600,6864807500,5330,5330,5330,5330,0
20231130,173500,6864807500,5330,5330,5330,5330,0
20231130,173400,6864807500,5330,5330,5330,5330,0
20231130,173300,6864807500,5330,5330,5330,5330,0
20231130,173200,6864807500,5330,5330,5330,5330,0
20231130,173100,6864807500,5330,5330,5330,5330,0
20231130,173000,6864807500,5330,5330,5330,5330,0
20231130,172900,6864807500,5330,5330,5330,5330,0
20231130,172800,6864807500,5330,5330,5330,5330,0
20231130,172700,6864807500,5330,5330,5330,5330,0
20231130,172600,6864807500,5330,5330,5330,5330,0
20231130,172500,6864807500,5330,5330,5330,5330,0
20231130,172400,6864807500,5330,5330,5330,5330,0
20231130,172300,6864807500,5330,5330,5330,5330,0
20231130,172200,6864807500,5330,5330,5330,5330,0
20231130,172100,6864807500,5330,5330,5330,5330,0
20231130,172000,6864807500,5330,5330,5330,5330,0
20231130,171900,6864807500,5330,5330,5330,5330,0
20231130,171800,6864807500,5330,5330,5330,5330,0
20231130,171700,6864807500,5330,5330,5330,5330,0
20231130,171600,6864807500,5330,5330,5330,5330,0
20231130,171500,6864807500,5330,5330,5330,5330,0
20231130,171400,6864807500,5330,5330,5330,5330,0
20231130,171300,6864807500,5330,5330,5330,5330,0
20231130,171200,6864807500,5330,5330,5330,5330,0
20231130,171100,6864807500,5330,5330,5330,5330,23071
20231130,171000,6864807500,5330,5330,5330,5330,0
20231130,170900,6864807500,5330,5330,5330,5330,0
20231130,170800,6864807500,5330,5330,5330,5330,0
20231130,170700,6864807500,5330,5330,5330,5330,0
20231130,170600,6864807500,5330,5330,5330,5330,0
20231130,170500,6864807500,5330,5330,5330,5330,0
20231130,170400,6864807500,5330,5330,5330,5330,0
20231130,170300,6864807500,5330,5330,5330,5330,0
20231130,170200,6864807500,5330,5330,5330,5330,0
20231130,170100,6864807500,5330,5330,5330,5330,0
20231130,170000,6864807500,5330,5330,5330,5330,0
20231130,165900,6864807500,5330,5330,5330,5330,0
20231130,165800,6864807500,5330,5330,5330,5330,0
20231130,165700,6864807500,5330,5330,5330,5330,0
20231130,165600,6864807500,5330,5330,5330,5330,0
20231130,165500,6864807500,5330,5330,5330,5330,0
20231130,165400,6864807500,5330,5330,5330,5330,0
20231130,165300,6864807500,5330,5330,5330,5330,0
20231130,165200,6864807500,5330,5330,5330,5330,0
20231130,165100,6864807500,5330,5330,5330,5330,0
20231130,165000,6864807500,5330,5330,5330,5330,0
20231130,164900,6864807500,5330,5330,5330,5330,0
20231130,164800,6864807500,5330,5330,5330,5330,0
20231130,164700,6864807500,5330,5330,5330,5330,0
20231130,164600,6864807500,5330,5330,5330,5330,0
20231130,164500,6864807500,5330,5330,5330,5330,0
20231130,164400,6864807500,5330,5330,5330,5330,0
20231130,164300,6864807500,5330,5330,5330,5330,0
20231130,164200,6864807500,5330,5330,5330,5330,0
20231130,164100,6864807500,5330,5330,5330,5330,23071
20231130,164000,6864807500,5330,5330,5330,5330,0
20231130,163900,6864807500,5330,5330,5330,5330,0
20231130,163800,6864807500,5330,5330,5330,5330,0
20231130,163700,6864807500,5330,5330,5330,5330,0
20231130,163600,6864807500,5330,5330,5330,5330,0
20231130,163500,6864807500,5330,5330,5330,5330,0
20231130,163400,6864807500,5330,5330,5330,5330,0
20231130,163300,6864807500,5330,5330,5330,5330,0
20231130,163200,6864807500,5330,5330,5330,5330,0
20231130,163100,6864807500,5330,5330,5330,5330,0
20231130,163000,6864807500,5330,5330,5330,5330,0
20231130,162900,6864807500,5330,5330,5330,5330,0
20231130,162800,6864807500,5330,5330,5330,5330,0
20231130,162700,6864807500,5330,5330,5330,5330,0
20231130,162600,6864807500,5330,5330,5330,5330,0
20231130,162500,6864807500,5330,5330,5330,5330,0
20231130,162400,6864807500,5330,5330,5330,5330,0
20231130,162300,6864807500,5330,5330,5330,5330,0
20231130,162200,6864807500,5330,5330,5330,5330,0
20231130,162100,6864807500,5330,5330,5330,5330,0
20231130,162000,6864807500,5330,5330,5330,5330,0
20231130,161900,6864807500,5330,5330,5330,5330,0
20231130,161800,6864807500,5330,5330,5330,5330,0
20231130,161700,6864807500,5330,5330,5330,5330,0
20231130,161600,6864807500,5330,5330,5330,5330,0
20231130,161500,6864807500,5330,5330,5330,5330,0
20231130,161400,6864807500,5330,5330,5330,5330,0
20231130,161300,6864807500,5330,5330,5330,5330,0
20231130,161200,6864807500,5330,5330,5330,5330,0
20231130,161100,6864807500,5330,5330,5330,5330,23071
20231130,161000,6864807500,5330,5330,5330,5330,0
20231130,160900,6864807500,5330,5330,5330,5330,0
20231130,160800,6864807500,5330,5330,5330,5330,0
20231130,160700,6864807500,5330,5330,5330,5330,0
20231130,160600,6864807500,5330,5330,5330,5330,0
20231130,160500,6864807500,5330,5330,5330,5330,0
20231130,160400,6864807500,5330,5330,5330,5330,0
20231130,160300,6864807500,5330,5330,5330,5330,0
20231130,160200,6864807500,5330,5330,5330,5330,0
20231130,160100,6864807500,5330,5330,5330,5330,0
20231130,160000,6864807500,5330,5330,5330,5330,0
20231130,155900,6864807500,5330,5330,5330,5330,0
20231130,155800,6864807500,5330,5330,5330,5330,0
20231130,155700,6864807500,5330,5330,5330,5330,0
20231130,155600,6864807500,5330,5330,5330,5330,0
20231130,155500,6864807500,5330,5330,5330,5330,0
20231130,155400,6864807500,5330,5330,5330,5330,0
20231130,155300,6864807500,5330,5330,5330,5330,0
20231130,155200,6864807500,5330,5330,5330,5330,0
20231130,155100,6864807500,5330,5330,5330,5330,0
20231130,155000,6864807500,5330,5330,5330,5330,0
20231130,154900,6864807500,5330,5330,5330,5330,0
20231130,154800,6864807500,5330,5330,5330,5330,0
20231130,154700,6864807500,5330,5330,5330,5330,0
20231130,154600,6864807500,5330,5330,5330,5330,0
20231130,154500,6864807500,5330,5330,5330,5330,0
20231130,154400,6864807500,5330,5330,5330,5330,0
20231130,154300,6864807500,5330,5330,5330,5330,0
20231130,154200,6864807500,5330,5330,5330,5330,0
20231130,154100,6864807500,5330,5330,5330,5330,23071
20231130,154000,6864807500,5330,5330,5330,5330,0
20231130,153900,6864807500,5330,5330,5330,5330,0
20231130,153800,6864807500,5330,5330,5330,5330,0
20231130,153700,6864807500,5330,5330,5330,5330,0
20231130,153600,6864807500,5330,5330,5330,5330,0
20231130,153500,6864807500,5330,5330,5330,5330,0
20231130,153400,6864807500,5330,5330,5330,5330,0
20231130,153300,6864807500,5330,5330,5330,5330,0
20231130,153200,6864807500,5330,5330,5330,5330,0
20231130,153100,6864807500,5330,5330,5330,5330,0
20231130,153000,6864807500,5330,5330,5330,5330,23071
20231130,152900,6741839070,5320,5320,5320,5320,0
20231130,152800,6741839070,5320,5320,5320,5320,0
20231130,152700,6741839070,5320,5320,5320,5320,0
20231130,152600,6741839070,5320,5320,5320,5320,0
20231130,152500,6741839070,5320,5320,5320,5320,0
20231130,152400,6741839070,5320,5320,5320,5320,0
20231130,152300,6741839070,5320,5320,5320,5320,0
20231130,152200,6741839070,5320,5320,5320,5320,0
20231130,152100,6741839070,5320,5320,5320,5320,0
20231130,152000,6741839070,5320,5320,5320,5320,0
20231130,151900,6741839070,5320,5320,5340,5310,9514
20231130,151800,6691178470,5310,5310,5320,5310,1798
20231130,151700,6681625720,5320,5320,5330,5320,4369
20231130,151600,6658381120,5320,5320,5330,5320,1776
20231130,151500,6648931770,5330,5310,5330,5310,1382
20231130,151400,6641579630,5320,5320,5320,5310,1415
20231130,151300,6634053800,5310,5310,5310,5300,1812
20231130,151200,6624438540,5310,5310,5310,5300,1710
20231130,151100,6615360570,5310,5310,5310,5300,1306
20231130,151000,6608435050,5310,5300,5310,5300,1353
20231130,150900,6601256220,5300,5310,5310,5300,4247
20231130,150800,6578704830,5310,5320,5320,5310,1170
20231130,150700,6572485230,5320,5310,5320,5310,2125
20231130,150600,6561183410,5310,5310,5310,5310,285
20231130,150500,6559670060,5310,5320,5320,5310,1206
20231130,150400,6553264140,5310,5310,5310,5310,422
20231130,150300,6551023320,5310,5300,5310,5300,2499
20231130,150200,6537764540,5310,5310,5310,5310,15639
20231130,150100,6454721450,5320,5310,5320,5310,3624
20231130,150000,6435477310,5310,5320,5330,5310,1030
20231130,145900,6430001090,5320,5330,5330,5320,9978
20231130,145800,6376917230,5330,5340,5340,5330,1367
20231130,145700,6369629170,5330,5330,5330,5330,2769
20231130,145600,6354870400,5330,5340,5340,5330,346
20231130,145500,6353025690,5330,5330,5330,5330,395
20231130,145400,6350920340,5330,5330,5340,5330,387
20231130,145300,6348857610,5330,5330,5340,5330,1807
20231130,145200,6339222030,5330,5330,5340,5330,4225
20231130,145100,6316686170,5340,5340,5340,5330,2308
20231130,145000,6304364140,5320,5330,5330,5320,1932
20231130,144900,6294071150,5330,5320,5330,5320,2036
20231130,144800,6283222280,5330,5320,5330,5320,2477
20231130,144700,6270026480,5320,5330,5330,5320,2074
20231130,144600,6258992790,5330,5330,5330,5330,9
20231130,144500,6258944820,5320,5340,5340,5320,3121
20231130,144400,6242339690,5340,5330,5340,5320,2087
20231130,144300,6231219930,5340,5340,5340,5330,478
20231130,144200,6228667910,5340,5340,5350,5340,1705
20231130,144100,6219563200,5340,5340,5340,5330,406
20231130,144000,6217396170,5340,5330,5340,5330,2053
20231130,143900,6206433650,5330,5340,5340,5330,659
20231130,143800,6202917670,5340,5320,5340,5320,581
20231130,143700,6199822310,5330,5320,5340,5320,171
20231130,143600,6198911410,5320,5320,5320,5320,1655
20231130,143500,6190106810,5320,5330,5330,5320,1793
20231130,143400,6180553590,5340,5340,5340,5340,1406
20231130,143300,6173045550,5340,5350,5360,5340,806
20231130,143200,6168727380,5360,5350,5360,5330,1522
20231130,143100,6160581010,5350,5310,5350,5310,4516
20231130,143000,6136475410,5310,5320,5320,5310,6161
20231130,142900,6103753190,5320,5340,5340,5320,2410
20231130,142800,6090926150,5340,5320,5340,5320,1454
20231130,142700,6083178820,5320,5320,5330,5310,8205
20231130,142600,6039522090,5320,5330,5330,5320,5567
20231130,142500,6009853290,5330,5350,5350,5330,11051
20231130,142400,5950831880,5350,5350,5360,5350,2986
20231130,142300,5934856380,5350,5360,5360,5350,672
20231130,142200,5931256760,5360,5350,5360,5350,279
20231130,142100,5929764030,5350,5370,5370,5350,7061
20231130,142000,5891971350,5370,5370,5380,5370,3128
20231130,141900,5875173940,5370,5370,5380,5350,2351
20231130,141800,5862549680,5370,5380,5380,5350,2906
20231130,141700,5846957840,5370,5360,5370,5360,7255
20231130,141600,5808015040,5340,5370,5370,5340,5921
20231130,141500,5776338700,5370,5350,5370,5340,11800
20231130,141400,5713234960,5340,5350,5360,5340,1290
20231130,141300,5706333340,5350,5360,5360,5350,2114
20231130,141200,5695023320,5360,5370,5370,5350,611
20231130,141100,5691749350,5360,5360,5370,5360,4780
20231130,141000,5666117790,5360,5350,5370,5350,3024
20231130,140900,5649909770,5340,5350,5350,5340,4437
20231130,140800,5626215480,5350,5360,5360,5350,3171
20231130,140700,5609250510,5360,5360,5360,5360,635
20231130,140600,5605846910,5360,5370,5370,5360,2593
20231130,140500,5591945380,5360,5360,5370,5360,6761
20231130,140400,5555683660,5370,5380,5380,5360,3775
20231130,140300,5535415590,5380,5360,5380,5330,27629
20231130,140200,5387153330,5360,5330,5360,5330,5545
20231130,140100,5357498610,5330,5330,5340,5330,313
20231130,140000,5355828440,5330,5320,5330,5320,2187
20231130,135900,5344191270,5320,5340,5340,5320,2165
20231130,135800,5332652110,5340,5350,5350,5340,692
20231130,135700,5328956730,5350,5340,5350,5340,436
20231130,135600,5326625200,5340,5340,5340,5340,2483
20231130,135500,5313365980,5330,5340,5340,5320,2464
20231130,135400,5300232950,5330,5330,5330,5330,7
20231130,135300,5300195640,5330,5330,5330,5330,2034
20231130,135200,5289354420,5330,5340,5340,5330,845
20231130,135100,5284843220,5350,5350,5350,5350,148
20231130,135000,5284051420,5350,5330,5350,5320,8086
20231130,134900,5240917550,5320,5320,5330,5320,1690
20231130,134800,5231923890,5330,5320,5330,5320,19
20231130,134700,5231822800,5320,5320,5320,5320,19
20231130,134600,5231721720,5320,5330,5330,5320,434
20231130,134500,5229408550,5320,5330,5330,5320,542
20231130,134400,5226523000,5330,5320,5330,5320,954
20231130,134300,5221438300,5320,5330,5330,5320,141
20231130,134200,5220687770,5320,5320,5320,5320,20
20231130,134100,5220581370,5330,5330,5330,5330,1004
20231130,134000,5215230050,5340,5340,5340,5330,685
20231130,133900,5211574370,5330,5310,5330,5310,3515
20231130,133800,5192856910,5310,5310,5320,5310,359
20231130,133700,5190950530,5310,5310,5310,5310,1943
20231130,133600,5180633200,5320,5320,5320,5320,136
20231130,133500,5179909680,5310,5320,5320,5310,232
20231130,133400,5178676840,5310,5330,5330,5310,198
20231130,133300,5177624800,5310,5340,5340,5300,1828
20231130,133200,5167893840,5330,5290,5330,5290,18491
20231130,133100,5069595020,5290,5300,5300,5290,5390
20231130,133000,5041075690,5300,5310,5310,5300,7139
20231130,132900,5003236120,5310,5310,5310,5310,30
20231130,132800,5003076820,5300,5320,5320,5300,65
20231130,132700,5002732230,5300,5320,5320,5300,294
20231130,132600,5001172910,5300,5300,5320,5300,103
20231130,132500,5000626990,5300,5320,5320,5300,5320
20231130,132400,4972423040,5320,5310,5320,5310,670
20231130,132300,4968864320,5320,5310,5320,5310,2463
20231130,132200,4955785700,5310,5300,5310,5300,580
20231130,132100,4952709580,5300,5300,5310,5300,241
20231130,132000,4951432230,5310,5310,5310,5300,2255
20231130,131900,4939459460,5310,5320,5320,5310,608
20231130,131800,4936228970,5320,5320,5320,5310,795
20231130,131700,4932006900,5330,5320,5330,5320,76
20231130,131600,4931601940,5310,5310,5320,5310,1509
20231130,131500,4923580750,5310,5320,5320,5310,1847
20231130,131400,4913766900,5320,5320,5340,5320,512
20231130,131300,4911043030,5320,5330,5330,5320,1644
20231130,131200,4902294650,5340,5330,5340,5330,631
20231130,131100,4898925410,5330,5320,5330,5320,734
20231130,131000,4895015840,5320,5320,5340,5320,95
20231130,130900,4894510420,5310,5330,5340,5310,906
20231130,130800,4889686260,5330,5330,5340,5330,1270
20231130,130700,4882916980,5340,5330,5340,5330,907
20231130,130600,4878081570,5330,5310,5330,5310,3236
20231130,130500,4860860580,5320,5310,5320,5310,419
20231130,130400,4858633500,5310,5300,5310,5300,3258
20231130,130300,4841337540,5300,5300,5310,5290,2116
20231130,130200,4830121590,5300,5300,5310,5300,3405
20231130,130100,4812074060,5300,5330,5330,5300,8987
20231130,130000,4764399200,5320,5320,5320,5320,1582
20231130,125900,4755982960,5320,5310,5320,5310,3315
20231130,125800,4738379070,5320,5340,5340,5310,9585
20231130,125700,4687357380,5340,5340,5350,5340,1644
20231130,125600,4678577920,5340,5350,5350,5340,2196
20231130,125500,4666841410,5350,5350,5360,5340,1036
20231130,125400,4661304170,5350,5350,5360,5350,1221
20231130,125300,4654771770,5350,5350,5350,5350,1628
20231130,125200,4646061970,5350,5360,5360,5350,1607
20231130,125100,4637454100,5360,5340,5360,5340,1339
20231130,125000,4630300130,5340,5350,5350,5340,1829
20231130,124900,4620518310,5360,5350,5360,5350,931
20231130,124800,4615537450,5350,5360,5360,5350,3251
20231130,124700,4598113740,5360,5360,5370,5360,910
20231130,124600,4593235620,5360,5350,5360,5350,1431
20231130,124500,4585566360,5350,5350,5360,5340,2385
20231130,124400,4572811580,5360,5350,5360,5350,2820
20231130,124300,4557713730,5340,5330,5350,5330,3280
20231130,124200,4540188700,5320,5330,5340,5320,2726
20231130,124100,4525664630,5330,5330,5330,5330,1115
20231130,124000,4519721680,5340,5340,5340,5330,1010
20231130,123900,4514338280,5340,5330,5350,5330,1029
20231130,123800,4508853530,5330,5360,5360,5320,5083
20231130,123700,4481711780,5360,5350,5360,5350,1163
20231130,123600,4475480560,5350,5350,5360,5350,1324
20231130,123500,4468395810,5350,5360,5370,5350,3138
20231130,123400,4451576330,5370,5370,5380,5360,4971
20231130,123300,4424883960,5380,5350,5380,5340,4092
20231130,123200,4402939780,5340,5370,5380,5330,12155
20231130,123100,4337797430,5380,5360,5390,5360,25691
20231130,123000,4199686740,5360,5340,5360,5340,15829
20231130,122900,4114956110,5310,5300,5350,5300,30125
20231130,122800,3954185690,5300,5320,5320,5300,253
20231130,122700,3952842160,5310,5310,5310,5310,4074
20231130,122600,3931209220,5310,5310,5320,5300,639
20231130,122500,3927817340,5310,5310,5310,5310,1292
20231130,122400,3920956820,5310,5320,5320,5310,106
20231130,122300,3920393000,5320,5320,5320,5320,2258
20231130,122200,3908380440,5310,5310,5320,5310,1084
20231130,122100,3902614380,5320,5300,5320,5300,2395
20231130,122000,3889897080,5310,5300,5310,5300,2521
20231130,121900,3876512360,5310,5310,5310,5310,219
20231130,121800,3875349470,5310,5300,5310,5300,1353
20231130,121700,3868178370,5300,5290,5300,5290,3692
20231130,121600,3848610860,5290,5290,5290,5280,766
20231130,121500,3844560380,5290,5300,5300,5290,400
20231130,121400,3842442320,5300,5290,5320,5290,1446
20231130,121300,3834771080,5290,5290,5310,5270,2377
20231130,121200,3822183990,5290,5280,5290,5270,2086
20231130,121100,3811168820,5280,5270,5280,5270,879
20231130,121000,3806534720,5280,5280,5280,5270,1366
20231130,120900,3799331920,5280,5270,5280,5270,836
20231130,120800,3794925450,5270,5280,5280,5270,1683
20231130,120700,3786039450,5290,5290,5290,5280,2406
20231130,120600,3773329710,5280,5280,5290,5280,1404
20231130,120500,3765916300,5270,5290,5290,5270,5396
20231130,120400,3737433620,5290,5290,5290,5290,1054
20231130,120300,3731857960,5300,5290,5300,5290,107
20231130,120200,3731290930,5290,5290,5300,5290,132
20231130,120100,3730591350,5290,5290,5290,5290,2360
20231130,120000,3718106950,5290,5300,5300,5290,1586
20231130,115900,3709706910,5290,5290,5300,5290,257
20231130,115800,3708347370,5290,5300,5310,5290,1508
20231130,115700,3700353380,5300,5310,5320,5300,355
20231130,115600,3698469980,5320,5310,5320,5290,7756
20231130,115500,3657349070,5310,5320,5320,5310,756
20231130,115400,3653328390,5310,5310,5320,5310,3219
20231130,115300,3636215500,5310,5320,5320,5310,258
20231130,115200,3634845050,5310,5310,5320,5310,475
20231130,115100,3632322180,5310,5300,5310,5300,1643
20231130,115000,3623598480,5300,5300,5300,5300,353
20231130,114900,3621727580,5310,5300,5310,5300,215
20231130,114800,3620587630,5300,5300,5310,5300,9433
20231130,114700,3570542100,5300,5300,5310,5300,645
20231130,114600,3567123570,5310,5320,5320,5290,1214
20231130,114500,3560680450,5290,5290,5310,5290,5357
20231130,114400,3532300700,5290,5290,5300,5290,3363
20231130,114300,3514510340,5290,5310,5310,5280,4059
20231130,114200,3493021450,5310,5310,5310,5300,2915
20231130,114100,3477569570,5310,5310,5320,5300,1400
20231130,114000,3470138060,5320,5310,5320,5310,1194
20231130,113900,3463794910,5310,5320,5320,5300,3101
20231130,113800,3447342680,5320,5310,5330,5300,5113
20231130,113700,3420151660,5310,5330,5330,5310,4336
20231130,113600,3397053550,5330,5340,5340,5330,1858
20231130,113500,3387147550,5340,5340,5340,5330,4071
20231130,113400,3365433900,5340,5340,5350,5330,8640
20231130,113300,3319294870,5340,5310,5340,5310,9885
20231130,113200,3266563170,5310,5310,5320,5310,1209
20231130,113100,3260134070,5320,5330,5330,5320,3851
20231130,113000,3239625540,5330,5330,5340,5320,11119
20231130,112900,3180304210,5330,5300,5330,5300,15525
20231130,112800,3097799650,5300,5310,5310,5300,1535
20231130,112700,3089664030,5300,5300,5310,5300,1917
20231130,112600,3079497380,5300,5260,5310,5260,3112
20231130,112500,3063014090,5260,5260,5280,5260,7888
20231130,112400,3021430590,5270,5260,5270,5260,2592
20231130,112300,3007796150,5260,5270,5280,5260,4341
20231130,112200,2984918910,5280,5300,5300,5280,13194
20231130,112100,2915125560,5300,5310,5310,5300,3455
20231130,112000,2896800780,5300,5310,5310,5300,4918
20231130,111900,2870703290,5300,5300,5310,5300,3395
20231130,111800,2852690040,5300,5300,5310,5300,3894
20231130,111700,2832049830,5300,5300,5310,5290,7153
20231130,111600,2794135730,5300,5300,5310,5290,5350
20231130,111500,2765807300,5300,5320,5320,5290,11737
20231130,111400,2703465340,5320,5310,5320,5310,6082
20231130,111300,2671157810,5310,5300,5310,5300,1974
20231130,111200,2660678540,5310,5300,5310,5290,5481
20231130,111100,2631643590,5300,5290,5300,5290,1130
20231130,111000,2625657810,5290,5300,5300,5290,1312
20231130,110900,2618712600,5300,5280,5300,5280,4822
20231130,110800,2593222210,5270,5270,5280,5270,874
20231130,110700,2588613910,5270,5270,5280,5270,3271
20231130,110600,2571374760,5270,5270,5280,5270,3291
20231130,110500,2554027720,5270,5260,5280,5260,394
20231130,110400,2551951260,5280,5260,5280,5260,6339
20231130,110300,2518580580,5260,5260,5270,5260,3598
20231130,110200,2499652450,5270,5260,5270,5260,5093
20231130,110100,2472851240,5260,5280,5290,5260,5155
20231130,110000,2445653580,5280,5290,5300,5280,3263
20231130,105900,2428399370,5280,5300,5300,5280,13672
20231130,105800,2356088630,5290,5290,5300,5280,3518
20231130,105700,2337482820,5280,5300,5310,5270,15273
20231130,105600,2256805460,5290,5290,5320,5290,44474
20231130,105500,2020825120,5300,5290,5300,5280,11911
20231130,105400,1957807220,5300,5290,5300,5280,29366
20231130,105300,1802474190,5290,5270,5290,5270,18252
20231130,105200,1706078520,5290,5260,5290,5260,11902
20231130,105100,1643316800,5250,5250,5260,5240,3823
20231130,105000,1623216190,5240,5250,5260,5230,6580
20231130,104900,1588686930,5240,5250,5250,5230,5418
20231130,104800,1560280140,5240,5250,5260,5230,9762
20231130,104700,1509064360,5250,5250,5270,5240,14353
20231130,104600,1433642960,5250,5200,5250,5200,11693
20231130,104500,1372501260,5190,5200,5210,5190,4792
20231130,104400,1347593310,5200,5210,5210,5190,9556
20231130,104300,1297916680,5210,5230,5240,5210,7220
20231130,104200,1260237280,5230,5220,5240,5210,10609
20231130,104100,1204813190,5220,5250,5250,5210,22527
20231130,104000,1086978380,5250,5160,5260,5150,73207
20231130,103900,704542040,5130,5150,5170,5130,7180
20231130,103800,667502040,5150,5160,5160,5150,13
20231130,103700,667435070,5150,5130,5150,5130,4956
20231130,103600,641934940,5120,5120,5120,5120,410
20231130,103500,639835740,5130,5130,5130,5130,801
20231130,103400,635726610,5130,5120,5130,5120,123
20231130,103300,635096460,5130,5120,5130,5100,92
20231130,103200,634625610,5120,5120,5120,5120,1312
20231130,103100,627908170,5120,5100,5120,5100,959
20231130,103000,623016990,5100,5120,5120,5100,2264
20231130,102900,611467660,5120,5120,5120,5120,460
20231130,102800,609112460,5120,5120,5120,5110,125
20231130,102700,608473490,5120,5120,5120,5120,1
20231130,102600,608468370,5110,5110,5120,5110,17
20231130,102500,608381480,5110,5110,5110,5110,0
20231130,102400,608381480,5110,5120,5120,5110,167
20231130,102300,607526500,5120,5120,5120,5120,1013
20231130,102200,602339940,5100,5110,5120,5100,619
20231130,102100,599173780,5120,5120,5120,5120,10
20231130,102000,599122580,5120,5120,5120,5120,138
20231130,101900,598416020,5100,5100,5120,5100,111
20231130,101800,597849720,5120,5120,5120,5090,11540
20231130,101700,539006960,5120,5120,5120,5120,1
20231130,101600,539001840,5120,5110,5120,5110,562
20231130,101500,536130010,5110,5110,5110,5090,368
20231130,101400,534256780,5110,5120,5120,5110,14
20231130,101300,534185120,5120,5090,5120,5090,1203
20231130,101200,528059930,5090,5120,5120,5080,5444
20231130,101100,500325030,5110,5100,5120,5100,1213
20231130,101000,494137080,5110,5110,5110,5100,534
20231130,100900,491408410,5120,5120,5120,5120,108
20231130,100800,490855450,5120,5110,5120,5100,889
20231130,100700,486310940,5110,5120,5120,5110,37
20231130,100600,486121850,5120,5120,5120,5120,0
20231130,100500,486121850,5120,5110,5120,5110,1039
20231130,100400,480812520,5120,5110,5120,5110,119
20231130,100300,480204210,5110,5120,5120,5110,307
20231130,100200,478635370,5120,5120,5120,5120,2
20231130,100100,478625130,5120,5110,5120,5110,381
20231130,100000,476676210,5120,5120,5120,5120,1
20231130,095900,476671090,5120,5110,5120,5110,60
20231130,095800,476364480,5120,5120,5120,5120,35
20231130,095700,476185280,5120,5120,5120,5110,232
20231130,095600,474997730,5120,5120,5120,5120,298
20231130,095500,473471970,5120,5120,5120,5120,0
20231130,095400,473471970,5120,5120,5120,5100,131
20231130,095300,472802750,5120,5120,5120,5110,236
20231130,095200,471596760,5100,5110,5120,5100,1456
20231130,095100,464166860,5120,5120,5120,5110,818
20231130,095000,459986560,5120,5120,5120,5110,221
20231130,094900,458856820,5110,5110,5120,5110,1096
20231130,094800,453255750,5110,5120,5120,5110,1611
20231130,094700,445009430,5130,5140,5140,5120,454
20231130,094600,442680330,5150,5150,5150,5150,1
20231130,094500,442675180,5150,5150,5150,5130,1373
20231130,094400,435625140,5150,5150,5150,5150,1053
20231130,094300,430202190,5150,5140,5150,5140,668
20231130,094200,426768500,5120,5140,5140,5120,256
20231130,094100,425452680,5140,5130,5140,5130,65
20231130,094000,425118590,5110,5120,5120,5110,122
20231130,093900,424494950,5120,5120,5120,5100,657
20231130,093800,421132370,5100,5120,5120,5100,879
20231130,093700,416636410,5120,5100,5120,5100,359
20231130,093600,414798390,5100,5120,5120,5100,3719
20231130,093500,395821150,5100,5100,5130,5100,49
20231130,093400,395570920,5100,5090,5100,5090,2997
20231130,093300,380302190,5100,5100,5100,5090,4345
20231130,093200,358145780,5100,5110,5110,5100,515
20231130,093100,355518250,5100,5100,5100,5100,738
20231130,093000,351754450,5100,5120,5120,5100,6337
20231130,092900,319369750,5120,5120,5140,5120,1532
20231130,092800,311525890,5130,5140,5140,5130,3085
20231130,092700,295683830,5140,5120,5140,5120,200
20231130,092600,294658310,5120,5140,5140,5120,188
20231130,092500,293695450,5140,5120,5140,5120,314
20231130,092400,292083850,5120,5120,5140,5120,28
20231130,092300,291940250,5150,5150,5150,5110,4120
20231130,092200,270820520,5140,5140,5150,5140,1067
20231130,092100,265332180,5150,5150,5150,5150,362
20231130,092000,263467880,5150,5150,5160,5150,557
20231130,091900,260599320,5130,5140,5150,5130,1110
20231130,091800,254894980,5140,5120,5140,5120,3264
20231130,091700,238178330,5140,5130,5140,5120,401
20231130,091600,236120360,5130,5140,5150,5130,3361
20231130,091500,218864280,5150,5130,5150,5130,1050
20231130,091400,213475450,5120,5140,5140,5120,170
20231130,091300,212603980,5130,5130,5130,5130,82
20231130,091200,212183320,5120,5120,5140,5120,1789
20231130,091100,203023270,5120,5150,5150,5120,2028
20231130,091000,192614370,5130,5140,5140,5120,2156
20231130,090900,181546330,5140,5150,5150,5140,105
20231130,090800,181005630,5150,5120,5150,5110,2779
20231130,090700,166759860,5120,5130,5150,5120,1638
20231130,090600,158367980,5130,5150,5170,5130,2975
20231130,090500,143054280,5160,5170,5180,5160,2591
20231130,090400,129657090,5180,5140,5180,5140,1798
20231130,090300,120386940,5170,5120,5170,5120,2857
20231130,090200,105690310,5120,5120,5130,5090,4925
20231130,090100,80599480,5120,5120,5130,5100,4565
20231130,090000,57263460,5130,5130,5190,5120,10632