stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,211200,180326900,495,495,495,495,11559
20231130,211100,180326900,495,495,495,495,0
20231130,211000,180326900,495,495,495,495,0
20231130,210900,180326900,495,495,495,495,0
20231130,210800,180326900,495,495,495,495,0
20231130,210700,180326900,495,495,495,495,0
20231130,210600,180326900,495,495,495,495,0
20231130,210500,180326900,495,495,495,495,0
20231130,210400,180326900,495,495,495,495,0
20231130,210300,180326900,495,495,495,495,0
20231130,210200,180326900,495,495,495,495,0
20231130,210100,180326900,495,495,495,495,0
20231130,210000,180326900,495,495,495,495,0
20231130,205900,180326900,495,495,495,495,0
20231130,205800,180326900,495,495,495,495,0
20231130,205700,180326900,495,495,495,495,0
20231130,205600,180326900,495,495,495,495,0
20231130,205500,180326900,495,495,495,495,0
20231130,205400,180326900,495,495,495,495,0
20231130,205300,180326900,495,495,495,495,0
20231130,205200,180326900,495,495,495,495,0
20231130,205100,180326900,495,495,495,495,0
20231130,205000,180326900,495,495,495,495,0
20231130,204900,180326900,495,495,495,495,0
20231130,204800,180326900,495,495,495,495,0
20231130,204700,180326900,495,495,495,495,0
20231130,204600,180326900,495,495,495,495,0
20231130,204500,180326900,495,495,495,495,0
20231130,204400,180326900,495,495,495,495,0
20231130,204300,180326900,495,495,495,495,0
20231130,204200,180326900,495,495,495,495,11559
20231130,204100,180326900,495,495,495,495,0
20231130,204000,180326900,495,495,495,495,0
20231130,203900,180326900,495,495,495,495,0
20231130,203800,180326900,495,495,495,495,0
20231130,203700,180326900,495,495,495,495,0
20231130,203600,180326900,495,495,495,495,0
20231130,203500,180326900,495,495,495,495,0
20231130,203400,180326900,495,495,495,495,0
20231130,203300,180326900,495,495,495,495,0
20231130,203200,180326900,495,495,495,495,0
20231130,203100,180326900,495,495,495,495,0
20231130,203000,180326900,495,495,495,495,0
20231130,202900,180326900,495,495,495,495,0
20231130,202800,180326900,495,495,495,495,0
20231130,202700,180326900,495,495,495,495,0
20231130,202600,180326900,495,495,495,495,0
20231130,202500,180326900,495,495,495,495,0
20231130,202400,180326900,495,495,495,495,0
20231130,202300,180326900,495,495,495,495,0
20231130,202200,180326900,495,495,495,495,0
20231130,202100,180326900,495,495,495,495,0
20231130,202000,180326900,495,495,495,495,0
20231130,201900,180326900,495,495,495,495,0
20231130,201800,180326900,495,495,495,495,0
20231130,201700,180326900,495,495,495,495,0
20231130,201600,180326900,495,495,495,495,0
20231130,201500,180326900,495,495,495,495,0
20231130,201400,180326900,495,495,495,495,0
20231130,201300,180326900,495,495,495,495,0
20231130,201200,180326900,495,495,495,495,11559
20231130,201100,180326900,495,495,495,495,0
20231130,201000,180326900,495,495,495,495,0
20231130,200900,180326900,495,495,495,495,0
20231130,200800,180326900,495,495,495,495,0
20231130,200700,180326900,495,495,495,495,0
20231130,200600,180326900,495,495,495,495,0
20231130,200500,180326900,495,495,495,495,0
20231130,200400,180326900,495,495,495,495,0
20231130,200300,180326900,495,495,495,495,0
20231130,200200,180326900,495,495,495,495,0
20231130,200100,180326900,495,495,495,495,0
20231130,200000,180326900,495,495,495,495,0
20231130,195900,180326900,495,495,495,495,0
20231130,195800,180326900,495,495,495,495,0
20231130,195700,180326900,495,495,495,495,0
20231130,195600,180326900,495,495,495,495,0
20231130,195500,180326900,495,495,495,495,0
20231130,195400,180326900,495,495,495,495,0
20231130,195300,180326900,495,495,495,495,0
20231130,195200,180326900,495,495,495,495,0
20231130,195100,180326900,495,495,495,495,0
20231130,195000,180326900,495,495,495,495,0
20231130,194900,180326900,495,495,495,495,0
20231130,194800,180326900,495,495,495,495,0
20231130,194700,180326900,495,495,495,495,0
20231130,194600,180326900,495,495,495,495,0
20231130,194500,180326900,495,495,495,495,0
20231130,194400,180326900,495,495,495,495,0
20231130,194300,180326900,495,495,495,495,0
20231130,194200,180326900,495,495,495,495,11559
20231130,194100,180326900,495,495,495,495,0
20231130,194000,180326900,495,495,495,495,0
20231130,193900,180326900,495,495,495,495,0
20231130,193800,180326900,495,495,495,495,0
20231130,193700,180326900,495,495,495,495,0
20231130,193600,180326900,495,495,495,495,0
20231130,193500,180326900,495,495,495,495,0
20231130,193400,180326900,495,495,495,495,0
20231130,193300,180326900,495,495,495,495,0
20231130,193200,180326900,495,495,495,495,0
20231130,193100,180326900,495,495,495,495,0
20231130,193000,180326900,495,495,495,495,0
20231130,192900,180326900,495,495,495,495,0
20231130,192800,180326900,495,495,495,495,0
20231130,192700,180326900,495,495,495,495,0
20231130,192600,180326900,495,495,495,495,0
20231130,192500,180326900,495,495,495,495,0
20231130,192400,180326900,495,495,495,495,0
20231130,192300,180326900,495,495,495,495,0
20231130,192200,180326900,495,495,495,495,0
20231130,192100,180326900,495,495,495,495,0
20231130,192000,180326900,495,495,495,495,0
20231130,191900,180326900,495,495,495,495,0
20231130,191800,180326900,495,495,495,495,0
20231130,191700,180326900,495,495,495,495,0
20231130,191600,180326900,495,495,495,495,0
20231130,191500,180326900,495,495,495,495,0
20231130,191400,180326900,495,495,495,495,0
20231130,191300,180326900,495,495,495,495,0
20231130,191200,180326900,495,495,495,495,11559
20231130,191100,180326900,495,495,495,495,0
20231130,191000,180326900,495,495,495,495,0
20231130,190900,180326900,495,495,495,495,0
20231130,190800,180326900,495,495,495,495,0
20231130,190700,180326900,495,495,495,495,0
20231130,190600,180326900,495,495,495,495,0
20231130,190500,180326900,495,495,495,495,0
20231130,190400,180326900,495,495,495,495,0
20231130,190300,180326900,495,495,495,495,0
20231130,190200,180326900,495,495,495,495,0
20231130,190100,180326900,495,495,495,495,0
20231130,190000,180326900,495,495,495,495,0
20231130,185900,180326900,495,495,495,495,0
20231130,185800,180326900,495,495,495,495,0
20231130,185700,180326900,495,495,495,495,0
20231130,185600,180326900,495,495,495,495,0
20231130,185500,180326900,495,495,495,495,0
20231130,185400,180326900,495,495,495,495,0
20231130,185300,180326900,495,495,495,495,0
20231130,185200,180326900,495,495,495,495,0
20231130,185100,180326900,495,495,495,495,0
20231130,185000,180326900,495,495,495,495,0
20231130,184900,180326900,495,495,495,495,0
20231130,184800,180326900,495,495,495,495,0
20231130,184700,180326900,495,495,495,495,0
20231130,184600,180326900,495,495,495,495,0
20231130,184500,180326900,495,495,495,495,0
20231130,184400,180326900,495,495,495,495,0
20231130,184300,180326900,495,495,495,495,0
20231130,184200,180326900,495,495,495,495,11559
20231130,184100,180326900,495,495,495,495,0
20231130,184000,180326900,495,495,495,495,0
20231130,183900,180326900,495,495,495,495,0
20231130,183800,180326900,495,495,495,495,0
20231130,183700,180326900,495,495,495,495,0
20231130,183600,180326900,495,495,495,495,0
20231130,183500,180326900,495,495,495,495,0
20231130,183400,180326900,495,495,495,495,0
20231130,183300,180326900,495,495,495,495,0
20231130,183200,180326900,495,495,495,495,0
20231130,183100,180326900,495,495,495,495,0
20231130,183000,180326900,495,495,495,495,0
20231130,182900,180326900,495,495,495,495,0
20231130,182800,180326900,495,495,495,495,0
20231130,182700,180326900,495,495,495,495,0
20231130,182600,180326900,495,495,495,495,0
20231130,182500,180326900,495,495,495,495,0
20231130,182400,180326900,495,495,495,495,0
20231130,182300,180326900,495,495,495,495,0
20231130,182200,180326900,495,495,495,495,0
20231130,182100,180326900,495,495,495,495,0
20231130,182000,180326900,495,495,495,495,0
20231130,181900,180326900,495,495,495,495,0
20231130,181800,180326900,495,495,495,495,0
20231130,181700,180326900,495,495,495,495,0
20231130,181600,180326900,495,495,495,495,0
20231130,181500,180326900,495,495,495,495,0
20231130,181400,180326900,495,495,495,495,0
20231130,181300,180326900,495,495,495,495,0
20231130,181200,180326900,495,495,495,495,11559
20231130,181100,180326900,495,495,495,495,0
20231130,181000,180326900,495,495,495,495,0
20231130,180900,180326900,495,495,495,495,0
20231130,180800,180326900,495,495,495,495,0
20231130,180700,180326900,495,495,495,495,0
20231130,180600,180326900,495,495,495,495,0
20231130,180500,180326900,495,495,495,495,0
20231130,180400,180326900,495,495,495,495,0
20231130,180300,180326900,495,495,495,495,0
20231130,180200,180326900,495,495,495,495,0
20231130,180100,180326900,495,495,495,495,0
20231130,180000,180326900,495,495,495,495,0
20231130,175900,180326900,495,495,495,495,0
20231130,175800,180326900,495,495,495,495,0
20231130,175700,180326900,495,495,495,495,0
20231130,175600,180326900,495,495,495,495,0
20231130,175500,180326900,495,495,495,495,0
20231130,175400,180326900,495,495,495,495,0
20231130,175300,180326900,495,495,495,495,0
20231130,175200,180326900,495,495,495,495,0
20231130,175100,180326900,495,495,495,495,0
20231130,175000,180326900,495,495,495,495,0
20231130,174900,180326900,495,495,495,495,0
20231130,174800,180326900,495,495,495,495,0
20231130,174700,180326900,495,495,495,495,0
20231130,174600,180326900,495,495,495,495,0
20231130,174500,180326900,495,495,495,495,0
20231130,174400,180326900,495,495,495,495,0
20231130,174300,180326900,495,495,495,495,0
20231130,174200,180326900,495,495,495,495,11559
20231130,174100,180326900,495,495,495,495,0
20231130,174000,180326900,495,495,495,495,0
20231130,173900,180326900,495,495,495,495,0
20231130,173800,180326900,495,495,495,495,0
20231130,173700,180326900,495,495,495,495,0
20231130,173600,180326900,495,495,495,495,0
20231130,173500,180326900,495,495,495,495,0
20231130,173400,180326900,495,495,495,495,0
20231130,173300,180326900,495,495,495,495,0
20231130,173200,180326900,495,495,495,495,0
20231130,173100,180326900,495,495,495,495,0
20231130,173000,180326900,495,495,495,495,0
20231130,172900,180326900,495,495,495,495,0
20231130,172800,180326900,495,495,495,495,0
20231130,172700,180326900,495,495,495,495,0
20231130,172600,180326900,495,495,495,495,0
20231130,172500,180326900,495,495,495,495,0
20231130,172400,180326900,495,495,495,495,0
20231130,172300,180326900,495,495,495,495,0
20231130,172200,180326900,495,495,495,495,0
20231130,172100,180326900,495,495,495,495,0
20231130,172000,180326900,495,495,495,495,0
20231130,171900,180326900,495,495,495,495,0
20231130,171800,180326900,495,495,495,495,0
20231130,171700,180326900,495,495,495,495,0
20231130,171600,180326900,495,495,495,495,0
20231130,171500,180326900,495,495,495,495,0
20231130,171400,180326900,495,495,495,495,0
20231130,171300,180326900,495,495,495,495,0
20231130,171200,180326900,495,495,495,495,11559
20231130,171100,180326900,495,495,495,495,0
20231130,171000,180326900,495,495,495,495,0
20231130,170900,180326900,495,495,495,495,0
20231130,170800,180326900,495,495,495,495,0
20231130,170700,180326900,495,495,495,495,0
20231130,170600,180326900,495,495,495,495,0
20231130,170500,180326900,495,495,495,495,0
20231130,170400,180326900,495,495,495,495,0
20231130,170300,180326900,495,495,495,495,0
20231130,170200,180326900,495,495,495,495,0
20231130,170100,180326900,495,495,495,495,0
20231130,170000,180326900,495,495,495,495,0
20231130,165900,180326900,495,495,495,495,0
20231130,165800,180326900,495,495,495,495,0
20231130,165700,180326900,495,495,495,495,0
20231130,165600,180326900,495,495,495,495,0
20231130,165500,180326900,495,495,495,495,0
20231130,165400,180326900,495,495,495,495,0
20231130,165300,180326900,495,495,495,495,0
20231130,165200,180326900,495,495,495,495,0
20231130,165100,180326900,495,495,495,495,0
20231130,165000,180326900,495,495,495,495,0
20231130,164900,180326900,495,495,495,495,0
20231130,164800,180326900,495,495,495,495,0
20231130,164700,180326900,495,495,495,495,0
20231130,164600,180326900,495,495,495,495,0
20231130,164500,180326900,495,495,495,495,0
20231130,164400,180326900,495,495,495,495,0
20231130,164300,180326900,495,495,495,495,0
20231130,164200,180326900,495,495,495,495,11559
20231130,164100,180326900,495,495,495,495,0
20231130,164000,180326900,495,495,495,495,0
20231130,163900,180326900,495,495,495,495,0
20231130,163800,180326900,495,495,495,495,0
20231130,163700,180326900,495,495,495,495,0
20231130,163600,180326900,495,495,495,495,0
20231130,163500,180326900,495,495,495,495,0
20231130,163400,180326900,495,495,495,495,0
20231130,163300,180326900,495,495,495,495,0
20231130,163200,180326900,495,495,495,495,0
20231130,163100,180326900,495,495,495,495,0
20231130,163000,180326900,495,495,495,495,0
20231130,162900,180326900,495,495,495,495,0
20231130,162800,180326900,495,495,495,495,0
20231130,162700,180326900,495,495,495,495,0
20231130,162600,180326900,495,495,495,495,0
20231130,162500,180326900,495,495,495,495,0
20231130,162400,180326900,495,495,495,495,0
20231130,162300,180326900,495,495,495,495,0
20231130,162200,180326900,495,495,495,495,0
20231130,162100,180326900,495,495,495,495,0
20231130,162000,180326900,495,495,495,495,0
20231130,161900,180326900,495,495,495,495,0
20231130,161800,180326900,495,495,495,495,0
20231130,161700,180326900,495,495,495,495,0
20231130,161600,180326900,495,495,495,495,0
20231130,161500,180326900,495,495,495,495,0
20231130,161400,180326900,495,495,495,495,0
20231130,161300,180326900,495,495,495,495,0
20231130,161200,180326900,495,495,495,495,11559
20231130,161100,180326900,495,495,495,495,0
20231130,161000,180326900,495,495,495,495,0
20231130,160900,180326900,495,495,495,495,0
20231130,160800,180326900,495,495,495,495,0
20231130,160700,180326900,495,495,495,495,0
20231130,160600,180326900,495,495,495,495,0
20231130,160500,180326900,495,495,495,495,0
20231130,160400,180326900,495,495,495,495,0
20231130,160300,180326900,495,495,495,495,0
20231130,160200,180326900,495,495,495,495,0
20231130,160100,180326900,495,495,495,495,0
20231130,160000,180326900,495,495,495,495,0
20231130,155900,180326900,495,495,495,495,0
20231130,155800,180326900,495,495,495,495,0
20231130,155700,180326900,495,495,495,495,0
20231130,155600,180326900,495,495,495,495,0
20231130,155500,180326900,495,495,495,495,0
20231130,155400,180326900,495,495,495,495,0
20231130,155300,180326900,495,495,495,495,0
20231130,155200,180326900,495,495,495,495,0
20231130,155100,180326900,495,495,495,495,0
20231130,155000,180326900,495,495,495,495,0
20231130,154900,180326900,495,495,495,495,0
20231130,154800,180326900,495,495,495,495,0
20231130,154700,180326900,495,495,495,495,0
20231130,154600,180326900,495,495,495,495,0
20231130,154500,180326900,495,495,495,495,0
20231130,154400,180326900,495,495,495,495,0
20231130,154300,180326900,495,495,495,495,0
20231130,154200,180326900,495,495,495,495,11559
20231130,154100,180326900,495,495,495,495,0
20231130,154000,180326900,495,495,495,495,0
20231130,153900,180326900,495,495,495,495,0
20231130,153800,180326900,495,495,495,495,0
20231130,153700,180326900,495,495,495,495,0
20231130,153600,180326900,495,495,495,495,0
20231130,153500,180326900,495,495,495,495,0
20231130,153400,180326900,495,495,495,495,0
20231130,153300,180326900,495,495,495,495,0
20231130,153200,180326900,495,495,495,495,0
20231130,153100,180326900,495,495,495,495,0
20231130,153000,180326900,495,495,495,495,11559
20231130,152900,174605195,498,498,498,498,0
20231130,152800,174605195,498,498,498,498,0
20231130,152700,174605195,498,498,498,498,0
20231130,152600,174605195,498,498,498,498,0
20231130,152500,174605195,498,498,498,498,0
20231130,152400,174605195,498,498,498,498,0
20231130,152300,174605195,498,498,498,498,0
20231130,152200,174605195,498,498,498,498,0
20231130,152100,174605195,498,498,498,498,0
20231130,152000,174605195,498,498,498,498,0
20231130,151900,174605195,498,496,498,495,3911
20231130,151800,172667025,496,498,498,496,4
20231130,151700,172665037,496,496,496,496,1001
20231130,151600,172168541,496,496,498,496,5
20231130,151500,172166059,498,498,498,496,1438
20231130,151400,171452805,496,496,498,496,4
20231130,151300,171450817,498,498,498,498,1
20231130,151200,171450319,496,496,496,496,1000
20231130,151100,170954319,498,498,498,498,0
20231130,151000,170954319,498,498,498,498,0
20231130,150900,170954319,498,498,498,498,0
20231130,150800,170954319,498,498,498,498,124
20231130,150700,170892567,498,498,498,498,25
20231130,150600,170880117,496,496,496,496,0
20231130,150500,170880117,496,496,496,496,10
20231130,150400,170875157,498,498,498,498,0
20231130,150300,170875157,498,498,498,498,0
20231130,150200,170875157,498,498,498,498,0
20231130,150100,170875157,498,498,498,498,1
20231130,150000,170874659,498,498,498,498,1
20231130,145900,170874161,494,494,494,494,0
20231130,145800,170874161,494,495,495,494,4338
20231130,145700,168729463,495,495,495,495,0
20231130,145600,168729463,495,495,495,495,400
20231130,145500,168531463,494,495,495,494,8498
20231130,145400,164327555,495,495,495,495,6
20231130,145300,164324585,495,495,495,495,3404
20231130,145200,162639605,494,494,494,494,40
20231130,145100,162619845,498,494,498,494,70
20231130,145000,162585261,498,498,498,498,0
20231130,144900,162585261,498,498,498,498,0
20231130,144800,162585261,498,498,498,498,100
20231130,144700,162535461,498,498,498,498,0
20231130,144600,162535461,498,494,498,494,2005
20231130,144500,161544971,498,498,498,498,1000
20231130,144400,161046971,498,493,498,493,19118
20231130,144300,151617364,494,494,494,494,5000
20231130,144200,149147364,494,494,494,493,4628
20231130,144100,146863751,494,495,495,494,1705
20231130,144000,146021410,495,495,495,495,0
20231130,143900,146021410,495,495,495,495,0
20231130,143800,146021410,495,495,495,495,0
20231130,143700,146021410,495,495,495,495,0
20231130,143600,146021410,495,495,495,495,2
20231130,143500,146020420,495,495,495,495,5
20231130,143400,146017945,495,495,495,495,4
20231130,143300,146015965,495,494,495,494,4878
20231130,143200,143606032,495,495,495,495,103
20231130,143100,143555047,495,495,495,495,2
20231130,143000,143554057,495,495,495,495,4
20231130,142900,143552077,495,495,495,494,504
20231130,142800,143303097,494,495,495,494,2
20231130,142700,143302108,495,494,495,494,2014
20231130,142600,142306992,494,494,494,494,1
20231130,142500,142306498,497,495,497,494,1510
20231130,142400,141559528,494,494,494,494,0
20231130,142300,141559528,494,494,494,494,0
20231130,142200,141559528,494,494,494,494,1600
20231130,142100,140769128,494,496,496,494,31413
20231130,142000,125235023,496,496,496,496,0
20231130,141900,125235023,496,496,496,496,0
20231130,141800,125235023,496,496,496,496,0
20231130,141700,125235023,496,496,496,496,0
20231130,141600,125235023,496,496,496,496,0
20231130,141500,125235023,496,496,496,496,0
20231130,141400,125235023,496,496,496,496,0
20231130,141300,125235023,496,496,496,496,0
20231130,141200,125235023,496,496,496,496,0
20231130,141100,125235023,496,496,496,496,250
20231130,141000,125111023,496,496,496,496,0
20231130,140900,125111023,496,497,497,496,2396
20231130,140800,123921607,496,496,496,496,0
20231130,140700,123921607,496,498,498,496,500
20231130,140600,123673235,498,498,498,498,0
20231130,140500,123673235,498,498,498,498,0
20231130,140400,123673235,498,498,498,498,0
20231130,140300,123673235,498,498,498,498,0
20231130,140200,123673235,498,498,498,498,0
20231130,140100,123673235,498,498,498,498,0
20231130,140000,123673235,498,498,498,498,0
20231130,135900,123673235,498,498,498,498,1
20231130,135800,123672737,499,499,499,499,0
20231130,135700,123672737,499,499,499,499,0
20231130,135600,123672737,499,499,499,499,0
20231130,135500,123672737,499,499,499,499,0
20231130,135400,123672737,499,499,499,499,0
20231130,135300,123672737,499,499,499,499,0
20231130,135200,123672737,499,499,499,499,0
20231130,135100,123672737,499,499,499,499,0
20231130,135000,123672737,499,499,499,499,0
20231130,134900,123672737,499,499,499,499,0
20231130,134800,123672737,499,499,499,499,2
20231130,134700,123671739,497,497,497,497,0
20231130,134600,123671739,497,497,497,497,0
20231130,134500,123671739,497,497,497,497,0
20231130,134400,123671739,497,497,497,497,0
20231130,134300,123671739,497,497,497,497,0
20231130,134200,123671739,497,497,497,497,0
20231130,134100,123671739,497,497,497,497,0
20231130,134000,123671739,497,497,497,497,0
20231130,133900,123671739,497,497,497,497,0
20231130,133800,123671739,497,497,497,497,0
20231130,133700,123671739,497,497,497,497,100
20231130,133600,123622039,497,497,497,497,0
20231130,133500,123622039,497,497,497,497,0
20231130,133400,123622039,497,497,497,497,0
20231130,133300,123622039,497,497,497,497,0
20231130,133200,123622039,497,497,497,497,0
20231130,133100,123622039,497,497,497,497,0
20231130,133000,123622039,497,497,497,497,0
20231130,132900,123622039,497,497,497,497,0
20231130,132800,123622039,497,497,497,497,0
20231130,132700,123622039,497,497,497,497,0
20231130,132600,123622039,497,497,497,497,0
20231130,132500,123622039,497,497,497,497,0
20231130,132400,123622039,497,497,497,497,0
20231130,132300,123622039,497,497,497,497,0
20231130,132200,123622039,497,497,497,497,0
20231130,132100,123622039,497,497,497,497,0
20231130,132000,123622039,497,497,497,497,22
20231130,131900,123611105,500,500,500,500,22
20231130,131800,123600105,500,500,500,500,0
20231130,131700,123600105,500,500,500,500,0
20231130,131600,123600105,500,500,500,500,0
20231130,131500,123600105,500,500,500,500,0
20231130,131400,123600105,500,500,500,500,300
20231130,131300,123450105,500,500,500,500,20
20231130,131200,123440105,500,500,500,500,0
20231130,131100,123440105,500,500,500,500,0
20231130,131000,123440105,500,499,500,497,2703
20231130,130900,122094797,499,499,499,499,0
20231130,130800,122094797,499,499,499,498,1023
20231130,130700,121584750,500,500,500,500,1
20231130,130600,121584250,499,499,499,499,418
20231130,130500,121375668,499,499,499,499,199
20231130,130400,121276367,501,501,501,501,1
20231130,130300,121275866,499,499,499,499,91
20231130,130200,121230457,502,502,502,498,2483
20231130,130100,119993915,503,497,503,497,89848
20231130,130000,74851587,497,497,497,497,0
20231130,125900,74851587,497,497,497,497,0
20231130,125800,74851587,497,497,497,497,0
20231130,125700,74851587,497,497,497,497,0
20231130,125600,74851587,497,497,497,497,0
20231130,125500,74851587,497,497,497,497,0
20231130,125400,74851587,497,497,497,497,1
20231130,125300,74851090,496,496,496,496,0
20231130,125200,74851090,496,496,496,496,0
20231130,125100,74851090,496,496,496,496,0
20231130,125000,74851090,496,496,496,496,0
20231130,124900,74851090,496,496,496,496,81
20231130,124800,74810914,497,497,497,497,0
20231130,124700,74810914,497,497,497,497,0
20231130,124600,74810914,497,497,497,497,0
20231130,124500,74810914,497,497,497,497,1
20231130,124400,74810417,496,496,496,496,1700
20231130,124300,73967217,497,497,497,497,0
20231130,124200,73967217,497,497,497,497,0
20231130,124100,73967217,497,497,497,497,0
20231130,124000,73967217,497,497,497,497,0
20231130,123900,73967217,497,497,497,497,0
20231130,123800,73967217,497,497,497,497,0
20231130,123700,73967217,497,497,497,497,18
20231130,123600,73958271,497,497,497,497,0
20231130,123500,73958271,497,497,497,497,1747
20231130,123400,73090012,497,497,497,497,10
20231130,123300,73085042,497,497,497,497,0
20231130,123200,73085042,497,497,497,497,0
20231130,123100,73085042,497,497,497,497,0
20231130,123000,73085042,497,497,497,497,0
20231130,122900,73085042,497,497,497,497,0
20231130,122800,73085042,497,497,497,497,12
20231130,122700,73079078,497,497,497,497,608
20231130,122600,72776902,497,497,497,497,0
20231130,122500,72776902,497,497,497,497,0
20231130,122400,72776902,497,497,497,497,0
20231130,122300,72776902,497,497,497,497,0
20231130,122200,72776902,497,497,497,497,0
20231130,122100,72776902,497,496,497,496,2519
20231130,122000,71527473,496,496,496,496,19
20231130,121900,71518049,496,496,496,496,0
20231130,121800,71518049,496,496,496,496,20
20231130,121700,71508129,496,496,496,496,0
20231130,121600,71508129,496,496,496,496,0
20231130,121500,71508129,496,496,496,496,0
20231130,121400,71508129,496,496,496,496,0
20231130,121300,71508129,496,496,496,496,0
20231130,121200,71508129,496,496,496,496,0
20231130,121100,71508129,496,496,496,496,0
20231130,121000,71508129,496,496,496,496,100
20231130,120900,71458529,496,496,496,496,0
20231130,120800,71458529,496,496,496,496,0
20231130,120700,71458529,496,496,496,496,0
20231130,120600,71458529,496,496,496,496,0
20231130,120500,71458529,496,495,496,495,600
20231130,120400,71161037,495,495,495,495,0
20231130,120300,71161037,495,495,495,495,250
20231130,120200,71037287,495,495,495,495,0
20231130,120100,71037287,495,495,495,495,0
20231130,120000,71037287,495,495,495,495,0
20231130,115900,71037287,495,495,495,495,0
20231130,115800,71037287,495,495,495,495,0
20231130,115700,71037287,495,495,495,495,0
20231130,115600,71037287,495,495,495,495,1
20231130,115500,71036792,496,496,496,496,0
20231130,115400,71036792,496,496,496,496,0
20231130,115300,71036792,496,496,496,496,14
20231130,115200,71029848,495,495,495,495,0
20231130,115100,71029848,495,495,495,495,0
20231130,115000,71029848,495,495,495,495,0
20231130,114900,71029848,495,495,495,495,1
20231130,114800,71029353,495,495,495,495,1
20231130,114700,71028858,496,496,496,496,0
20231130,114600,71028858,496,496,496,496,0
20231130,114500,71028858,496,496,496,496,0
20231130,114400,71028858,496,496,496,496,0
20231130,114300,71028858,496,496,496,496,0
20231130,114200,71028858,496,496,496,496,0
20231130,114100,71028858,496,496,496,496,0
20231130,114000,71028858,496,495,496,495,1572
20231130,113900,70250717,495,495,495,495,0
20231130,113800,70250717,495,495,495,495,100
20231130,113700,70201217,496,496,496,496,0
20231130,113600,70201217,496,496,496,496,0
20231130,113500,70201217,496,495,496,495,35
20231130,113400,70183891,495,494,495,493,16620
20231130,113300,61989908,495,495,495,495,0
20231130,113200,61989908,495,495,495,495,0
20231130,113100,61989908,495,495,495,495,0
20231130,113000,61989908,495,495,495,495,0
20231130,112900,61989908,495,495,495,495,0
20231130,112800,61989908,495,495,495,495,0
20231130,112700,61989908,495,495,495,495,0
20231130,112600,61989908,495,495,495,495,0
20231130,112500,61989908,495,495,495,495,0
20231130,112400,61989908,495,495,495,495,20
20231130,112300,61980008,495,495,495,495,0
20231130,112200,61980008,495,495,495,495,421
20231130,112100,61771613,495,495,495,495,0
20231130,112000,61771613,495,495,495,495,0
20231130,111900,61771613,495,495,495,495,0
20231130,111800,61771613,495,494,495,493,19385
20231130,111700,52210853,494,494,494,494,37
20231130,111600,52192575,495,495,495,495,0
20231130,111500,52192575,495,495,495,495,0
20231130,111400,52192575,495,495,495,495,450
20231130,111300,51969825,495,495,495,495,0
20231130,111200,51969825,495,495,495,495,0
20231130,111100,51969825,495,495,495,495,5
20231130,111000,51967350,496,496,496,496,0
20231130,110900,51967350,496,495,496,495,2085
20231130,110800,50935274,495,496,496,495,1848
20231130,110700,50019967,496,496,496,496,0
20231130,110600,50019967,496,496,496,496,28
20231130,110500,50006079,496,496,496,496,0
20231130,110400,50006079,496,496,496,496,0
20231130,110300,50006079,496,496,496,496,0
20231130,110200,50006079,496,496,496,496,13
20231130,110100,49999631,496,496,496,496,0
20231130,110000,49999631,496,496,496,496,0
20231130,105900,49999631,496,496,496,496,1
20231130,105800,49999135,495,496,496,495,35
20231130,105700,49981790,496,496,496,496,20
20231130,105600,49971870,495,495,495,495,655
20231130,105500,49647645,495,495,495,495,0
20231130,105400,49647645,495,495,495,495,0
20231130,105300,49647645,495,495,495,495,0
20231130,105200,49647645,495,495,495,495,0
20231130,105100,49647645,495,495,495,495,0
20231130,105000,49647645,495,495,495,495,1
20231130,104900,49647150,495,495,495,495,1
20231130,104800,49646655,495,493,495,493,284
20231130,104700,49506441,494,495,495,494,1836
20231130,104600,48599387,495,495,495,495,0
20231130,104500,48599387,495,495,495,495,172
20231130,104400,48514247,496,496,496,496,0
20231130,104300,48514247,496,496,496,496,100
20231130,104200,48464647,496,496,496,496,0
20231130,104100,48464647,496,496,496,496,0
20231130,104000,48464647,496,496,496,496,5
20231130,103900,48462167,496,496,496,496,0
20231130,103800,48462167,496,496,496,496,183
20231130,103700,48371399,496,496,496,496,0
20231130,103600,48371399,496,496,496,496,0
20231130,103500,48371399,496,496,496,496,1
20231130,103400,48370903,496,496,496,496,30
20231130,103300,48356023,495,495,495,495,15
20231130,103200,48348598,496,496,496,496,0
20231130,103100,48348598,496,496,496,496,0
20231130,103000,48348598,496,496,496,496,207
20231130,102900,48245926,496,496,496,496,0
20231130,102800,48245926,496,496,496,496,0
20231130,102700,48245926,496,496,496,496,1
20231130,102600,48245430,494,494,494,494,2016
20231130,102500,47249526,496,496,496,496,0
20231130,102400,47249526,496,496,496,496,0
20231130,102300,47249526,496,496,496,496,0
20231130,102200,47249526,496,496,496,496,0
20231130,102100,47249526,496,496,496,496,25
20231130,102000,47237126,496,496,496,496,0
20231130,101900,47237126,496,496,496,496,1
20231130,101800,47236630,494,496,496,494,1001
20231130,101700,46742134,496,496,496,496,4
20231130,101600,46740150,496,496,496,496,0
20231130,101500,46740150,496,496,496,496,1
20231130,101400,46739654,494,494,494,494,9108
20231130,101300,42240302,493,494,494,493,11555
20231130,101200,36543087,496,496,496,496,1
20231130,101100,36542591,493,493,493,493,0
20231130,101000,36542591,493,495,495,493,18121
20231130,100900,27601479,495,495,495,495,455
20231130,100800,27376254,495,495,495,494,1506
20231130,100700,26631784,494,495,495,494,2661
20231130,100600,25317200,493,494,494,493,5000
20231130,100500,22847553,495,494,495,494,5525
20231130,100400,20118173,495,495,495,495,0
20231130,100300,20118173,495,493,495,493,246
20231130,100200,19996669,495,495,495,495,0
20231130,100100,19996669,495,495,495,495,1
20231130,100000,19996174,493,493,493,493,0
20231130,095900,19996174,493,493,493,493,0
20231130,095800,19996174,493,493,493,493,0
20231130,095700,19996174,493,493,493,493,313
20231130,095600,19841865,493,493,494,493,5300
20231130,095500,17228865,493,493,493,493,0
20231130,095400,17228865,493,493,493,493,0
20231130,095300,17228865,493,493,493,493,0
20231130,095200,17228865,493,495,495,493,5200
20231130,095100,14661079,495,495,495,495,713
20231130,095000,14308144,495,495,495,495,0
20231130,094900,14308144,495,497,497,495,2846
20231130,094800,12899254,496,496,496,496,0
20231130,094700,12899254,496,496,496,496,0
20231130,094600,12899254,496,496,496,496,0
20231130,094500,12899254,496,496,496,496,0
20231130,094400,12899254,496,497,497,496,1000
20231130,094300,12403244,499,498,499,496,2286
20231130,094200,11268653,499,499,499,498,124
20231130,094100,11206862,499,499,499,499,1041
20231130,094000,10687403,499,499,499,499,0
20231130,093900,10687403,499,499,499,499,0
20231130,093800,10687403,499,500,500,499,347
20231130,093700,10514003,500,500,500,500,0
20231130,093600,10514003,500,500,500,500,0
20231130,093500,10514003,500,500,500,500,5
20231130,093400,10511503,500,500,500,500,0
20231130,093300,10511503,500,500,500,500,0
20231130,093200,10511503,500,498,500,498,65
20231130,093100,10479131,499,498,500,498,113
20231130,093000,10422754,497,499,500,497,6757
20231130,092900,7047152,499,499,499,499,17
20231130,092800,7038669,499,499,499,499,23
20231130,092700,7027192,500,498,500,497,1426
20231130,092600,6316126,498,498,499,498,429
20231130,092500,6102440,498,498,498,498,4
20231130,092400,6100448,498,498,498,498,188
20231130,092300,6006824,499,499,499,499,0
20231130,092200,6006824,499,499,499,499,0
20231130,092100,6006824,499,499,499,499,0
20231130,092000,6006824,499,499,499,499,22
20231130,091900,5995846,499,499,499,499,0
20231130,091800,5995846,499,499,499,499,0
20231130,091700,5995846,499,499,499,499,0
20231130,091600,5995846,499,499,499,499,0
20231130,091500,5995846,499,499,499,499,0
20231130,091400,5995846,499,499,499,499,0
20231130,091300,5995846,499,499,499,499,0
20231130,091200,5995846,499,496,499,496,149
20231130,091100,5921939,497,497,497,497,0
20231130,091000,5921939,497,499,499,497,4
20231130,090900,5919947,500,499,500,499,1089
20231130,090800,5375589,500,500,500,500,0
20231130,090700,5375589,500,500,500,500,0
20231130,090600,5375589,500,500,500,500,0
20231130,090500,5375589,500,500,500,500,3
20231130,090400,5374089,496,496,496,496,0
20231130,090300,5374089,496,496,496,496,340
20231130,090200,5205449,503,503,503,503,0
20231130,090100,5205449,503,495,503,495,210
20231130,090000,5101258,496,504,504,496,10166