stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,211300,4593487330,3435,3435,3435,3435,21196
20231130,211200,4593487330,3435,3435,3435,3435,0
20231130,211100,4593487330,3435,3435,3435,3435,0
20231130,211000,4593487330,3435,3435,3435,3435,0
20231130,210900,4593487330,3435,3435,3435,3435,0
20231130,210800,4593487330,3435,3435,3435,3435,0
20231130,210700,4593487330,3435,3435,3435,3435,0
20231130,210600,4593487330,3435,3435,3435,3435,0
20231130,210500,4593487330,3435,3435,3435,3435,0
20231130,210400,4593487330,3435,3435,3435,3435,0
20231130,210300,4593487330,3435,3435,3435,3435,0
20231130,210200,4593487330,3435,3435,3435,3435,0
20231130,210100,4593487330,3435,3435,3435,3435,0
20231130,210000,4593487330,3435,3435,3435,3435,0
20231130,205900,4593487330,3435,3435,3435,3435,0
20231130,205800,4593487330,3435,3435,3435,3435,0
20231130,205700,4593487330,3435,3435,3435,3435,0
20231130,205600,4593487330,3435,3435,3435,3435,0
20231130,205500,4593487330,3435,3435,3435,3435,0
20231130,205400,4593487330,3435,3435,3435,3435,0
20231130,205300,4593487330,3435,3435,3435,3435,0
20231130,205200,4593487330,3435,3435,3435,3435,0
20231130,205100,4593487330,3435,3435,3435,3435,0
20231130,205000,4593487330,3435,3435,3435,3435,0
20231130,204900,4593487330,3435,3435,3435,3435,0
20231130,204800,4593487330,3435,3435,3435,3435,0
20231130,204700,4593487330,3435,3435,3435,3435,0
20231130,204600,4593487330,3435,3435,3435,3435,0
20231130,204500,4593487330,3435,3435,3435,3435,0
20231130,204400,4593487330,3435,3435,3435,3435,0
20231130,204300,4593487330,3435,3435,3435,3435,21196
20231130,204200,4593487330,3435,3435,3435,3435,0
20231130,204100,4593487330,3435,3435,3435,3435,0
20231130,204000,4593487330,3435,3435,3435,3435,0
20231130,203900,4593487330,3435,3435,3435,3435,0
20231130,203800,4593487330,3435,3435,3435,3435,0
20231130,203700,4593487330,3435,3435,3435,3435,0
20231130,203600,4593487330,3435,3435,3435,3435,0
20231130,203500,4593487330,3435,3435,3435,3435,0
20231130,203400,4593487330,3435,3435,3435,3435,0
20231130,203300,4593487330,3435,3435,3435,3435,0
20231130,203200,4593487330,3435,3435,3435,3435,0
20231130,203100,4593487330,3435,3435,3435,3435,0
20231130,203000,4593487330,3435,3435,3435,3435,0
20231130,202900,4593487330,3435,3435,3435,3435,0
20231130,202800,4593487330,3435,3435,3435,3435,0
20231130,202700,4593487330,3435,3435,3435,3435,0
20231130,202600,4593487330,3435,3435,3435,3435,0
20231130,202500,4593487330,3435,3435,3435,3435,0
20231130,202400,4593487330,3435,3435,3435,3435,0
20231130,202300,4593487330,3435,3435,3435,3435,0
20231130,202200,4593487330,3435,3435,3435,3435,0
20231130,202100,4593487330,3435,3435,3435,3435,0
20231130,202000,4593487330,3435,3435,3435,3435,0
20231130,201900,4593487330,3435,3435,3435,3435,0
20231130,201800,4593487330,3435,3435,3435,3435,0
20231130,201700,4593487330,3435,3435,3435,3435,0
20231130,201600,4593487330,3435,3435,3435,3435,0
20231130,201500,4593487330,3435,3435,3435,3435,0
20231130,201400,4593487330,3435,3435,3435,3435,0
20231130,201300,4593487330,3435,3435,3435,3435,21196
20231130,201200,4593487330,3435,3435,3435,3435,0
20231130,201100,4593487330,3435,3435,3435,3435,0
20231130,201000,4593487330,3435,3435,3435,3435,0
20231130,200900,4593487330,3435,3435,3435,3435,0
20231130,200800,4593487330,3435,3435,3435,3435,0
20231130,200700,4593487330,3435,3435,3435,3435,0
20231130,200600,4593487330,3435,3435,3435,3435,0
20231130,200500,4593487330,3435,3435,3435,3435,0
20231130,200400,4593487330,3435,3435,3435,3435,0
20231130,200300,4593487330,3435,3435,3435,3435,0
20231130,200200,4593487330,3435,3435,3435,3435,0
20231130,200100,4593487330,3435,3435,3435,3435,0
20231130,200000,4593487330,3435,3435,3435,3435,0
20231130,195900,4593487330,3435,3435,3435,3435,0
20231130,195800,4593487330,3435,3435,3435,3435,0
20231130,195700,4593487330,3435,3435,3435,3435,0
20231130,195600,4593487330,3435,3435,3435,3435,0
20231130,195500,4593487330,3435,3435,3435,3435,0
20231130,195400,4593487330,3435,3435,3435,3435,0
20231130,195300,4593487330,3435,3435,3435,3435,0
20231130,195200,4593487330,3435,3435,3435,3435,0
20231130,195100,4593487330,3435,3435,3435,3435,0
20231130,195000,4593487330,3435,3435,3435,3435,0
20231130,194900,4593487330,3435,3435,3435,3435,0
20231130,194800,4593487330,3435,3435,3435,3435,0
20231130,194700,4593487330,3435,3435,3435,3435,0
20231130,194600,4593487330,3435,3435,3435,3435,0
20231130,194500,4593487330,3435,3435,3435,3435,0
20231130,194400,4593487330,3435,3435,3435,3435,0
20231130,194300,4593487330,3435,3435,3435,3435,21196
20231130,194200,4593487330,3435,3435,3435,3435,0
20231130,194100,4593487330,3435,3435,3435,3435,0
20231130,194000,4593487330,3435,3435,3435,3435,0
20231130,193900,4593487330,3435,3435,3435,3435,0
20231130,193800,4593487330,3435,3435,3435,3435,0
20231130,193700,4593487330,3435,3435,3435,3435,0
20231130,193600,4593487330,3435,3435,3435,3435,0
20231130,193500,4593487330,3435,3435,3435,3435,0
20231130,193400,4593487330,3435,3435,3435,3435,0
20231130,193300,4593487330,3435,3435,3435,3435,0
20231130,193200,4593487330,3435,3435,3435,3435,0
20231130,193100,4593487330,3435,3435,3435,3435,0
20231130,193000,4593487330,3435,3435,3435,3435,0
20231130,192900,4593487330,3435,3435,3435,3435,0
20231130,192800,4593487330,3435,3435,3435,3435,0
20231130,192700,4593487330,3435,3435,3435,3435,0
20231130,192600,4593487330,3435,3435,3435,3435,0
20231130,192500,4593487330,3435,3435,3435,3435,0
20231130,192400,4593487330,3435,3435,3435,3435,0
20231130,192300,4593487330,3435,3435,3435,3435,0
20231130,192200,4593487330,3435,3435,3435,3435,0
20231130,192100,4593487330,3435,3435,3435,3435,0
20231130,192000,4593487330,3435,3435,3435,3435,0
20231130,191900,4593487330,3435,3435,3435,3435,0
20231130,191800,4593487330,3435,3435,3435,3435,0
20231130,191700,4593487330,3435,3435,3435,3435,0
20231130,191600,4593487330,3435,3435,3435,3435,0
20231130,191500,4593487330,3435,3435,3435,3435,0
20231130,191400,4593487330,3435,3435,3435,3435,0
20231130,191300,4593487330,3435,3435,3435,3435,21196
20231130,191200,4593487330,3435,3435,3435,3435,0
20231130,191100,4593487330,3435,3435,3435,3435,0
20231130,191000,4593487330,3435,3435,3435,3435,0
20231130,190900,4593487330,3435,3435,3435,3435,0
20231130,190800,4593487330,3435,3435,3435,3435,0
20231130,190700,4593487330,3435,3435,3435,3435,0
20231130,190600,4593487330,3435,3435,3435,3435,0
20231130,190500,4593487330,3435,3435,3435,3435,0
20231130,190400,4593487330,3435,3435,3435,3435,0
20231130,190300,4593487330,3435,3435,3435,3435,0
20231130,190200,4593487330,3435,3435,3435,3435,0
20231130,190100,4593487330,3435,3435,3435,3435,0
20231130,190000,4593487330,3435,3435,3435,3435,0
20231130,185900,4593487330,3435,3435,3435,3435,0
20231130,185800,4593487330,3435,3435,3435,3435,0
20231130,185700,4593487330,3435,3435,3435,3435,0
20231130,185600,4593487330,3435,3435,3435,3435,0
20231130,185500,4593487330,3435,3435,3435,3435,0
20231130,185400,4593487330,3435,3435,3435,3435,0
20231130,185300,4593487330,3435,3435,3435,3435,0
20231130,185200,4593487330,3435,3435,3435,3435,0
20231130,185100,4593487330,3435,3435,3435,3435,0
20231130,185000,4593487330,3435,3435,3435,3435,0
20231130,184900,4593487330,3435,3435,3435,3435,0
20231130,184800,4593487330,3435,3435,3435,3435,0
20231130,184700,4593487330,3435,3435,3435,3435,0
20231130,184600,4593487330,3435,3435,3435,3435,0
20231130,184500,4593487330,3435,3435,3435,3435,0
20231130,184400,4593487330,3435,3435,3435,3435,0
20231130,184300,4593487330,3435,3435,3435,3435,21196
20231130,184200,4593487330,3435,3435,3435,3435,0
20231130,184100,4593487330,3435,3435,3435,3435,0
20231130,184000,4593487330,3435,3435,3435,3435,0
20231130,183900,4593487330,3435,3435,3435,3435,0
20231130,183800,4593487330,3435,3435,3435,3435,0
20231130,183700,4593487330,3435,3435,3435,3435,0
20231130,183600,4593487330,3435,3435,3435,3435,0
20231130,183500,4593487330,3435,3435,3435,3435,0
20231130,183400,4593487330,3435,3435,3435,3435,0
20231130,183300,4593487330,3435,3435,3435,3435,0
20231130,183200,4593487330,3435,3435,3435,3435,0
20231130,183100,4593487330,3435,3435,3435,3435,0
20231130,183000,4593487330,3435,3435,3435,3435,0
20231130,182900,4593487330,3435,3435,3435,3435,0
20231130,182800,4593487330,3435,3435,3435,3435,0
20231130,182700,4593487330,3435,3435,3435,3435,0
20231130,182600,4593487330,3435,3435,3435,3435,0
20231130,182500,4593487330,3435,3435,3435,3435,0
20231130,182400,4593487330,3435,3435,3435,3435,0
20231130,182300,4593487330,3435,3435,3435,3435,0
20231130,182200,4593487330,3435,3435,3435,3435,0
20231130,182100,4593487330,3435,3435,3435,3435,0
20231130,182000,4593487330,3435,3435,3435,3435,0
20231130,181900,4593487330,3435,3435,3435,3435,0
20231130,181800,4593487330,3435,3435,3435,3435,0
20231130,181700,4593487330,3435,3435,3435,3435,0
20231130,181600,4593487330,3435,3435,3435,3435,0
20231130,181500,4593487330,3435,3435,3435,3435,0
20231130,181400,4593487330,3435,3435,3435,3435,0
20231130,181300,4593487330,3435,3435,3435,3435,21196
20231130,181200,4593487330,3435,3435,3435,3435,0
20231130,181100,4593487330,3435,3435,3435,3435,0
20231130,181000,4593487330,3435,3435,3435,3435,0
20231130,180900,4593487330,3435,3435,3435,3435,0
20231130,180800,4593487330,3435,3435,3435,3435,0
20231130,180700,4593487330,3435,3435,3435,3435,0
20231130,180600,4593487330,3435,3435,3435,3435,0
20231130,180500,4593487330,3435,3435,3435,3435,0
20231130,180400,4593487330,3435,3435,3435,3435,0
20231130,180300,4593487330,3435,3435,3435,3435,0
20231130,180200,4593487330,3435,3435,3435,3435,0
20231130,180100,4593487330,3435,3435,3435,3435,0
20231130,180000,4593487330,3435,3435,3435,3435,0
20231130,175900,4593487330,3435,3435,3435,3435,0
20231130,175800,4593487330,3435,3435,3435,3435,0
20231130,175700,4593487330,3435,3435,3435,3435,0
20231130,175600,4593487330,3435,3435,3435,3435,0
20231130,175500,4593487330,3435,3435,3435,3435,0
20231130,175400,4593487330,3435,3435,3435,3435,0
20231130,175300,4593487330,3435,3435,3435,3435,0
20231130,175200,4593487330,3435,3435,3435,3435,0
20231130,175100,4593487330,3435,3435,3435,3435,0
20231130,175000,4593487330,3435,3435,3435,3435,0
20231130,174900,4593487330,3435,3435,3435,3435,0
20231130,174800,4593487330,3435,3435,3435,3435,0
20231130,174700,4593487330,3435,3435,3435,3435,0
20231130,174600,4593487330,3435,3435,3435,3435,0
20231130,174500,4593487330,3435,3435,3435,3435,0
20231130,174400,4593487330,3435,3435,3435,3435,0
20231130,174300,4593487330,3435,3435,3435,3435,21196
20231130,174200,4593487330,3435,3435,3435,3435,0
20231130,174100,4593487330,3435,3435,3435,3435,0
20231130,174000,4593487330,3435,3435,3435,3435,0
20231130,173900,4593487330,3435,3435,3435,3435,0
20231130,173800,4593487330,3435,3435,3435,3435,0
20231130,173700,4593487330,3435,3435,3435,3435,0
20231130,173600,4593487330,3435,3435,3435,3435,0
20231130,173500,4593487330,3435,3435,3435,3435,0
20231130,173400,4593487330,3435,3435,3435,3435,0
20231130,173300,4593487330,3435,3435,3435,3435,0
20231130,173200,4593487330,3435,3435,3435,3435,0
20231130,173100,4593487330,3435,3435,3435,3435,0
20231130,173000,4593487330,3435,3435,3435,3435,0
20231130,172900,4593487330,3435,3435,3435,3435,0
20231130,172800,4593487330,3435,3435,3435,3435,0
20231130,172700,4593487330,3435,3435,3435,3435,0
20231130,172600,4593487330,3435,3435,3435,3435,0
20231130,172500,4593487330,3435,3435,3435,3435,0
20231130,172400,4593487330,3435,3435,3435,3435,0
20231130,172300,4593487330,3435,3435,3435,3435,0
20231130,172200,4593487330,3435,3435,3435,3435,0
20231130,172100,4593487330,3435,3435,3435,3435,0
20231130,172000,4593487330,3435,3435,3435,3435,0
20231130,171900,4593487330,3435,3435,3435,3435,0
20231130,171800,4593487330,3435,3435,3435,3435,0
20231130,171700,4593487330,3435,3435,3435,3435,0
20231130,171600,4593487330,3435,3435,3435,3435,0
20231130,171500,4593487330,3435,3435,3435,3435,0
20231130,171400,4593487330,3435,3435,3435,3435,0
20231130,171300,4593487330,3435,3435,3435,3435,21196
20231130,171200,4593487330,3435,3435,3435,3435,0
20231130,171100,4593487330,3435,3435,3435,3435,0
20231130,171000,4593487330,3435,3435,3435,3435,0
20231130,170900,4593487330,3435,3435,3435,3435,0
20231130,170800,4593487330,3435,3435,3435,3435,0
20231130,170700,4593487330,3435,3435,3435,3435,0
20231130,170600,4593487330,3435,3435,3435,3435,0
20231130,170500,4593487330,3435,3435,3435,3435,0
20231130,170400,4593487330,3435,3435,3435,3435,0
20231130,170300,4593487330,3435,3435,3435,3435,0
20231130,170200,4593487330,3435,3435,3435,3435,0
20231130,170100,4593487330,3435,3435,3435,3435,0
20231130,170000,4593487330,3435,3435,3435,3435,0
20231130,165900,4593487330,3435,3435,3435,3435,0
20231130,165800,4593487330,3435,3435,3435,3435,0
20231130,165700,4593487330,3435,3435,3435,3435,0
20231130,165600,4593487330,3435,3435,3435,3435,0
20231130,165500,4593487330,3435,3435,3435,3435,0
20231130,165400,4593487330,3435,3435,3435,3435,0
20231130,165300,4593487330,3435,3435,3435,3435,0
20231130,165200,4593487330,3435,3435,3435,3435,0
20231130,165100,4593487330,3435,3435,3435,3435,0
20231130,165000,4593487330,3435,3435,3435,3435,0
20231130,164900,4593487330,3435,3435,3435,3435,0
20231130,164800,4593487330,3435,3435,3435,3435,0
20231130,164700,4593487330,3435,3435,3435,3435,0
20231130,164600,4593487330,3435,3435,3435,3435,0
20231130,164500,4593487330,3435,3435,3435,3435,0
20231130,164400,4593487330,3435,3435,3435,3435,0
20231130,164300,4593487330,3435,3435,3435,3435,21196
20231130,164200,4593487330,3435,3435,3435,3435,0
20231130,164100,4593487330,3435,3435,3435,3435,0
20231130,164000,4593487330,3435,3435,3435,3435,0
20231130,163900,4593487330,3435,3435,3435,3435,0
20231130,163800,4593487330,3435,3435,3435,3435,0
20231130,163700,4593487330,3435,3435,3435,3435,0
20231130,163600,4593487330,3435,3435,3435,3435,0
20231130,163500,4593487330,3435,3435,3435,3435,0
20231130,163400,4593487330,3435,3435,3435,3435,0
20231130,163300,4593487330,3435,3435,3435,3435,0
20231130,163200,4593487330,3435,3435,3435,3435,0
20231130,163100,4593487330,3435,3435,3435,3435,0
20231130,163000,4593487330,3435,3435,3435,3435,0
20231130,162900,4593487330,3435,3435,3435,3435,0
20231130,162800,4593487330,3435,3435,3435,3435,0
20231130,162700,4593487330,3435,3435,3435,3435,0
20231130,162600,4593487330,3435,3435,3435,3435,0
20231130,162500,4593487330,3435,3435,3435,3435,0
20231130,162400,4593487330,3435,3435,3435,3435,0
20231130,162300,4593487330,3435,3435,3435,3435,0
20231130,162200,4593487330,3435,3435,3435,3435,0
20231130,162100,4593487330,3435,3435,3435,3435,0
20231130,162000,4593487330,3435,3435,3435,3435,0
20231130,161900,4593487330,3435,3435,3435,3435,0
20231130,161800,4593487330,3435,3435,3435,3435,0
20231130,161700,4593487330,3435,3435,3435,3435,0
20231130,161600,4593487330,3435,3435,3435,3435,0
20231130,161500,4593487330,3435,3435,3435,3435,0
20231130,161400,4593487330,3435,3435,3435,3435,0
20231130,161300,4593487330,3435,3435,3435,3435,21196
20231130,161200,4593487330,3435,3435,3435,3435,0
20231130,161100,4593487330,3435,3435,3435,3435,0
20231130,161000,4593487330,3435,3435,3435,3435,0
20231130,160900,4593487330,3435,3435,3435,3435,0
20231130,160800,4593487330,3435,3435,3435,3435,0
20231130,160700,4593487330,3435,3435,3435,3435,0
20231130,160600,4593487330,3435,3435,3435,3435,0
20231130,160500,4593487330,3435,3435,3435,3435,0
20231130,160400,4593487330,3435,3435,3435,3435,0
20231130,160300,4593487330,3435,3435,3435,3435,0
20231130,160200,4593487330,3435,3435,3435,3435,0
20231130,160100,4593487330,3435,3435,3435,3435,0
20231130,160000,4593487330,3435,3435,3435,3435,0
20231130,155900,4593487330,3435,3435,3435,3435,0
20231130,155800,4593487330,3435,3435,3435,3435,0
20231130,155700,4593487330,3435,3435,3435,3435,0
20231130,155600,4593487330,3435,3435,3435,3435,0
20231130,155500,4593487330,3435,3435,3435,3435,0
20231130,155400,4593487330,3435,3435,3435,3435,0
20231130,155300,4593487330,3435,3435,3435,3435,0
20231130,155200,4593487330,3435,3435,3435,3435,0
20231130,155100,4593487330,3435,3435,3435,3435,0
20231130,155000,4593487330,3435,3435,3435,3435,0
20231130,154900,4593487330,3435,3435,3435,3435,0
20231130,154800,4593487330,3435,3435,3435,3435,0
20231130,154700,4593487330,3435,3435,3435,3435,0
20231130,154600,4593487330,3435,3435,3435,3435,0
20231130,154500,4593487330,3435,3435,3435,3435,0
20231130,154400,4593487330,3435,3435,3435,3435,0
20231130,154300,4593487330,3435,3435,3435,3435,21196
20231130,154200,4593487330,3435,3435,3435,3435,0
20231130,154100,4593487330,3435,3435,3435,3435,0
20231130,154000,4593487330,3435,3435,3435,3435,0
20231130,153900,4593487330,3435,3435,3435,3435,0
20231130,153800,4593487330,3435,3435,3435,3435,0
20231130,153700,4593487330,3435,3435,3435,3435,0
20231130,153600,4593487330,3435,3435,3435,3435,0
20231130,153500,4593487330,3435,3435,3435,3435,0
20231130,153400,4593487330,3435,3435,3435,3435,0
20231130,153300,4593487330,3435,3435,3435,3435,0
20231130,153200,4593487330,3435,3435,3435,3435,0
20231130,153100,4593487330,3435,3435,3435,3435,0
20231130,153000,4593487330,3435,3435,3435,3435,21196
20231130,152900,4520679070,3445,3445,3445,3445,0
20231130,152800,4520679070,3445,3445,3445,3445,0
20231130,152700,4520679070,3445,3445,3445,3445,0
20231130,152600,4520679070,3445,3445,3445,3445,0
20231130,152500,4520679070,3445,3445,3445,3445,0
20231130,152400,4520679070,3445,3445,3445,3445,0
20231130,152300,4520679070,3445,3445,3445,3445,0
20231130,152200,4520679070,3445,3445,3445,3445,0
20231130,152100,4520679070,3445,3445,3445,3445,0
20231130,152000,4520679070,3445,3445,3445,3445,0
20231130,151900,4520679070,3445,3450,3450,3440,5549
20231130,151800,4501565700,3450,3455,3460,3435,21567
20231130,151700,4427167620,3455,3455,3460,3455,3281
20231130,151600,4415831600,3450,3440,3455,3440,7804
20231130,151500,4388889740,3440,3445,3445,3440,5136
20231130,151400,4371213805,3445,3450,3450,3440,6189
20231130,151300,4349892690,3450,3455,3455,3450,604
20231130,151200,4347808885,3450,3455,3455,3450,5320
20231130,151100,4329454510,3455,3460,3460,3450,2028
20231130,151000,4322453305,3455,3455,3460,3455,697
20231130,150900,4320044960,3455,3450,3460,3450,4694
20231130,150800,4303849125,3450,3455,3455,3445,7771
20231130,150700,4277042925,3455,3465,3465,3455,2840
20231130,150600,4267224340,3460,3455,3460,3455,2390
20231130,150500,4258955110,3455,3455,3455,3450,1259
20231130,150400,4254605270,3455,3455,3455,3450,2050
20231130,150300,4247526670,3455,3460,3460,3450,1963
20231130,150200,4240742615,3460,3460,3460,3455,1046
20231130,150100,4237124960,3460,3455,3460,3455,1409
20231130,150000,4232256615,3455,3450,3460,3450,2746
20231130,145900,4222777955,3455,3465,3465,3450,12136
20231130,145800,4180866865,3460,3460,3465,3460,1590
20231130,145700,4175363895,3460,3460,3465,3455,2816
20231130,145600,4165619450,3460,3460,3465,3460,805
20231130,145500,4162834135,3460,3465,3465,3460,1964
20231130,145400,4156029050,3465,3475,3475,3465,1682
20231130,145300,4150194720,3475,3475,3475,3470,155
20231130,145200,4149656170,3475,3475,3475,3465,38
20231130,145100,4149524130,3475,3460,3475,3455,18955
20231130,145000,4083939845,3455,3455,3460,3455,2923
20231130,144900,4073826320,3455,3455,3455,3450,411
20231130,144800,4072406320,3455,3455,3455,3455,685
20231130,144700,4070039645,3455,3455,3455,3455,2925
20231130,144600,4059933770,3455,3455,3460,3455,2200
20231130,144500,4052330770,3460,3455,3460,3455,1156
20231130,144400,4048336325,3455,3455,3460,3455,3218
20231130,144300,4037218120,3455,3450,3455,3450,2661
20231130,144200,4028031990,3450,3460,3460,3450,3201
20231130,144100,4016970035,3460,3460,3460,3455,1029
20231130,144000,4013412515,3460,3455,3460,3445,4277
20231130,143900,3998617915,3455,3440,3455,3440,1686
20231130,143800,3992811675,3440,3445,3445,3440,3117
20231130,143700,3982074515,3440,3440,3445,3435,3848
20231130,143600,3968839180,3445,3430,3445,3430,2610
20231130,143500,3959868345,3430,3435,3440,3430,5204
20231130,143400,3941985515,3435,3425,3445,3425,3780
20231130,143300,3929004880,3425,3450,3450,3425,12495
20231130,143200,3886069050,3450,3485,3490,3450,24629
20231130,143100,3800856820,3475,3495,3495,3475,2771
20231130,143000,3791217070,3490,3490,3490,3490,352
20231130,142900,3789988590,3490,3480,3490,3480,3428
20231130,142800,3778056330,3475,3480,3480,3475,2231
20231130,142700,3770296440,3485,3485,3490,3475,5301
20231130,142600,3751847380,3490,3490,3495,3485,2958
20231130,142500,3741528370,3495,3495,3495,3495,101
20231130,142400,3741175375,3495,3495,3495,3495,271
20231130,142300,3740228230,3500,3490,3500,3485,4974
20231130,142200,3722867325,3495,3495,3495,3495,232
20231130,142100,3722056485,3495,3500,3505,3495,302
20231130,142000,3721000920,3505,3500,3505,3500,615
20231130,141900,3718848410,3505,3495,3505,3495,513
20231130,141800,3717055455,3500,3500,3500,3495,548
20231130,141700,3715138660,3500,3500,3500,3495,2314
20231130,141600,3707040935,3500,3500,3500,3495,176
20231130,141500,3706425720,3500,3505,3510,3495,1357
20231130,141400,3701675185,3510,3510,3510,3510,1125
20231130,141300,3697726435,3510,3515,3515,3505,170
20231130,141200,3697130480,3515,3510,3515,3500,5255
20231130,141100,3678707945,3510,3505,3510,3500,883
20231130,141000,3675609940,3505,3505,3505,3500,2054
20231130,140900,3668410880,3505,3500,3505,3490,5515
20231130,140800,3649133525,3500,3495,3505,3485,3934
20231130,140700,3635384765,3485,3490,3495,3485,22367
20231130,140600,3557328075,3490,3490,3490,3485,1484
20231130,140500,3552149215,3490,3495,3495,3485,216
20231130,140400,3551395295,3495,3495,3495,3490,392
20231130,140300,3550025505,3495,3495,3495,3485,2761
20231130,140200,3540389045,3495,3495,3500,3490,6400
20231130,140100,3518021805,3495,3490,3495,3475,5550
20231130,140000,3498657520,3490,3480,3490,3470,8918
20231130,135900,3467645390,3485,3485,3485,3485,3280
20231130,135800,3456214590,3490,3485,3495,3485,2605
20231130,135700,3447123645,3490,3490,3495,3485,1768
20231130,135600,3440954875,3490,3495,3500,3490,3966
20231130,135500,3427107195,3495,3500,3500,3495,3349
20231130,135400,3415397695,3500,3500,3500,3495,2051
20231130,135300,3408219215,3500,3495,3500,3490,1506
20231130,135200,3402951635,3495,3500,3500,3495,1941
20231130,135100,3396164125,3500,3500,3500,3495,1941
20231130,135000,3389372965,3500,3500,3505,3490,615
20231130,134900,3387224415,3500,3490,3500,3490,2637
20231130,134800,3378017055,3490,3500,3500,3480,31622
20231130,134700,3267626200,3505,3510,3510,3500,2236
20231130,134600,3259794850,3510,3505,3510,3505,1208
20231130,134500,3255560250,3510,3505,3510,3505,3056
20231130,134400,3244847220,3510,3510,3515,3505,5430
20231130,134300,3225810910,3505,3510,3510,3505,1827
20231130,134200,3219405990,3505,3515,3515,3505,17515
20231130,134100,3157992505,3510,3515,3520,3510,3663
20231130,134000,3145123890,3515,3520,3520,3515,5161
20231130,133900,3126973315,3520,3525,3530,3520,9554
20231130,133800,3093328825,3525,3530,3530,3525,4100
20231130,133700,3078863735,3535,3540,3540,3530,721
20231130,133600,3076317445,3535,3535,3535,3530,1161
20231130,133500,3072213510,3535,3535,3535,3530,402
20231130,133400,3070792555,3540,3535,3540,3530,673
20231130,133300,3068414700,3540,3545,3545,3530,514
20231130,133200,3066596265,3545,3545,3545,3545,252
20231130,133100,3065702925,3545,3545,3545,3545,311
20231130,133000,3064600430,3525,3550,3550,3525,11737
20231130,132900,3023211620,3535,3550,3550,3535,3433
20231130,132800,3011066845,3550,3550,3550,3540,1416
20231130,132700,3006054085,3540,3545,3545,3540,1500
20231130,132600,3000742430,3550,3550,3550,3550,6
20231130,132500,3000721130,3550,3555,3555,3550,475
20231130,132400,2999032525,3545,3555,3555,3545,755
20231130,132300,2996353000,3545,3555,3555,3545,2160
20231130,132200,2988692580,3555,3555,3555,3555,0
20231130,132100,2988692580,3555,3555,3555,3550,473
20231130,132000,2987012145,3555,3555,3555,3555,0
20231130,131900,2987012145,3555,3550,3555,3550,862
20231130,131800,2983949260,3555,3555,3555,3550,1014
20231130,131700,2980349490,3555,3555,3555,3550,382
20231130,131600,2978992805,3555,3560,3560,3555,110
20231130,131500,2978601320,3560,3560,3560,3560,345
20231130,131400,2977373120,3560,3560,3560,3560,143
20231130,131300,2976864040,3560,3555,3560,3550,1109
20231130,131200,2972923605,3560,3555,3560,3555,78
20231130,131100,2972646310,3555,3560,3560,3555,44
20231130,131000,2972489885,3560,3560,3560,3555,369
20231130,130900,2971178080,3555,3555,3560,3550,1367
20231130,130800,2966323535,3560,3555,3560,3550,1378
20231130,130700,2961426805,3555,3555,3555,3555,114
20231130,130600,2961021535,3555,3560,3560,3550,2336
20231130,130500,2952715990,3565,3555,3565,3550,1454
20231130,130400,2947544945,3555,3555,3555,3550,2293
20231130,130300,2939404525,3555,3555,3560,3555,197
20231130,130200,2938703735,3555,3560,3560,3555,896
20231130,130100,2935517035,3560,3555,3560,3555,166
20231130,130000,2934926900,3560,3560,3560,3560,201
20231130,125900,2934211340,3555,3555,3560,3555,1005
20231130,125800,2930638560,3555,3555,3555,3555,85
20231130,125700,2930336385,3555,3555,3555,3555,601
20231130,125600,2928199830,3560,3560,3560,3545,362
20231130,125500,2926914860,3560,3560,3560,3550,1491
20231130,125400,2921613305,3560,3550,3560,3545,125
20231130,125300,2921169755,3550,3560,3565,3550,553
20231130,125200,2919203770,3560,3555,3560,3555,1122
20231130,125100,2915213275,3555,3540,3555,3535,8386
20231130,125000,2885523395,3540,3540,3540,3535,4244
20231130,124900,2870504705,3535,3540,3540,3530,1677
20231130,124800,2864582970,3535,3540,3540,3535,2627
20231130,124700,2855290745,3540,3540,3540,3535,752
20231130,124600,2852630785,3540,3550,3550,3530,2979
20231130,124500,2842108715,3530,3540,3540,3530,5283
20231130,124400,2823440300,3535,3550,3555,3535,7786
20231130,124300,2795851440,3550,3550,3555,3550,15042
20231130,124200,2742450580,3550,3560,3560,3550,1930
20231130,124100,2735588145,3560,3560,3560,3555,1074
20231130,124000,2731769205,3560,3560,3560,3560,387
20231130,123900,2730391485,3560,3560,3560,3560,549
20231130,123800,2728437045,3560,3560,3560,3560,2792
20231130,123700,2718497525,3560,3560,3565,3560,357
20231130,123600,2717226575,3560,3560,3565,3560,376
20231130,123500,2715888005,3560,3565,3565,3560,5620
20231130,123400,2695880755,3565,3565,3565,3565,352
20231130,123300,2694625875,3565,3570,3570,3565,442
20231130,123200,2693050135,3565,3570,3570,3565,1024
20231130,123100,2689396455,3575,3570,3575,3570,146
20231130,123000,2688874575,3570,3570,3570,3565,1450
20231130,122900,2683703020,3565,3570,3570,3565,102
20231130,122800,2683339380,3565,3570,3570,3565,574
20231130,122700,2681292785,3570,3570,3570,3565,1011
20231130,122600,2677683565,3570,3570,3570,3570,8
20231130,122500,2677655005,3570,3570,3575,3570,1483
20231130,122400,2672360690,3570,3565,3570,3565,1216
20231130,122300,2668025570,3565,3565,3565,3560,578
20231130,122200,2665967265,3565,3565,3565,3565,115
20231130,122100,2665557290,3565,3555,3565,3555,663
20231130,122000,2663200300,3555,3565,3565,3555,4277
20231130,121900,2647978830,3565,3560,3565,3555,1318
20231130,121800,2643287900,3560,3560,3560,3555,2376
20231130,121700,2634830460,3560,3560,3560,3560,1583
20231130,121600,2629194980,3560,3560,3565,3555,2340
20231130,121500,2620864590,3560,3560,3565,3560,153
20231130,121400,2620319905,3560,3565,3565,3555,3694
20231130,121300,2607167920,3565,3570,3570,3560,2725
20231130,121200,2597453445,3575,3570,3575,3570,223
20231130,121100,2596656230,3575,3575,3575,3575,0
20231130,121000,2596656230,3575,3575,3575,3575,1062
20231130,120900,2592859580,3575,3570,3575,3570,1552
20231130,120800,2587318935,3565,3570,3570,3560,417
20231130,120700,2585831505,3570,3570,3570,3560,1381
20231130,120600,2580915010,3565,3565,3570,3560,574
20231130,120500,2578870195,3565,3565,3570,3560,18
20231130,120400,2578806025,3565,3570,3570,3565,142
20231130,120300,2578299780,3570,3570,3570,3560,1773
20231130,120200,2571978960,3570,3570,3575,3565,1766
20231130,120100,2565675340,3575,3570,3575,3570,851
20231130,120000,2562634700,3570,3555,3575,3555,1003
20231130,115900,2559066325,3555,3570,3575,3555,17752
20231130,115800,2495819860,3570,3575,3575,3570,4224
20231130,115700,2480723295,3575,3580,3580,3575,1524
20231130,115600,2475267525,3585,3585,3585,3580,950
20231130,115500,2471862235,3580,3580,3580,3580,1016
20231130,115400,2468224955,3590,3590,3590,3590,0
20231130,115300,2468224955,3590,3580,3590,3575,2379
20231130,115200,2459709000,3580,3585,3585,3580,6045
20231130,115100,2438038090,3590,3595,3595,3590,5426
20231130,115000,2418553650,3595,3595,3595,3595,451
20231130,114900,2416932305,3595,3595,3595,3590,3575
20231130,114800,2404095100,3595,3595,3595,3595,45
20231130,114700,2403933325,3595,3595,3600,3590,856
20231130,114600,2400857335,3595,3595,3600,3595,736
20231130,114500,2398210830,3595,3585,3600,3585,372
20231130,114400,2396874065,3585,3590,3590,3585,3548
20231130,114300,2384139530,3590,3595,3600,3585,2600
20231130,114200,2374800615,3600,3600,3600,3600,20
20231130,114100,2374728615,3600,3595,3600,3595,30
20231130,114000,2374620715,3590,3595,3595,3590,1014
20231130,113900,2370979510,3595,3600,3600,3595,244
20231130,113800,2370101675,3600,3600,3600,3600,28
20231130,113700,2370000875,3595,3600,3600,3595,1044
20231130,113600,2366247395,3600,3595,3600,3595,4643
20231130,113500,2349542540,3595,3590,3595,3590,2837
20231130,113400,2339347670,3595,3590,3595,3590,700
20231130,113300,2336833120,3595,3595,3595,3590,321
20231130,113200,2335679190,3595,3595,3595,3595,23
20231130,113100,2335596505,3595,3590,3600,3590,605
20231130,113000,2333418925,3590,3590,3590,3590,250
20231130,112900,2332521425,3590,3585,3590,3585,356
20231130,112800,2331243745,3580,3590,3590,3580,2362
20231130,112700,2322765975,3590,3590,3600,3590,1223
20231130,112600,2318375395,3590,3600,3600,3590,388
20231130,112500,2316982330,3595,3595,3595,3595,219
20231130,112400,2316195025,3595,3590,3595,3590,219
20231130,112300,2315408210,3580,3585,3585,3580,970
20231130,112200,2311934960,3585,3585,3585,3585,116
20231130,112100,2311519100,3585,3585,3585,3585,3
20231130,112000,2311508345,3580,3580,3595,3580,671
20231130,111900,2309106135,3580,3585,3585,3580,65
20231130,111800,2308873135,3585,3585,3600,3580,1183
20231130,111700,2304634925,3600,3585,3605,3580,388
20231130,111600,2303238315,3585,3605,3610,3585,9827
20231130,111500,2267877300,3600,3580,3605,3580,2346
20231130,111400,2259436570,3590,3580,3590,3580,2440
20231130,111300,2250689285,3580,3575,3580,3575,1326
20231130,111200,2245947525,3580,3575,3580,3575,1585
20231130,111100,2240278620,3575,3575,3580,3575,1926
20231130,111000,2233390515,3575,3575,3575,3575,906
20231130,110900,2230151565,3575,3580,3580,3575,315
20231130,110800,2229025300,3580,3570,3585,3570,428
20231130,110700,2227493925,3570,3575,3585,3570,4064
20231130,110600,2212956275,3575,3580,3585,3570,8879
20231130,110500,2181201570,3585,3590,3590,3580,3799
20231130,110400,2167581060,3590,3590,3595,3590,685
20231130,110300,2165119495,3590,3590,3590,3590,11
20231130,110200,2165080005,3590,3580,3590,3580,173
20231130,110100,2164460140,3580,3580,3585,3580,1510
20231130,110000,2159050050,3585,3590,3590,3580,1629
20231130,105900,2153209220,3590,3585,3595,3585,3822
20231130,105800,2139491435,3585,3600,3600,3585,1359
20231130,105700,2134618915,3585,3600,3600,3585,8048
20231130,105600,2105691515,3605,3605,3610,3605,861
20231130,105500,2102586450,3595,3605,3605,3595,2047
20231130,105400,2095210780,3605,3605,3605,3600,9519
20231130,105300,2060934130,3605,3600,3605,3590,6587
20231130,105200,2037241915,3605,3615,3615,3590,12165
20231130,105100,1993411030,3605,3600,3615,3600,8891
20231130,105000,1961316945,3605,3600,3605,3580,4235
20231130,104900,1946105780,3590,3585,3610,3585,6479
20231130,104800,1922781605,3590,3585,3590,3580,5694
20231130,104700,1902380465,3585,3580,3585,3575,752
20231130,104600,1899689420,3575,3575,3585,3570,2107
20231130,104500,1892156530,3585,3580,3585,3580,462
20231130,104400,1890502565,3575,3580,3580,3570,4782
20231130,104300,1873403750,3580,3585,3585,3575,2130
20231130,104200,1865778405,3585,3585,3590,3580,974
20231130,104100,1862287510,3580,3580,3585,3575,1136
20231130,104000,1858221985,3585,3580,3585,3575,81
20231130,103900,1857931990,3590,3580,3595,3570,918
20231130,103800,1854648010,3575,3595,3595,3570,1341
20231130,103700,1849856685,3595,3570,3595,3565,5192
20231130,103600,1831323970,3570,3580,3585,3570,8409
20231130,103500,1801230205,3585,3585,3590,3585,4720
20231130,103400,1784308000,3585,3595,3615,3580,5277
20231130,103300,1765356185,3595,3600,3600,3590,501
20231130,103200,1763556865,3595,3600,3605,3595,711
20231130,103100,1760998900,3595,3595,3610,3585,7696
20231130,103000,1733371300,3605,3620,3625,3595,12484
20231130,102900,1688334175,3620,3620,3620,3610,5870
20231130,102800,1667110435,3620,3615,3620,3605,5168
20231130,102700,1648443420,3615,3640,3655,3610,16612
20231130,102600,1588054845,3635,3630,3665,3615,20370
20231130,102500,1513860145,3630,3620,3680,3620,71576
20231130,102400,1252648955,3620,3590,3620,3590,59844
20231130,102300,1037364420,3585,3585,3590,3580,2701
20231130,102200,1027682080,3585,3585,3585,3580,643
20231130,102100,1025376950,3585,3580,3585,3580,3233
20231130,102000,1013800565,3580,3580,3580,3575,1480
20231130,101900,1008502695,3580,3580,3580,3575,524
20231130,101800,1006626780,3580,3580,3580,3575,119
20231130,101700,1006200800,3580,3575,3580,3575,254
20231130,101600,1005291490,3580,3580,3580,3575,2751
20231130,101500,995454305,3580,3575,3580,3570,1666
20231130,101400,989496225,3570,3570,3580,3570,254
20231130,101300,988587045,3570,3570,3570,3570,388
20231130,101200,987201885,3570,3570,3575,3570,13
20231130,101100,987155470,3570,3570,3575,3570,2675
20231130,101000,977600585,3570,3565,3575,3565,4195
20231130,100900,962636300,3570,3570,3570,3570,1769
20231130,100800,956320970,3570,3575,3575,3570,669
20231130,100700,953932635,3570,3570,3570,3570,1617
20231130,100600,948159945,3575,3570,3575,3570,183
20231130,100500,947506250,3570,3575,3575,3570,5449
20231130,100400,928043475,3575,3580,3580,3575,1004
20231130,100300,924454170,3570,3570,3575,3570,3513
20231130,100200,911905535,3570,3570,3575,3565,698
20231130,100100,909413270,3570,3570,3575,3570,2062
20231130,100000,902051900,3570,3570,3570,3570,595
20231130,095900,899927750,3570,3570,3575,3570,508
20231130,095800,898114165,3570,3570,3570,3565,1175
20231130,095700,893924310,3570,3580,3585,3570,2820
20231130,095600,883846535,3580,3580,3580,3575,5705
20231130,095500,863427815,3585,3585,3585,3580,2200
20231130,095400,855550885,3585,3580,3585,3580,2083
20231130,095300,848088510,3580,3580,3580,3580,1583
20231130,095200,842421370,3575,3575,3580,3575,715
20231130,095100,839863745,3575,3570,3575,3565,1537
20231130,095000,834382090,3580,3575,3580,3565,5419
20231130,094900,815026285,3575,3570,3580,3570,20
20231130,094800,814954855,3575,3570,3575,3570,210
20231130,094700,814204965,3580,3575,3580,3565,5083
20231130,094600,796057620,3575,3580,3580,3575,1212
20231130,094500,791719320,3575,3580,3580,3575,2344
20231130,094400,783337645,3580,3580,3580,3580,1147
20231130,094300,779231385,3580,3580,3580,3580,1850
20231130,094200,772608385,3580,3580,3585,3580,1538
20231130,094100,767097805,3580,3585,3585,3580,733
20231130,094000,764472510,3585,3590,3595,3585,1613
20231130,093900,758682335,3590,3595,3595,3590,2454
20231130,093800,749872460,3595,3595,3600,3590,8895
20231130,093700,717896700,3590,3570,3590,3570,5070
20231130,093600,699753910,3570,3550,3570,3550,4890
20231130,093500,682307485,3565,3550,3565,3550,3759
20231130,093400,668911360,3550,3550,3565,3550,1960
20231130,093300,661943100,3550,3555,3555,3545,5708
20231130,093200,641682050,3555,3560,3565,3555,3436
20231130,093100,629456290,3565,3565,3570,3560,2627
20231130,093000,620097710,3565,3560,3570,3560,1124
20231130,092900,616090455,3565,3560,3565,3555,3324
20231130,092800,604261165,3565,3565,3565,3555,6685
20231130,092700,580451395,3565,3570,3570,3560,2657
20231130,092600,570974010,3570,3570,3570,3565,2122
20231130,092500,563405500,3570,3565,3570,3565,1150
20231130,092400,559305470,3570,3570,3570,3570,2129
20231130,092300,551704940,3570,3580,3580,3570,3146
20231130,092200,540464955,3580,3580,3585,3580,2277
20231130,092100,532313195,3580,3585,3590,3580,11925
20231130,092000,489613925,3590,3585,3595,3585,6334
20231130,091900,466899050,3595,3600,3600,3585,7461
20231130,091800,440080970,3595,3575,3595,3575,7487
20231130,091700,413210150,3580,3580,3580,3570,1715
20231130,091600,407082105,3570,3570,3575,3565,6514
20231130,091500,383822605,3570,3550,3570,3550,2599
20231130,091400,374554630,3545,3545,3550,3545,2683
20231130,091300,365042285,3550,3555,3555,3545,1283
20231130,091200,360489035,3555,3555,3560,3550,3685
20231130,091100,347403045,3555,3565,3565,3555,2365
20231130,091000,338980820,3570,3560,3570,3560,3879
20231130,090900,325143735,3560,3570,3575,3550,25959
20231130,090800,232637960,3565,3535,3570,3535,6103
20231130,090700,210880705,3550,3530,3550,3520,9911
20231130,090600,175871820,3530,3525,3530,3515,1188
20231130,090500,171689190,3525,3520,3530,3520,4358
20231130,090400,156348495,3535,3520,3535,3515,1730
20231130,090300,150262740,3520,3520,3535,3515,1298
20231130,090200,145692730,3520,3520,3550,3520,3360
20231130,090100,133835905,3500,3520,3530,3500,18649
20231130,090000,68453140,3520,3550,3550,3505,18278