stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,183400,4822862670,2455,2455,2455,2455,17144
20231129,183300,4822862670,2455,2455,2455,2455,0
20231129,183200,4822862670,2455,2455,2455,2455,0
20231129,183100,4822862670,2455,2455,2455,2455,0
20231129,183000,4822862670,2455,2455,2455,2455,0
20231129,182900,4822862670,2455,2455,2455,2455,0
20231129,182800,4822862670,2455,2455,2455,2455,0
20231129,182700,4822862670,2455,2455,2455,2455,0
20231129,182600,4822862670,2455,2455,2455,2455,0
20231129,182500,4822862670,2455,2455,2455,2455,0
20231129,182400,4822862670,2455,2455,2455,2455,0
20231129,182300,4822862670,2455,2455,2455,2455,0
20231129,182200,4822862670,2455,2455,2455,2455,0
20231129,182100,4822862670,2455,2455,2455,2455,0
20231129,182000,4822862670,2455,2455,2455,2455,0
20231129,181900,4822862670,2455,2455,2455,2455,0
20231129,181800,4822862670,2455,2455,2455,2455,0
20231129,181700,4822862670,2455,2455,2455,2455,0
20231129,181600,4822862670,2455,2455,2455,2455,0
20231129,181500,4822862670,2455,2455,2455,2455,0
20231129,181400,4822862670,2455,2455,2455,2455,0
20231129,181300,4822862670,2455,2455,2455,2455,0
20231129,181200,4822862670,2455,2455,2455,2455,0
20231129,181100,4822862670,2455,2455,2455,2455,0
20231129,181000,4822862670,2455,2455,2455,2455,0
20231129,180900,4822862670,2455,2455,2455,2455,0
20231129,180800,4822862670,2455,2455,2455,2455,0
20231129,180700,4822862670,2455,2455,2455,2455,0
20231129,180600,4822862670,2455,2455,2455,2455,0
20231129,180500,4822862670,2455,2455,2455,2455,0
20231129,180400,4822862670,2455,2455,2455,2455,17144
20231129,180300,4822862670,2455,2455,2455,2455,0
20231129,180200,4822862670,2455,2455,2455,2455,0
20231129,180100,4822862670,2455,2455,2455,2455,0
20231129,180000,4822862670,2455,2455,2455,2455,0
20231129,175900,4822862670,2455,2455,2455,2455,0
20231129,175800,4822862670,2455,2455,2455,2455,0
20231129,175700,4822862670,2455,2455,2455,2455,0
20231129,175600,4822862670,2455,2455,2455,2455,0
20231129,175500,4822862670,2455,2455,2455,2455,0
20231129,175400,4822862670,2455,2455,2455,2455,0
20231129,175300,4822862670,2455,2455,2455,2455,0
20231129,175200,4822862670,2455,2455,2455,2455,0
20231129,175100,4822862670,2455,2455,2455,2455,0
20231129,175000,4822862670,2455,2455,2455,2455,0
20231129,174900,4822862670,2455,2455,2455,2455,0
20231129,174800,4822862670,2455,2455,2455,2455,0
20231129,174700,4822862670,2455,2455,2455,2455,0
20231129,174600,4822862670,2455,2455,2455,2455,0
20231129,174500,4822862670,2455,2455,2455,2455,0
20231129,174400,4822862670,2455,2455,2455,2455,0
20231129,174300,4822862670,2455,2455,2455,2455,0
20231129,174200,4822862670,2455,2455,2455,2455,0
20231129,174100,4822862670,2455,2455,2455,2455,0
20231129,174000,4822862670,2455,2455,2455,2455,0
20231129,173900,4822862670,2455,2455,2455,2455,0
20231129,173800,4822862670,2455,2455,2455,2455,0
20231129,173700,4822862670,2455,2455,2455,2455,0
20231129,173600,4822862670,2455,2455,2455,2455,0
20231129,173500,4822862670,2455,2455,2455,2455,0
20231129,173400,4822862670,2455,2455,2455,2455,17144
20231129,173300,4822862670,2455,2455,2455,2455,0
20231129,173200,4822862670,2455,2455,2455,2455,0
20231129,173100,4822862670,2455,2455,2455,2455,0
20231129,173000,4822862670,2455,2455,2455,2455,0
20231129,172900,4822862670,2455,2455,2455,2455,0
20231129,172800,4822862670,2455,2455,2455,2455,0
20231129,172700,4822862670,2455,2455,2455,2455,0
20231129,172600,4822862670,2455,2455,2455,2455,0
20231129,172500,4822862670,2455,2455,2455,2455,0
20231129,172400,4822862670,2455,2455,2455,2455,0
20231129,172300,4822862670,2455,2455,2455,2455,0
20231129,172200,4822862670,2455,2455,2455,2455,0
20231129,172100,4822862670,2455,2455,2455,2455,0
20231129,172000,4822862670,2455,2455,2455,2455,0
20231129,171900,4822862670,2455,2455,2455,2455,0
20231129,171800,4822862670,2455,2455,2455,2455,0
20231129,171700,4822862670,2455,2455,2455,2455,0
20231129,171600,4822862670,2455,2455,2455,2455,0
20231129,171500,4822862670,2455,2455,2455,2455,0
20231129,171400,4822862670,2455,2455,2455,2455,0
20231129,171300,4822862670,2455,2455,2455,2455,0
20231129,171200,4822862670,2455,2455,2455,2455,0
20231129,171100,4822862670,2455,2455,2455,2455,0
20231129,171000,4822862670,2455,2455,2455,2455,0
20231129,170900,4822862670,2455,2455,2455,2455,0
20231129,170800,4822862670,2455,2455,2455,2455,0
20231129,170700,4822862670,2455,2455,2455,2455,0
20231129,170600,4822862670,2455,2455,2455,2455,0
20231129,170500,4822862670,2455,2455,2455,2455,0
20231129,170400,4822862670,2455,2455,2455,2455,17144
20231129,170300,4822862670,2455,2455,2455,2455,0
20231129,170200,4822862670,2455,2455,2455,2455,0
20231129,170100,4822862670,2455,2455,2455,2455,0
20231129,170000,4822862670,2455,2455,2455,2455,0
20231129,165900,4822862670,2455,2455,2455,2455,0
20231129,165800,4822862670,2455,2455,2455,2455,0
20231129,165700,4822862670,2455,2455,2455,2455,0
20231129,165600,4822862670,2455,2455,2455,2455,0
20231129,165500,4822862670,2455,2455,2455,2455,0
20231129,165400,4822862670,2455,2455,2455,2455,0
20231129,165300,4822862670,2455,2455,2455,2455,0
20231129,165200,4822862670,2455,2455,2455,2455,0
20231129,165100,4822862670,2455,2455,2455,2455,0
20231129,165000,4822862670,2455,2455,2455,2455,0
20231129,164900,4822862670,2455,2455,2455,2455,0
20231129,164800,4822862670,2455,2455,2455,2455,0
20231129,164700,4822862670,2455,2455,2455,2455,0
20231129,164600,4822862670,2455,2455,2455,2455,0
20231129,164500,4822862670,2455,2455,2455,2455,0
20231129,164400,4822862670,2455,2455,2455,2455,0
20231129,164300,4822862670,2455,2455,2455,2455,0
20231129,164200,4822862670,2455,2455,2455,2455,0
20231129,164100,4822862670,2455,2455,2455,2455,0
20231129,164000,4822862670,2455,2455,2455,2455,0
20231129,163900,4822862670,2455,2455,2455,2455,0
20231129,163800,4822862670,2455,2455,2455,2455,0
20231129,163700,4822862670,2455,2455,2455,2455,0
20231129,163600,4822862670,2455,2455,2455,2455,0
20231129,163500,4822862670,2455,2455,2455,2455,0
20231129,163400,4822862670,2455,2455,2455,2455,17144
20231129,163300,4822862670,2455,2455,2455,2455,0
20231129,163200,4822862670,2455,2455,2455,2455,0
20231129,163100,4822862670,2455,2455,2455,2455,0
20231129,163000,4822862670,2455,2455,2455,2455,0
20231129,162900,4822862670,2455,2455,2455,2455,0
20231129,162800,4822862670,2455,2455,2455,2455,0
20231129,162700,4822862670,2455,2455,2455,2455,0
20231129,162600,4822862670,2455,2455,2455,2455,0
20231129,162500,4822862670,2455,2455,2455,2455,0
20231129,162400,4822862670,2455,2455,2455,2455,0
20231129,162300,4822862670,2455,2455,2455,2455,0
20231129,162200,4822862670,2455,2455,2455,2455,0
20231129,162100,4822862670,2455,2455,2455,2455,0
20231129,162000,4822862670,2455,2455,2455,2455,0
20231129,161900,4822862670,2455,2455,2455,2455,0
20231129,161800,4822862670,2455,2455,2455,2455,0
20231129,161700,4822862670,2455,2455,2455,2455,0
20231129,161600,4822862670,2455,2455,2455,2455,0
20231129,161500,4822862670,2455,2455,2455,2455,0
20231129,161400,4822862670,2455,2455,2455,2455,0
20231129,161300,4822862670,2455,2455,2455,2455,0
20231129,161200,4822862670,2455,2455,2455,2455,0
20231129,161100,4822862670,2455,2455,2455,2455,0
20231129,161000,4822862670,2455,2455,2455,2455,0
20231129,160900,4822862670,2455,2455,2455,2455,0
20231129,160800,4822862670,2455,2455,2455,2455,0
20231129,160700,4822862670,2455,2455,2455,2455,0
20231129,160600,4822862670,2455,2455,2455,2455,0
20231129,160500,4822862670,2455,2455,2455,2455,0
20231129,160400,4822862670,2455,2455,2455,2455,17144
20231129,160300,4822862670,2455,2455,2455,2455,0
20231129,160200,4822862670,2455,2455,2455,2455,0
20231129,160100,4822862670,2455,2455,2455,2455,0
20231129,160000,4822862670,2455,2455,2455,2455,0
20231129,155900,4822862670,2455,2455,2455,2455,0
20231129,155800,4822862670,2455,2455,2455,2455,0
20231129,155700,4822862670,2455,2455,2455,2455,0
20231129,155600,4822862670,2455,2455,2455,2455,0
20231129,155500,4822862670,2455,2455,2455,2455,0
20231129,155400,4822862670,2455,2455,2455,2455,0
20231129,155300,4822862670,2455,2455,2455,2455,0
20231129,155200,4822862670,2455,2455,2455,2455,0
20231129,155100,4822862670,2455,2455,2455,2455,0
20231129,155000,4822862670,2455,2455,2455,2455,0
20231129,154900,4822862670,2455,2455,2455,2455,0
20231129,154800,4822862670,2455,2455,2455,2455,0
20231129,154700,4822862670,2455,2455,2455,2455,0
20231129,154600,4822862670,2455,2455,2455,2455,0
20231129,154500,4822862670,2455,2455,2455,2455,0
20231129,154400,4822862670,2455,2455,2455,2455,0
20231129,154300,4822862670,2455,2455,2455,2455,0
20231129,154200,4822862670,2455,2455,2455,2455,0
20231129,154100,4822862670,2455,2455,2455,2455,0
20231129,154000,4822862670,2455,2455,2455,2455,0
20231129,153900,4822862670,2455,2455,2455,2455,0
20231129,153800,4822862670,2455,2455,2455,2455,0
20231129,153700,4822862670,2455,2455,2455,2455,0
20231129,153600,4822862670,2455,2455,2455,2455,0
20231129,153500,4822862670,2455,2455,2455,2455,0
20231129,153400,4822862670,2455,2455,2455,2455,17144
20231129,153300,4822862670,2455,2455,2455,2455,0
20231129,153200,4822862670,2455,2455,2455,2455,0
20231129,153100,4822862670,2455,2455,2455,2455,0
20231129,153000,4822862670,2455,2455,2455,2455,17144
20231129,152900,4780774150,2455,2455,2455,2455,0
20231129,152800,4780774150,2455,2455,2455,2455,0
20231129,152700,4780774150,2455,2455,2455,2455,0
20231129,152600,4780774150,2455,2455,2455,2455,0
20231129,152500,4780774150,2455,2455,2455,2455,0
20231129,152400,4780774150,2455,2455,2455,2455,0
20231129,152300,4780774150,2455,2455,2455,2455,0
20231129,152200,4780774150,2455,2455,2455,2455,0
20231129,152100,4780774150,2455,2455,2455,2455,0
20231129,152000,4780774150,2455,2455,2455,2455,0
20231129,151900,4780774150,2455,2450,2455,2450,3605
20231129,151800,4771941435,2450,2450,2450,2445,13596
20231129,151700,4738687765,2450,2445,2450,2445,5772
20231129,151600,4724567285,2450,2450,2450,2445,7886
20231129,151500,4705278575,2450,2445,2450,2445,4964
20231129,151400,4693124415,2450,2450,2450,2450,7172
20231129,151300,4675553015,2450,2450,2450,2450,5023
20231129,151200,4663246665,2450,2455,2455,2450,5322
20231129,151100,4650203330,2450,2450,2450,2450,873
20231129,151000,4648064480,2450,2450,2450,2445,3814
20231129,150900,4638720435,2450,2450,2450,2445,2765
20231129,150800,4631946535,2450,2450,2450,2445,7521
20231129,150700,4613521885,2450,2450,2450,2450,4131
20231129,150600,4603400935,2450,2450,2455,2450,9337
20231129,150500,4580525215,2455,2450,2455,2450,4336
20231129,150400,4569901830,2450,2450,2450,2450,2640
20231129,150300,4563433830,2450,2455,2455,2450,1048
20231129,150200,4560866010,2455,2455,2455,2450,4149
20231129,150100,4550693620,2450,2455,2455,2450,5106
20231129,150000,4538182310,2455,2450,2455,2450,5230
20231129,145900,4525368055,2455,2445,2455,2445,4672
20231129,145800,4513918760,2445,2455,2455,2445,35146
20231129,145700,4427811040,2450,2450,2455,2450,2855
20231129,145600,4420815780,2450,2455,2455,2450,1236
20231129,145500,4417786450,2455,2455,2455,2450,9676
20231129,145400,4394080230,2455,2455,2455,2450,1984
20231129,145300,4389214280,2455,2450,2455,2450,1840
20231129,145200,4384702570,2455,2450,2455,2450,1956
20231129,145100,4379905355,2455,2455,2455,2450,2266
20231129,145000,4374352490,2450,2455,2455,2450,1258
20231129,144900,4371270385,2450,2450,2455,2450,7001
20231129,144800,4354115430,2455,2450,2455,2450,8197
20231129,144700,4334014290,2455,2455,2455,2455,2814
20231129,144600,4327105920,2455,2455,2455,2450,1653
20231129,144500,4323048545,2450,2455,2455,2450,2814
20231129,144400,4316153980,2450,2450,2455,2450,8881
20231129,144300,4294395480,2455,2455,2455,2455,2180
20231129,144200,4289043580,2455,2455,2455,2450,19956
20231129,144100,4240141650,2455,2455,2455,2455,2711
20231129,144000,4233486145,2455,2450,2455,2450,1599
20231129,143900,4229567045,2455,2455,2455,2450,1200
20231129,143800,4226623545,2455,2460,2460,2450,21950
20231129,143700,4172766950,2460,2455,2460,2455,11483
20231129,143600,4144559530,2455,2460,2460,2455,1687
20231129,143500,4140416925,2455,2460,2460,2455,2615
20231129,143400,4133991125,2460,2455,2460,2455,3142
20231129,143300,4126262360,2460,2460,2460,2460,1271
20231129,143200,4123135700,2460,2455,2460,2455,2534
20231129,143100,4116909505,2455,2460,2460,2455,6163
20231129,143000,4101776290,2460,2460,2460,2460,1209
20231129,142900,4098802150,2460,2460,2460,2455,331
20231129,142800,4097988255,2460,2460,2460,2455,14096
20231129,142700,4063372195,2455,2460,2460,2455,1897
20231129,142600,4058710575,2460,2460,2460,2455,1975
20231129,142500,4053853075,2460,2460,2460,2460,1580
20231129,142400,4049966275,2460,2460,2460,2455,2653
20231129,142300,4043440730,2460,2460,2460,2460,97
20231129,142200,4043202110,2460,2460,2460,2455,3656
20231129,142100,4034215855,2460,2460,2460,2455,1156
20231129,142000,4031375595,2460,2460,2460,2455,7417
20231129,141900,4013140275,2460,2455,2460,2455,420
20231129,141800,4012108720,2460,2455,2460,2455,1399
20231129,141700,4008667240,2455,2460,2460,2455,83
20231129,141600,4008463095,2460,2460,2460,2455,1220
20231129,141500,4005462245,2460,2460,2460,2455,619
20231129,141400,4003940145,2455,2465,2465,2455,18342
20231129,141300,3958822325,2465,2460,2465,2460,4391
20231129,141200,3948005920,2465,2465,2465,2465,12762
20231129,141100,3916547590,2465,2465,2470,2465,8791
20231129,141000,3894849345,2470,2470,2470,2465,1161
20231129,140900,3891983695,2470,2470,2470,2470,841
20231129,140800,3889906425,2470,2470,2470,2465,5968
20231129,140700,3875165865,2470,2465,2470,2465,333
20231129,140600,3874344740,2465,2470,2470,2465,2164
20231129,140500,3869009660,2470,2470,2470,2465,88
20231129,140400,3868792700,2465,2465,2470,2465,450
20231129,140300,3867683400,2465,2470,2470,2465,8944
20231129,140200,3845632590,2470,2470,2470,2465,864
20231129,140100,3843502575,2470,2465,2470,2465,487
20231129,140000,3842302115,2470,2465,2470,2465,4779
20231129,135900,3830511400,2465,2465,2465,2465,710
20231129,135800,3828761250,2465,2465,2470,2465,825
20231129,135700,3826727600,2470,2465,2470,2465,41
20231129,135600,3826626335,2465,2465,2465,2465,3285
20231129,135500,3818528810,2465,2465,2465,2460,8491
20231129,135400,3797618495,2460,2465,2465,2460,1276
20231129,135300,3794476690,2465,2465,2465,2460,2851
20231129,135200,3787449235,2460,2465,2465,2460,1503
20231129,135100,3783751845,2460,2465,2465,2460,1007
20231129,135000,3781274590,2460,2460,2465,2460,916
20231129,134900,3779021080,2465,2460,2465,2460,2608
20231129,134800,3772592460,2465,2465,2465,2465,841
20231129,134700,3770519395,2460,2460,2460,2460,1
20231129,134600,3770516935,2460,2460,2465,2460,4281
20231129,134500,3759985625,2460,2470,2470,2460,8585
20231129,134400,3738855815,2465,2460,2470,2460,2201
20231129,134300,3733429625,2465,2465,2465,2465,3590
20231129,134200,3724580275,2465,2465,2465,2465,1172
20231129,134100,3721691295,2465,2465,2465,2460,1404
20231129,134000,3718230440,2465,2465,2465,2460,5282
20231129,133900,3705216310,2465,2460,2465,2460,5229
20231129,133800,3692327225,2460,2465,2465,2460,996
20231129,133700,3689872395,2465,2460,2465,2460,854
20231129,133600,3687771315,2460,2465,2465,2460,3816
20231129,133500,3678383800,2465,2465,2465,2465,762
20231129,133400,3676505470,2460,2465,2465,2460,197
20231129,133300,3676020170,2465,2460,2465,2460,1738
20231129,133200,3671743205,2460,2465,2465,2460,7086
20231129,133100,3654311445,2465,2465,2465,2465,2144
20231129,133000,3649026485,2465,2465,2465,2460,2039
20231129,132900,3644006145,2465,2460,2465,2460,1630
20231129,132800,3639989690,2460,2460,2465,2460,700
20231129,132700,3638266190,2465,2460,2465,2460,1158
20231129,132600,3635415235,2465,2465,2465,2465,638
20231129,132500,3633842565,2465,2465,2470,2465,1532
20231129,132400,3630066180,2465,2460,2465,2460,3813
20231129,132300,3620684190,2465,2465,2465,2460,4888
20231129,132200,3608644110,2465,2470,2470,2465,6682
20231129,132100,3592169980,2470,2465,2470,2465,15126
20231129,132000,3554881390,2460,2465,2465,2460,894
20231129,131900,3552679865,2460,2465,2470,2460,1089
20231129,131800,3549995205,2470,2465,2470,2465,444
20231129,131700,3548900725,2465,2465,2465,2460,10431
20231129,131600,3523189340,2465,2460,2465,2460,18
20231129,131500,3523145035,2460,2460,2460,2460,2072
20231129,131400,3518047915,2460,2465,2465,2460,201
20231129,131300,3517553450,2465,2465,2465,2460,197
20231129,131200,3517067875,2465,2465,2465,2460,270
20231129,131100,3516402455,2465,2460,2465,2460,510
20231129,131000,3515146305,2460,2460,2465,2460,6096
20231129,130900,3500120055,2465,2460,2465,2460,1264
20231129,130800,3497007415,2460,2460,2460,2460,300
20231129,130700,3496269415,2460,2460,2460,2455,4643
20231129,130600,3484847640,2455,2460,2460,2455,670
20231129,130500,3483199685,2460,2460,2460,2455,999
20231129,130400,3480744465,2460,2460,2460,2455,442
20231129,130300,3479658985,2460,2455,2460,2455,1391
20231129,130200,3476241125,2455,2460,2460,2455,511
20231129,130100,3474984565,2460,2460,2460,2455,607
20231129,130000,3473491590,2460,2460,2460,2455,2332
20231129,125900,3467754915,2460,2460,2460,2460,2379
20231129,125800,3461902575,2460,2460,2460,2460,4993
20231129,125700,3449619795,2460,2460,2460,2460,6438
20231129,125600,3433782315,2460,2460,2460,2455,2173
20231129,125500,3428444340,2460,2455,2460,2455,870
20231129,125400,3426305800,2455,2455,2455,2455,3415
20231129,125300,3417921975,2455,2455,2455,2455,583
20231129,125200,3416490710,2455,2460,2460,2455,134
20231129,125100,3416161240,2455,2455,2455,2455,1868
20231129,125000,3411575300,2455,2455,2455,2455,24
20231129,124900,3411516380,2455,2455,2460,2455,647
20231129,124800,3409924850,2455,2455,2455,2455,500
20231129,124700,3408697350,2455,2460,2460,2455,1520
20231129,124600,3404959200,2460,2460,2460,2460,20
20231129,124500,3404910000,2455,2460,2460,2455,794
20231129,124400,3402956770,2460,2460,2460,2455,624
20231129,124300,3401424540,2455,2460,2460,2455,727
20231129,124200,3399636125,2460,2460,2460,2455,92
20231129,124100,3399409815,2460,2460,2460,2460,2305
20231129,124000,3393739515,2460,2460,2460,2460,702
20231129,123900,3392012595,2460,2460,2460,2460,51
20231129,123800,3391887135,2460,2460,2460,2455,1768
20231129,123700,3387537930,2460,2455,2460,2455,2791
20231129,123600,3380672555,2460,2460,2460,2460,2096
20231129,123500,3375516395,2460,2460,2465,2455,1709
20231129,123400,3371309780,2460,2460,2460,2460,150
20231129,123300,3370940780,2460,2460,2465,2460,3390
20231129,123200,3362601225,2460,2460,2465,2460,501
20231129,123100,3361367260,2465,2465,2465,2465,96
20231129,123000,3361130620,2465,2460,2465,2460,1783
20231129,122900,3356744435,2460,2460,2460,2460,1544
20231129,122800,3352946195,2460,2460,2460,2460,1818
20231129,122700,3348473915,2460,2460,2460,2460,1160
20231129,122600,3345620315,2460,2460,2460,2460,2594
20231129,122500,3339239075,2460,2455,2460,2455,1634
20231129,122400,3335225920,2460,2455,2460,2455,17728
20231129,122300,3291702665,2455,2455,2460,2455,1158
20231129,122200,3288858990,2460,2455,2460,2455,1218
20231129,122100,3285863290,2455,2460,2460,2455,1215
20231129,122000,3282879390,2460,2455,2460,2455,4018
20231129,121900,3273000110,2455,2460,2460,2455,1425
20231129,121800,3269495640,2460,2460,2460,2455,938
20231129,121700,3267188165,2460,2460,2460,2460,2676
20231129,121600,3260605205,2465,2460,2465,2460,6330
20231129,121500,3245030855,2460,2460,2460,2460,3519
20231129,121400,3236374115,2460,2460,2465,2460,1165
20231129,121300,3233507455,2465,2460,2465,2460,1176
20231129,121200,3230613615,2465,2460,2465,2460,277
20231129,121100,3229931690,2465,2460,2465,2460,137
20231129,121000,3229594665,2460,2460,2460,2460,295
20231129,120900,3228868965,2465,2460,2465,2460,3261
20231129,120800,3220846730,2460,2460,2460,2455,465
20231129,120700,3219704330,2460,2455,2460,2455,3424
20231129,120600,3211281630,2455,2455,2460,2455,228
20231129,120500,3210721790,2455,2460,2460,2455,1633
20231129,120400,3206705115,2460,2455,2460,2455,91
20231129,120300,3206481680,2460,2460,2460,2460,4458
20231129,120200,3195515000,2460,2460,2465,2460,21682
20231129,120100,3142174880,2460,2465,2465,2460,1538
20231129,120000,3138390460,2460,2465,2465,2460,917
20231129,115900,3136132470,2465,2465,2465,2465,18630
20231129,115800,3090209520,2465,2465,2465,2465,757
20231129,115700,3088343515,2470,2470,2470,2465,1970
20231129,115600,3083485215,2470,2465,2470,2465,1543
20231129,115500,3079679555,2470,2465,2470,2465,880
20231129,115400,3077505980,2470,2465,2470,2465,1658
20231129,115300,3073411110,2465,2470,2470,2465,3292
20231129,115200,3065284545,2470,2470,2470,2465,1327
20231129,115100,3062008440,2470,2470,2470,2465,2686
20231129,115000,3055376530,2470,2470,2470,2470,309
20231129,114900,3054613300,2470,2470,2470,2470,6612
20231129,114800,3038281660,2470,2465,2470,2465,332
20231129,114700,3037461625,2465,2465,2465,2465,200
20231129,114600,3036968625,2465,2465,2470,2465,662
20231129,114500,3035335540,2470,2470,2470,2470,104
20231129,114400,3035078660,2465,2465,2465,2465,6465
20231129,114300,3019142435,2465,2465,2465,2465,984
20231129,114200,3016716875,2465,2460,2465,2460,2025
20231129,114100,3011730250,2460,2465,2465,2460,523
20231129,114000,3010441610,2465,2460,2465,2460,2268
20231129,113900,3004857195,2465,2460,2465,2460,108
20231129,113800,3004591475,2460,2465,2465,2460,3002
20231129,113700,2997191795,2465,2460,2465,2460,311
20231129,113600,2996426630,2460,2460,2460,2460,1414
20231129,113500,2992948190,2465,2465,2465,2465,228
20231129,113400,2992386170,2470,2465,2470,2460,606
20231129,113300,2990890270,2465,2465,2465,2465,9
20231129,113200,2990868085,2465,2465,2470,2465,5262
20231129,113100,2977896990,2470,2470,2470,2470,64
20231129,113000,2977738910,2470,2465,2470,2465,413
20231129,112900,2976720290,2465,2465,2465,2465,58
20231129,112800,2976577320,2465,2465,2465,2465,1362
20231129,112700,2973219990,2470,2465,2470,2465,718
20231129,112600,2971450115,2465,2470,2470,2465,1071
20231129,112500,2968809995,2470,2465,2470,2465,10682
20231129,112400,2942476155,2465,2465,2465,2465,1500
20231129,112300,2938778655,2465,2465,2470,2465,5333
20231129,112200,2925608270,2465,2470,2470,2465,118
20231129,112100,2925317350,2465,2470,2470,2465,153
20231129,112000,2924939485,2470,2470,2470,2470,1147
20231129,111900,2922106395,2470,2470,2475,2470,2043
20231129,111800,2917051800,2470,2475,2475,2470,3397
20231129,111700,2908660565,2475,2475,2475,2470,934
20231129,111600,2906351415,2475,2470,2475,2470,375
20231129,111500,2905423390,2475,2475,2475,2470,3284
20231129,111400,2897311140,2470,2470,2470,2470,1501
20231129,111300,2893603670,2470,2475,2475,2470,15562
20231129,111200,2855160895,2470,2475,2475,2470,386
20231129,111100,2854206550,2475,2475,2475,2470,10642
20231129,111000,2827869795,2470,2470,2475,2470,2297
20231129,110900,2822185955,2470,2470,2475,2470,4149
20231129,110800,2811936350,2475,2470,2475,2470,1446
20231129,110700,2808364600,2470,2470,2470,2465,20481
20231129,110600,2757782800,2470,2465,2470,2465,358
20231129,110500,2756900130,2465,2465,2470,2465,1299
20231129,110400,2753697225,2470,2460,2470,2460,45204
20231129,110300,2642426660,2455,2455,2460,2455,863
20231129,110200,2640307980,2455,2455,2460,2455,3809
20231129,110100,2630944525,2455,2460,2460,2455,1465
20231129,110000,2627347020,2460,2455,2460,2455,398
20231129,105900,2626369740,2455,2455,2455,2455,321
20231129,105800,2625581685,2455,2455,2455,2450,7464
20231129,105700,2607259275,2455,2450,2455,2450,1119
20231129,105600,2604515175,2450,2455,2455,2450,2608
20231129,105500,2598125155,2450,2455,2455,2450,3042
20231129,105400,2590659550,2455,2460,2460,2455,1597
20231129,105300,2586737410,2460,2460,2460,2460,5939
20231129,105200,2572127470,2460,2455,2460,2450,2641
20231129,105100,2565643670,2455,2460,2460,2450,801
20231129,105000,2563677145,2455,2450,2455,2450,5558
20231129,104900,2550052525,2455,2450,2455,2450,1445
20231129,104800,2546508040,2450,2450,2455,2450,3522
20231129,104700,2537879040,2455,2450,2455,2450,678
20231129,104600,2536216840,2450,2450,2450,2450,19501
20231129,104500,2488439390,2450,2455,2455,2450,2200
20231129,104400,2483045890,2455,2455,2455,2455,1173
20231129,104300,2480166175,2455,2455,2460,2450,966
20231129,104200,2477794740,2455,2455,2455,2455,3601
20231129,104100,2468954285,2455,2455,2460,2455,5204
20231129,104000,2456178385,2450,2450,2450,2450,967
20231129,103900,2453809235,2450,2455,2455,2450,11815
20231129,103800,2424851410,2455,2455,2455,2450,1198
20231129,103700,2421911470,2455,2455,2455,2450,3767
20231129,103600,2412672860,2455,2460,2460,2455,2216
20231129,103500,2407231550,2460,2460,2460,2455,2134
20231129,103400,2401991025,2460,2460,2460,2455,7310
20231129,103300,2384044705,2460,2455,2460,2455,2553
20231129,103200,2377774325,2455,2455,2460,2455,1704
20231129,103100,2373589175,2455,2460,2460,2455,2954
20231129,103000,2366323620,2460,2455,2460,2455,4366
20231129,102900,2355584625,2460,2455,2460,2455,974
20231129,102800,2353193255,2455,2455,2460,2455,237
20231129,102700,2352611305,2460,2460,2460,2455,4629
20231129,102600,2341224310,2460,2460,2460,2455,3122
20231129,102500,2333544690,2460,2455,2460,2455,3033
20231129,102400,2326098000,2455,2460,2460,2455,70
20231129,102300,2325926050,2455,2455,2455,2455,1002
20231129,102200,2323466140,2455,2460,2460,2455,3602
20231129,102100,2314609340,2460,2455,2460,2455,3831
20231129,102000,2305187745,2460,2460,2460,2455,676
20231129,101900,2303524855,2460,2460,2460,2455,1672
20231129,101800,2299419025,2460,2460,2460,2455,1192
20231129,101700,2296489205,2460,2455,2460,2455,5299
20231129,101600,2283455670,2455,2455,2460,2455,1237
20231129,101500,2280418335,2455,2460,2460,2455,2861
20231129,101400,2273392080,2455,2455,2460,2455,926
20231129,101300,2271118740,2455,2460,2460,2455,142
20231129,101200,2270769630,2460,2460,2460,2460,378
20231129,101100,2269839750,2460,2460,2460,2460,394
20231129,101000,2268870510,2460,2460,2460,2455,9303
20231129,100900,2246000630,2460,2460,2460,2455,23883
20231129,100800,2187316180,2455,2455,2460,2455,3447
20231129,100700,2178852745,2455,2460,2460,2455,5048
20231129,100600,2166459770,2460,2455,2460,2455,3050
20231129,100500,2158971915,2455,2455,2460,2455,2244
20231129,100400,2153462395,2455,2455,2460,2450,15788
20231129,100300,2114698280,2455,2455,2455,2450,3980
20231129,100200,2104935630,2455,2445,2455,2445,2918
20231129,100100,2097788865,2450,2450,2450,2445,3145
20231129,100000,2090096860,2445,2450,2450,2445,5337
20231129,095900,2077021975,2450,2450,2455,2450,3095
20231129,095800,2069439155,2450,2450,2455,2450,2786
20231129,095700,2062613435,2450,2450,2455,2450,3896
20231129,095600,2053068220,2450,2450,2450,2450,6934
20231129,095500,2036079920,2450,2450,2455,2450,3976
20231129,095400,2026335715,2455,2450,2455,2450,1206
20231129,095300,2023381010,2450,2455,2455,2450,9946
20231129,095200,1999011410,2455,2455,2455,2450,6282
20231129,095100,1983589605,2455,2455,2455,2450,3006
20231129,095000,1976212875,2450,2450,2455,2450,3556
20231129,094900,1967500665,2450,2450,2455,2450,19267
20231129,094800,1920285955,2450,2455,2455,2450,9342
20231129,094700,1897391355,2455,2455,2455,2450,19792
20231129,094600,1848824260,2455,2455,2455,2455,430
20231129,094500,1847768610,2455,2460,2460,2455,8562
20231129,094400,1826748890,2460,2460,2465,2460,6363
20231129,094300,1811095310,2460,2460,2465,2460,2781
20231129,094200,1804246750,2465,2465,2465,2460,8110
20231129,094100,1784294360,2460,2465,2465,2460,3711
20231129,094000,1775154810,2465,2460,2465,2455,3792
20231129,093900,1765830195,2465,2465,2465,2460,6984
20231129,093800,1748641830,2465,2465,2465,2460,2999
20231129,093700,1741249315,2460,2455,2465,2455,3519
20231129,093600,1732600325,2455,2460,2460,2455,1584
20231129,093500,1728711545,2455,2470,2470,2455,17436
20231129,093400,1685824565,2460,2465,2465,2460,8996
20231129,093300,1663684390,2470,2470,2470,2465,7835
20231129,093200,1644362715,2470,2470,2470,2465,2595
20231129,093100,1637955515,2470,2470,2475,2465,6260
20231129,093000,1622505760,2475,2470,2475,2465,5149
20231129,092900,1609794585,2470,2470,2470,2465,2655
20231129,092800,1603245320,2475,2475,2480,2470,8352
20231129,092700,1582584605,2480,2460,2480,2460,25009
20231129,092600,1520826640,2460,2465,2465,2460,5198
20231129,092500,1508036965,2465,2470,2475,2465,1563
20231129,092400,1504179335,2470,2465,2470,2460,22824
20231129,092300,1447851070,2470,2470,2470,2465,5915
20231129,092200,1433241595,2470,2460,2475,2455,20298
20231129,092100,1383226905,2460,2455,2460,2455,9498
20231129,092000,1359869550,2455,2460,2460,2455,7995
20231129,091900,1340222805,2455,2445,2460,2445,35659
20231129,091800,1252689465,2450,2445,2450,2445,5114
20231129,091700,1240185340,2450,2445,2450,2445,10926
20231129,091600,1213470315,2445,2450,2450,2445,28227
20231129,091500,1144434020,2450,2450,2455,2445,33142
20231129,091400,1063272955,2455,2460,2460,2455,19182
20231129,091300,1016180645,2455,2455,2460,2455,4214
20231129,091200,1005823760,2460,2455,2460,2455,3301
20231129,091100,997706460,2455,2460,2465,2455,6354
20231129,091000,982076115,2460,2455,2465,2455,30290
20231129,090900,907617830,2460,2460,2460,2455,18611
20231129,090800,861839770,2460,2460,2465,2455,10115
20231129,090700,836957470,2455,2460,2460,2455,10574
20231129,090600,810971335,2460,2460,2460,2455,15372
20231129,090500,773201595,2460,2460,2465,2455,15493
20231129,090400,735114460,2460,2470,2470,2455,25125
20231129,090300,673265055,2470,2485,2485,2465,27016
20231129,090200,606368030,2480,2490,2495,2480,39486
20231129,090100,508153465,2490,2490,2500,2480,46568
20231129,090000,392215005,2490,2520,2520,2485,156128