stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185500,79763265,2390,2390,2390,2390,384
20231128,185400,79763265,2390,2390,2390,2390,0
20231128,185300,79763265,2390,2390,2390,2390,0
20231128,185200,79763265,2390,2390,2390,2390,0
20231128,185100,79763265,2390,2390,2390,2390,0
20231128,185000,79763265,2390,2390,2390,2390,0
20231128,184900,79763265,2390,2390,2390,2390,0
20231128,184800,79763265,2390,2390,2390,2390,0
20231128,184700,79763265,2390,2390,2390,2390,0
20231128,184600,79763265,2390,2390,2390,2390,0
20231128,184500,79763265,2390,2390,2390,2390,0
20231128,184400,79763265,2390,2390,2390,2390,0
20231128,184300,79763265,2390,2390,2390,2390,0
20231128,184200,79763265,2390,2390,2390,2390,0
20231128,184100,79763265,2390,2390,2390,2390,0
20231128,184000,79763265,2390,2390,2390,2390,0
20231128,183900,79763265,2390,2390,2390,2390,0
20231128,183800,79763265,2390,2390,2390,2390,0
20231128,183700,79763265,2390,2390,2390,2390,0
20231128,183600,79763265,2390,2390,2390,2390,0
20231128,183500,79763265,2390,2390,2390,2390,0
20231128,183400,79763265,2390,2390,2390,2390,0
20231128,183300,79763265,2390,2390,2390,2390,0
20231128,183200,79763265,2390,2390,2390,2390,0
20231128,183100,79763265,2390,2390,2390,2390,0
20231128,183000,79763265,2390,2390,2390,2390,0
20231128,182900,79763265,2390,2390,2390,2390,0
20231128,182800,79763265,2390,2390,2390,2390,0
20231128,182700,79763265,2390,2390,2390,2390,0
20231128,182600,79763265,2390,2390,2390,2390,0
20231128,182500,79763265,2390,2390,2390,2390,384
20231128,182400,79763265,2390,2390,2390,2390,0
20231128,182300,79763265,2390,2390,2390,2390,0
20231128,182200,79763265,2390,2390,2390,2390,0
20231128,182100,79763265,2390,2390,2390,2390,0
20231128,182000,79763265,2390,2390,2390,2390,0
20231128,181900,79763265,2390,2390,2390,2390,0
20231128,181800,79763265,2390,2390,2390,2390,0
20231128,181700,79763265,2390,2390,2390,2390,0
20231128,181600,79763265,2390,2390,2390,2390,0
20231128,181500,79763265,2390,2390,2390,2390,0
20231128,181400,79763265,2390,2390,2390,2390,0
20231128,181300,79763265,2390,2390,2390,2390,0
20231128,181200,79763265,2390,2390,2390,2390,0
20231128,181100,79763265,2390,2390,2390,2390,0
20231128,181000,79763265,2390,2390,2390,2390,0
20231128,180900,79763265,2390,2390,2390,2390,0
20231128,180800,79763265,2390,2390,2390,2390,0
20231128,180700,79763265,2390,2390,2390,2390,0
20231128,180600,79763265,2390,2390,2390,2390,0
20231128,180500,79763265,2390,2390,2390,2390,0
20231128,180400,79763265,2390,2390,2390,2390,0
20231128,180300,79763265,2390,2390,2390,2390,0
20231128,180200,79763265,2390,2390,2390,2390,0
20231128,180100,79763265,2390,2390,2390,2390,0
20231128,180000,79763265,2390,2390,2390,2390,0
20231128,175900,79763265,2390,2390,2390,2390,0
20231128,175800,79763265,2390,2390,2390,2390,0
20231128,175700,79763265,2390,2390,2390,2390,0
20231128,175600,79763265,2390,2390,2390,2390,0
20231128,175500,79763265,2390,2390,2390,2390,384
20231128,175400,79763265,2390,2390,2390,2390,0
20231128,175300,79763265,2390,2390,2390,2390,0
20231128,175200,79763265,2390,2390,2390,2390,0
20231128,175100,79763265,2390,2390,2390,2390,0
20231128,175000,79763265,2390,2390,2390,2390,0
20231128,174900,79763265,2390,2390,2390,2390,0
20231128,174800,79763265,2390,2390,2390,2390,0
20231128,174700,79763265,2390,2390,2390,2390,0
20231128,174600,79763265,2390,2390,2390,2390,0
20231128,174500,79763265,2390,2390,2390,2390,0
20231128,174400,79763265,2390,2390,2390,2390,0
20231128,174300,79763265,2390,2390,2390,2390,0
20231128,174200,79763265,2390,2390,2390,2390,0
20231128,174100,79763265,2390,2390,2390,2390,0
20231128,174000,79763265,2390,2390,2390,2390,0
20231128,173900,79763265,2390,2390,2390,2390,0
20231128,173800,79763265,2390,2390,2390,2390,0
20231128,173700,79763265,2390,2390,2390,2390,0
20231128,173600,79763265,2390,2390,2390,2390,0
20231128,173500,79763265,2390,2390,2390,2390,0
20231128,173400,79763265,2390,2390,2390,2390,0
20231128,173300,79763265,2390,2390,2390,2390,0
20231128,173200,79763265,2390,2390,2390,2390,0
20231128,173100,79763265,2390,2390,2390,2390,0
20231128,173000,79763265,2390,2390,2390,2390,0
20231128,172900,79763265,2390,2390,2390,2390,0
20231128,172800,79763265,2390,2390,2390,2390,0
20231128,172700,79763265,2390,2390,2390,2390,0
20231128,172600,79763265,2390,2390,2390,2390,0
20231128,172500,79763265,2390,2390,2390,2390,384
20231128,172400,79763265,2390,2390,2390,2390,0
20231128,172300,79763265,2390,2390,2390,2390,0
20231128,172200,79763265,2390,2390,2390,2390,0
20231128,172100,79763265,2390,2390,2390,2390,0
20231128,172000,79763265,2390,2390,2390,2390,0
20231128,171900,79763265,2390,2390,2390,2390,0
20231128,171800,79763265,2390,2390,2390,2390,0
20231128,171700,79763265,2390,2390,2390,2390,0
20231128,171600,79763265,2390,2390,2390,2390,0
20231128,171500,79763265,2390,2390,2390,2390,0
20231128,171400,79763265,2390,2390,2390,2390,0
20231128,171300,79763265,2390,2390,2390,2390,0
20231128,171200,79763265,2390,2390,2390,2390,0
20231128,171100,79763265,2390,2390,2390,2390,0
20231128,171000,79763265,2390,2390,2390,2390,0
20231128,170900,79763265,2390,2390,2390,2390,0
20231128,170800,79763265,2390,2390,2390,2390,0
20231128,170700,79763265,2390,2390,2390,2390,0
20231128,170600,79763265,2390,2390,2390,2390,0
20231128,170500,79763265,2390,2390,2390,2390,0
20231128,170400,79763265,2390,2390,2390,2390,0
20231128,170300,79763265,2390,2390,2390,2390,0
20231128,170200,79763265,2390,2390,2390,2390,0
20231128,170100,79763265,2390,2390,2390,2390,0
20231128,170000,79763265,2390,2390,2390,2390,0
20231128,165900,79763265,2390,2390,2390,2390,0
20231128,165800,79763265,2390,2390,2390,2390,0
20231128,165700,79763265,2390,2390,2390,2390,0
20231128,165600,79763265,2390,2390,2390,2390,0
20231128,165500,79763265,2390,2390,2390,2390,384
20231128,165400,79763265,2390,2390,2390,2390,0
20231128,165300,79763265,2390,2390,2390,2390,0
20231128,165200,79763265,2390,2390,2390,2390,0
20231128,165100,79763265,2390,2390,2390,2390,0
20231128,165000,79763265,2390,2390,2390,2390,0
20231128,164900,79763265,2390,2390,2390,2390,0
20231128,164800,79763265,2390,2390,2390,2390,0
20231128,164700,79763265,2390,2390,2390,2390,0
20231128,164600,79763265,2390,2390,2390,2390,0
20231128,164500,79763265,2390,2390,2390,2390,0
20231128,164400,79763265,2390,2390,2390,2390,0
20231128,164300,79763265,2390,2390,2390,2390,0
20231128,164200,79763265,2390,2390,2390,2390,0
20231128,164100,79763265,2390,2390,2390,2390,0
20231128,164000,79763265,2390,2390,2390,2390,0
20231128,163900,79763265,2390,2390,2390,2390,0
20231128,163800,79763265,2390,2390,2390,2390,0
20231128,163700,79763265,2390,2390,2390,2390,0
20231128,163600,79763265,2390,2390,2390,2390,0
20231128,163500,79763265,2390,2390,2390,2390,0
20231128,163400,79763265,2390,2390,2390,2390,0
20231128,163300,79763265,2390,2390,2390,2390,0
20231128,163200,79763265,2390,2390,2390,2390,0
20231128,163100,79763265,2390,2390,2390,2390,0
20231128,163000,79763265,2390,2390,2390,2390,0
20231128,162900,79763265,2390,2390,2390,2390,0
20231128,162800,79763265,2390,2390,2390,2390,0
20231128,162700,79763265,2390,2390,2390,2390,0
20231128,162600,79763265,2390,2390,2390,2390,0
20231128,162500,79763265,2390,2390,2390,2390,384
20231128,162400,79763265,2390,2390,2390,2390,0
20231128,162300,79763265,2390,2390,2390,2390,0
20231128,162200,79763265,2390,2390,2390,2390,0
20231128,162100,79763265,2390,2390,2390,2390,0
20231128,162000,79763265,2390,2390,2390,2390,0
20231128,161900,79763265,2390,2390,2390,2390,0
20231128,161800,79763265,2390,2390,2390,2390,0
20231128,161700,79763265,2390,2390,2390,2390,0
20231128,161600,79763265,2390,2390,2390,2390,0
20231128,161500,79763265,2390,2390,2390,2390,0
20231128,161400,79763265,2390,2390,2390,2390,0
20231128,161300,79763265,2390,2390,2390,2390,0
20231128,161200,79763265,2390,2390,2390,2390,0
20231128,161100,79763265,2390,2390,2390,2390,0
20231128,161000,79763265,2390,2390,2390,2390,0
20231128,160900,79763265,2390,2390,2390,2390,0
20231128,160800,79763265,2390,2390,2390,2390,0
20231128,160700,79763265,2390,2390,2390,2390,0
20231128,160600,79763265,2390,2390,2390,2390,0
20231128,160500,79763265,2390,2390,2390,2390,0
20231128,160400,79763265,2390,2390,2390,2390,0
20231128,160300,79763265,2390,2390,2390,2390,0
20231128,160200,79763265,2390,2390,2390,2390,0
20231128,160100,79763265,2390,2390,2390,2390,0
20231128,160000,79763265,2390,2390,2390,2390,0
20231128,155900,79763265,2390,2390,2390,2390,0
20231128,155800,79763265,2390,2390,2390,2390,0
20231128,155700,79763265,2390,2390,2390,2390,0
20231128,155600,79763265,2390,2390,2390,2390,0
20231128,155500,79763265,2390,2390,2390,2390,384
20231128,155400,79763265,2390,2390,2390,2390,0
20231128,155300,79763265,2390,2390,2390,2390,0
20231128,155200,79763265,2390,2390,2390,2390,0
20231128,155100,79763265,2390,2390,2390,2390,0
20231128,155000,79763265,2390,2390,2390,2390,0
20231128,154900,79763265,2390,2390,2390,2390,0
20231128,154800,79763265,2390,2390,2390,2390,0
20231128,154700,79763265,2390,2390,2390,2390,0
20231128,154600,79763265,2390,2390,2390,2390,0
20231128,154500,79763265,2390,2390,2390,2390,0
20231128,154400,79763265,2390,2390,2390,2390,0
20231128,154300,79763265,2390,2390,2390,2390,0
20231128,154200,79763265,2390,2390,2390,2390,0
20231128,154100,79763265,2390,2390,2390,2390,0
20231128,154000,79763265,2390,2390,2390,2390,0
20231128,153900,79763265,2390,2390,2390,2390,0
20231128,153800,79763265,2390,2390,2390,2390,0
20231128,153700,79763265,2390,2390,2390,2390,0
20231128,153600,79763265,2390,2390,2390,2390,0
20231128,153500,79763265,2390,2390,2390,2390,0
20231128,153400,79763265,2390,2390,2390,2390,0
20231128,153300,79763265,2390,2390,2390,2390,0
20231128,153200,79763265,2390,2390,2390,2390,0
20231128,153100,79763265,2390,2390,2390,2390,0
20231128,153000,79763265,2390,2390,2390,2390,384
20231128,152900,78845505,2380,2380,2380,2380,0
20231128,152800,78845505,2380,2380,2380,2380,0
20231128,152700,78845505,2380,2380,2380,2380,0
20231128,152600,78845505,2380,2380,2380,2380,0
20231128,152500,78845505,2380,2380,2380,2380,0
20231128,152400,78845505,2380,2380,2380,2380,0
20231128,152300,78845505,2380,2380,2380,2380,0
20231128,152200,78845505,2380,2380,2380,2380,0
20231128,152100,78845505,2380,2380,2380,2380,0
20231128,152000,78845505,2380,2380,2380,2380,0
20231128,151900,78845505,2380,2380,2380,2380,0
20231128,151800,78845505,2380,2385,2385,2380,221
20231128,151700,78318525,2380,2380,2380,2380,0
20231128,151600,78318525,2380,2380,2380,2380,0
20231128,151500,78318525,2380,2380,2380,2380,0
20231128,151400,78318525,2380,2380,2380,2380,0
20231128,151300,78318525,2380,2380,2380,2380,8
20231128,151200,78299485,2380,2380,2380,2380,0
20231128,151100,78299485,2380,2380,2380,2380,0
20231128,151000,78299485,2380,2380,2380,2380,13
20231128,150900,78268545,2380,2380,2380,2380,0
20231128,150800,78268545,2380,2380,2380,2380,0
20231128,150700,78268545,2380,2380,2380,2380,0
20231128,150600,78268545,2380,2380,2380,2380,0
20231128,150500,78268545,2380,2380,2380,2380,112
20231128,150400,78001985,2380,2380,2380,2380,520
20231128,150300,76764385,2375,2375,2375,2375,13
20231128,150200,76733510,2380,2380,2380,2380,374
20231128,150100,75843390,2385,2385,2385,2385,1000
20231128,150000,73458390,2385,2385,2385,2385,0
20231128,145900,73458390,2385,2385,2385,2385,500
20231128,145800,72265890,2385,2385,2385,2385,0
20231128,145700,72265890,2385,2385,2385,2385,0
20231128,145600,72265890,2385,2385,2385,2385,1
20231128,145500,72263505,2380,2380,2380,2380,0
20231128,145400,72263505,2380,2380,2380,2380,0
20231128,145300,72263505,2380,2380,2380,2380,0
20231128,145200,72263505,2380,2380,2380,2380,0
20231128,145100,72263505,2380,2380,2380,2380,0
20231128,145000,72263505,2380,2380,2380,2380,296
20231128,144900,71559025,2385,2385,2385,2385,0
20231128,144800,71559025,2385,2385,2385,2385,0
20231128,144700,71559025,2385,2385,2385,2385,0
20231128,144600,71559025,2385,2385,2385,2385,3
20231128,144500,71551870,2375,2375,2375,2375,0
20231128,144400,71551870,2375,2375,2375,2375,0
20231128,144300,71551870,2375,2375,2375,2375,0
20231128,144200,71551870,2375,2375,2375,2375,0
20231128,144100,71551870,2375,2375,2375,2375,1134
20231128,144000,68858620,2380,2380,2380,2380,0
20231128,143900,68858620,2380,2380,2380,2380,0
20231128,143800,68858620,2380,2380,2380,2380,193
20231128,143700,68399280,2385,2385,2385,2385,0
20231128,143600,68399280,2385,2385,2385,2385,0
20231128,143500,68399280,2385,2385,2385,2385,0
20231128,143400,68399280,2385,2385,2385,2385,0
20231128,143300,68399280,2385,2385,2385,2385,0
20231128,143200,68399280,2385,2385,2385,2385,0
20231128,143100,68399280,2385,2385,2385,2385,0
20231128,143000,68399280,2385,2385,2385,2385,0
20231128,142900,68399280,2385,2385,2385,2385,4
20231128,142800,68389740,2380,2380,2380,2380,0
20231128,142700,68389740,2380,2380,2380,2380,118
20231128,142600,68108900,2380,2380,2380,2380,5
20231128,142500,68097000,2380,2380,2380,2380,117
20231128,142400,67818540,2380,2380,2380,2380,0
20231128,142300,67818540,2380,2380,2380,2380,0
20231128,142200,67818540,2380,2380,2380,2380,0
20231128,142100,67818540,2380,2380,2380,2380,0
20231128,142000,67818540,2380,2380,2380,2380,5
20231128,141900,67806640,2380,2380,2380,2380,42
20231128,141800,67706680,2380,2380,2380,2380,0
20231128,141700,67706680,2380,2380,2380,2380,5
20231128,141600,67694780,2380,2380,2380,2380,0
20231128,141500,67694780,2380,2380,2380,2380,0
20231128,141400,67694780,2380,2380,2380,2380,0
20231128,141300,67694780,2380,2380,2380,2380,0
20231128,141200,67694780,2380,2380,2380,2380,0
20231128,141100,67694780,2380,2380,2380,2380,0
20231128,141000,67694780,2380,2380,2380,2380,0
20231128,140900,67694780,2380,2380,2380,2380,20
20231128,140800,67647180,2380,2380,2380,2380,0
20231128,140700,67647180,2380,2380,2380,2380,0
20231128,140600,67647180,2380,2380,2380,2380,0
20231128,140500,67647180,2380,2380,2380,2380,0
20231128,140400,67647180,2380,2380,2380,2380,0
20231128,140300,67647180,2380,2380,2380,2380,0
20231128,140200,67647180,2380,2380,2380,2380,0
20231128,140100,67647180,2380,2380,2380,2380,0
20231128,140000,67647180,2380,2380,2380,2380,0
20231128,135900,67647180,2380,2380,2380,2380,0
20231128,135800,67647180,2380,2380,2380,2380,0
20231128,135700,67647180,2380,2380,2380,2380,17
20231128,135600,67606720,2385,2385,2385,2385,0
20231128,135500,67606720,2385,2385,2385,2385,0
20231128,135400,67606720,2385,2385,2385,2385,0
20231128,135300,67606720,2385,2385,2385,2385,0
20231128,135200,67606720,2385,2385,2385,2385,0
20231128,135100,67606720,2385,2385,2385,2385,0
20231128,135000,67606720,2385,2385,2385,2385,0
20231128,134900,67606720,2385,2385,2385,2385,0
20231128,134800,67606720,2385,2385,2385,2385,0
20231128,134700,67606720,2385,2385,2385,2385,154
20231128,134600,67239430,2380,2380,2380,2380,0
20231128,134500,67239430,2380,2380,2380,2380,82
20231128,134400,67044270,2380,2380,2380,2380,1
20231128,134300,67041890,2375,2375,2375,2375,4
20231128,134200,67032390,2380,2380,2380,2380,5
20231128,134100,67020490,2380,2380,2380,2380,0
20231128,134000,67020490,2380,2380,2380,2380,0
20231128,133900,67020490,2380,2380,2380,2380,0
20231128,133800,67020490,2380,2380,2380,2380,50
20231128,133700,66901490,2380,2380,2380,2380,0
20231128,133600,66901490,2380,2380,2380,2380,0
20231128,133500,66901490,2380,2380,2380,2380,0
20231128,133400,66901490,2380,2380,2380,2380,0
20231128,133300,66901490,2380,2380,2380,2380,0
20231128,133200,66901490,2380,2380,2380,2380,0
20231128,133100,66901490,2380,2380,2380,2380,0
20231128,133000,66901490,2380,2380,2380,2380,0
20231128,132900,66901490,2380,2380,2380,2380,0
20231128,132800,66901490,2380,2380,2380,2380,0
20231128,132700,66901490,2380,2380,2380,2380,0
20231128,132600,66901490,2380,2380,2380,2380,0
20231128,132500,66901490,2380,2380,2380,2380,40
20231128,132400,66806290,2385,2385,2385,2385,0
20231128,132300,66806290,2385,2385,2385,2385,0
20231128,132200,66806290,2385,2385,2385,2385,0
20231128,132100,66806290,2385,2385,2385,2385,10
20231128,132000,66782440,2375,2375,2375,2375,0
20231128,131900,66782440,2375,2375,2375,2375,764
20231128,131800,64967940,2375,2375,2375,2375,0
20231128,131700,64967940,2375,2375,2375,2375,0
20231128,131600,64967940,2375,2375,2375,2375,0
20231128,131500,64967940,2375,2375,2375,2375,0
20231128,131400,64967940,2375,2375,2375,2375,0
20231128,131300,64967940,2375,2375,2375,2375,0
20231128,131200,64967940,2375,2375,2375,2375,0
20231128,131100,64967940,2375,2375,2375,2375,0
20231128,131000,64967940,2375,2375,2375,2375,80
20231128,130900,64777940,2375,2375,2375,2375,0
20231128,130800,64777940,2375,2375,2375,2375,52
20231128,130700,64654440,2375,2375,2375,2375,99
20231128,130600,64419315,2385,2385,2385,2385,0
20231128,130500,64419315,2385,2385,2385,2385,0
20231128,130400,64419315,2385,2385,2385,2385,0
20231128,130300,64419315,2385,2385,2385,2385,0
20231128,130200,64419315,2385,2385,2385,2385,0
20231128,130100,64419315,2385,2385,2385,2385,13
20231128,130000,64388310,2375,2375,2375,2375,0
20231128,125900,64388310,2375,2375,2375,2375,0
20231128,125800,64388310,2375,2375,2375,2375,0
20231128,125700,64388310,2375,2375,2375,2375,0
20231128,125600,64388310,2375,2375,2375,2375,0
20231128,125500,64388310,2375,2375,2375,2375,0
20231128,125400,64388310,2375,2375,2375,2375,0
20231128,125300,64388310,2375,2375,2375,2375,0
20231128,125200,64388310,2375,2375,2375,2375,0
20231128,125100,64388310,2375,2375,2375,2375,0
20231128,125000,64388310,2375,2375,2375,2375,0
20231128,124900,64388310,2375,2375,2375,2375,0
20231128,124800,64388310,2375,2375,2375,2375,0
20231128,124700,64388310,2375,2375,2375,2375,0
20231128,124600,64388310,2375,2375,2375,2375,0
20231128,124500,64388310,2375,2375,2375,2375,0
20231128,124400,64388310,2375,2375,2375,2375,655
20231128,124300,62832685,2385,2385,2385,2385,0
20231128,124200,62832685,2385,2385,2385,2385,0
20231128,124100,62832685,2385,2380,2385,2380,51
20231128,124000,62711300,2385,2385,2385,2385,0
20231128,123900,62711300,2385,2385,2385,2385,10
20231128,123800,62687450,2385,2385,2385,2385,0
20231128,123700,62687450,2385,2385,2385,2385,0
20231128,123600,62687450,2385,2385,2385,2385,0
20231128,123500,62687450,2385,2385,2385,2385,0
20231128,123400,62687450,2385,2385,2385,2385,0
20231128,123300,62687450,2385,2385,2385,2385,0
20231128,123200,62687450,2385,2385,2385,2385,0
20231128,123100,62687450,2385,2385,2385,2385,0
20231128,123000,62687450,2385,2385,2385,2385,5
20231128,122900,62675525,2380,2380,2380,2380,1195
20231128,122800,59831425,2380,2380,2380,2380,0
20231128,122700,59831425,2380,2380,2380,2380,0
20231128,122600,59831425,2380,2380,2380,2380,0
20231128,122500,59831425,2380,2380,2380,2380,0
20231128,122400,59831425,2380,2380,2380,2380,0
20231128,122300,59831425,2380,2380,2380,2380,0
20231128,122200,59831425,2380,2380,2380,2380,0
20231128,122100,59831425,2380,2380,2380,2380,5
20231128,122000,59819525,2375,2375,2375,2375,0
20231128,121900,59819525,2375,2380,2380,2375,470
20231128,121800,58702680,2380,2380,2380,2380,0
20231128,121700,58702680,2380,2380,2380,2380,0
20231128,121600,58702680,2380,2380,2380,2380,0
20231128,121500,58702680,2380,2380,2380,2380,1
20231128,121400,58700300,2380,2380,2380,2380,1
20231128,121300,58697920,2380,2380,2380,2380,41
20231128,121200,58600340,2380,2380,2380,2380,0
20231128,121100,58600340,2380,2380,2380,2380,0
20231128,121000,58600340,2380,2380,2380,2380,0
20231128,120900,58600340,2380,2380,2380,2380,0
20231128,120800,58600340,2380,2380,2380,2380,1
20231128,120700,58597960,2380,2380,2380,2380,17
20231128,120600,58557500,2380,2380,2380,2380,17
20231128,120500,58517040,2385,2385,2385,2385,472
20231128,120400,57391320,2385,2385,2385,2385,0
20231128,120300,57391320,2385,2385,2385,2385,10
20231128,120200,57367470,2385,2385,2385,2385,10
20231128,120100,57343620,2390,2390,2390,2390,0
20231128,120000,57343620,2390,2390,2390,2390,0
20231128,115900,57343620,2390,2390,2390,2390,0
20231128,115800,57343620,2390,2390,2390,2390,3
20231128,115700,57336450,2385,2385,2385,2385,0
20231128,115600,57336450,2385,2385,2385,2385,57
20231128,115500,57200505,2380,2380,2380,2380,0
20231128,115400,57200505,2380,2380,2380,2380,0
20231128,115300,57200505,2380,2380,2380,2380,0
20231128,115200,57200505,2380,2380,2380,2380,0
20231128,115100,57200505,2380,2380,2380,2380,0
20231128,115000,57200505,2380,2380,2380,2380,499
20231128,114900,56012885,2385,2385,2385,2385,1
20231128,114800,56010500,2385,2385,2385,2385,500
20231128,114700,54818000,2385,2385,2385,2385,0
20231128,114600,54818000,2385,2385,2385,2385,0
20231128,114500,54818000,2385,2385,2385,2385,0
20231128,114400,54818000,2385,2385,2385,2385,0
20231128,114300,54818000,2385,2385,2385,2385,0
20231128,114200,54818000,2385,2385,2385,2385,0
20231128,114100,54818000,2385,2385,2385,2385,0
20231128,114000,54818000,2385,2385,2385,2385,0
20231128,113900,54818000,2385,2385,2385,2385,0
20231128,113800,54818000,2385,2385,2385,2385,0
20231128,113700,54818000,2385,2385,2385,2385,0
20231128,113600,54818000,2385,2385,2385,2385,0
20231128,113500,54818000,2385,2385,2385,2385,0
20231128,113400,54818000,2385,2385,2385,2385,0
20231128,113300,54818000,2385,2385,2385,2385,0
20231128,113200,54818000,2385,2385,2385,2385,0
20231128,113100,54818000,2385,2380,2385,2380,452
20231128,113000,53739990,2385,2385,2385,2385,450
20231128,112900,52666740,2385,2385,2385,2385,0
20231128,112800,52666740,2385,2385,2385,2385,0
20231128,112700,52666740,2385,2385,2385,2385,0
20231128,112600,52666740,2385,2385,2385,2385,0
20231128,112500,52666740,2385,2385,2385,2385,0
20231128,112400,52666740,2385,2385,2385,2385,0
20231128,112300,52666740,2385,2385,2385,2385,0
20231128,112200,52666740,2385,2385,2385,2385,0
20231128,112100,52666740,2385,2385,2385,2385,0
20231128,112000,52666740,2385,2385,2385,2385,0
20231128,111900,52666740,2385,2385,2385,2385,0
20231128,111800,52666740,2385,2385,2385,2385,0
20231128,111700,52666740,2385,2385,2385,2385,0
20231128,111600,52666740,2385,2385,2385,2385,1
20231128,111500,52664355,2385,2385,2385,2385,10
20231128,111400,52640505,2380,2380,2380,2380,968
20231128,111300,50336665,2380,2380,2380,2380,1002
20231128,111200,47951905,2375,2375,2375,2375,0
20231128,111100,47951905,2375,2375,2375,2375,0
20231128,111000,47951905,2375,2375,2375,2375,0
20231128,110900,47951905,2375,2375,2375,2375,0
20231128,110800,47951905,2375,2375,2375,2375,0
20231128,110700,47951905,2375,2375,2375,2375,0
20231128,110600,47951905,2375,2375,2375,2375,0
20231128,110500,47951905,2375,2375,2375,2375,0
20231128,110400,47951905,2375,2375,2375,2375,0
20231128,110300,47951905,2375,2375,2375,2375,0
20231128,110200,47951905,2375,2375,2375,2375,0
20231128,110100,47951905,2375,2375,2375,2375,0
20231128,110000,47951905,2375,2375,2375,2375,0
20231128,105900,47951905,2375,2375,2375,2375,0
20231128,105800,47951905,2375,2375,2375,2375,0
20231128,105700,47951905,2375,2375,2375,2375,0
20231128,105600,47951905,2375,2375,2375,2375,0
20231128,105500,47951905,2375,2375,2375,2375,0
20231128,105400,47951905,2375,2375,2375,2375,0
20231128,105300,47951905,2375,2375,2375,2375,0
20231128,105200,47951905,2375,2375,2375,2375,0
20231128,105100,47951905,2375,2375,2375,2375,121
20231128,105000,47664530,2375,2375,2375,2375,0
20231128,104900,47664530,2375,2375,2375,2375,51
20231128,104800,47543405,2375,2375,2375,2375,0
20231128,104700,47543405,2375,2375,2375,2375,0
20231128,104600,47543405,2375,2375,2375,2375,0
20231128,104500,47543405,2375,2375,2375,2375,0
20231128,104400,47543405,2375,2380,2380,2375,170
20231128,104300,47139405,2375,2375,2375,2375,0
20231128,104200,47139405,2375,2375,2375,2375,0
20231128,104100,47139405,2375,2375,2375,2375,0
20231128,104000,47139405,2375,2375,2375,2375,0
20231128,103900,47139405,2375,2375,2375,2375,0
20231128,103800,47139405,2375,2375,2375,2375,0
20231128,103700,47139405,2375,2375,2375,2375,0
20231128,103600,47139405,2375,2375,2375,2375,0
20231128,103500,47139405,2375,2375,2375,2375,0
20231128,103400,47139405,2375,2375,2375,2375,0
20231128,103300,47139405,2375,2375,2375,2375,0
20231128,103200,47139405,2375,2375,2375,2375,1000
20231128,103100,44764405,2380,2380,2380,2380,0
20231128,103000,44764405,2380,2380,2380,2380,0
20231128,102900,44764405,2380,2380,2380,2380,0
20231128,102800,44764405,2380,2380,2380,2380,0
20231128,102700,44764405,2380,2380,2380,2380,0
20231128,102600,44764405,2380,2380,2380,2380,0
20231128,102500,44764405,2380,2380,2380,2380,112
20231128,102400,44497845,2385,2385,2385,2385,0
20231128,102300,44497845,2385,2385,2385,2385,0
20231128,102200,44497845,2385,2385,2385,2385,0
20231128,102100,44497845,2385,2385,2385,2385,1
20231128,102000,44495460,2385,2390,2390,2385,665
20231128,101900,42909300,2390,2390,2390,2390,18
20231128,101800,42866280,2380,2380,2380,2380,0
20231128,101700,42866280,2380,2380,2380,2380,0
20231128,101600,42866280,2380,2380,2380,2380,0
20231128,101500,42866280,2380,2385,2385,2380,1000
20231128,101400,40483090,2385,2385,2385,2385,0
20231128,101300,40483090,2385,2390,2390,2385,1000
20231128,101200,38097270,2395,2395,2395,2395,122
20231128,101100,37805080,2395,2390,2395,2390,643
20231128,101000,36268275,2390,2390,2390,2390,1577
20231128,100900,32499245,2385,2385,2385,2385,84
20231128,100800,32298905,2385,2385,2390,2385,79
20231128,100700,32110165,2390,2375,2390,2375,731
20231128,100600,30370170,2375,2375,2375,2375,1456
20231128,100500,26912170,2380,2380,2380,2380,0
20231128,100400,26912170,2380,2380,2380,2380,0
20231128,100300,26912170,2380,2380,2380,2380,5
20231128,100200,26900270,2380,2380,2380,2380,40
20231128,100100,26805070,2380,2380,2380,2380,1030
20231128,100000,24353670,2380,2380,2380,2380,0
20231128,095900,24353670,2380,2380,2380,2380,0
20231128,095800,24353670,2380,2380,2380,2380,1086
20231128,095700,21768990,2380,2380,2380,2380,200
20231128,095600,21292990,2380,2380,2380,2380,16
20231128,095500,21254910,2385,2385,2385,2385,1294
20231128,095400,18168720,2385,2385,2385,2385,0
20231128,095300,18168720,2385,2385,2385,2385,0
20231128,095200,18168720,2385,2385,2385,2385,51
20231128,095100,18047085,2390,2390,2390,2390,0
20231128,095000,18047085,2390,2390,2390,2390,280
20231128,094900,17377885,2390,2390,2390,2390,355
20231128,094800,16529435,2385,2385,2385,2385,203
20231128,094700,16045280,2385,2385,2385,2385,11
20231128,094600,16019045,2390,2390,2390,2390,0
20231128,094500,16019045,2390,2390,2390,2390,0
20231128,094400,16019045,2390,2390,2390,2390,320
20231128,094300,15254245,2390,2385,2390,2385,528
20231128,094200,13994320,2390,2390,2390,2390,0
20231128,094100,13994320,2390,2390,2390,2390,0
20231128,094000,13994320,2390,2390,2390,2390,0
20231128,093900,13994320,2390,2390,2390,2390,45
20231128,093800,13886770,2390,2385,2390,2385,50
20231128,093700,13767365,2380,2380,2380,2380,7
20231128,093600,13750705,2390,2380,2390,2380,420
20231128,093500,12750480,2380,2380,2380,2380,0
20231128,093400,12750480,2380,2380,2380,2380,72
20231128,093300,12579120,2380,2380,2380,2380,16
20231128,093200,12541040,2380,2380,2380,2380,0
20231128,093100,12541040,2380,2380,2380,2380,2
20231128,093000,12536280,2380,2380,2380,2380,2
20231128,092900,12531520,2375,2375,2375,2375,497
20231128,092800,11351145,2375,2380,2380,2375,62
20231128,092700,11203685,2390,2390,2390,2390,0
20231128,092600,11203685,2390,2390,2390,2390,0
20231128,092500,11203685,2390,2390,2390,2390,65
20231128,092400,11048335,2380,2380,2380,2380,0
20231128,092300,11048335,2380,2380,2380,2380,44
20231128,092200,10943615,2380,2380,2380,2380,0
20231128,092100,10943615,2380,2375,2380,2375,100
20231128,092000,10706110,2375,2375,2375,2375,0
20231128,091900,10706110,2375,2380,2380,2375,104
20231128,091800,10458605,2395,2395,2395,2395,0
20231128,091700,10458605,2395,2395,2395,2395,0
20231128,091600,10458605,2395,2395,2395,2395,100
20231128,091500,10219105,2400,2400,2400,2400,0
20231128,091400,10219105,2400,2400,2400,2400,0
20231128,091300,10219105,2400,2400,2400,2400,0
20231128,091200,10219105,2400,2400,2400,2400,0
20231128,091100,10219105,2400,2390,2400,2390,20
20231128,091000,10171225,2365,2380,2400,2365,3592
20231128,090900,1584365,2380,2380,2380,2380,1
20231128,090800,1581985,2385,2385,2385,2385,0
20231128,090700,1581985,2385,2380,2385,2380,500
20231128,090600,391710,2380,2380,2380,2380,11
20231128,090500,365530,2380,2370,2380,2370,64
20231128,090400,213300,2370,2370,2370,2370,13
20231128,090300,182490,2370,2370,2370,2370,0
20231128,090200,182490,2370,2370,2370,2370,0
20231128,090100,182490,2370,2370,2370,2370,0
20231128,090000,182490,2370,2370,2370,2370,77