stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190700,881607845,2390,2390,2390,2390,17554
20231129,190600,881607845,2390,2390,2390,2390,0
20231129,190500,881607845,2390,2390,2390,2390,0
20231129,190400,881607845,2390,2390,2390,2390,0
20231129,190300,881607845,2390,2390,2390,2390,0
20231129,190200,881607845,2390,2390,2390,2390,0
20231129,190100,881607845,2390,2390,2390,2390,0
20231129,190000,881607845,2390,2390,2390,2390,0
20231129,185900,881607845,2390,2390,2390,2390,0
20231129,185800,881607845,2390,2390,2390,2390,0
20231129,185700,881607845,2390,2390,2390,2390,0
20231129,185600,881607845,2390,2390,2390,2390,0
20231129,185500,881607845,2390,2390,2390,2390,0
20231129,185400,881607845,2390,2390,2390,2390,0
20231129,185300,881607845,2390,2390,2390,2390,0
20231129,185200,881607845,2390,2390,2390,2390,0
20231129,185100,881607845,2390,2390,2390,2390,0
20231129,185000,881607845,2390,2390,2390,2390,0
20231129,184900,881607845,2390,2390,2390,2390,0
20231129,184800,881607845,2390,2390,2390,2390,0
20231129,184700,881607845,2390,2390,2390,2390,0
20231129,184600,881607845,2390,2390,2390,2390,0
20231129,184500,881607845,2390,2390,2390,2390,0
20231129,184400,881607845,2390,2390,2390,2390,0
20231129,184300,881607845,2390,2390,2390,2390,0
20231129,184200,881607845,2390,2390,2390,2390,0
20231129,184100,881607845,2390,2390,2390,2390,0
20231129,184000,881607845,2390,2390,2390,2390,0
20231129,183900,881607845,2390,2390,2390,2390,0
20231129,183800,881607845,2390,2390,2390,2390,0
20231129,183700,881607845,2390,2390,2390,2390,17554
20231129,183600,881607845,2390,2390,2390,2390,0
20231129,183500,881607845,2390,2390,2390,2390,0
20231129,183400,881607845,2390,2390,2390,2390,0
20231129,183300,881607845,2390,2390,2390,2390,0
20231129,183200,881607845,2390,2390,2390,2390,0
20231129,183100,881607845,2390,2390,2390,2390,0
20231129,183000,881607845,2390,2390,2390,2390,0
20231129,182900,881607845,2390,2390,2390,2390,0
20231129,182800,881607845,2390,2390,2390,2390,0
20231129,182700,881607845,2390,2390,2390,2390,0
20231129,182600,881607845,2390,2390,2390,2390,0
20231129,182500,881607845,2390,2390,2390,2390,0
20231129,182400,881607845,2390,2390,2390,2390,0
20231129,182300,881607845,2390,2390,2390,2390,0
20231129,182200,881607845,2390,2390,2390,2390,0
20231129,182100,881607845,2390,2390,2390,2390,0
20231129,182000,881607845,2390,2390,2390,2390,0
20231129,181900,881607845,2390,2390,2390,2390,0
20231129,181800,881607845,2390,2390,2390,2390,0
20231129,181700,881607845,2390,2390,2390,2390,0
20231129,181600,881607845,2390,2390,2390,2390,0
20231129,181500,881607845,2390,2390,2390,2390,0
20231129,181400,881607845,2390,2390,2390,2390,0
20231129,181300,881607845,2390,2390,2390,2390,0
20231129,181200,881607845,2390,2390,2390,2390,0
20231129,181100,881607845,2390,2390,2390,2390,0
20231129,181000,881607845,2390,2390,2390,2390,0
20231129,180900,881607845,2390,2390,2390,2390,0
20231129,180800,881607845,2390,2390,2390,2390,0
20231129,180700,881607845,2390,2390,2390,2390,17554
20231129,180600,881607845,2390,2390,2390,2390,0
20231129,180500,881607845,2390,2390,2390,2390,0
20231129,180400,881607845,2390,2390,2390,2390,0
20231129,180300,881607845,2390,2390,2390,2390,0
20231129,180200,881607845,2390,2390,2390,2390,0
20231129,180100,881607845,2390,2390,2390,2390,0
20231129,180000,881607845,2390,2390,2390,2390,0
20231129,175900,881607845,2390,2390,2390,2390,0
20231129,175800,881607845,2390,2390,2390,2390,0
20231129,175700,881607845,2390,2390,2390,2390,0
20231129,175600,881607845,2390,2390,2390,2390,0
20231129,175500,881607845,2390,2390,2390,2390,0
20231129,175400,881607845,2390,2390,2390,2390,0
20231129,175300,881607845,2390,2390,2390,2390,0
20231129,175200,881607845,2390,2390,2390,2390,0
20231129,175100,881607845,2390,2390,2390,2390,0
20231129,175000,881607845,2390,2390,2390,2390,0
20231129,174900,881607845,2390,2390,2390,2390,0
20231129,174800,881607845,2390,2390,2390,2390,0
20231129,174700,881607845,2390,2390,2390,2390,0
20231129,174600,881607845,2390,2390,2390,2390,0
20231129,174500,881607845,2390,2390,2390,2390,0
20231129,174400,881607845,2390,2390,2390,2390,0
20231129,174300,881607845,2390,2390,2390,2390,0
20231129,174200,881607845,2390,2390,2390,2390,0
20231129,174100,881607845,2390,2390,2390,2390,0
20231129,174000,881607845,2390,2390,2390,2390,0
20231129,173900,881607845,2390,2390,2390,2390,0
20231129,173800,881607845,2390,2390,2390,2390,0
20231129,173700,881607845,2390,2390,2390,2390,17554
20231129,173600,881607845,2390,2390,2390,2390,0
20231129,173500,881607845,2390,2390,2390,2390,0
20231129,173400,881607845,2390,2390,2390,2390,0
20231129,173300,881607845,2390,2390,2390,2390,0
20231129,173200,881607845,2390,2390,2390,2390,0
20231129,173100,881607845,2390,2390,2390,2390,0
20231129,173000,881607845,2390,2390,2390,2390,0
20231129,172900,881607845,2390,2390,2390,2390,0
20231129,172800,881607845,2390,2390,2390,2390,0
20231129,172700,881607845,2390,2390,2390,2390,0
20231129,172600,881607845,2390,2390,2390,2390,0
20231129,172500,881607845,2390,2390,2390,2390,0
20231129,172400,881607845,2390,2390,2390,2390,0
20231129,172300,881607845,2390,2390,2390,2390,0
20231129,172200,881607845,2390,2390,2390,2390,0
20231129,172100,881607845,2390,2390,2390,2390,0
20231129,172000,881607845,2390,2390,2390,2390,0
20231129,171900,881607845,2390,2390,2390,2390,0
20231129,171800,881607845,2390,2390,2390,2390,0
20231129,171700,881607845,2390,2390,2390,2390,0
20231129,171600,881607845,2390,2390,2390,2390,0
20231129,171500,881607845,2390,2390,2390,2390,0
20231129,171400,881607845,2390,2390,2390,2390,0
20231129,171300,881607845,2390,2390,2390,2390,0
20231129,171200,881607845,2390,2390,2390,2390,0
20231129,171100,881607845,2390,2390,2390,2390,0
20231129,171000,881607845,2390,2390,2390,2390,0
20231129,170900,881607845,2390,2390,2390,2390,0
20231129,170800,881607845,2390,2390,2390,2390,0
20231129,170700,881607845,2390,2390,2390,2390,17554
20231129,170600,881607845,2390,2390,2390,2390,0
20231129,170500,881607845,2390,2390,2390,2390,0
20231129,170400,881607845,2390,2390,2390,2390,0
20231129,170300,881607845,2390,2390,2390,2390,0
20231129,170200,881607845,2390,2390,2390,2390,0
20231129,170100,881607845,2390,2390,2390,2390,0
20231129,170000,881607845,2390,2390,2390,2390,0
20231129,165900,881607845,2390,2390,2390,2390,0
20231129,165800,881607845,2390,2390,2390,2390,0
20231129,165700,881607845,2390,2390,2390,2390,0
20231129,165600,881607845,2390,2390,2390,2390,0
20231129,165500,881607845,2390,2390,2390,2390,0
20231129,165400,881607845,2390,2390,2390,2390,0
20231129,165300,881607845,2390,2390,2390,2390,0
20231129,165200,881607845,2390,2390,2390,2390,0
20231129,165100,881607845,2390,2390,2390,2390,0
20231129,165000,881607845,2390,2390,2390,2390,0
20231129,164900,881607845,2390,2390,2390,2390,0
20231129,164800,881607845,2390,2390,2390,2390,0
20231129,164700,881607845,2390,2390,2390,2390,0
20231129,164600,881607845,2390,2390,2390,2390,0
20231129,164500,881607845,2390,2390,2390,2390,0
20231129,164400,881607845,2390,2390,2390,2390,0
20231129,164300,881607845,2390,2390,2390,2390,0
20231129,164200,881607845,2390,2390,2390,2390,0
20231129,164100,881607845,2390,2390,2390,2390,0
20231129,164000,881607845,2390,2390,2390,2390,0
20231129,163900,881607845,2390,2390,2390,2390,0
20231129,163800,881607845,2390,2390,2390,2390,0
20231129,163700,881607845,2390,2390,2390,2390,17554
20231129,163600,881607845,2390,2390,2390,2390,0
20231129,163500,881607845,2390,2390,2390,2390,0
20231129,163400,881607845,2390,2390,2390,2390,0
20231129,163300,881607845,2390,2390,2390,2390,0
20231129,163200,881607845,2390,2390,2390,2390,0
20231129,163100,881607845,2390,2390,2390,2390,0
20231129,163000,881607845,2390,2390,2390,2390,0
20231129,162900,881607845,2390,2390,2390,2390,0
20231129,162800,881607845,2390,2390,2390,2390,0
20231129,162700,881607845,2390,2390,2390,2390,0
20231129,162600,881607845,2390,2390,2390,2390,0
20231129,162500,881607845,2390,2390,2390,2390,0
20231129,162400,881607845,2390,2390,2390,2390,0
20231129,162300,881607845,2390,2390,2390,2390,0
20231129,162200,881607845,2390,2390,2390,2390,0
20231129,162100,881607845,2390,2390,2390,2390,0
20231129,162000,881607845,2390,2390,2390,2390,0
20231129,161900,881607845,2390,2390,2390,2390,0
20231129,161800,881607845,2390,2390,2390,2390,0
20231129,161700,881607845,2390,2390,2390,2390,0
20231129,161600,881607845,2390,2390,2390,2390,0
20231129,161500,881607845,2390,2390,2390,2390,0
20231129,161400,881607845,2390,2390,2390,2390,0
20231129,161300,881607845,2390,2390,2390,2390,0
20231129,161200,881607845,2390,2390,2390,2390,0
20231129,161100,881607845,2390,2390,2390,2390,0
20231129,161000,881607845,2390,2390,2390,2390,0
20231129,160900,881607845,2390,2390,2390,2390,0
20231129,160800,881607845,2390,2390,2390,2390,0
20231129,160700,881607845,2390,2390,2390,2390,17554
20231129,160600,881607845,2390,2390,2390,2390,0
20231129,160500,881607845,2390,2390,2390,2390,0
20231129,160400,881607845,2390,2390,2390,2390,0
20231129,160300,881607845,2390,2390,2390,2390,0
20231129,160200,881607845,2390,2390,2390,2390,0
20231129,160100,881607845,2390,2390,2390,2390,0
20231129,160000,881607845,2390,2390,2390,2390,0
20231129,155900,881607845,2390,2390,2390,2390,0
20231129,155800,881607845,2390,2390,2390,2390,0
20231129,155700,881607845,2390,2390,2390,2390,0
20231129,155600,881607845,2390,2390,2390,2390,0
20231129,155500,881607845,2390,2390,2390,2390,0
20231129,155400,881607845,2390,2390,2390,2390,0
20231129,155300,881607845,2390,2390,2390,2390,0
20231129,155200,881607845,2390,2390,2390,2390,0
20231129,155100,881607845,2390,2390,2390,2390,0
20231129,155000,881607845,2390,2390,2390,2390,0
20231129,154900,881607845,2390,2390,2390,2390,0
20231129,154800,881607845,2390,2390,2390,2390,0
20231129,154700,881607845,2390,2390,2390,2390,0
20231129,154600,881607845,2390,2390,2390,2390,0
20231129,154500,881607845,2390,2390,2390,2390,0
20231129,154400,881607845,2390,2390,2390,2390,0
20231129,154300,881607845,2390,2390,2390,2390,0
20231129,154200,881607845,2390,2390,2390,2390,0
20231129,154100,881607845,2390,2390,2390,2390,0
20231129,154000,881607845,2390,2390,2390,2390,0
20231129,153900,881607845,2390,2390,2390,2390,0
20231129,153800,881607845,2390,2390,2390,2390,0
20231129,153700,881607845,2390,2390,2390,2390,17554
20231129,153600,881607845,2390,2390,2390,2390,0
20231129,153500,881607845,2390,2390,2390,2390,0
20231129,153400,881607845,2390,2390,2390,2390,0
20231129,153300,881607845,2390,2390,2390,2390,0
20231129,153200,881607845,2390,2390,2390,2390,0
20231129,153100,881607845,2390,2390,2390,2390,0
20231129,153000,881607845,2390,2390,2390,2390,17554
20231129,152900,839653785,2390,2390,2390,2390,0
20231129,152800,839653785,2390,2390,2390,2390,0
20231129,152700,839653785,2390,2390,2390,2390,0
20231129,152600,839653785,2390,2390,2390,2390,0
20231129,152500,839653785,2390,2390,2390,2390,0
20231129,152400,839653785,2390,2390,2390,2390,0
20231129,152300,839653785,2390,2390,2390,2390,0
20231129,152200,839653785,2390,2390,2390,2390,0
20231129,152100,839653785,2390,2390,2390,2390,0
20231129,152000,839653785,2390,2390,2390,2390,0
20231129,151900,839653785,2390,2395,2400,2390,320
20231129,151800,838886410,2395,2400,2400,2395,362
20231129,151700,838018860,2395,2400,2400,2395,450
20231129,151600,836940110,2400,2395,2400,2395,382
20231129,151500,836025215,2395,2395,2395,2395,589
20231129,151400,834614560,2395,2395,2395,2395,15
20231129,151300,834578635,2395,2395,2395,2395,552
20231129,151200,833256595,2390,2400,2400,2390,7447
20231129,151100,815455025,2390,2390,2390,2390,0
20231129,151000,815455025,2390,2395,2395,2390,2455
20231129,150900,809577575,2400,2400,2400,2400,95
20231129,150800,809349575,2395,2400,2400,2395,1000
20231129,150700,806953540,2400,2400,2400,2400,5
20231129,150600,806941540,2400,2395,2400,2395,2286
20231129,150500,801455635,2395,2395,2395,2395,10
20231129,150400,801431685,2395,2395,2395,2395,961
20231129,150300,799130090,2390,2390,2390,2390,564
20231129,150200,797782130,2390,2390,2390,2390,3
20231129,150100,797774960,2395,2390,2395,2390,155
20231129,150000,797404485,2390,2390,2390,2390,810
20231129,145900,795468585,2390,2390,2395,2390,5557
20231129,145800,782186810,2395,2390,2395,2390,8766
20231129,145700,761224475,2390,2390,2395,2390,2405
20231129,145600,755476500,2390,2395,2395,2390,141
20231129,145500,755138855,2395,2395,2395,2395,86
20231129,145400,754932885,2390,2390,2390,2390,1739
20231129,145300,750776675,2395,2395,2395,2395,1
20231129,145200,750774280,2395,2395,2395,2395,0
20231129,145100,750774280,2395,2400,2400,2395,2007
20231129,145000,745957515,2395,2395,2395,2395,101
20231129,144900,745715620,2395,2395,2395,2395,154
20231129,144800,745346790,2390,2395,2395,2390,2452
20231129,144700,739482550,2400,2395,2400,2395,474
20231129,144600,738345035,2395,2395,2400,2395,704
20231129,144500,736658945,2395,2395,2395,2395,200
20231129,144400,736179945,2395,2395,2395,2395,2
20231129,144300,736175155,2390,2395,2395,2390,2483
20231129,144200,730240550,2395,2400,2400,2395,1691
20231129,144100,726190595,2400,2400,2400,2400,3
20231129,144000,726183395,2395,2395,2395,2390,2600
20231129,143900,719964515,2390,2390,2390,2390,0
20231129,143800,719964515,2390,2395,2395,2390,391
20231129,143700,719028470,2400,2390,2400,2390,502
20231129,143600,717823680,2400,2400,2400,2390,30036
20231129,143500,646016855,2395,2400,2400,2395,1884
20231129,143400,641497480,2410,2410,2410,2410,25
20231129,143300,641437230,2405,2405,2405,2405,100
20231129,143200,641196730,2410,2410,2410,2410,0
20231129,143100,641196730,2410,2410,2410,2410,500
20231129,143000,639991730,2400,2400,2400,2400,0
20231129,142900,639991730,2400,2400,2400,2400,0
20231129,142800,639991730,2400,2400,2400,2400,0
20231129,142700,639991730,2400,2410,2410,2400,1125
20231129,142600,637289800,2410,2410,2410,2410,29
20231129,142500,637219910,2405,2405,2405,2400,69
20231129,142400,637053975,2405,2400,2405,2400,248
20231129,142300,636458035,2400,2400,2405,2400,2199
20231129,142200,631180140,2400,2405,2405,2400,12129
20231129,142100,602069900,2405,2405,2405,2405,237
20231129,142000,601499915,2400,2405,2405,2400,30073
20231129,141900,529285155,2405,2405,2405,2405,110
20231129,141800,529020605,2405,2405,2405,2405,10
20231129,141700,528996555,2405,2415,2415,2405,7192
20231129,141600,511683335,2415,2415,2415,2415,0
20231129,141500,511683335,2415,2415,2415,2415,28
20231129,141400,511615715,2410,2410,2410,2410,0
20231129,141300,511615715,2410,2410,2410,2410,0
20231129,141200,511615715,2410,2410,2410,2410,1472
20231129,141100,508068195,2415,2415,2415,2415,11858
20231129,141000,479431125,2415,2415,2415,2415,8268
20231129,140900,459463905,2420,2420,2420,2420,0
20231129,140800,459463905,2420,2420,2420,2415,512
20231129,140700,458226865,2415,2415,2415,2415,0
20231129,140600,458226865,2415,2415,2415,2415,600
20231129,140500,456777865,2415,2415,2415,2415,200
20231129,140400,456294865,2415,2415,2415,2415,0
20231129,140300,456294865,2415,2415,2415,2415,12
20231129,140200,456265885,2415,2415,2415,2415,17
20231129,140100,456224830,2415,2415,2415,2415,0
20231129,140000,456224830,2415,2415,2415,2415,50
20231129,135900,456104080,2420,2420,2420,2420,15
20231129,135800,456067780,2415,2415,2415,2415,200
20231129,135700,455584780,2415,2415,2415,2415,0
20231129,135600,455584780,2415,2415,2415,2415,0
20231129,135500,455584780,2415,2420,2420,2415,312
20231129,135400,454830050,2415,2415,2415,2415,0
20231129,135300,454830050,2415,2415,2415,2415,0
20231129,135200,454830050,2415,2415,2415,2415,0
20231129,135100,454830050,2415,2415,2415,2415,200
20231129,135000,454347050,2420,2420,2420,2420,3
20231129,134900,454339790,2415,2425,2425,2415,65
20231129,134800,454182715,2415,2415,2415,2415,0
20231129,134700,454182715,2415,2415,2415,2415,0
20231129,134600,454182715,2415,2415,2415,2415,1
20231129,134500,454180300,2420,2420,2420,2420,100
20231129,134400,453938300,2420,2420,2420,2420,0
20231129,134300,453938300,2420,2420,2420,2420,0
20231129,134200,453938300,2420,2420,2420,2420,15
20231129,134100,453902000,2420,2420,2420,2420,92
20231129,134000,453679360,2415,2415,2415,2415,61
20231129,133900,453532045,2425,2425,2425,2425,1
20231129,133800,453529620,2415,2415,2415,2415,0
20231129,133700,453529620,2415,2415,2415,2415,315
20231129,133600,452768895,2415,2415,2415,2415,919
20231129,133500,450549510,2415,2415,2415,2415,269
20231129,133400,449899875,2415,2415,2415,2415,2012
20231129,133300,445040895,2415,2415,2415,2410,1792
20231129,133200,440713365,2415,2415,2415,2415,5577
20231129,133100,427244910,2415,2415,2415,2415,100
20231129,133000,427003410,2410,2415,2415,2410,1531
20231129,132900,423308545,2420,2420,2420,2420,0
20231129,132800,423308545,2420,2420,2420,2420,10
20231129,132700,423284345,2420,2420,2420,2420,0
20231129,132600,423284345,2420,2420,2420,2420,0
20231129,132500,423284345,2420,2420,2420,2420,0
20231129,132400,423284345,2420,2420,2420,2420,60
20231129,132300,423139145,2420,2420,2420,2420,0
20231129,132200,423139145,2420,2420,2420,2420,0
20231129,132100,423139145,2420,2420,2420,2420,0
20231129,132000,423139145,2420,2420,2420,2420,425
20231129,131900,422110645,2420,2420,2420,2420,0
20231129,131800,422110645,2420,2420,2420,2420,0
20231129,131700,422110645,2420,2420,2420,2420,0
20231129,131600,422110645,2420,2420,2420,2420,5720
20231129,131500,408268245,2420,2420,2420,2420,0
20231129,131400,408268245,2420,2410,2420,2410,319
20231129,131300,407499045,2410,2410,2410,2405,2773
20231129,131200,400816440,2410,2415,2415,2410,4330
20231129,131100,390380120,2415,2415,2415,2415,184
20231129,131000,389935760,2415,2415,2415,2415,4906
20231129,130900,378087770,2420,2420,2420,2420,0
20231129,130800,378087770,2420,2420,2420,2420,0
20231129,130700,378087770,2420,2420,2420,2420,0
20231129,130600,378087770,2420,2420,2420,2420,0
20231129,130500,378087770,2420,2420,2420,2420,0
20231129,130400,378087770,2420,2420,2420,2420,5
20231129,130300,378075670,2420,2420,2420,2420,21
20231129,130200,378024850,2425,2420,2425,2420,7
20231129,130100,378007905,2425,2425,2425,2425,1
20231129,130000,378005480,2420,2420,2420,2420,0
20231129,125900,378005480,2420,2420,2420,2420,3319
20231129,125800,369973500,2420,2420,2420,2420,0
20231129,125700,369973500,2420,2420,2420,2420,0
20231129,125600,369973500,2420,2420,2420,2420,0
20231129,125500,369973500,2420,2420,2420,2420,0
20231129,125400,369973500,2420,2420,2420,2420,0
20231129,125300,369973500,2420,2420,2420,2420,100
20231129,125200,369731500,2420,2420,2420,2420,0
20231129,125100,369731500,2420,2420,2420,2420,1
20231129,125000,369729080,2420,2420,2420,2420,0
20231129,124900,369729080,2420,2420,2420,2420,500
20231129,124800,368519080,2420,2420,2420,2420,45
20231129,124700,368410180,2420,2420,2420,2420,1000
20231129,124600,365990180,2420,2420,2420,2420,1
20231129,124500,365987760,2415,2420,2420,2415,557
20231129,124400,364641050,2420,2420,2420,2420,500
20231129,124300,363431050,2420,2420,2420,2420,2
20231129,124200,363426210,2420,2420,2420,2420,500
20231129,124100,362216210,2420,2420,2420,2420,1960
20231129,124000,357473010,2420,2420,2420,2420,3
20231129,123900,357465750,2425,2420,2425,2420,1002
20231129,123800,355040900,2420,2420,2420,2420,0
20231129,123700,355040900,2420,2420,2420,2420,0
20231129,123600,355040900,2420,2420,2420,2420,2000
20231129,123500,350200900,2425,2425,2425,2425,0
20231129,123400,350200900,2425,2425,2425,2425,0
20231129,123300,350200900,2425,2425,2425,2425,200
20231129,123200,349715900,2425,2425,2425,2425,100
20231129,123100,349473400,2425,2425,2425,2425,0
20231129,123000,349473400,2425,2420,2425,2420,2
20231129,122900,349468555,2420,2420,2420,2420,1627
20231129,122800,345531215,2425,2425,2425,2425,0
20231129,122700,345531215,2425,2425,2425,2425,35
20231129,122600,345446340,2420,2420,2420,2420,0
20231129,122500,345446340,2420,2420,2420,2420,1
20231129,122400,345443920,2420,2420,2420,2420,0
20231129,122300,345443920,2420,2425,2425,2420,1087
20231129,122200,342808445,2425,2425,2425,2425,0
20231129,122100,342808445,2425,2425,2425,2425,890
20231129,122000,340650195,2425,2425,2425,2425,0
20231129,121900,340650195,2425,2425,2425,2425,0
20231129,121800,340650195,2425,2425,2425,2425,0
20231129,121700,340650195,2425,2425,2425,2425,0
20231129,121600,340650195,2425,2425,2425,2425,1
20231129,121500,340647770,2430,2430,2430,2430,0
20231129,121400,340647770,2430,2430,2430,2430,41
20231129,121300,340548140,2430,2430,2430,2430,0
20231129,121200,340548140,2430,2425,2430,2425,23
20231129,121100,340492265,2425,2425,2425,2425,0
20231129,121000,340492265,2425,2425,2425,2425,6
20231129,120900,340477715,2425,2425,2425,2425,36
20231129,120800,340390415,2420,2420,2420,2420,3783
20231129,120700,331235555,2420,2420,2420,2420,2611
20231129,120600,324916935,2420,2420,2425,2420,2914
20231129,120500,317864485,2420,2420,2420,2420,0
20231129,120400,317864485,2420,2420,2420,2420,0
20231129,120300,317864485,2420,2420,2420,2420,1980
20231129,120200,313072885,2420,2420,2420,2420,1
20231129,120100,313070465,2425,2425,2425,2425,4
20231129,120000,313060765,2425,2425,2425,2425,0
20231129,115900,313060765,2425,2425,2425,2425,0
20231129,115800,313060765,2425,2425,2425,2425,40
20231129,115700,312963765,2430,2430,2430,2430,0
20231129,115600,312963765,2430,2430,2430,2430,0
20231129,115500,312963765,2430,2430,2430,2430,1
20231129,115400,312961335,2420,2420,2420,2420,0
20231129,115300,312961335,2420,2420,2420,2420,50
20231129,115200,312840335,2420,2420,2420,2420,0
20231129,115100,312840335,2420,2420,2420,2420,0
20231129,115000,312840335,2420,2420,2420,2420,0
20231129,114900,312840335,2420,2420,2420,2420,300
20231129,114800,312114335,2430,2430,2430,2430,246
20231129,114700,311516555,2430,2430,2430,2430,0
20231129,114600,311516555,2430,2430,2430,2430,0
20231129,114500,311516555,2430,2430,2430,2430,0
20231129,114400,311516555,2430,2430,2430,2430,0
20231129,114300,311516555,2430,2430,2430,2430,0
20231129,114200,311516555,2430,2430,2430,2430,132
20231129,114100,311195795,2415,2415,2415,2415,0
20231129,114000,311195795,2415,2415,2415,2415,0
20231129,113900,311195795,2415,2415,2415,2415,0
20231129,113800,311195795,2415,2415,2415,2415,0
20231129,113700,311195795,2415,2420,2420,2415,200
20231129,113600,310712130,2415,2415,2415,2415,0
20231129,113500,310712130,2415,2415,2415,2415,0
20231129,113400,310712130,2415,2415,2415,2415,0
20231129,113300,310712130,2415,2425,2425,2415,500
20231129,113200,309503560,2430,2430,2430,2430,49
20231129,113100,309384490,2425,2425,2425,2425,0
20231129,113000,309384490,2425,2425,2425,2425,0
20231129,112900,309384490,2425,2425,2425,2425,0
20231129,112800,309384490,2425,2420,2425,2415,4120
20231129,112700,299417755,2425,2425,2425,2425,0
20231129,112600,299417755,2425,2425,2425,2425,1470
20231129,112500,295853005,2430,2430,2430,2430,0
20231129,112400,295853005,2430,2430,2430,2430,1905
20231129,112300,291223855,2435,2435,2435,2435,0
20231129,112200,291223855,2435,2435,2435,2435,0
20231129,112100,291223855,2435,2430,2435,2430,15
20231129,112000,291187355,2435,2435,2435,2435,0
20231129,111900,291187355,2435,2435,2435,2435,0
20231129,111800,291187355,2435,2435,2435,2435,0
20231129,111700,291187355,2435,2435,2435,2435,100
20231129,111600,290943855,2435,2435,2435,2435,1597
20231129,111500,287055160,2435,2440,2440,2435,22
20231129,111400,287001580,2440,2440,2440,2440,65
20231129,111300,286842980,2440,2440,2440,2440,0
20231129,111200,286842980,2440,2440,2440,2440,201
20231129,111100,286352540,2440,2435,2440,2435,3131
20231129,111000,278726560,2435,2435,2435,2435,3579
20231129,110900,270011695,2430,2430,2430,2430,0
20231129,110800,270011695,2430,2430,2430,2430,0
20231129,110700,270011695,2430,2430,2430,2430,164
20231129,110600,269613175,2435,2435,2435,2435,0
20231129,110500,269613175,2435,2435,2435,2435,1
20231129,110400,269610740,2430,2430,2430,2430,2338
20231129,110300,263929400,2425,2425,2425,2425,5
20231129,110200,263917275,2425,2425,2425,2425,0
20231129,110100,263917275,2425,2425,2425,2425,1
20231129,110000,263914850,2425,2425,2425,2425,0
20231129,105900,263914850,2425,2430,2430,2425,101
20231129,105800,263669920,2430,2430,2430,2430,3
20231129,105700,263662630,2430,2430,2430,2430,241
20231129,105600,263077000,2430,2430,2430,2430,31
20231129,105500,263001670,2430,2430,2430,2430,870
20231129,105400,260887570,2430,2425,2430,2425,1670
20231129,105300,256837770,2425,2425,2425,2425,1278
20231129,105200,253738620,2425,2425,2425,2425,901
20231129,105100,251553695,2415,2415,2415,2415,50
20231129,105000,251432945,2415,2415,2415,2415,770
20231129,104900,249573395,2415,2415,2415,2415,37
20231129,104800,249484040,2415,2420,2420,2415,3130
20231129,104700,241912290,2420,2420,2420,2420,7
20231129,104600,241895350,2420,2425,2425,2420,605
20231129,104500,240429225,2420,2425,2425,2420,29
20231129,104400,240359020,2425,2425,2425,2425,1070
20231129,104300,237764270,2420,2415,2420,2415,256
20231129,104200,237144980,2415,2420,2420,2415,926
20231129,104100,234904140,2420,2420,2420,2420,0
20231129,104000,234904140,2420,2420,2420,2420,0
20231129,103900,234904140,2420,2420,2420,2420,2362
20231129,103800,229188100,2415,2415,2415,2415,0
20231129,103700,229188100,2415,2415,2415,2415,20
20231129,103600,229139800,2415,2415,2415,2415,0
20231129,103500,229139800,2415,2415,2415,2415,800
20231129,103400,227207800,2415,2415,2415,2415,15
20231129,103300,227171575,2420,2420,2420,2420,204
20231129,103200,226677895,2420,2415,2420,2415,46
20231129,103100,226566800,2415,2415,2415,2415,0
20231129,103000,226566800,2415,2420,2420,2415,101
20231129,102900,226322385,2415,2420,2420,2415,1020
20231129,102800,223854085,2425,2415,2425,2415,2
20231129,102700,223849245,2415,2420,2420,2415,503
20231129,102600,222632000,2420,2420,2420,2420,545
20231129,102500,221313100,2420,2420,2420,2420,303
20231129,102400,220579840,2420,2420,2420,2420,200
20231129,102300,220095840,2420,2420,2420,2420,0
20231129,102200,220095840,2420,2420,2420,2420,10
20231129,102100,220071640,2425,2415,2425,2415,4001
20231129,102000,210409215,2415,2415,2415,2415,0
20231129,101900,210409215,2415,2415,2415,2415,0
20231129,101800,210409215,2415,2420,2420,2415,502
20231129,101700,209194385,2420,2420,2420,2420,592
20231129,101600,207761745,2425,2425,2425,2420,700
20231129,101500,206066745,2425,2425,2425,2425,1
20231129,101400,206064320,2425,2425,2425,2425,123
20231129,101300,205766045,2420,2420,2420,2420,41
20231129,101200,205666825,2420,2420,2420,2420,235
20231129,101100,205098125,2425,2425,2425,2425,0
20231129,101000,205098125,2425,2425,2425,2425,0
20231129,100900,205098125,2425,2425,2425,2425,44
20231129,100800,204991425,2425,2425,2425,2425,865
20231129,100700,202893800,2425,2425,2425,2425,2145
20231129,100600,197692175,2425,2425,2425,2425,926
20231129,100500,195446625,2420,2420,2420,2420,0
20231129,100400,195446625,2420,2420,2420,2420,50
20231129,100300,195325625,2420,2420,2420,2420,100
20231129,100200,195083625,2420,2420,2420,2420,224
20231129,100100,194541545,2420,2425,2425,2420,484
20231129,100000,193367995,2430,2425,2430,2425,3072
20231129,095900,185918390,2425,2420,2425,2420,1294
20231129,095800,182781905,2420,2410,2420,2410,1692
20231129,095700,178690200,2415,2415,2415,2415,0
20231129,095600,178690200,2415,2415,2415,2415,3000
20231129,095500,171445200,2410,2410,2410,2410,581
20231129,095400,170044990,2410,2410,2410,2410,1640
20231129,095300,166092590,2405,2405,2405,2405,0
20231129,095200,166092590,2405,2405,2405,2405,308
20231129,095100,165351850,2405,2410,2410,2405,301
20231129,095000,164626445,2410,2405,2410,2405,2800
20231129,094900,157889945,2410,2410,2410,2410,100
20231129,094800,157648945,2405,2405,2405,2405,0
20231129,094700,157648945,2405,2410,2410,2405,40
20231129,094600,157552570,2410,2410,2410,2410,406
20231129,094500,156574110,2410,2405,2410,2405,190
20231129,094400,156116960,2405,2410,2410,2405,1050
20231129,094300,153590190,2405,2405,2405,2405,0
20231129,094200,153590190,2405,2405,2405,2405,0
20231129,094100,153590190,2405,2410,2410,2405,5168
20231129,094000,141136760,2410,2410,2410,2410,40
20231129,093900,141040360,2410,2415,2415,2410,180
20231129,093800,140606160,2415,2410,2415,2410,945
20231129,093700,138328090,2415,2410,2415,2410,297
20231129,093600,137610985,2415,2410,2415,2410,447
20231129,093500,136531630,2410,2410,2410,2410,2946
20231129,093400,129431770,2410,2405,2410,2405,182
20231129,093300,128994040,2410,2410,2410,2410,2
20231129,093200,128989220,2405,2405,2405,2405,1717
20231129,093100,124859835,2405,2405,2405,2405,605
20231129,093000,123404810,2405,2405,2405,2405,28
20231129,092900,123337470,2405,2400,2405,2400,221
20231129,092800,122806970,2400,2405,2405,2400,2647
20231129,092700,116451950,2405,2405,2405,2405,504
20231129,092600,115239830,2405,2405,2405,2405,329
20231129,092500,114448585,2405,2405,2405,2405,1994
20231129,092400,109653015,2410,2410,2410,2410,2717
20231129,092300,103105045,2415,2405,2415,2405,592
20231129,092200,101678380,2410,2405,2410,2400,1782
20231129,092100,97393015,2405,2405,2405,2400,211
20231129,092000,96886550,2400,2405,2405,2400,11142
20231129,091900,70145525,2400,2415,2415,2400,4806
20231129,091800,58587495,2415,2415,2415,2415,3
20231129,091700,58580250,2410,2410,2410,2410,60
20231129,091600,58435650,2410,2415,2415,2410,65
20231129,091500,58278830,2415,2410,2415,2410,77
20231129,091400,58093125,2410,2410,2410,2410,0
20231129,091300,58093125,2410,2415,2415,2410,346
20231129,091200,57257590,2410,2410,2410,2410,194
20231129,091100,56790050,2410,2415,2415,2410,71
20231129,091000,56618775,2415,2405,2415,2405,10067
20231129,090900,32407245,2410,2410,2410,2405,636
20231129,090800,30875935,2415,2415,2415,2415,4
20231129,090700,30866275,2420,2410,2420,2405,6946
20231129,090600,14159830,2410,2410,2410,2410,1139
20231129,090500,11414840,2410,2415,2415,2410,2195
20231129,090400,6122425,2420,2420,2420,2420,1
20231129,090300,6120005,2420,2415,2420,2415,1006
20231129,090200,3690485,2415,2420,2420,2415,13
20231129,090100,3659040,2420,2420,2420,2420,0
20231129,090000,3659040,2420,2420,2420,2420,1411