stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190800,2162515815,2705,2705,2705,2705,10722
20231128,190700,2162515815,2705,2705,2705,2705,0
20231128,190600,2162515815,2705,2705,2705,2705,0
20231128,190500,2162515815,2705,2705,2705,2705,0
20231128,190400,2162515815,2705,2705,2705,2705,0
20231128,190300,2162515815,2705,2705,2705,2705,0
20231128,190200,2162515815,2705,2705,2705,2705,0
20231128,190100,2162515815,2705,2705,2705,2705,0
20231128,190000,2162515815,2705,2705,2705,2705,0
20231128,185900,2162515815,2705,2705,2705,2705,0
20231128,185800,2162515815,2705,2705,2705,2705,0
20231128,185700,2162515815,2705,2705,2705,2705,0
20231128,185600,2162515815,2705,2705,2705,2705,0
20231128,185500,2162515815,2705,2705,2705,2705,0
20231128,185400,2162515815,2705,2705,2705,2705,0
20231128,185300,2162515815,2705,2705,2705,2705,0
20231128,185200,2162515815,2705,2705,2705,2705,0
20231128,185100,2162515815,2705,2705,2705,2705,0
20231128,185000,2162515815,2705,2705,2705,2705,0
20231128,184900,2162515815,2705,2705,2705,2705,0
20231128,184800,2162515815,2705,2705,2705,2705,0
20231128,184700,2162515815,2705,2705,2705,2705,0
20231128,184600,2162515815,2705,2705,2705,2705,0
20231128,184500,2162515815,2705,2705,2705,2705,0
20231128,184400,2162515815,2705,2705,2705,2705,0
20231128,184300,2162515815,2705,2705,2705,2705,0
20231128,184200,2162515815,2705,2705,2705,2705,0
20231128,184100,2162515815,2705,2705,2705,2705,0
20231128,184000,2162515815,2705,2705,2705,2705,0
20231128,183900,2162515815,2705,2705,2705,2705,0
20231128,183800,2162515815,2705,2705,2705,2705,10722
20231128,183700,2162515815,2705,2705,2705,2705,0
20231128,183600,2162515815,2705,2705,2705,2705,0
20231128,183500,2162515815,2705,2705,2705,2705,0
20231128,183400,2162515815,2705,2705,2705,2705,0
20231128,183300,2162515815,2705,2705,2705,2705,0
20231128,183200,2162515815,2705,2705,2705,2705,0
20231128,183100,2162515815,2705,2705,2705,2705,0
20231128,183000,2162515815,2705,2705,2705,2705,0
20231128,182900,2162515815,2705,2705,2705,2705,0
20231128,182800,2162515815,2705,2705,2705,2705,0
20231128,182700,2162515815,2705,2705,2705,2705,0
20231128,182600,2162515815,2705,2705,2705,2705,0
20231128,182500,2162515815,2705,2705,2705,2705,0
20231128,182400,2162515815,2705,2705,2705,2705,0
20231128,182300,2162515815,2705,2705,2705,2705,0
20231128,182200,2162515815,2705,2705,2705,2705,0
20231128,182100,2162515815,2705,2705,2705,2705,0
20231128,182000,2162515815,2705,2705,2705,2705,0
20231128,181900,2162515815,2705,2705,2705,2705,0
20231128,181800,2162515815,2705,2705,2705,2705,0
20231128,181700,2162515815,2705,2705,2705,2705,0
20231128,181600,2162515815,2705,2705,2705,2705,0
20231128,181500,2162515815,2705,2705,2705,2705,0
20231128,181400,2162515815,2705,2705,2705,2705,0
20231128,181300,2162515815,2705,2705,2705,2705,0
20231128,181200,2162515815,2705,2705,2705,2705,0
20231128,181100,2162515815,2705,2705,2705,2705,0
20231128,181000,2162515815,2705,2705,2705,2705,0
20231128,180900,2162515815,2705,2705,2705,2705,0
20231128,180800,2162515815,2705,2705,2705,2705,10722
20231128,180700,2162515815,2705,2705,2705,2705,0
20231128,180600,2162515815,2705,2705,2705,2705,0
20231128,180500,2162515815,2705,2705,2705,2705,0
20231128,180400,2162515815,2705,2705,2705,2705,0
20231128,180300,2162515815,2705,2705,2705,2705,0
20231128,180200,2162515815,2705,2705,2705,2705,0
20231128,180100,2162515815,2705,2705,2705,2705,0
20231128,180000,2162515815,2705,2705,2705,2705,0
20231128,175900,2162515815,2705,2705,2705,2705,0
20231128,175800,2162515815,2705,2705,2705,2705,0
20231128,175700,2162515815,2705,2705,2705,2705,0
20231128,175600,2162515815,2705,2705,2705,2705,0
20231128,175500,2162515815,2705,2705,2705,2705,0
20231128,175400,2162515815,2705,2705,2705,2705,0
20231128,175300,2162515815,2705,2705,2705,2705,0
20231128,175200,2162515815,2705,2705,2705,2705,0
20231128,175100,2162515815,2705,2705,2705,2705,0
20231128,175000,2162515815,2705,2705,2705,2705,0
20231128,174900,2162515815,2705,2705,2705,2705,0
20231128,174800,2162515815,2705,2705,2705,2705,0
20231128,174700,2162515815,2705,2705,2705,2705,0
20231128,174600,2162515815,2705,2705,2705,2705,0
20231128,174500,2162515815,2705,2705,2705,2705,0
20231128,174400,2162515815,2705,2705,2705,2705,0
20231128,174300,2162515815,2705,2705,2705,2705,0
20231128,174200,2162515815,2705,2705,2705,2705,0
20231128,174100,2162515815,2705,2705,2705,2705,0
20231128,174000,2162515815,2705,2705,2705,2705,0
20231128,173900,2162515815,2705,2705,2705,2705,0
20231128,173800,2162515815,2705,2705,2705,2705,10722
20231128,173700,2162515815,2705,2705,2705,2705,0
20231128,173600,2162515815,2705,2705,2705,2705,0
20231128,173500,2162515815,2705,2705,2705,2705,0
20231128,173400,2162515815,2705,2705,2705,2705,0
20231128,173300,2162515815,2705,2705,2705,2705,0
20231128,173200,2162515815,2705,2705,2705,2705,0
20231128,173100,2162515815,2705,2705,2705,2705,0
20231128,173000,2162515815,2705,2705,2705,2705,0
20231128,172900,2162515815,2705,2705,2705,2705,0
20231128,172800,2162515815,2705,2705,2705,2705,0
20231128,172700,2162515815,2705,2705,2705,2705,0
20231128,172600,2162515815,2705,2705,2705,2705,0
20231128,172500,2162515815,2705,2705,2705,2705,0
20231128,172400,2162515815,2705,2705,2705,2705,0
20231128,172300,2162515815,2705,2705,2705,2705,0
20231128,172200,2162515815,2705,2705,2705,2705,0
20231128,172100,2162515815,2705,2705,2705,2705,0
20231128,172000,2162515815,2705,2705,2705,2705,0
20231128,171900,2162515815,2705,2705,2705,2705,0
20231128,171800,2162515815,2705,2705,2705,2705,0
20231128,171700,2162515815,2705,2705,2705,2705,0
20231128,171600,2162515815,2705,2705,2705,2705,0
20231128,171500,2162515815,2705,2705,2705,2705,0
20231128,171400,2162515815,2705,2705,2705,2705,0
20231128,171300,2162515815,2705,2705,2705,2705,0
20231128,171200,2162515815,2705,2705,2705,2705,0
20231128,171100,2162515815,2705,2705,2705,2705,0
20231128,171000,2162515815,2705,2705,2705,2705,0
20231128,170900,2162515815,2705,2705,2705,2705,0
20231128,170800,2162515815,2705,2705,2705,2705,10722
20231128,170700,2162515815,2705,2705,2705,2705,0
20231128,170600,2162515815,2705,2705,2705,2705,0
20231128,170500,2162515815,2705,2705,2705,2705,0
20231128,170400,2162515815,2705,2705,2705,2705,0
20231128,170300,2162515815,2705,2705,2705,2705,0
20231128,170200,2162515815,2705,2705,2705,2705,0
20231128,170100,2162515815,2705,2705,2705,2705,0
20231128,170000,2162515815,2705,2705,2705,2705,0
20231128,165900,2162515815,2705,2705,2705,2705,0
20231128,165800,2162515815,2705,2705,2705,2705,0
20231128,165700,2162515815,2705,2705,2705,2705,0
20231128,165600,2162515815,2705,2705,2705,2705,0
20231128,165500,2162515815,2705,2705,2705,2705,0
20231128,165400,2162515815,2705,2705,2705,2705,0
20231128,165300,2162515815,2705,2705,2705,2705,0
20231128,165200,2162515815,2705,2705,2705,2705,0
20231128,165100,2162515815,2705,2705,2705,2705,0
20231128,165000,2162515815,2705,2705,2705,2705,0
20231128,164900,2162515815,2705,2705,2705,2705,0
20231128,164800,2162515815,2705,2705,2705,2705,0
20231128,164700,2162515815,2705,2705,2705,2705,0
20231128,164600,2162515815,2705,2705,2705,2705,0
20231128,164500,2162515815,2705,2705,2705,2705,0
20231128,164400,2162515815,2705,2705,2705,2705,0
20231128,164300,2162515815,2705,2705,2705,2705,0
20231128,164200,2162515815,2705,2705,2705,2705,0
20231128,164100,2162515815,2705,2705,2705,2705,0
20231128,164000,2162515815,2705,2705,2705,2705,0
20231128,163900,2162515815,2705,2705,2705,2705,0
20231128,163800,2162515815,2705,2705,2705,2705,10722
20231128,163700,2162515815,2705,2705,2705,2705,0
20231128,163600,2162515815,2705,2705,2705,2705,0
20231128,163500,2162515815,2705,2705,2705,2705,0
20231128,163400,2162515815,2705,2705,2705,2705,0
20231128,163300,2162515815,2705,2705,2705,2705,0
20231128,163200,2162515815,2705,2705,2705,2705,0
20231128,163100,2162515815,2705,2705,2705,2705,0
20231128,163000,2162515815,2705,2705,2705,2705,0
20231128,162900,2162515815,2705,2705,2705,2705,0
20231128,162800,2162515815,2705,2705,2705,2705,0
20231128,162700,2162515815,2705,2705,2705,2705,0
20231128,162600,2162515815,2705,2705,2705,2705,0
20231128,162500,2162515815,2705,2705,2705,2705,0
20231128,162400,2162515815,2705,2705,2705,2705,0
20231128,162300,2162515815,2705,2705,2705,2705,0
20231128,162200,2162515815,2705,2705,2705,2705,0
20231128,162100,2162515815,2705,2705,2705,2705,0
20231128,162000,2162515815,2705,2705,2705,2705,0
20231128,161900,2162515815,2705,2705,2705,2705,0
20231128,161800,2162515815,2705,2705,2705,2705,0
20231128,161700,2162515815,2705,2705,2705,2705,0
20231128,161600,2162515815,2705,2705,2705,2705,0
20231128,161500,2162515815,2705,2705,2705,2705,0
20231128,161400,2162515815,2705,2705,2705,2705,0
20231128,161300,2162515815,2705,2705,2705,2705,0
20231128,161200,2162515815,2705,2705,2705,2705,0
20231128,161100,2162515815,2705,2705,2705,2705,0
20231128,161000,2162515815,2705,2705,2705,2705,0
20231128,160900,2162515815,2705,2705,2705,2705,0
20231128,160800,2162515815,2705,2705,2705,2705,10722
20231128,160700,2162515815,2705,2705,2705,2705,0
20231128,160600,2162515815,2705,2705,2705,2705,0
20231128,160500,2162515815,2705,2705,2705,2705,0
20231128,160400,2162515815,2705,2705,2705,2705,0
20231128,160300,2162515815,2705,2705,2705,2705,0
20231128,160200,2162515815,2705,2705,2705,2705,0
20231128,160100,2162515815,2705,2705,2705,2705,0
20231128,160000,2162515815,2705,2705,2705,2705,0
20231128,155900,2162515815,2705,2705,2705,2705,0
20231128,155800,2162515815,2705,2705,2705,2705,0
20231128,155700,2162515815,2705,2705,2705,2705,0
20231128,155600,2162515815,2705,2705,2705,2705,0
20231128,155500,2162515815,2705,2705,2705,2705,0
20231128,155400,2162515815,2705,2705,2705,2705,0
20231128,155300,2162515815,2705,2705,2705,2705,0
20231128,155200,2162515815,2705,2705,2705,2705,0
20231128,155100,2162515815,2705,2705,2705,2705,0
20231128,155000,2162515815,2705,2705,2705,2705,0
20231128,154900,2162515815,2705,2705,2705,2705,0
20231128,154800,2162515815,2705,2705,2705,2705,0
20231128,154700,2162515815,2705,2705,2705,2705,0
20231128,154600,2162515815,2705,2705,2705,2705,0
20231128,154500,2162515815,2705,2705,2705,2705,0
20231128,154400,2162515815,2705,2705,2705,2705,0
20231128,154300,2162515815,2705,2705,2705,2705,0
20231128,154200,2162515815,2705,2705,2705,2705,0
20231128,154100,2162515815,2705,2705,2705,2705,0
20231128,154000,2162515815,2705,2705,2705,2705,0
20231128,153900,2162515815,2705,2705,2705,2705,0
20231128,153800,2162515815,2705,2705,2705,2705,10722
20231128,153700,2162515815,2705,2705,2705,2705,0
20231128,153600,2162515815,2705,2705,2705,2705,0
20231128,153500,2162515815,2705,2705,2705,2705,0
20231128,153400,2162515815,2705,2705,2705,2705,0
20231128,153300,2162515815,2705,2705,2705,2705,0
20231128,153200,2162515815,2705,2705,2705,2705,0
20231128,153100,2162515815,2705,2705,2705,2705,0
20231128,153000,2162515815,2705,2705,2705,2705,10722
20231128,152900,2133512805,2690,2690,2690,2690,0
20231128,152800,2133512805,2690,2690,2690,2690,0
20231128,152700,2133512805,2690,2690,2690,2690,0
20231128,152600,2133512805,2690,2690,2690,2690,0
20231128,152500,2133512805,2690,2690,2690,2690,0
20231128,152400,2133512805,2690,2690,2690,2690,0
20231128,152300,2133512805,2690,2690,2690,2690,0
20231128,152200,2133512805,2690,2690,2690,2690,0
20231128,152100,2133512805,2690,2690,2690,2690,0
20231128,152000,2133512805,2690,2690,2690,2690,0
20231128,151900,2133512805,2690,2690,2690,2690,1199
20231128,151800,2130287495,2690,2680,2690,2680,1535
20231128,151700,2126158715,2690,2690,2690,2690,1948
20231128,151600,2120918595,2695,2695,2695,2695,117
20231128,151500,2120603280,2690,2695,2695,2690,568
20231128,151400,2119075175,2695,2695,2695,2690,301
20231128,151300,2118264870,2695,2695,2695,2695,41
20231128,151200,2118154375,2690,2695,2695,2690,425
20231128,151100,2117010500,2690,2690,2690,2690,153
20231128,151000,2116598930,2695,2690,2695,2690,151
20231128,150900,2116192485,2690,2695,2695,2690,401
20231128,150800,2115112290,2695,2690,2695,2690,546
20231128,150700,2113643535,2685,2675,2685,2675,6356
20231128,150600,2096604935,2675,2675,2680,2675,947
20231128,150500,2094071660,2675,2680,2680,2675,2489
20231128,150400,2087405145,2680,2680,2680,2680,6
20231128,150300,2087389065,2685,2680,2685,2680,840
20231128,150200,2085137665,2680,2685,2685,2680,118
20231128,150100,2084821380,2680,2680,2680,2680,69
20231128,150000,2084636460,2685,2685,2685,2685,2
20231128,145900,2084631090,2685,2675,2685,2675,33
20231128,145800,2084542785,2675,2675,2675,2675,178
20231128,145700,2084066635,2675,2675,2675,2675,100
20231128,145600,2083799135,2675,2675,2675,2675,0
20231128,145500,2083799135,2675,2680,2680,2675,244
20231128,145400,2083146100,2680,2675,2680,2675,7
20231128,145300,2083127370,2675,2675,2675,2675,221
20231128,145200,2082536195,2675,2675,2675,2675,0
20231128,145100,2082536195,2675,2675,2675,2675,10
20231128,145000,2082509445,2685,2680,2685,2680,1018
20231128,144900,2079780115,2680,2680,2685,2680,750
20231128,144800,2077770105,2685,2685,2685,2685,10
20231128,144700,2077743255,2690,2680,2690,2680,1034
20231128,144600,2074962110,2685,2685,2685,2685,102
20231128,144500,2074688240,2685,2680,2685,2680,4364
20231128,144400,2062971075,2680,2680,2680,2680,1
20231128,144300,2062968395,2685,2680,2685,2680,45
20231128,144200,2062847790,2680,2680,2680,2680,0
20231128,144100,2062847790,2680,2680,2680,2680,420
20231128,144000,2061722190,2680,2670,2680,2665,7384
20231128,143900,2042007435,2670,2670,2680,2670,494
20231128,143800,2040688425,2670,2685,2685,2670,914
20231128,143700,2038246150,2675,2680,2685,2675,251
20231128,143600,2037573715,2680,2680,2680,2675,109
20231128,143500,2037282005,2680,2670,2680,2670,3440
20231128,143400,2028080640,2670,2675,2675,2670,5381
20231128,143300,2013705795,2670,2675,2675,2670,1645
20231128,143200,2009307020,2675,2680,2680,2675,1704
20231128,143100,2004741230,2675,2675,2680,2670,963
20231128,143000,2002164865,2675,2680,2680,2675,1455
20231128,142900,1998271495,2680,2680,2680,2680,309
20231128,142800,1997443375,2685,2685,2685,2680,6
20231128,142700,1997427285,2680,2680,2680,2680,10
20231128,142600,1997400485,2680,2680,2680,2680,3
20231128,142500,1997392445,2680,2675,2680,2675,2617
20231128,142400,1990383885,2675,2675,2680,2675,192
20231128,142300,1989870260,2680,2680,2680,2680,600
20231128,142200,1988262260,2680,2680,2680,2680,20
20231128,142100,1988208660,2680,2680,2680,2680,20
20231128,142000,1988155060,2680,2680,2680,2680,212
20231128,141900,1987586900,2680,2675,2680,2675,100
20231128,141800,1987319395,2675,2675,2675,2670,1683
20231128,141700,1982821580,2680,2675,2680,2675,1002
20231128,141600,1980141220,2675,2675,2675,2675,2000
20231128,141500,1974791220,2680,2675,2680,2675,3123
20231128,141400,1966434080,2680,2680,2680,2680,556
20231128,141300,1964944000,2680,2680,2680,2680,2000
20231128,141200,1959584000,2680,2685,2685,2680,890
20231128,141100,1957198520,2685,2685,2685,2685,0
20231128,141000,1957198520,2685,2680,2685,2680,79
20231128,140900,1956986570,2685,2685,2685,2685,5
20231128,140800,1956973145,2700,2685,2700,2685,212
20231128,140700,1956403535,2700,2700,2700,2700,0
20231128,140600,1956403535,2700,2700,2705,2675,513
20231128,140500,1955017630,2675,2680,2680,2675,3451
20231128,140400,1945781955,2690,2690,2690,2690,1
20231128,140300,1945779265,2680,2690,2690,2680,1015
20231128,140200,1943048965,2690,2690,2690,2690,8
20231128,140100,1943027445,2675,2675,2675,2675,0
20231128,140000,1943027445,2675,2685,2685,2675,8051
20231128,135900,1921464175,2685,2685,2685,2685,0
20231128,135800,1921464175,2685,2685,2685,2685,180
20231128,135700,1920980875,2690,2690,2690,2685,193
20231128,135600,1920462650,2690,2700,2700,2690,256
20231128,135500,1919773650,2700,2690,2700,2690,18
20231128,135400,1919725200,2690,2690,2690,2690,325
20231128,135300,1918850950,2685,2685,2685,2680,1698
20231128,135200,1914299470,2685,2690,2690,2680,948
20231128,135100,1911757585,2690,2690,2690,2685,39
20231128,135000,1911652825,2685,2690,2690,2685,214
20231128,134900,1911077295,2700,2700,2700,2700,0
20231128,134800,1911077295,2700,2695,2700,2690,589
20231128,134700,1909490085,2700,2700,2700,2700,0
20231128,134600,1909490085,2700,2700,2700,2700,25
20231128,134500,1909422585,2700,2700,2700,2700,0
20231128,134400,1909422585,2700,2700,2700,2700,0
20231128,134300,1909422585,2700,2700,2700,2700,59
20231128,134200,1909263285,2700,2690,2700,2690,52
20231128,134100,1909123385,2690,2690,2690,2690,1
20231128,134000,1909120695,2690,2690,2700,2690,1141
20231128,133900,1906051395,2690,2690,2690,2690,150
20231128,133800,1905647895,2690,2695,2695,2690,13
20231128,133700,1905612890,2700,2705,2705,2700,875
20231128,133600,1903250230,2710,2705,2710,2705,8
20231128,133500,1903228560,2710,2710,2710,2710,110
20231128,133400,1902930460,2710,2710,2710,2710,0
20231128,133300,1902930460,2710,2705,2710,2705,2
20231128,133200,1902925045,2710,2705,2710,2700,1618
20231128,133100,1898548365,2705,2705,2705,2685,457
20231128,133000,1897317230,2705,2705,2705,2705,0
20231128,132900,1897317230,2705,2700,2705,2700,89
20231128,132800,1897076920,2705,2705,2705,2705,443
20231128,132700,1895878605,2705,2695,2705,2695,3205
20231128,132600,1887231110,2700,2695,2700,2695,5590
20231128,132500,1872166055,2695,2690,2695,2690,102
20231128,132400,1871891665,2695,2690,2695,2690,2
20231128,132300,1871886280,2695,2680,2695,2680,2740
20231128,132200,1864539675,2690,2690,2690,2690,0
20231128,132100,1864539675,2690,2680,2690,2680,729
20231128,132000,1862585845,2680,2690,2690,2680,1996
20231128,131900,1857234850,2685,2690,2690,2685,41
20231128,131800,1857124755,2695,2690,2695,2685,1061
20231128,131700,1854275160,2690,2690,2690,2690,124
20231128,131600,1853941600,2695,2695,2695,2690,23
20231128,131500,1853879715,2690,2685,2690,2685,1492
20231128,131400,1849873690,2690,2690,2690,2690,710
20231128,131300,1847963790,2690,2685,2690,2685,162
20231128,131200,1847528530,2685,2680,2685,2680,382
20231128,131100,1846504725,2680,2680,2680,2680,2697
20231128,131000,1839276765,2685,2685,2685,2685,1
20231128,130900,1839274080,2685,2685,2685,2685,1468
20231128,130800,1835332500,2685,2690,2690,2685,244
20231128,130700,1834677350,2690,2690,2690,2690,1
20231128,130600,1834674660,2680,2685,2685,2680,250
20231128,130500,1834004565,2685,2685,2685,2685,0
20231128,130400,1834004565,2685,2685,2685,2685,0
20231128,130300,1834004565,2685,2685,2685,2685,0
20231128,130200,1834004565,2685,2685,2685,2680,4101
20231128,130100,1823009000,2685,2690,2690,2685,115
20231128,130000,1822700150,2685,2685,2685,2685,517
20231128,125900,1821312005,2690,2695,2695,2690,38
20231128,125800,1821209775,2700,2690,2700,2690,65
20231128,125700,1821034915,2690,2690,2690,2690,164
20231128,125600,1820593755,2690,2695,2695,2690,2
20231128,125500,1820588370,2685,2690,2700,2685,602
20231128,125400,1818971525,2690,2700,2700,2690,16
20231128,125300,1818928425,2700,2700,2700,2700,1
20231128,125200,1818925725,2690,2690,2690,2690,282
20231128,125100,1818167145,2690,2690,2690,2690,25
20231128,125000,1818099895,2685,2685,2685,2685,0
20231128,124900,1818099895,2685,2685,2685,2685,54
20231128,124800,1817954905,2685,2700,2700,2685,40
20231128,124700,1817847355,2700,2685,2700,2685,1018
20231128,124600,1815113650,2680,2705,2705,2680,1628
20231128,124500,1810749350,2685,2690,2690,2685,251
20231128,124400,1810075395,2690,2690,2690,2690,54
20231128,124300,1809930135,2690,2690,2690,2690,337
20231128,124200,1809023605,2690,2705,2705,2690,3400
20231128,124100,1799866225,2710,2710,2710,2710,3
20231128,124000,1799858095,2710,2710,2710,2710,1125
20231128,123900,1796809345,2710,2710,2710,2710,0
20231128,123800,1796809345,2710,2710,2710,2710,114
20231128,123700,1796500405,2720,2720,2720,2720,0
20231128,123600,1796500405,2720,2720,2720,2720,0
20231128,123500,1796500405,2720,2720,2720,2720,37
20231128,123400,1796399765,2720,2710,2720,2710,61
20231128,123300,1796234445,2710,2710,2710,2710,0
20231128,123200,1796234445,2710,2710,2710,2710,0
20231128,123100,1796234445,2710,2710,2710,2710,0
20231128,123000,1796234445,2710,2710,2715,2710,1599
20231128,122900,1791897065,2710,2715,2720,2710,1198
20231128,122800,1788645395,2715,2715,2715,2715,1
20231128,122700,1788642680,2720,2725,2725,2715,2223
20231128,122600,1782594605,2725,2735,2735,2725,339
20231128,122500,1781667450,2735,2730,2735,2730,2000
20231128,122400,1776201030,2735,2735,2735,2735,0
20231128,122300,1776201030,2735,2735,2735,2735,125
20231128,122200,1775859155,2735,2720,2735,2720,3400
20231128,122100,1766578740,2725,2725,2725,2720,421
20231128,122000,1765432515,2725,2725,2725,2725,1
20231128,121900,1765429790,2730,2725,2730,2725,2195
20231128,121800,1759446435,2725,2720,2725,2720,4441
20231128,121700,1747364025,2720,2720,2725,2720,816
20231128,121600,1745144495,2720,2715,2720,2715,2465
20231128,121500,1738442535,2720,2715,2725,2715,6877
20231128,121400,1719736870,2715,2700,2715,2700,3901
20231128,121300,1709163495,2700,2700,2705,2700,69
20231128,121200,1708977075,2700,2695,2700,2695,2080
20231128,121100,1703361700,2695,2695,2695,2695,668
20231128,121000,1701561440,2695,2695,2695,2695,1005
20231128,120900,1698852965,2695,2695,2695,2695,2
20231128,120800,1698847575,2690,2690,2690,2690,20
20231128,120700,1698793775,2690,2690,2690,2690,0
20231128,120600,1698793775,2690,2690,2690,2690,0
20231128,120500,1698793775,2690,2690,2690,2690,1
20231128,120400,1698791085,2690,2685,2690,2685,1293
20231128,120300,1695314915,2690,2690,2690,2690,4
20231128,120200,1695304155,2685,2690,2690,2685,330
20231128,120100,1694416635,2690,2690,2690,2690,262
20231128,120000,1693711855,2685,2690,2690,2685,446
20231128,115900,1692513380,2690,2695,2695,2690,51
20231128,115800,1692376185,2695,2690,2695,2690,172
20231128,115700,1691913495,2695,2690,2695,2690,211
20231128,115600,1691344995,2690,2685,2690,2685,631
20231128,115500,1689649765,2685,2685,2685,2685,29
20231128,115400,1689571900,2685,2685,2685,2685,30
20231128,115300,1689491350,2690,2685,2690,2685,30
20231128,115200,1689410795,2685,2685,2685,2685,30
20231128,115100,1689330245,2685,2685,2690,2685,35
20231128,115000,1689236240,2685,2685,2685,2685,423
20231128,114900,1688100485,2685,2685,2685,2685,330
20231128,114800,1687214435,2685,2685,2685,2685,29
20231128,114700,1687136570,2685,2685,2690,2685,37
20231128,114600,1687037220,2685,2690,2690,2685,112
20231128,114500,1686736085,2695,2690,2695,2690,2451
20231128,114400,1680142875,2695,2695,2695,2690,294
20231128,114300,1679350955,2690,2695,2695,2690,925
20231128,114200,1676858225,2695,2700,2700,2695,978
20231128,114100,1674222015,2695,2695,2695,2695,469
20231128,114000,1672958060,2695,2695,2695,2685,948
20231128,113900,1670410205,2695,2690,2695,2685,32
20231128,113800,1670324265,2695,2680,2695,2680,51
20231128,113700,1670187120,2695,2680,2695,2675,8249
20231128,113600,1648059950,2680,2680,2680,2675,151
20231128,113500,1647655415,2680,2670,2680,2670,1332
20231128,113400,1644094805,2675,2670,2675,2670,2222
20231128,113300,1638151100,2670,2670,2675,2670,31
20231128,113200,1638068320,2670,2675,2675,2670,225
20231128,113100,1637467520,2670,2675,2675,2670,2878
20231128,113000,1629771795,2675,2675,2675,2675,505
20231128,112900,1628420920,2675,2675,2680,2675,207
20231128,112800,1627866690,2675,2675,2675,2675,29
20231128,112700,1627789115,2680,2675,2680,2675,730
20231128,112600,1625833865,2675,2675,2675,2675,30
20231128,112500,1625753615,2675,2675,2675,2675,35
20231128,112400,1625659990,2675,2675,2680,2675,75
20231128,112300,1625459215,2675,2675,2675,2675,16
20231128,112200,1625416415,2675,2675,2675,2670,265
20231128,112100,1624707615,2670,2675,2675,2670,1327
20231128,112000,1621160710,2675,2675,2680,2675,1036
20231128,111900,1618389400,2675,2680,2680,2675,454
20231128,111800,1617174700,2675,2675,2680,2675,30
20231128,111700,1617094445,2675,2675,2680,2675,735
20231128,111600,1615128270,2675,2665,2675,2665,765
20231128,111500,1613085725,2670,2680,2680,2665,1056
20231128,111400,1610268920,2670,2675,2675,2670,2444
20231128,111300,1603739310,2675,2675,2680,2675,1045
20231128,111200,1600943880,2680,2675,2680,2675,489
20231128,111100,1599633510,2680,2675,2680,2675,117
20231128,111000,1599320025,2680,2680,2680,2675,971
20231128,110900,1596718735,2685,2680,2685,2680,33
20231128,110800,1596630290,2680,2685,2685,2680,1642
20231128,110700,1592227420,2680,2685,2685,2680,2140
20231128,110600,1586489385,2685,2695,2695,2680,3701
20231128,110500,1576532085,2695,2695,2700,2695,1684
20231128,110400,1571992465,2695,2695,2700,2695,273
20231128,110300,1571256720,2695,2690,2695,2690,36
20231128,110200,1571159845,2695,2690,2695,2690,65
20231128,110100,1570984965,2690,2685,2695,2685,534
20231128,110000,1569549660,2685,2690,2690,2680,1128
20231128,105900,1566522120,2690,2685,2690,2680,3199
20231128,105800,1557933155,2690,2685,2690,2685,618
20231128,105700,1556273785,2685,2685,2685,2685,232
20231128,105600,1555650865,2690,2685,2690,2685,94
20231128,105500,1555398080,2695,2680,2695,2680,476
20231128,105400,1554122370,2685,2690,2695,2685,2150
20231128,105300,1548347635,2690,2690,2695,2690,43
20231128,105200,1548231860,2690,2690,2695,2690,1418
20231128,105100,1544417435,2690,2690,2690,2690,63
20231128,105000,1544247965,2700,2705,2705,2685,1037
20231128,104900,1541448755,2705,2715,2715,2670,40939
20231128,104800,1431181230,2715,2715,2715,2715,29
20231128,104700,1431102495,2715,2725,2725,2715,1414
20231128,104600,1427261615,2725,2720,2725,2720,198
20231128,104500,1426722510,2725,2720,2725,2715,1764
20231128,104400,1421924650,2720,2720,2720,2720,729
20231128,104300,1419941770,2720,2720,2720,2715,446
20231128,104200,1418729445,2715,2715,2715,2715,588
20231128,104100,1417133025,2715,2715,2720,2715,44
20231128,104000,1417013490,2715,2715,2715,2715,30
20231128,103900,1416932040,2715,2715,2715,2715,29
20231128,103800,1416853305,2715,2715,2720,2715,316
20231128,103700,1415993930,2715,2715,2715,2715,1044
20231128,103600,1413159470,2715,2710,2715,2710,557
20231128,103500,1411647360,2710,2710,2710,2710,1908
20231128,103400,1406476680,2710,2710,2715,2710,665
20231128,103300,1404674255,2715,2710,2715,2710,1023
20231128,103200,1401901425,2715,2710,2715,2705,836
20231128,103100,1399635365,2710,2710,2715,2710,1006
20231128,103000,1396907470,2710,2715,2715,2710,360
20231128,102900,1395931150,2715,2700,2715,2695,2265
20231128,102800,1389794950,2695,2705,2705,2695,1049
20231128,102700,1386966685,2705,2700,2705,2695,2575
20231128,102600,1380019760,2705,2705,2705,2700,1854
20231128,102500,1375010795,2705,2710,2710,2700,7418
20231128,102400,1354967410,2710,2715,2715,2710,1554
20231128,102300,1350755670,2715,2715,2715,2710,595
20231128,102200,1349140390,2715,2710,2715,2710,219
20231128,102100,1348546675,2715,2715,2715,2705,12833
20231128,102000,1313794555,2720,2710,2720,2710,1287
20231128,101900,1310297650,2715,2715,2720,2710,1081
20231128,101800,1307362300,2720,2715,2720,2710,2872
20231128,101700,1299564710,2710,2710,2710,2710,1530
20231128,101600,1295418410,2710,2710,2710,2710,488
20231128,101500,1294095930,2715,2715,2720,2715,2083
20231128,101400,1288440415,2715,2715,2715,2715,1918
20231128,101300,1283233045,2710,2725,2725,2710,4144
20231128,101200,1271967555,2725,2725,2725,2720,2268
20231128,101100,1265788555,2725,2725,2730,2725,299
20231128,101000,1264973775,2720,2725,2725,2720,789
20231128,100900,1262824425,2725,2740,2745,2720,4748
20231128,100800,1249866505,2735,2720,2740,2715,1471
20231128,100700,1245852860,2715,2720,2720,2715,5624
20231128,100600,1230556170,2720,2730,2730,2720,2056
20231128,100500,1224960220,2730,2735,2735,2720,10893
20231128,100400,1195238315,2735,2745,2745,2735,3056
20231128,100300,1186874570,2740,2740,2745,2740,3471
20231128,100200,1177364025,2740,2745,2745,2740,4812
20231128,100100,1164156415,2745,2745,2745,2740,763
20231128,100000,1162062050,2745,2750,2750,2745,7687
20231128,095900,1140950535,2745,2750,2750,2745,3963
20231128,095800,1130052430,2750,2760,2760,2750,3591
20231128,095700,1120154560,2755,2745,2760,2745,3124
20231128,095600,1111556870,2745,2750,2755,2745,8153
20231128,095500,1089148705,2755,2750,2755,2750,1673
20231128,095400,1084543910,2750,2745,2750,2745,7757
20231128,095300,1063215835,2745,2735,2745,2720,19104
20231128,095200,1011030840,2735,2740,2750,2735,4132
20231128,095100,999704770,2745,2750,2755,2730,7509
20231128,095000,979105125,2750,2750,2760,2740,15936
20231128,094900,935302300,2765,2760,2770,2755,9059
20231128,094800,910284545,2750,2760,2760,2750,9211
20231128,094700,884894225,2760,2775,2785,2760,24685
20231128,094600,816541485,2775,2770,2795,2765,72663
20231128,094500,614393810,2770,2720,2795,2720,59006
20231128,094400,451083895,2715,2670,2715,2670,14568
20231128,094300,411838325,2670,2670,2670,2665,2626
20231128,094200,404826980,2675,2665,2675,2665,1411
20231128,094100,401058520,2670,2670,2675,2670,1046
20231128,094000,398265680,2670,2670,2670,2665,2830
20231128,093900,390720320,2670,2665,2670,2665,665
20231128,093800,388944940,2665,2675,2675,2665,1598
20231128,093700,384676970,2675,2680,2680,2675,1900
20231128,093600,379590680,2680,2680,2680,2670,4894
20231128,093500,366487600,2680,2675,2680,2665,2711
20231128,093400,359239750,2670,2670,2670,2665,3108
20231128,093300,350950265,2665,2660,2665,2660,751
20231128,093200,348949695,2660,2650,2665,2650,10690
20231128,093100,320584800,2645,2645,2650,2640,4592
20231128,093000,308443240,2650,2650,2650,2645,33
20231128,092900,308355940,2645,2645,2645,2640,2070
20231128,092800,302886340,2640,2645,2645,2640,7718
20231128,092700,282506435,2645,2645,2650,2645,819
20231128,092600,280339555,2650,2655,2655,2645,4163
20231128,092500,269311375,2660,2655,2660,2650,995
20231128,092400,266671945,2650,2655,2655,2640,11797
20231128,092300,235453945,2655,2655,2655,2650,2534
20231128,092200,228730255,2655,2655,2665,2650,3149
20231128,092100,220366885,2655,2660,2665,2655,1475
20231128,092000,216442880,2665,2660,2670,2660,1474
20231128,091900,212520565,2660,2665,2665,2660,1513
20231128,091800,208493535,2665,2665,2670,2665,4588
20231128,091700,196266505,2670,2670,2670,2670,10217
20231128,091600,168987115,2670,2675,2675,2670,536
20231128,091500,167555230,2670,2670,2675,2670,813
20231128,091400,165380600,2675,2675,2675,2670,1888
20231128,091300,160330275,2675,2680,2680,2675,998
20231128,091200,157656530,2680,2680,2680,2675,7050
20231128,091100,138784075,2675,2675,2675,2675,360
20231128,091000,137821075,2680,2685,2690,2680,4992
20231128,090900,124426785,2685,2680,2685,2680,1595
20231128,090800,120144615,2680,2670,2680,2660,1302
20231128,090700,116658820,2670,2665,2670,2655,11902
20231128,090600,84982055,2665,2685,2690,2665,6625
20231128,090500,67260435,2685,2690,2695,2685,1890
20231128,090400,62178630,2690,2705,2710,2690,1406
20231128,090300,58378955,2710,2685,2710,2680,7074
20231128,090200,39325315,2690,2695,2720,2690,4593
20231128,090100,26917935,2695,2690,2695,2690,1334
20231128,090000,23323905,2690,2680,2690,2680,8176