stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190800,1118188010,2665,2665,2665,2665,6797
20231129,190700,1118188010,2665,2665,2665,2665,0
20231129,190600,1118188010,2665,2665,2665,2665,0
20231129,190500,1118188010,2665,2665,2665,2665,0
20231129,190400,1118188010,2665,2665,2665,2665,0
20231129,190300,1118188010,2665,2665,2665,2665,0
20231129,190200,1118188010,2665,2665,2665,2665,0
20231129,190100,1118188010,2665,2665,2665,2665,0
20231129,190000,1118188010,2665,2665,2665,2665,0
20231129,185900,1118188010,2665,2665,2665,2665,0
20231129,185800,1118188010,2665,2665,2665,2665,0
20231129,185700,1118188010,2665,2665,2665,2665,0
20231129,185600,1118188010,2665,2665,2665,2665,0
20231129,185500,1118188010,2665,2665,2665,2665,0
20231129,185400,1118188010,2665,2665,2665,2665,0
20231129,185300,1118188010,2665,2665,2665,2665,0
20231129,185200,1118188010,2665,2665,2665,2665,0
20231129,185100,1118188010,2665,2665,2665,2665,0
20231129,185000,1118188010,2665,2665,2665,2665,0
20231129,184900,1118188010,2665,2665,2665,2665,0
20231129,184800,1118188010,2665,2665,2665,2665,0
20231129,184700,1118188010,2665,2665,2665,2665,0
20231129,184600,1118188010,2665,2665,2665,2665,0
20231129,184500,1118188010,2665,2665,2665,2665,0
20231129,184400,1118188010,2665,2665,2665,2665,0
20231129,184300,1118188010,2665,2665,2665,2665,0
20231129,184200,1118188010,2665,2665,2665,2665,0
20231129,184100,1118188010,2665,2665,2665,2665,0
20231129,184000,1118188010,2665,2665,2665,2665,0
20231129,183900,1118188010,2665,2665,2665,2665,0
20231129,183800,1118188010,2665,2665,2665,2665,6797
20231129,183700,1118188010,2665,2665,2665,2665,0
20231129,183600,1118188010,2665,2665,2665,2665,0
20231129,183500,1118188010,2665,2665,2665,2665,0
20231129,183400,1118188010,2665,2665,2665,2665,0
20231129,183300,1118188010,2665,2665,2665,2665,0
20231129,183200,1118188010,2665,2665,2665,2665,0
20231129,183100,1118188010,2665,2665,2665,2665,0
20231129,183000,1118188010,2665,2665,2665,2665,0
20231129,182900,1118188010,2665,2665,2665,2665,0
20231129,182800,1118188010,2665,2665,2665,2665,0
20231129,182700,1118188010,2665,2665,2665,2665,0
20231129,182600,1118188010,2665,2665,2665,2665,0
20231129,182500,1118188010,2665,2665,2665,2665,0
20231129,182400,1118188010,2665,2665,2665,2665,0
20231129,182300,1118188010,2665,2665,2665,2665,0
20231129,182200,1118188010,2665,2665,2665,2665,0
20231129,182100,1118188010,2665,2665,2665,2665,0
20231129,182000,1118188010,2665,2665,2665,2665,0
20231129,181900,1118188010,2665,2665,2665,2665,0
20231129,181800,1118188010,2665,2665,2665,2665,0
20231129,181700,1118188010,2665,2665,2665,2665,0
20231129,181600,1118188010,2665,2665,2665,2665,0
20231129,181500,1118188010,2665,2665,2665,2665,0
20231129,181400,1118188010,2665,2665,2665,2665,0
20231129,181300,1118188010,2665,2665,2665,2665,0
20231129,181200,1118188010,2665,2665,2665,2665,0
20231129,181100,1118188010,2665,2665,2665,2665,0
20231129,181000,1118188010,2665,2665,2665,2665,0
20231129,180900,1118188010,2665,2665,2665,2665,0
20231129,180800,1118188010,2665,2665,2665,2665,6797
20231129,180700,1118188010,2665,2665,2665,2665,0
20231129,180600,1118188010,2665,2665,2665,2665,0
20231129,180500,1118188010,2665,2665,2665,2665,0
20231129,180400,1118188010,2665,2665,2665,2665,0
20231129,180300,1118188010,2665,2665,2665,2665,0
20231129,180200,1118188010,2665,2665,2665,2665,0
20231129,180100,1118188010,2665,2665,2665,2665,0
20231129,180000,1118188010,2665,2665,2665,2665,0
20231129,175900,1118188010,2665,2665,2665,2665,0
20231129,175800,1118188010,2665,2665,2665,2665,0
20231129,175700,1118188010,2665,2665,2665,2665,0
20231129,175600,1118188010,2665,2665,2665,2665,0
20231129,175500,1118188010,2665,2665,2665,2665,0
20231129,175400,1118188010,2665,2665,2665,2665,0
20231129,175300,1118188010,2665,2665,2665,2665,0
20231129,175200,1118188010,2665,2665,2665,2665,0
20231129,175100,1118188010,2665,2665,2665,2665,0
20231129,175000,1118188010,2665,2665,2665,2665,0
20231129,174900,1118188010,2665,2665,2665,2665,0
20231129,174800,1118188010,2665,2665,2665,2665,0
20231129,174700,1118188010,2665,2665,2665,2665,0
20231129,174600,1118188010,2665,2665,2665,2665,0
20231129,174500,1118188010,2665,2665,2665,2665,0
20231129,174400,1118188010,2665,2665,2665,2665,0
20231129,174300,1118188010,2665,2665,2665,2665,0
20231129,174200,1118188010,2665,2665,2665,2665,0
20231129,174100,1118188010,2665,2665,2665,2665,0
20231129,174000,1118188010,2665,2665,2665,2665,0
20231129,173900,1118188010,2665,2665,2665,2665,0
20231129,173800,1118188010,2665,2665,2665,2665,6797
20231129,173700,1118188010,2665,2665,2665,2665,0
20231129,173600,1118188010,2665,2665,2665,2665,0
20231129,173500,1118188010,2665,2665,2665,2665,0
20231129,173400,1118188010,2665,2665,2665,2665,0
20231129,173300,1118188010,2665,2665,2665,2665,0
20231129,173200,1118188010,2665,2665,2665,2665,0
20231129,173100,1118188010,2665,2665,2665,2665,0
20231129,173000,1118188010,2665,2665,2665,2665,0
20231129,172900,1118188010,2665,2665,2665,2665,0
20231129,172800,1118188010,2665,2665,2665,2665,0
20231129,172700,1118188010,2665,2665,2665,2665,0
20231129,172600,1118188010,2665,2665,2665,2665,0
20231129,172500,1118188010,2665,2665,2665,2665,0
20231129,172400,1118188010,2665,2665,2665,2665,0
20231129,172300,1118188010,2665,2665,2665,2665,0
20231129,172200,1118188010,2665,2665,2665,2665,0
20231129,172100,1118188010,2665,2665,2665,2665,0
20231129,172000,1118188010,2665,2665,2665,2665,0
20231129,171900,1118188010,2665,2665,2665,2665,0
20231129,171800,1118188010,2665,2665,2665,2665,0
20231129,171700,1118188010,2665,2665,2665,2665,0
20231129,171600,1118188010,2665,2665,2665,2665,0
20231129,171500,1118188010,2665,2665,2665,2665,0
20231129,171400,1118188010,2665,2665,2665,2665,0
20231129,171300,1118188010,2665,2665,2665,2665,0
20231129,171200,1118188010,2665,2665,2665,2665,0
20231129,171100,1118188010,2665,2665,2665,2665,0
20231129,171000,1118188010,2665,2665,2665,2665,0
20231129,170900,1118188010,2665,2665,2665,2665,0
20231129,170800,1118188010,2665,2665,2665,2665,6797
20231129,170700,1118188010,2665,2665,2665,2665,0
20231129,170600,1118188010,2665,2665,2665,2665,0
20231129,170500,1118188010,2665,2665,2665,2665,0
20231129,170400,1118188010,2665,2665,2665,2665,0
20231129,170300,1118188010,2665,2665,2665,2665,0
20231129,170200,1118188010,2665,2665,2665,2665,0
20231129,170100,1118188010,2665,2665,2665,2665,0
20231129,170000,1118188010,2665,2665,2665,2665,0
20231129,165900,1118188010,2665,2665,2665,2665,0
20231129,165800,1118188010,2665,2665,2665,2665,0
20231129,165700,1118188010,2665,2665,2665,2665,0
20231129,165600,1118188010,2665,2665,2665,2665,0
20231129,165500,1118188010,2665,2665,2665,2665,0
20231129,165400,1118188010,2665,2665,2665,2665,0
20231129,165300,1118188010,2665,2665,2665,2665,0
20231129,165200,1118188010,2665,2665,2665,2665,0
20231129,165100,1118188010,2665,2665,2665,2665,0
20231129,165000,1118188010,2665,2665,2665,2665,0
20231129,164900,1118188010,2665,2665,2665,2665,0
20231129,164800,1118188010,2665,2665,2665,2665,0
20231129,164700,1118188010,2665,2665,2665,2665,0
20231129,164600,1118188010,2665,2665,2665,2665,0
20231129,164500,1118188010,2665,2665,2665,2665,0
20231129,164400,1118188010,2665,2665,2665,2665,0
20231129,164300,1118188010,2665,2665,2665,2665,0
20231129,164200,1118188010,2665,2665,2665,2665,0
20231129,164100,1118188010,2665,2665,2665,2665,0
20231129,164000,1118188010,2665,2665,2665,2665,0
20231129,163900,1118188010,2665,2665,2665,2665,0
20231129,163800,1118188010,2665,2665,2665,2665,6797
20231129,163700,1118188010,2665,2665,2665,2665,0
20231129,163600,1118188010,2665,2665,2665,2665,0
20231129,163500,1118188010,2665,2665,2665,2665,0
20231129,163400,1118188010,2665,2665,2665,2665,0
20231129,163300,1118188010,2665,2665,2665,2665,0
20231129,163200,1118188010,2665,2665,2665,2665,0
20231129,163100,1118188010,2665,2665,2665,2665,0
20231129,163000,1118188010,2665,2665,2665,2665,0
20231129,162900,1118188010,2665,2665,2665,2665,0
20231129,162800,1118188010,2665,2665,2665,2665,0
20231129,162700,1118188010,2665,2665,2665,2665,0
20231129,162600,1118188010,2665,2665,2665,2665,0
20231129,162500,1118188010,2665,2665,2665,2665,0
20231129,162400,1118188010,2665,2665,2665,2665,0
20231129,162300,1118188010,2665,2665,2665,2665,0
20231129,162200,1118188010,2665,2665,2665,2665,0
20231129,162100,1118188010,2665,2665,2665,2665,0
20231129,162000,1118188010,2665,2665,2665,2665,0
20231129,161900,1118188010,2665,2665,2665,2665,0
20231129,161800,1118188010,2665,2665,2665,2665,0
20231129,161700,1118188010,2665,2665,2665,2665,0
20231129,161600,1118188010,2665,2665,2665,2665,0
20231129,161500,1118188010,2665,2665,2665,2665,0
20231129,161400,1118188010,2665,2665,2665,2665,0
20231129,161300,1118188010,2665,2665,2665,2665,0
20231129,161200,1118188010,2665,2665,2665,2665,0
20231129,161100,1118188010,2665,2665,2665,2665,0
20231129,161000,1118188010,2665,2665,2665,2665,0
20231129,160900,1118188010,2665,2665,2665,2665,0
20231129,160800,1118188010,2665,2665,2665,2665,6797
20231129,160700,1118188010,2665,2665,2665,2665,0
20231129,160600,1118188010,2665,2665,2665,2665,0
20231129,160500,1118188010,2665,2665,2665,2665,0
20231129,160400,1118188010,2665,2665,2665,2665,0
20231129,160300,1118188010,2665,2665,2665,2665,0
20231129,160200,1118188010,2665,2665,2665,2665,0
20231129,160100,1118188010,2665,2665,2665,2665,0
20231129,160000,1118188010,2665,2665,2665,2665,0
20231129,155900,1118188010,2665,2665,2665,2665,0
20231129,155800,1118188010,2665,2665,2665,2665,0
20231129,155700,1118188010,2665,2665,2665,2665,0
20231129,155600,1118188010,2665,2665,2665,2665,0
20231129,155500,1118188010,2665,2665,2665,2665,0
20231129,155400,1118188010,2665,2665,2665,2665,0
20231129,155300,1118188010,2665,2665,2665,2665,0
20231129,155200,1118188010,2665,2665,2665,2665,0
20231129,155100,1118188010,2665,2665,2665,2665,0
20231129,155000,1118188010,2665,2665,2665,2665,0
20231129,154900,1118188010,2665,2665,2665,2665,0
20231129,154800,1118188010,2665,2665,2665,2665,0
20231129,154700,1118188010,2665,2665,2665,2665,0
20231129,154600,1118188010,2665,2665,2665,2665,0
20231129,154500,1118188010,2665,2665,2665,2665,0
20231129,154400,1118188010,2665,2665,2665,2665,0
20231129,154300,1118188010,2665,2665,2665,2665,0
20231129,154200,1118188010,2665,2665,2665,2665,0
20231129,154100,1118188010,2665,2665,2665,2665,0
20231129,154000,1118188010,2665,2665,2665,2665,0
20231129,153900,1118188010,2665,2665,2665,2665,0
20231129,153800,1118188010,2665,2665,2665,2665,6797
20231129,153700,1118188010,2665,2665,2665,2665,0
20231129,153600,1118188010,2665,2665,2665,2665,0
20231129,153500,1118188010,2665,2665,2665,2665,0
20231129,153400,1118188010,2665,2665,2665,2665,0
20231129,153300,1118188010,2665,2665,2665,2665,0
20231129,153200,1118188010,2665,2665,2665,2665,0
20231129,153100,1118188010,2665,2665,2665,2665,0
20231129,153000,1118188010,2665,2665,2665,2665,6797
20231129,152900,1100074005,2665,2665,2665,2665,0
20231129,152800,1100074005,2665,2665,2665,2665,0
20231129,152700,1100074005,2665,2665,2665,2665,0
20231129,152600,1100074005,2665,2665,2665,2665,0
20231129,152500,1100074005,2665,2665,2665,2665,0
20231129,152400,1100074005,2665,2665,2665,2665,0
20231129,152300,1100074005,2665,2665,2665,2665,0
20231129,152200,1100074005,2665,2665,2665,2665,0
20231129,152100,1100074005,2665,2665,2665,2665,0
20231129,152000,1100074005,2665,2665,2665,2665,0
20231129,151900,1100074005,2665,2660,2665,2660,1239
20231129,151800,1096772570,2665,2665,2665,2665,0
20231129,151700,1096772570,2665,2665,2665,2665,0
20231129,151600,1096772570,2665,2655,2665,2655,2001
20231129,151500,1091459905,2655,2665,2665,2655,41
20231129,151400,1091350880,2665,2660,2665,2660,186
20231129,151300,1090856110,2660,2660,2660,2660,192
20231129,151200,1090345390,2665,2665,2665,2665,1
20231129,151100,1090342725,2655,2655,2655,2655,5922
20231129,151000,1074619815,2655,2660,2660,2655,418
20231129,150900,1073510020,2655,2655,2665,2655,2231
20231129,150800,1067586705,2655,2655,2655,2655,1521
20231129,150700,1063548450,2655,2660,2660,2655,1479
20231129,150600,1059621000,2660,2660,2665,2660,788
20231129,150500,1057524910,2665,2665,2665,2660,502
20231129,150400,1056189580,2665,2665,2665,2665,54
20231129,150300,1056045670,2665,2665,2665,2660,302
20231129,150200,1055242340,2660,2665,2665,2660,17
20231129,150100,1055197115,2665,2660,2665,2660,471
20231129,150000,1053942515,2660,2660,2660,2660,10
20231129,145900,1053915915,2660,2660,2660,2660,71
20231129,145800,1053727055,2660,2655,2660,2655,1117
20231129,145700,1050756730,2660,2660,2660,2655,1230
20231129,145600,1047485820,2655,2655,2655,2655,4872
20231129,145500,1034550660,2660,2660,2660,2660,200
20231129,145400,1034018660,2660,2655,2660,2655,623
20231129,145300,1032361730,2660,2655,2660,2655,1271
20231129,145200,1028981645,2660,2655,2660,2655,427
20231129,145100,1027846825,2660,2660,2660,2655,751
20231129,145000,1025851440,2660,2660,2660,2660,182
20231129,144900,1025367320,2660,2660,2660,2660,106
20231129,144800,1025085360,2660,2655,2660,2655,2791
20231129,144700,1017672700,2660,2660,2660,2660,8
20231129,144600,1017651420,2660,2660,2660,2655,1019
20231129,144500,1014943130,2660,2660,2660,2660,58
20231129,144400,1014788850,2660,2660,2660,2655,1150
20231129,144300,1011735505,2655,2660,2660,2655,1014
20231129,144200,1009038275,2660,2660,2665,2660,7545
20231129,144100,988963565,2665,2665,2665,2660,654
20231129,144000,987223655,2665,2660,2665,2660,2007
20231129,143900,981884290,2660,2660,2660,2660,0
20231129,143800,981884290,2660,2665,2665,2660,133
20231129,143700,981529860,2665,2665,2665,2665,414
20231129,143600,980426550,2665,2665,2665,2665,254
20231129,143500,979749640,2660,2660,2660,2660,13
20231129,143400,979715060,2660,2665,2665,2660,450
20231129,143300,978516560,2665,2665,2665,2665,22
20231129,143200,978457930,2665,2665,2665,2665,100
20231129,143100,978191430,2665,2665,2665,2660,817
20231129,143000,976018200,2665,2665,2665,2665,1
20231129,142900,976015535,2660,2660,2660,2660,130
20231129,142800,975669735,2665,2665,2665,2665,104
20231129,142700,975392575,2665,2660,2665,2660,3061
20231129,142600,967249815,2660,2665,2665,2660,1200
20231129,142500,964052815,2660,2660,2660,2660,200
20231129,142400,963520815,2660,2660,2660,2660,2320
20231129,142300,957349615,2660,2665,2665,2660,208
20231129,142200,956796320,2660,2660,2660,2660,3100
20231129,142100,948550320,2660,2660,2660,2660,900
20231129,142000,946156320,2660,2660,2660,2660,832
20231129,141900,943943200,2660,2660,2660,2660,1760
20231129,141800,939261600,2655,2660,2660,2655,382
20231129,141700,938245535,2655,2660,2660,2655,542
20231129,141600,936806415,2660,2660,2660,2660,21
20231129,141500,936750555,2660,2655,2660,2655,10728
20231129,141400,908265860,2660,2665,2665,2660,24356
20231129,141300,843478830,2665,2665,2665,2660,157
20231129,141200,843061170,2665,2665,2665,2660,808
20231129,141100,840907990,2665,2660,2665,2660,1300
20231129,141000,837445475,2665,2665,2665,2665,752
20231129,140900,835441395,2665,2670,2670,2665,7089
20231129,140800,816548070,2670,2670,2670,2670,1080
20231129,140700,813664470,2670,2670,2670,2670,0
20231129,140600,813664470,2670,2675,2675,2670,603
20231129,140500,812054445,2670,2670,2670,2670,1175
20231129,140400,808917195,2670,2670,2670,2670,10
20231129,140300,808890495,2670,2675,2675,2670,458
20231129,140200,807666725,2670,2670,2670,2670,631
20231129,140100,805981955,2665,2670,2670,2665,316
20231129,140000,805139735,2670,2665,2670,2665,2200
20231129,135900,799275625,2665,2665,2665,2665,198
20231129,135800,798747955,2665,2670,2670,2665,188
20231129,135700,798246800,2670,2670,2670,2665,142
20231129,135600,797867665,2670,2665,2670,2665,457
20231129,135500,796648470,2670,2670,2670,2670,1088
20231129,135400,793743510,2675,2675,2675,2670,1150
20231129,135300,790672260,2675,2675,2675,2670,627
20231129,135200,788995170,2675,2670,2675,2670,540
20231129,135100,787553170,2675,2675,2675,2675,1
20231129,135000,787550495,2670,2675,2675,2670,285
20231129,134900,786789505,2675,2675,2675,2670,516
20231129,134800,785411705,2675,2670,2675,2670,11
20231129,134700,785382330,2670,2670,2670,2670,500
20231129,134600,784047330,2675,2675,2675,2675,882
20231129,134500,781687980,2675,2675,2675,2675,9
20231129,134400,781663905,2675,2675,2675,2675,200
20231129,134300,781128905,2675,2680,2680,2675,34
20231129,134200,781037935,2675,2675,2675,2675,0
20231129,134100,781037935,2675,2680,2680,2675,182
20231129,134000,780550880,2680,2680,2680,2680,3
20231129,133900,780542840,2680,2675,2680,2675,11
20231129,133800,780513400,2680,2680,2680,2680,100
20231129,133700,780245400,2680,2680,2680,2680,112
20231129,133600,779945240,2675,2675,2675,2675,0
20231129,133500,779945240,2675,2670,2675,2670,3605
20231129,133400,770314365,2670,2675,2675,2670,8475
20231129,133300,747678105,2680,2680,2680,2680,0
20231129,133200,747678105,2680,2680,2680,2680,200
20231129,133100,747142105,2680,2680,2680,2680,12
20231129,133000,747109945,2680,2680,2680,2680,748
20231129,132900,745105305,2680,2680,2680,2680,206
20231129,132800,744553225,2680,2675,2680,2675,1168
20231129,132700,741427985,2680,2680,2680,2680,1000
20231129,132600,738747985,2680,2680,2680,2680,186
20231129,132500,738249505,2680,2680,2680,2680,0
20231129,132400,738249505,2680,2680,2680,2680,1502
20231129,132300,734224145,2680,2680,2680,2680,1800
20231129,132200,729400145,2680,2685,2685,2680,1000
20231129,132100,726720095,2680,2685,2690,2680,1204
20231129,132000,723492350,2680,2680,2680,2680,100
20231129,131900,723224350,2685,2685,2685,2685,1975
20231129,131800,717921475,2685,2685,2685,2685,0
20231129,131700,717921475,2685,2685,2685,2685,1
20231129,131600,717918790,2670,2680,2680,2670,4629
20231129,131500,705529485,2680,2680,2680,2680,0
20231129,131400,705529485,2680,2685,2685,2680,302
20231129,131300,704718765,2680,2680,2680,2680,0
20231129,131200,704718765,2680,2680,2680,2680,1000
20231129,131100,702038765,2685,2680,2685,2680,48
20231129,131000,701910035,2685,2680,2685,2680,577
20231129,130900,700363290,2685,2690,2690,2685,6
20231129,130800,700347165,2690,2685,2690,2685,284
20231129,130700,699584620,2685,2680,2685,2680,1551
20231129,130600,695425825,2680,2680,2680,2680,1
20231129,130500,695423145,2675,2675,2675,2675,0
20231129,130400,695423145,2675,2675,2675,2675,10
20231129,130300,695396395,2675,2675,2675,2675,325
20231129,130200,694527020,2680,2680,2680,2680,97
20231129,130100,694267060,2680,2680,2680,2675,1962
20231129,130000,689018660,2680,2680,2680,2680,0
20231129,125900,689018660,2680,2680,2680,2680,0
20231129,125800,689018660,2680,2680,2680,2680,10
20231129,125700,688991860,2680,2680,2680,2680,0
20231129,125600,688991860,2680,2680,2680,2680,0
20231129,125500,688991860,2680,2675,2680,2675,164
20231129,125400,688552660,2680,2680,2680,2680,100
20231129,125300,688284660,2680,2680,2680,2680,100
20231129,125200,688016660,2680,2680,2680,2680,20
20231129,125100,687963060,2675,2680,2680,2675,201
20231129,125000,687425380,2680,2680,2680,2680,1361
20231129,124900,683777900,2680,2680,2680,2680,0
20231129,124800,683777900,2680,2680,2680,2680,0
20231129,124700,683777900,2680,2680,2680,2680,321
20231129,124600,682917620,2680,2680,2680,2680,874
20231129,124500,680575300,2680,2680,2680,2680,0
20231129,124400,680575300,2680,2680,2680,2680,9
20231129,124300,680551180,2680,2680,2680,2680,21
20231129,124200,680494900,2680,2680,2680,2680,202
20231129,124100,679953540,2680,2680,2680,2680,662
20231129,124000,678179380,2680,2680,2680,2680,1116
20231129,123900,675188500,2680,2690,2690,2680,298
20231129,123800,674389815,2680,2680,2680,2680,0
20231129,123700,674389815,2680,2680,2680,2680,110
20231129,123600,674095015,2690,2690,2690,2690,111
20231129,123500,673796425,2680,2680,2680,2680,279
20231129,123400,673048705,2680,2690,2690,2680,107
20231129,123300,672761925,2690,2690,2690,2690,210
20231129,123200,672197025,2690,2690,2690,2690,456
20231129,123100,670970385,2690,2690,2690,2690,1
20231129,123000,670967695,2690,2690,2690,2690,1
20231129,122900,670965005,2685,2685,2685,2685,0
20231129,122800,670965005,2685,2690,2690,2685,1024
20231129,122700,668213695,2690,2690,2690,2690,101
20231129,122600,667942005,2690,2690,2690,2690,0
20231129,122500,667942005,2690,2690,2690,2690,0
20231129,122400,667942005,2690,2690,2690,2690,0
20231129,122300,667942005,2690,2690,2690,2690,100
20231129,122200,667673005,2685,2685,2690,2685,402
20231129,122100,666593275,2685,2680,2685,2675,527
20231129,122000,665182025,2675,2680,2680,2675,2869
20231129,121900,657505950,2690,2690,2690,2690,0
20231129,121800,657505950,2690,2690,2690,2690,500
20231129,121700,656160950,2690,2690,2690,2690,1
20231129,121600,656158260,2675,2675,2675,2675,1500
20231129,121500,652145760,2675,2675,2690,2675,504
20231129,121400,650797545,2675,2690,2690,2675,648
20231129,121300,649064130,2675,2680,2680,2675,5
20231129,121200,649050750,2675,2675,2675,2675,0
20231129,121100,649050750,2675,2675,2675,2675,1000
20231129,121000,646375750,2690,2680,2690,2675,1313
20231129,120900,642859530,2690,2690,2690,2690,10
20231129,120800,642832630,2695,2690,2695,2690,372
20231129,120700,641831945,2695,2695,2695,2690,1099
20231129,120600,638870150,2695,2690,2695,2690,10
20231129,120500,638843235,2695,2690,2695,2690,112
20231129,120400,638541950,2690,2685,2690,2685,692
20231129,120300,636680995,2670,2680,2680,2670,5238
20231129,120200,622675110,2680,2680,2680,2680,228
20231129,120100,622064070,2680,2680,2680,2680,196
20231129,120000,621538790,2685,2675,2685,2675,748
20231129,115900,619536340,2675,2680,2680,2675,618
20231129,115800,617880155,2680,2685,2685,2680,1839
20231129,115700,612951620,2685,2685,2685,2685,0
20231129,115600,612951620,2685,2685,2685,2685,262
20231129,115500,612248150,2685,2685,2685,2685,453
20231129,115400,611031845,2685,2690,2690,2685,1236
20231129,115300,607712510,2690,2695,2695,2690,167
20231129,115200,607263265,2695,2695,2695,2695,9
20231129,115100,607239010,2695,2695,2695,2695,24
20231129,115000,607174330,2695,2695,2695,2695,63
20231129,114900,607004545,2695,2695,2695,2695,3
20231129,114800,606996460,2695,2695,2695,2695,404
20231129,114700,605907680,2695,2695,2695,2695,9
20231129,114600,605883425,2695,2690,2695,2685,512
20231129,114500,604506665,2695,2690,2695,2690,524
20231129,114400,603097090,2695,2690,2695,2690,323
20231129,114300,602228205,2695,2690,2695,2690,219
20231129,114200,601639080,2690,2690,2690,2690,0
20231129,114100,601639080,2690,2690,2690,2690,200
20231129,114000,601101080,2690,2690,2690,2690,0
20231129,113900,601101080,2690,2690,2690,2690,50
20231129,113800,600966580,2690,2690,2690,2690,29
20231129,113700,600888570,2690,2690,2690,2690,401
20231129,113600,599809880,2690,2690,2690,2690,21
20231129,113500,599753390,2690,2690,2690,2690,0
20231129,113400,599753390,2690,2690,2690,2690,0
20231129,113300,599753390,2690,2690,2690,2690,185
20231129,113200,599255740,2690,2690,2690,2690,483
20231129,113100,597956470,2690,2685,2690,2685,940
20231129,113000,595427880,2690,2685,2690,2685,151
20231129,112900,595022440,2690,2690,2690,2690,1
20231129,112800,595019750,2690,2680,2690,2680,654
20231129,112700,593266450,2685,2685,2685,2685,0
20231129,112600,593266450,2685,2685,2685,2685,100
20231129,112500,592997950,2685,2685,2685,2685,1177
20231129,112400,589837705,2685,2685,2685,2685,0
20231129,112300,589837705,2685,2685,2685,2685,3
20231129,112200,589829650,2685,2685,2685,2685,10
20231129,112100,589802800,2685,2685,2685,2685,20
20231129,112000,589749100,2685,2685,2685,2680,304
20231129,111900,588932910,2685,2680,2685,2680,55
20231129,111800,588785500,2685,2685,2685,2685,0
20231129,111700,588785500,2685,2685,2685,2685,2
20231129,111600,588780130,2685,2685,2685,2685,1
20231129,111500,588777445,2685,2685,2685,2685,0
20231129,111400,588777445,2685,2680,2685,2680,1884
20231129,111300,583728320,2680,2675,2680,2675,409
20231129,111200,582634195,2675,2680,2680,2675,3351
20231129,111100,573670245,2680,2680,2680,2675,115
20231129,111000,573362545,2675,2675,2675,2675,100
20231129,110900,573095045,2680,2680,2680,2680,22
20231129,110800,573036085,2670,2680,2680,2670,1491
20231129,110700,569046175,2680,2675,2680,2675,3002
20231129,110600,561015820,2675,2675,2680,2675,490
20231129,110500,559705065,2680,2675,2680,2675,113
20231129,110400,559402785,2675,2675,2675,2675,128
20231129,110300,559060385,2675,2680,2680,2675,848
20231129,110200,556791250,2680,2680,2680,2675,632
20231129,110100,555100625,2675,2675,2675,2675,100
20231129,110000,554833125,2670,2675,2680,2665,10650
20231129,105900,526384345,2680,2680,2680,2680,2
20231129,105800,526378985,2680,2680,2680,2680,2
20231129,105700,526373625,2670,2675,2680,2670,5651
20231129,105600,511285415,2675,2675,2680,2675,2028
20231129,105500,505860505,2680,2680,2680,2680,102
20231129,105400,505587145,2680,2675,2680,2675,607
20231129,105300,503963410,2680,2680,2680,2680,1
20231129,105200,503960730,2680,2675,2680,2675,123
20231129,105100,503631105,2680,2680,2680,2675,44
20231129,105000,503513190,2680,2680,2680,2680,1
20231129,104900,503510510,2680,2675,2680,2675,102
20231129,104800,503237655,2680,2680,2680,2680,5
20231129,104700,503224255,2680,2680,2680,2680,387
20231129,104600,502187095,2675,2675,2680,2675,171
20231129,104500,501729645,2680,2680,2680,2680,33
20231129,104400,501641205,2680,2685,2685,2680,934
20231129,104300,499138035,2685,2685,2685,2685,341
20231129,104200,498222450,2685,2680,2685,2680,235
20231129,104100,497592645,2685,2680,2685,2680,1179
20231129,104000,494432855,2685,2680,2685,2680,95
20231129,103900,494178250,2685,2685,2685,2680,174
20231129,103800,493711915,2685,2685,2685,2675,1448
20231129,103700,489833415,2680,2685,2685,2680,190
20231129,103600,489324205,2685,2680,2685,2680,1011
20231129,103500,486614670,2685,2680,2685,2680,11
20231129,103400,486585185,2685,2685,2685,2680,261
20231129,103300,485884450,2685,2685,2685,2685,1
20231129,103200,485881765,2690,2685,2690,2680,378
20231129,103100,484867960,2690,2690,2690,2690,2
20231129,103000,484862580,2690,2685,2690,2685,51
20231129,102900,484725640,2690,2690,2690,2690,0
20231129,102800,484725640,2690,2685,2690,2685,76
20231129,102700,484521575,2685,2685,2690,2685,1333
20231129,102600,480942430,2690,2690,2690,2690,200
20231129,102500,480404430,2690,2685,2690,2685,281
20231129,102400,479649590,2690,2690,2690,2690,0
20231129,102300,479649590,2690,2690,2690,2690,0
20231129,102200,479649590,2690,2690,2690,2680,3421
20231129,102100,470457785,2690,2685,2690,2685,113
20231129,102000,470154370,2685,2685,2685,2685,1
20231129,101900,470151685,2690,2690,2690,2690,0
20231129,101800,470151685,2690,2680,2690,2680,1362
20231129,101700,466494725,2685,2685,2685,2685,1732
20231129,101600,461844305,2685,2685,2685,2685,1030
20231129,101500,459078755,2685,2685,2685,2680,164
20231129,101400,458639220,2680,2685,2685,2680,743
20231129,101300,456644770,2685,2685,2685,2685,16
20231129,101200,456601810,2685,2685,2685,2685,278
20231129,101100,455855380,2685,2685,2685,2685,1134
20231129,101000,452810590,2665,2670,2685,2665,4012
20231129,100900,442100390,2670,2675,2675,2670,670
20231129,100800,440311390,2675,2670,2675,2670,710
20231129,100700,438415685,2670,2670,2670,2670,4491
20231129,100600,426424715,2670,2675,2675,2670,740
20231129,100500,424448815,2675,2675,2675,2675,84
20231129,100400,424224115,2675,2675,2675,2675,2448
20231129,100300,417675715,2675,2670,2675,2670,6733
20231129,100200,399698540,2670,2675,2675,2670,86
20231129,100100,399468525,2675,2675,2675,2675,500
20231129,100000,398131025,2675,2675,2675,2675,0
20231129,095900,398131025,2675,2675,2675,2675,755
20231129,095800,396111400,2675,2675,2675,2675,3545
20231129,095700,386628525,2675,2675,2675,2675,50
20231129,095600,386494775,2675,2680,2690,2675,440
20231129,095500,385315575,2690,2690,2690,2690,1
20231129,095400,385312885,2695,2675,2695,2675,192
20231129,095300,384799265,2675,2675,2675,2675,816
20231129,095200,382616465,2700,2695,2700,2670,5653
20231129,095100,367468450,2695,2700,2700,2695,3027
20231129,095000,359296495,2700,2700,2700,2700,8
20231129,094900,359274895,2695,2685,2695,2685,827
20231129,094800,357051200,2690,2690,2690,2690,1296
20231129,094700,353564960,2690,2690,2690,2690,1934
20231129,094600,348362500,2690,2700,2700,2690,258
20231129,094500,347666815,2705,2705,2705,2705,100
20231129,094400,347396315,2680,2685,2705,2680,1328
20231129,094300,343821100,2685,2685,2685,2685,727
20231129,094200,341869105,2690,2690,2690,2690,1426
20231129,094100,338033165,2690,2700,2700,2690,3065
20231129,094000,329758905,2705,2700,2705,2700,130
20231129,093900,329407505,2710,2715,2715,2700,275
20231129,093800,328661685,2715,2715,2715,2710,2542
20231129,093700,321763425,2715,2720,2720,2710,1295
20231129,093600,318241270,2720,2710,2720,2710,12707
20231129,093500,283771865,2710,2680,2730,2680,17013
20231129,093400,237870850,2680,2660,2680,2660,6848
20231129,093300,219612075,2660,2665,2665,2655,5265
20231129,093200,205602340,2665,2665,2670,2665,2641
20231129,093100,198564025,2665,2665,2665,2660,2880
20231129,093000,190895885,2665,2675,2675,2665,362
20231129,092900,189930420,2675,2675,2675,2675,3
20231129,092800,189922395,2680,2685,2685,2660,446
20231129,092700,188731745,2660,2675,2685,2660,7623
20231129,092600,168405930,2685,2685,2685,2675,594
20231129,092500,166816850,2690,2680,2690,2675,454
20231129,092400,165601145,2690,2685,2690,2670,1034
20231129,092300,162830310,2685,2675,2685,2675,390
20231129,092200,161785090,2675,2675,2675,2670,1888
20231129,092100,156734695,2675,2670,2675,2670,932
20231129,092000,154243870,2670,2670,2670,2665,601
20231129,091900,152641445,2670,2670,2670,2670,110
20231129,091800,152347745,2670,2670,2670,2665,887
20231129,091700,149980985,2670,2670,2670,2665,564
20231129,091600,148476850,2670,2670,2675,2670,402
20231129,091500,147403495,2675,2670,2675,2670,193
20231129,091400,146888180,2670,2675,2675,2665,2082
20231129,091300,141335420,2675,2675,2675,2675,1
20231129,091200,141332745,2675,2670,2675,2665,5990
20231129,091100,125343470,2670,2670,2670,2665,2193
20231129,091000,119498355,2670,2675,2675,2665,4044
20231129,090900,108701395,2675,2675,2680,2670,848
20231129,090800,106435865,2680,2680,2680,2680,106
20231129,090700,106151785,2685,2685,2690,2680,292
20231129,090600,105367765,2670,2690,2690,2670,4571
20231129,090500,93160980,2690,2690,2690,2675,3740
20231129,090400,83148055,2695,2690,2695,2680,175
20231129,090300,82678825,2695,2695,2695,2675,1090
20231129,090200,79760020,2695,2680,2700,2675,7398
20231129,090100,59955690,2680,2680,2680,2665,3845
20231129,090000,49674370,2680,2705,2705,2680,18394