stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194200,135884190,2420,2420,2420,2420,1820
20231128,194100,135884190,2420,2420,2420,2420,0
20231128,194000,135884190,2420,2420,2420,2420,0
20231128,193900,135884190,2420,2420,2420,2420,0
20231128,193800,135884190,2420,2420,2420,2420,0
20231128,193700,135884190,2420,2420,2420,2420,0
20231128,193600,135884190,2420,2420,2420,2420,0
20231128,193500,135884190,2420,2420,2420,2420,0
20231128,193400,135884190,2420,2420,2420,2420,0
20231128,193300,135884190,2420,2420,2420,2420,0
20231128,193200,135884190,2420,2420,2420,2420,0
20231128,193100,135884190,2420,2420,2420,2420,0
20231128,193000,135884190,2420,2420,2420,2420,0
20231128,192900,135884190,2420,2420,2420,2420,0
20231128,192800,135884190,2420,2420,2420,2420,0
20231128,192700,135884190,2420,2420,2420,2420,0
20231128,192600,135884190,2420,2420,2420,2420,0
20231128,192500,135884190,2420,2420,2420,2420,0
20231128,192400,135884190,2420,2420,2420,2420,0
20231128,192300,135884190,2420,2420,2420,2420,0
20231128,192200,135884190,2420,2420,2420,2420,0
20231128,192100,135884190,2420,2420,2420,2420,0
20231128,192000,135884190,2420,2420,2420,2420,0
20231128,191900,135884190,2420,2420,2420,2420,0
20231128,191800,135884190,2420,2420,2420,2420,0
20231128,191700,135884190,2420,2420,2420,2420,0
20231128,191600,135884190,2420,2420,2420,2420,0
20231128,191500,135884190,2420,2420,2420,2420,0
20231128,191400,135884190,2420,2420,2420,2420,0
20231128,191300,135884190,2420,2420,2420,2420,0
20231128,191200,135884190,2420,2420,2420,2420,1820
20231128,191100,135884190,2420,2420,2420,2420,0
20231128,191000,135884190,2420,2420,2420,2420,0
20231128,190900,135884190,2420,2420,2420,2420,0
20231128,190800,135884190,2420,2420,2420,2420,0
20231128,190700,135884190,2420,2420,2420,2420,0
20231128,190600,135884190,2420,2420,2420,2420,0
20231128,190500,135884190,2420,2420,2420,2420,0
20231128,190400,135884190,2420,2420,2420,2420,0
20231128,190300,135884190,2420,2420,2420,2420,0
20231128,190200,135884190,2420,2420,2420,2420,0
20231128,190100,135884190,2420,2420,2420,2420,0
20231128,190000,135884190,2420,2420,2420,2420,0
20231128,185900,135884190,2420,2420,2420,2420,0
20231128,185800,135884190,2420,2420,2420,2420,0
20231128,185700,135884190,2420,2420,2420,2420,0
20231128,185600,135884190,2420,2420,2420,2420,0
20231128,185500,135884190,2420,2420,2420,2420,0
20231128,185400,135884190,2420,2420,2420,2420,0
20231128,185300,135884190,2420,2420,2420,2420,0
20231128,185200,135884190,2420,2420,2420,2420,0
20231128,185100,135884190,2420,2420,2420,2420,0
20231128,185000,135884190,2420,2420,2420,2420,0
20231128,184900,135884190,2420,2420,2420,2420,0
20231128,184800,135884190,2420,2420,2420,2420,0
20231128,184700,135884190,2420,2420,2420,2420,0
20231128,184600,135884190,2420,2420,2420,2420,0
20231128,184500,135884190,2420,2420,2420,2420,0
20231128,184400,135884190,2420,2420,2420,2420,0
20231128,184300,135884190,2420,2420,2420,2420,0
20231128,184200,135884190,2420,2420,2420,2420,1820
20231128,184100,135884190,2420,2420,2420,2420,0
20231128,184000,135884190,2420,2420,2420,2420,0
20231128,183900,135884190,2420,2420,2420,2420,0
20231128,183800,135884190,2420,2420,2420,2420,0
20231128,183700,135884190,2420,2420,2420,2420,0
20231128,183600,135884190,2420,2420,2420,2420,0
20231128,183500,135884190,2420,2420,2420,2420,0
20231128,183400,135884190,2420,2420,2420,2420,0
20231128,183300,135884190,2420,2420,2420,2420,0
20231128,183200,135884190,2420,2420,2420,2420,0
20231128,183100,135884190,2420,2420,2420,2420,0
20231128,183000,135884190,2420,2420,2420,2420,0
20231128,182900,135884190,2420,2420,2420,2420,0
20231128,182800,135884190,2420,2420,2420,2420,0
20231128,182700,135884190,2420,2420,2420,2420,0
20231128,182600,135884190,2420,2420,2420,2420,0
20231128,182500,135884190,2420,2420,2420,2420,0
20231128,182400,135884190,2420,2420,2420,2420,0
20231128,182300,135884190,2420,2420,2420,2420,0
20231128,182200,135884190,2420,2420,2420,2420,0
20231128,182100,135884190,2420,2420,2420,2420,0
20231128,182000,135884190,2420,2420,2420,2420,0
20231128,181900,135884190,2420,2420,2420,2420,0
20231128,181800,135884190,2420,2420,2420,2420,0
20231128,181700,135884190,2420,2420,2420,2420,0
20231128,181600,135884190,2420,2420,2420,2420,0
20231128,181500,135884190,2420,2420,2420,2420,0
20231128,181400,135884190,2420,2420,2420,2420,0
20231128,181300,135884190,2420,2420,2420,2420,0
20231128,181200,135884190,2420,2420,2420,2420,1820
20231128,181100,135884190,2420,2420,2420,2420,0
20231128,181000,135884190,2420,2420,2420,2420,0
20231128,180900,135884190,2420,2420,2420,2420,0
20231128,180800,135884190,2420,2420,2420,2420,0
20231128,180700,135884190,2420,2420,2420,2420,0
20231128,180600,135884190,2420,2420,2420,2420,0
20231128,180500,135884190,2420,2420,2420,2420,0
20231128,180400,135884190,2420,2420,2420,2420,0
20231128,180300,135884190,2420,2420,2420,2420,0
20231128,180200,135884190,2420,2420,2420,2420,0
20231128,180100,135884190,2420,2420,2420,2420,0
20231128,180000,135884190,2420,2420,2420,2420,0
20231128,175900,135884190,2420,2420,2420,2420,0
20231128,175800,135884190,2420,2420,2420,2420,0
20231128,175700,135884190,2420,2420,2420,2420,0
20231128,175600,135884190,2420,2420,2420,2420,0
20231128,175500,135884190,2420,2420,2420,2420,0
20231128,175400,135884190,2420,2420,2420,2420,0
20231128,175300,135884190,2420,2420,2420,2420,0
20231128,175200,135884190,2420,2420,2420,2420,0
20231128,175100,135884190,2420,2420,2420,2420,0
20231128,175000,135884190,2420,2420,2420,2420,0
20231128,174900,135884190,2420,2420,2420,2420,0
20231128,174800,135884190,2420,2420,2420,2420,0
20231128,174700,135884190,2420,2420,2420,2420,0
20231128,174600,135884190,2420,2420,2420,2420,0
20231128,174500,135884190,2420,2420,2420,2420,0
20231128,174400,135884190,2420,2420,2420,2420,0
20231128,174300,135884190,2420,2420,2420,2420,0
20231128,174200,135884190,2420,2420,2420,2420,1820
20231128,174100,135884190,2420,2420,2420,2420,0
20231128,174000,135884190,2420,2420,2420,2420,0
20231128,173900,135884190,2420,2420,2420,2420,0
20231128,173800,135884190,2420,2420,2420,2420,0
20231128,173700,135884190,2420,2420,2420,2420,0
20231128,173600,135884190,2420,2420,2420,2420,0
20231128,173500,135884190,2420,2420,2420,2420,0
20231128,173400,135884190,2420,2420,2420,2420,0
20231128,173300,135884190,2420,2420,2420,2420,0
20231128,173200,135884190,2420,2420,2420,2420,0
20231128,173100,135884190,2420,2420,2420,2420,0
20231128,173000,135884190,2420,2420,2420,2420,0
20231128,172900,135884190,2420,2420,2420,2420,0
20231128,172800,135884190,2420,2420,2420,2420,0
20231128,172700,135884190,2420,2420,2420,2420,0
20231128,172600,135884190,2420,2420,2420,2420,0
20231128,172500,135884190,2420,2420,2420,2420,0
20231128,172400,135884190,2420,2420,2420,2420,0
20231128,172300,135884190,2420,2420,2420,2420,0
20231128,172200,135884190,2420,2420,2420,2420,0
20231128,172100,135884190,2420,2420,2420,2420,0
20231128,172000,135884190,2420,2420,2420,2420,0
20231128,171900,135884190,2420,2420,2420,2420,0
20231128,171800,135884190,2420,2420,2420,2420,0
20231128,171700,135884190,2420,2420,2420,2420,0
20231128,171600,135884190,2420,2420,2420,2420,0
20231128,171500,135884190,2420,2420,2420,2420,0
20231128,171400,135884190,2420,2420,2420,2420,0
20231128,171300,135884190,2420,2420,2420,2420,0
20231128,171200,135884190,2420,2420,2420,2420,1820
20231128,171100,135884190,2420,2420,2420,2420,0
20231128,171000,135884190,2420,2420,2420,2420,0
20231128,170900,135884190,2420,2420,2420,2420,0
20231128,170800,135884190,2420,2420,2420,2420,0
20231128,170700,135884190,2420,2420,2420,2420,0
20231128,170600,135884190,2420,2420,2420,2420,0
20231128,170500,135884190,2420,2420,2420,2420,0
20231128,170400,135884190,2420,2420,2420,2420,0
20231128,170300,135884190,2420,2420,2420,2420,0
20231128,170200,135884190,2420,2420,2420,2420,0
20231128,170100,135884190,2420,2420,2420,2420,0
20231128,170000,135884190,2420,2420,2420,2420,0
20231128,165900,135884190,2420,2420,2420,2420,0
20231128,165800,135884190,2420,2420,2420,2420,0
20231128,165700,135884190,2420,2420,2420,2420,0
20231128,165600,135884190,2420,2420,2420,2420,0
20231128,165500,135884190,2420,2420,2420,2420,0
20231128,165400,135884190,2420,2420,2420,2420,0
20231128,165300,135884190,2420,2420,2420,2420,0
20231128,165200,135884190,2420,2420,2420,2420,0
20231128,165100,135884190,2420,2420,2420,2420,0
20231128,165000,135884190,2420,2420,2420,2420,0
20231128,164900,135884190,2420,2420,2420,2420,0
20231128,164800,135884190,2420,2420,2420,2420,0
20231128,164700,135884190,2420,2420,2420,2420,0
20231128,164600,135884190,2420,2420,2420,2420,0
20231128,164500,135884190,2420,2420,2420,2420,0
20231128,164400,135884190,2420,2420,2420,2420,0
20231128,164300,135884190,2420,2420,2420,2420,0
20231128,164200,135884190,2420,2420,2420,2420,1820
20231128,164100,135884190,2420,2420,2420,2420,0
20231128,164000,135884190,2420,2420,2420,2420,0
20231128,163900,135884190,2420,2420,2420,2420,0
20231128,163800,135884190,2420,2420,2420,2420,0
20231128,163700,135884190,2420,2420,2420,2420,0
20231128,163600,135884190,2420,2420,2420,2420,0
20231128,163500,135884190,2420,2420,2420,2420,0
20231128,163400,135884190,2420,2420,2420,2420,0
20231128,163300,135884190,2420,2420,2420,2420,0
20231128,163200,135884190,2420,2420,2420,2420,0
20231128,163100,135884190,2420,2420,2420,2420,0
20231128,163000,135884190,2420,2420,2420,2420,0
20231128,162900,135884190,2420,2420,2420,2420,0
20231128,162800,135884190,2420,2420,2420,2420,0
20231128,162700,135884190,2420,2420,2420,2420,0
20231128,162600,135884190,2420,2420,2420,2420,0
20231128,162500,135884190,2420,2420,2420,2420,0
20231128,162400,135884190,2420,2420,2420,2420,0
20231128,162300,135884190,2420,2420,2420,2420,0
20231128,162200,135884190,2420,2420,2420,2420,0
20231128,162100,135884190,2420,2420,2420,2420,0
20231128,162000,135884190,2420,2420,2420,2420,0
20231128,161900,135884190,2420,2420,2420,2420,0
20231128,161800,135884190,2420,2420,2420,2420,0
20231128,161700,135884190,2420,2420,2420,2420,0
20231128,161600,135884190,2420,2420,2420,2420,0
20231128,161500,135884190,2420,2420,2420,2420,0
20231128,161400,135884190,2420,2420,2420,2420,0
20231128,161300,135884190,2420,2420,2420,2420,0
20231128,161200,135884190,2420,2420,2420,2420,1820
20231128,161100,135884190,2420,2420,2420,2420,0
20231128,161000,135884190,2420,2420,2420,2420,0
20231128,160900,135884190,2420,2420,2420,2420,0
20231128,160800,135884190,2420,2420,2420,2420,0
20231128,160700,135884190,2420,2420,2420,2420,0
20231128,160600,135884190,2420,2420,2420,2420,0
20231128,160500,135884190,2420,2420,2420,2420,0
20231128,160400,135884190,2420,2420,2420,2420,0
20231128,160300,135884190,2420,2420,2420,2420,0
20231128,160200,135884190,2420,2420,2420,2420,0
20231128,160100,135884190,2420,2420,2420,2420,0
20231128,160000,135884190,2420,2420,2420,2420,0
20231128,155900,135884190,2420,2420,2420,2420,0
20231128,155800,135884190,2420,2420,2420,2420,0
20231128,155700,135884190,2420,2420,2420,2420,0
20231128,155600,135884190,2420,2420,2420,2420,0
20231128,155500,135884190,2420,2420,2420,2420,0
20231128,155400,135884190,2420,2420,2420,2420,0
20231128,155300,135884190,2420,2420,2420,2420,0
20231128,155200,135884190,2420,2420,2420,2420,0
20231128,155100,135884190,2420,2420,2420,2420,0
20231128,155000,135884190,2420,2420,2420,2420,0
20231128,154900,135884190,2420,2420,2420,2420,0
20231128,154800,135884190,2420,2420,2420,2420,0
20231128,154700,135884190,2420,2420,2420,2420,0
20231128,154600,135884190,2420,2420,2420,2420,0
20231128,154500,135884190,2420,2420,2420,2420,0
20231128,154400,135884190,2420,2420,2420,2420,0
20231128,154300,135884190,2420,2420,2420,2420,0
20231128,154200,135884190,2420,2420,2420,2420,1820
20231128,154100,135884190,2420,2420,2420,2420,0
20231128,154000,135884190,2420,2420,2420,2420,0
20231128,153900,135884190,2420,2420,2420,2420,0
20231128,153800,135884190,2420,2420,2420,2420,0
20231128,153700,135884190,2420,2420,2420,2420,0
20231128,153600,135884190,2420,2420,2420,2420,0
20231128,153500,135884190,2420,2420,2420,2420,0
20231128,153400,135884190,2420,2420,2420,2420,0
20231128,153300,135884190,2420,2420,2420,2420,0
20231128,153200,135884190,2420,2420,2420,2420,0
20231128,153100,135884190,2420,2420,2420,2420,0
20231128,153000,135884190,2420,2420,2420,2420,1820
20231128,152900,131479790,2430,2430,2430,2430,0
20231128,152800,131479790,2430,2430,2430,2430,0
20231128,152700,131479790,2430,2430,2430,2430,0
20231128,152600,131479790,2430,2430,2430,2430,0
20231128,152500,131479790,2430,2430,2430,2430,0
20231128,152400,131479790,2430,2430,2430,2430,0
20231128,152300,131479790,2430,2430,2430,2430,0
20231128,152200,131479790,2430,2430,2430,2430,0
20231128,152100,131479790,2430,2430,2430,2430,0
20231128,152000,131479790,2430,2430,2430,2430,0
20231128,151900,131479790,2430,2430,2430,2430,109
20231128,151800,131214920,2430,2430,2430,2430,0
20231128,151700,131214920,2430,2430,2430,2430,0
20231128,151600,131214920,2430,2430,2430,2430,109
20231128,151500,130950050,2430,2430,2430,2430,10
20231128,151400,130925750,2430,2425,2430,2425,287
20231128,151300,130229340,2430,2430,2430,2430,0
20231128,151200,130229340,2430,2430,2430,2430,0
20231128,151100,130229340,2430,2430,2430,2430,0
20231128,151000,130229340,2430,2430,2430,2430,1
20231128,150900,130226910,2430,2430,2430,2430,0
20231128,150800,130226910,2430,2430,2430,2430,9
20231128,150700,130205040,2430,2430,2430,2430,1
20231128,150600,130202610,2435,2435,2435,2435,41
20231128,150500,130102775,2435,2415,2435,2415,20
20231128,150400,130054335,2415,2430,2430,2415,312
20231128,150300,129300610,2435,2435,2435,2435,0
20231128,150200,129300610,2435,2435,2435,2435,60
20231128,150100,129154510,2435,2435,2435,2435,40
20231128,150000,129057110,2435,2435,2435,2435,3
20231128,145900,129049805,2435,2435,2435,2435,0
20231128,145800,129049805,2435,2435,2435,2435,10
20231128,145700,129025455,2440,2430,2440,2430,1097
20231128,145600,126359425,2430,2430,2430,2430,0
20231128,145500,126359425,2430,2425,2430,2420,703
20231128,145400,124658060,2415,2425,2425,2415,439
20231128,145300,123596430,2425,2425,2425,2425,258
20231128,145200,122970780,2430,2430,2430,2430,0
20231128,145100,122970780,2430,2430,2430,2430,0
20231128,145000,122970780,2430,2430,2430,2430,100
20231128,144900,122727780,2430,2430,2430,2430,105
20231128,144800,122472630,2430,2430,2430,2425,308
20231128,144700,121725240,2430,2430,2430,2405,2061
20231128,144600,116751890,2435,2430,2435,2430,55
20231128,144500,116618215,2435,2440,2440,2435,113
20231128,144400,116342995,2425,2435,2435,2415,3894
20231128,144300,106923115,2445,2445,2445,2445,0
20231128,144200,106923115,2445,2445,2445,2445,0
20231128,144100,106923115,2445,2445,2445,2445,0
20231128,144000,106923115,2445,2445,2445,2445,0
20231128,143900,106923115,2445,2445,2445,2445,0
20231128,143800,106923115,2445,2445,2445,2445,0
20231128,143700,106923115,2445,2445,2445,2445,0
20231128,143600,106923115,2445,2445,2445,2445,3
20231128,143500,106915780,2445,2445,2445,2445,0
20231128,143400,106915780,2445,2445,2445,2445,0
20231128,143300,106915780,2445,2445,2445,2445,0
20231128,143200,106915780,2445,2445,2445,2445,6
20231128,143100,106901110,2445,2440,2445,2440,16
20231128,143000,106862045,2445,2445,2445,2445,0
20231128,142900,106862045,2445,2445,2445,2445,0
20231128,142800,106862045,2445,2445,2445,2445,0
20231128,142700,106862045,2445,2445,2445,2445,0
20231128,142600,106862045,2445,2445,2445,2445,0
20231128,142500,106862045,2445,2440,2445,2425,1167
20231128,142400,104028345,2445,2445,2445,2445,4
20231128,142300,104018565,2445,2445,2445,2445,0
20231128,142200,104018565,2445,2445,2445,2445,0
20231128,142100,104018565,2445,2445,2445,2445,0
20231128,142000,104018565,2445,2445,2445,2445,6
20231128,141900,104003895,2430,2440,2440,2430,959
20231128,141800,101673375,2445,2445,2445,2445,1
20231128,141700,101670930,2435,2440,2440,2435,1000
20231128,141600,99235855,2445,2445,2445,2445,0
20231128,141500,99235855,2445,2445,2445,2445,0
20231128,141400,99235855,2445,2445,2445,2445,0
20231128,141300,99235855,2445,2445,2445,2445,0
20231128,141200,99235855,2445,2445,2445,2445,4
20231128,141100,99226075,2445,2440,2445,2440,701
20231128,141000,97515630,2440,2440,2445,2440,8
20231128,140900,97496105,2445,2440,2445,2440,9
20231128,140800,97474120,2445,2445,2445,2445,0
20231128,140700,97474120,2445,2440,2445,2440,504
20231128,140600,96244340,2445,2445,2445,2445,9
20231128,140500,96222335,2445,2445,2445,2445,9
20231128,140400,96200330,2445,2445,2445,2445,0
20231128,140300,96200330,2445,2450,2450,2445,3
20231128,140200,96192990,2445,2445,2445,2445,1
20231128,140100,96190545,2450,2450,2450,2450,0
20231128,140000,96190545,2450,2450,2450,2450,0
20231128,135900,96190545,2450,2450,2450,2450,0
20231128,135800,96190545,2450,2440,2450,2440,92
20231128,135700,95966045,2440,2440,2440,2440,10
20231128,135600,95941645,2445,2445,2445,2445,324
20231128,135500,95149465,2450,2450,2450,2450,9
20231128,135400,95127415,2450,2450,2450,2450,1
20231128,135300,95124965,2455,2455,2455,2455,3
20231128,135200,95117600,2450,2450,2450,2450,125
20231128,135100,94811350,2455,2455,2455,2455,0
20231128,135000,94811350,2455,2450,2455,2450,7
20231128,134900,94794195,2455,2455,2455,2455,0
20231128,134800,94794195,2455,2455,2455,2455,0
20231128,134700,94794195,2455,2455,2455,2455,0
20231128,134600,94794195,2455,2455,2455,2455,0
20231128,134500,94794195,2455,2455,2455,2455,0
20231128,134400,94794195,2455,2455,2455,2455,0
20231128,134300,94794195,2455,2455,2455,2455,2
20231128,134200,94789285,2455,2455,2455,2455,0
20231128,134100,94789285,2455,2455,2455,2455,7
20231128,134000,94772100,2450,2450,2450,2450,870
20231128,133900,92640600,2450,2445,2450,2445,107
20231128,133800,92378950,2450,2450,2450,2450,0
20231128,133700,92378950,2450,2450,2450,2450,0
20231128,133600,92378950,2450,2450,2450,2450,0
20231128,133500,92378950,2450,2450,2450,2450,0
20231128,133400,92378950,2450,2450,2450,2450,13
20231128,133300,92347100,2450,2450,2450,2450,0
20231128,133200,92347100,2450,2450,2450,2450,100
20231128,133100,92102100,2450,2450,2450,2450,0
20231128,133000,92102100,2450,2450,2450,2450,0
20231128,132900,92102100,2450,2450,2450,2450,0
20231128,132800,92102100,2450,2450,2450,2450,0
20231128,132700,92102100,2450,2450,2450,2450,0
20231128,132600,92102100,2450,2450,2450,2450,0
20231128,132500,92102100,2450,2450,2450,2450,0
20231128,132400,92102100,2450,2450,2450,2450,0
20231128,132300,92102100,2450,2450,2450,2450,0
20231128,132200,92102100,2450,2450,2450,2450,0
20231128,132100,92102100,2450,2450,2450,2450,0
20231128,132000,92102100,2450,2450,2450,2450,6
20231128,131900,92087400,2445,2445,2445,2445,1
20231128,131800,92084955,2450,2445,2450,2445,96
20231128,131700,91850230,2450,2450,2450,2450,0
20231128,131600,91850230,2450,2450,2450,2450,0
20231128,131500,91850230,2450,2445,2450,2445,76
20231128,131400,91664405,2445,2445,2445,2445,105
20231128,131300,91407680,2450,2450,2450,2450,0
20231128,131200,91407680,2450,2445,2455,2445,1408
20231128,131100,87960560,2445,2445,2445,2445,3
20231128,131000,87953225,2445,2445,2445,2445,0
20231128,130900,87953225,2445,2445,2445,2445,1
20231128,130800,87950780,2440,2440,2440,2440,115
20231128,130700,87670180,2445,2440,2445,2440,6
20231128,130600,87655535,2440,2440,2440,2440,95
20231128,130500,87423735,2440,2440,2440,2440,5
20231128,130400,87411535,2445,2440,2445,2440,101
20231128,130300,87165090,2440,2440,2440,2440,0
20231128,130200,87165090,2440,2440,2440,2440,0
20231128,130100,87165090,2440,2445,2445,2440,304
20231128,130000,86421830,2445,2445,2445,2445,0
20231128,125900,86421830,2445,2445,2445,2445,0
20231128,125800,86421830,2445,2445,2445,2445,0
20231128,125700,86421830,2445,2445,2445,2445,0
20231128,125600,86421830,2445,2445,2445,2445,0
20231128,125500,86421830,2445,2445,2445,2445,0
20231128,125400,86421830,2445,2440,2445,2440,106
20231128,125300,86162690,2445,2440,2445,2440,21
20231128,125200,86111445,2445,2445,2445,2445,1
20231128,125100,86109000,2440,2440,2440,2440,73
20231128,125000,85930880,2445,2440,2445,2440,153
20231128,124900,85556845,2440,2440,2440,2440,1
20231128,124800,85554405,2445,2445,2445,2440,2702
20231128,124700,78961515,2435,2435,2435,2435,0
20231128,124600,78961515,2435,2435,2435,2435,0
20231128,124500,78961515,2435,2435,2435,2435,1
20231128,124400,78959080,2445,2445,2445,2445,0
20231128,124300,78959080,2445,2440,2445,2440,102
20231128,124200,78710195,2445,2445,2445,2445,13
20231128,124100,78678410,2445,2445,2445,2445,0
20231128,124000,78678410,2445,2445,2445,2445,0
20231128,123900,78678410,2445,2445,2445,2445,0
20231128,123800,78678410,2445,2445,2445,2445,0
20231128,123700,78678410,2445,2445,2445,2445,0
20231128,123600,78678410,2445,2445,2445,2445,0
20231128,123500,78678410,2445,2445,2445,2445,0
20231128,123400,78678410,2445,2445,2445,2445,0
20231128,123300,78678410,2445,2445,2445,2445,0
20231128,123200,78678410,2445,2445,2445,2445,0
20231128,123100,78678410,2445,2445,2445,2445,0
20231128,123000,78678410,2445,2445,2445,2445,0
20231128,122900,78678410,2445,2445,2445,2445,0
20231128,122800,78678410,2445,2445,2445,2445,0
20231128,122700,78678410,2445,2445,2445,2445,0
20231128,122600,78678410,2445,2445,2445,2445,0
20231128,122500,78678410,2445,2440,2445,2440,6
20231128,122400,78663765,2445,2445,2445,2445,0
20231128,122300,78663765,2445,2445,2445,2445,2
20231128,122200,78658875,2445,2440,2445,2440,46
20231128,122100,78546430,2440,2440,2440,2440,0
20231128,122000,78546430,2440,2440,2440,2440,0
20231128,121900,78546430,2440,2440,2440,2440,0
20231128,121800,78546430,2440,2440,2440,2440,0
20231128,121700,78546430,2440,2440,2440,2440,2
20231128,121600,78541550,2445,2445,2445,2445,0
20231128,121500,78541550,2445,2445,2445,2445,0
20231128,121400,78541550,2445,2445,2445,2445,0
20231128,121300,78541550,2445,2435,2445,2435,221
20231128,121200,78002015,2435,2435,2435,2435,0
20231128,121100,78002015,2435,2435,2435,2435,0
20231128,121000,78002015,2435,2435,2435,2435,2
20231128,120900,77997145,2435,2435,2435,2435,0
20231128,120800,77997145,2435,2435,2435,2435,0
20231128,120700,77997145,2435,2435,2435,2435,0
20231128,120600,77997145,2435,2435,2435,2435,4
20231128,120500,77987405,2435,2440,2440,2435,104
20231128,120400,77734160,2440,2440,2440,2440,409
20231128,120300,76736200,2440,2440,2440,2440,5
20231128,120200,76724000,2445,2440,2445,2440,16
20231128,120100,76684955,2445,2445,2445,2445,0
20231128,120000,76684955,2445,2445,2445,2435,202
20231128,115900,76193065,2445,2440,2445,2435,3
20231128,115800,76185745,2445,2425,2445,2425,497
20231128,115700,74980500,2430,2430,2430,2430,4
20231128,115600,74970780,2430,2430,2430,2430,1800
20231128,115500,70596780,2435,2435,2435,2435,95
20231128,115400,70365455,2440,2440,2440,2440,0
20231128,115300,70365455,2440,2440,2440,2440,5
20231128,115200,70353255,2445,2435,2445,2435,224
20231128,115100,69807805,2435,2435,2435,2435,0
20231128,115000,69807805,2435,2435,2435,2435,0
20231128,114900,69807805,2435,2435,2435,2435,0
20231128,114800,69807805,2435,2435,2435,2435,0
20231128,114700,69807805,2435,2435,2435,2435,50
20231128,114600,69686055,2435,2435,2435,2435,0
20231128,114500,69686055,2435,2435,2435,2435,0
20231128,114400,69686055,2435,2435,2435,2435,0
20231128,114300,69686055,2435,2435,2435,2435,0
20231128,114200,69686055,2435,2435,2435,2435,0
20231128,114100,69686055,2435,2435,2435,2435,0
20231128,114000,69686055,2435,2435,2435,2435,3
20231128,113900,69678750,2430,2430,2430,2430,2
20231128,113800,69673890,2430,2430,2430,2430,1
20231128,113700,69671460,2435,2435,2435,2435,0
20231128,113600,69671460,2435,2435,2435,2435,0
20231128,113500,69671460,2435,2435,2435,2435,11
20231128,113400,69644675,2435,2435,2435,2435,0
20231128,113300,69644675,2435,2440,2440,2435,27
20231128,113200,69578905,2445,2445,2445,2445,0
20231128,113100,69578905,2445,2445,2445,2445,0
20231128,113000,69578905,2445,2440,2445,2440,10
20231128,112900,69554460,2445,2445,2445,2445,0
20231128,112800,69554460,2445,2435,2445,2430,56
20231128,112700,69418245,2440,2440,2440,2440,0
20231128,112600,69418245,2440,2440,2440,2440,5
20231128,112500,69406045,2445,2430,2445,2430,187
20231128,112400,68951530,2430,2430,2430,2430,0
20231128,112300,68951530,2430,2445,2445,2430,80
20231128,112200,68756010,2445,2445,2445,2445,0
20231128,112100,68756010,2445,2445,2445,2445,0
20231128,112000,68756010,2445,2440,2445,2440,5
20231128,111900,68743805,2445,2445,2445,2445,0
20231128,111800,68743805,2445,2445,2445,2445,0
20231128,111700,68743805,2445,2445,2445,2445,0
20231128,111600,68743805,2445,2445,2445,2445,0
20231128,111500,68743805,2445,2445,2445,2445,0
20231128,111400,68743805,2445,2445,2445,2445,0
20231128,111300,68743805,2445,2445,2445,2445,0
20231128,111200,68743805,2445,2445,2445,2445,0
20231128,111100,68743805,2445,2445,2445,2445,0
20231128,111000,68743805,2445,2445,2445,2445,0
20231128,110900,68743805,2445,2445,2445,2445,10
20231128,110800,68719355,2435,2440,2440,2425,60
20231128,110700,68573605,2445,2445,2445,2445,0
20231128,110600,68573605,2445,2445,2445,2445,0
20231128,110500,68573605,2445,2445,2445,2445,0
20231128,110400,68573605,2445,2445,2445,2445,0
20231128,110300,68573605,2445,2445,2445,2445,0
20231128,110200,68573605,2445,2440,2445,2440,19
20231128,110100,68527155,2445,2445,2445,2445,1
20231128,110000,68524710,2445,2445,2445,2445,0
20231128,105900,68524710,2445,2445,2445,2445,305
20231128,105800,67778985,2445,2445,2445,2445,0
20231128,105700,67778985,2445,2445,2445,2445,0
20231128,105600,67778985,2445,2445,2445,2445,0
20231128,105500,67778985,2445,2445,2445,2445,0
20231128,105400,67778985,2445,2445,2445,2445,0
20231128,105300,67778985,2445,2445,2445,2445,0
20231128,105200,67778985,2445,2445,2445,2445,0
20231128,105100,67778985,2445,2445,2445,2445,100
20231128,105000,67534485,2440,2440,2440,2440,60
20231128,104900,67388085,2445,2445,2445,2445,0
20231128,104800,67388085,2445,2445,2445,2445,0
20231128,104700,67388085,2445,2445,2445,2445,0
20231128,104600,67388085,2445,2445,2445,2445,54
20231128,104500,67256055,2440,2445,2445,2440,5
20231128,104400,67243835,2445,2440,2445,2440,7
20231128,104300,67226730,2420,2440,2440,2420,484
20231128,104200,66055045,2440,2440,2440,2440,30
20231128,104100,65981845,2445,2435,2445,2435,6
20231128,104000,65967225,2440,2440,2440,2440,0
20231128,103900,65967225,2440,2440,2440,2440,5
20231128,103800,65955025,2445,2440,2445,2425,1509
20231128,103700,62289235,2445,2445,2445,2445,0
20231128,103600,62289235,2445,2445,2445,2445,0
20231128,103500,62289235,2445,2445,2445,2445,0
20231128,103400,62289235,2445,2445,2445,2445,0
20231128,103300,62289235,2445,2445,2445,2445,3
20231128,103200,62281900,2445,2445,2445,2445,0
20231128,103100,62281900,2445,2445,2445,2445,3
20231128,103000,62274565,2445,2445,2445,2445,0
20231128,102900,62274565,2445,2445,2445,2445,10
20231128,102800,62250115,2445,2445,2445,2445,0
20231128,102700,62250115,2445,2445,2445,2445,0
20231128,102600,62250115,2445,2445,2445,2445,0
20231128,102500,62250115,2445,2445,2445,2445,20
20231128,102400,62201215,2445,2445,2445,2445,118
20231128,102300,61912705,2440,2440,2440,2440,1060
20231128,102200,59326305,2445,2445,2445,2445,0
20231128,102100,59326305,2445,2445,2445,2445,1
20231128,102000,59323860,2430,2430,2430,2430,0
20231128,101900,59323860,2430,2430,2430,2430,0
20231128,101800,59323860,2430,2440,2440,2430,126
20231128,101700,59016820,2440,2440,2440,2440,31
20231128,101600,58941180,2445,2445,2445,2445,32
20231128,101500,58862940,2450,2460,2460,2450,2216
20231128,101400,53433705,2470,2470,2470,2470,0
20231128,101300,53433705,2470,2470,2470,2470,0
20231128,101200,53433705,2470,2470,2470,2470,0
20231128,101100,53433705,2470,2470,2470,2465,12
20231128,101000,53404070,2460,2460,2460,2460,5
20231128,100900,53391770,2470,2465,2470,2465,501
20231128,100800,52156150,2465,2450,2465,2450,12
20231128,100700,52126630,2475,2450,2475,2440,677
20231128,100600,50456565,2480,2445,2480,2445,5000
20231128,100500,38192755,2445,2445,2445,2445,0
20231128,100400,38192755,2445,2445,2445,2445,0
20231128,100300,38192755,2445,2440,2445,2435,215
20231128,100200,37667960,2440,2440,2440,2440,5
20231128,100100,37655760,2445,2445,2445,2445,100
20231128,100000,37411260,2440,2440,2440,2440,1
20231128,095900,37408820,2440,2440,2440,2440,5
20231128,095800,37396620,2445,2445,2445,2440,146
20231128,095700,37039680,2445,2440,2445,2430,135
20231128,095600,36711185,2445,2445,2445,2445,0
20231128,095500,36711185,2445,2445,2445,2445,0
20231128,095400,36711185,2445,2440,2445,2440,9
20231128,095300,36689220,2440,2440,2440,2440,71
20231128,095200,36515980,2440,2440,2440,2440,0
20231128,095100,36515980,2440,2440,2440,2440,0
20231128,095000,36515980,2440,2440,2440,2440,0
20231128,094900,36515980,2440,2440,2440,2440,0
20231128,094800,36515980,2440,2440,2440,2440,10
20231128,094700,36491580,2440,2440,2440,2440,1
20231128,094600,36489140,2430,2435,2435,2430,152
20231128,094500,36119730,2430,2435,2435,2430,129
20231128,094400,35806230,2440,2440,2440,2440,0
20231128,094300,35806230,2440,2440,2440,2440,0
20231128,094200,35806230,2440,2440,2440,2440,0
20231128,094100,35806230,2440,2440,2440,2440,9
20231128,094000,35784270,2435,2435,2435,2435,0
20231128,093900,35784270,2435,2435,2435,2435,0
20231128,093800,35784270,2435,2435,2435,2435,11
20231128,093700,35757485,2435,2435,2435,2435,14
20231128,093600,35723395,2430,2430,2430,2430,166
20231128,093500,35320015,2430,2440,2440,2430,307
20231128,093400,34572825,2440,2440,2440,2440,0
20231128,093300,34572825,2440,2440,2440,2440,0
20231128,093200,34572825,2440,2445,2445,2440,11
20231128,093100,34545980,2445,2445,2445,2445,0
20231128,093000,34545980,2445,2445,2445,2445,0
20231128,092900,34545980,2445,2445,2445,2445,0
20231128,092800,34545980,2445,2445,2445,2445,0
20231128,092700,34545980,2445,2445,2445,2445,0
20231128,092600,34545980,2445,2445,2445,2445,5
20231128,092500,34533755,2445,2445,2445,2445,5
20231128,092400,34521530,2435,2435,2435,2435,1
20231128,092300,34519095,2445,2440,2445,2435,210
20231128,092200,34006745,2445,2445,2445,2445,0
20231128,092100,34006745,2445,2440,2445,2440,101
20231128,092000,33760285,2445,2440,2445,2440,136
20231128,091900,33428380,2445,2445,2445,2445,649
20231128,091800,31841575,2445,2445,2445,2445,102
20231128,091700,31592185,2445,2445,2445,2445,12
20231128,091600,31562845,2445,2440,2445,2435,5137
20231128,091500,19004135,2445,2435,2445,2435,601
20231128,091400,17538365,2445,2445,2445,2445,0
20231128,091300,17538365,2445,2435,2445,2435,237
20231128,091200,16959900,2440,2440,2440,2440,0
20231128,091100,16959900,2440,2435,2440,2400,3576
20231128,091000,8363950,2440,2440,2440,2440,0
20231128,090900,8363950,2440,2440,2440,2440,2
20231128,090800,8359070,2440,2440,2440,2440,0
20231128,090700,8359070,2440,2440,2440,2440,0
20231128,090600,8359070,2440,2435,2440,2435,116
20231128,090500,8076605,2435,2420,2435,2410,519
20231128,090400,6822510,2435,2435,2435,2435,11
20231128,090300,6795725,2435,2425,2435,2405,2013
20231128,090200,1941885,2440,2440,2440,2440,0
20231128,090100,1941885,2440,2440,2440,2440,8
20231128,090000,1922365,2440,2415,2440,2415,796