stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194500,383927430,2065,2065,2065,2065,2830
20231120,194400,383927430,2065,2065,2065,2065,0
20231120,194300,383927430,2065,2065,2065,2065,0
20231120,194200,383927430,2065,2065,2065,2065,0
20231120,194100,383927430,2065,2065,2065,2065,0
20231120,194000,383927430,2065,2065,2065,2065,0
20231120,193900,383927430,2065,2065,2065,2065,0
20231120,193800,383927430,2065,2065,2065,2065,0
20231120,193700,383927430,2065,2065,2065,2065,0
20231120,193600,383927430,2065,2065,2065,2065,0
20231120,193500,383927430,2065,2065,2065,2065,0
20231120,193400,383927430,2065,2065,2065,2065,0
20231120,193300,383927430,2065,2065,2065,2065,0
20231120,193200,383927430,2065,2065,2065,2065,0
20231120,193100,383927430,2065,2065,2065,2065,0
20231120,193000,383927430,2065,2065,2065,2065,0
20231120,192900,383927430,2065,2065,2065,2065,0
20231120,192800,383927430,2065,2065,2065,2065,0
20231120,192700,383927430,2065,2065,2065,2065,0
20231120,192600,383927430,2065,2065,2065,2065,0
20231120,192500,383927430,2065,2065,2065,2065,0
20231120,192400,383927430,2065,2065,2065,2065,0
20231120,192300,383927430,2065,2065,2065,2065,0
20231120,192200,383927430,2065,2065,2065,2065,0
20231120,192100,383927430,2065,2065,2065,2065,0
20231120,192000,383927430,2065,2065,2065,2065,0
20231120,191900,383927430,2065,2065,2065,2065,0
20231120,191800,383927430,2065,2065,2065,2065,0
20231120,191700,383927430,2065,2065,2065,2065,0
20231120,191600,383927430,2065,2065,2065,2065,0
20231120,191500,383927430,2065,2065,2065,2065,2830
20231120,191400,383927430,2065,2065,2065,2065,0
20231120,191300,383927430,2065,2065,2065,2065,0
20231120,191200,383927430,2065,2065,2065,2065,0
20231120,191100,383927430,2065,2065,2065,2065,0
20231120,191000,383927430,2065,2065,2065,2065,0
20231120,190900,383927430,2065,2065,2065,2065,0
20231120,190800,383927430,2065,2065,2065,2065,0
20231120,190700,383927430,2065,2065,2065,2065,0
20231120,190600,383927430,2065,2065,2065,2065,0
20231120,190500,383927430,2065,2065,2065,2065,0
20231120,190400,383927430,2065,2065,2065,2065,0
20231120,190300,383927430,2065,2065,2065,2065,0
20231120,190200,383927430,2065,2065,2065,2065,0
20231120,190100,383927430,2065,2065,2065,2065,0
20231120,190000,383927430,2065,2065,2065,2065,0
20231120,185900,383927430,2065,2065,2065,2065,0
20231120,185800,383927430,2065,2065,2065,2065,0
20231120,185700,383927430,2065,2065,2065,2065,0
20231120,185600,383927430,2065,2065,2065,2065,0
20231120,185500,383927430,2065,2065,2065,2065,0
20231120,185400,383927430,2065,2065,2065,2065,0
20231120,185300,383927430,2065,2065,2065,2065,0
20231120,185200,383927430,2065,2065,2065,2065,0
20231120,185100,383927430,2065,2065,2065,2065,0
20231120,185000,383927430,2065,2065,2065,2065,0
20231120,184900,383927430,2065,2065,2065,2065,0
20231120,184800,383927430,2065,2065,2065,2065,0
20231120,184700,383927430,2065,2065,2065,2065,0
20231120,184600,383927430,2065,2065,2065,2065,0
20231120,184500,383927430,2065,2065,2065,2065,2830
20231120,184400,383927430,2065,2065,2065,2065,0
20231120,184300,383927430,2065,2065,2065,2065,0
20231120,184200,383927430,2065,2065,2065,2065,0
20231120,184100,383927430,2065,2065,2065,2065,0
20231120,184000,383927430,2065,2065,2065,2065,0
20231120,183900,383927430,2065,2065,2065,2065,0
20231120,183800,383927430,2065,2065,2065,2065,0
20231120,183700,383927430,2065,2065,2065,2065,0
20231120,183600,383927430,2065,2065,2065,2065,0
20231120,183500,383927430,2065,2065,2065,2065,0
20231120,183400,383927430,2065,2065,2065,2065,0
20231120,183300,383927430,2065,2065,2065,2065,0
20231120,183200,383927430,2065,2065,2065,2065,0
20231120,183100,383927430,2065,2065,2065,2065,0
20231120,183000,383927430,2065,2065,2065,2065,0
20231120,182900,383927430,2065,2065,2065,2065,0
20231120,182800,383927430,2065,2065,2065,2065,0
20231120,182700,383927430,2065,2065,2065,2065,0
20231120,182600,383927430,2065,2065,2065,2065,0
20231120,182500,383927430,2065,2065,2065,2065,0
20231120,182400,383927430,2065,2065,2065,2065,0
20231120,182300,383927430,2065,2065,2065,2065,0
20231120,182200,383927430,2065,2065,2065,2065,0
20231120,182100,383927430,2065,2065,2065,2065,0
20231120,182000,383927430,2065,2065,2065,2065,0
20231120,181900,383927430,2065,2065,2065,2065,0
20231120,181800,383927430,2065,2065,2065,2065,0
20231120,181700,383927430,2065,2065,2065,2065,0
20231120,181600,383927430,2065,2065,2065,2065,0
20231120,181500,383927430,2065,2065,2065,2065,2830
20231120,181400,383927430,2065,2065,2065,2065,0
20231120,181300,383927430,2065,2065,2065,2065,0
20231120,181200,383927430,2065,2065,2065,2065,0
20231120,181100,383927430,2065,2065,2065,2065,0
20231120,181000,383927430,2065,2065,2065,2065,0
20231120,180900,383927430,2065,2065,2065,2065,0
20231120,180800,383927430,2065,2065,2065,2065,0
20231120,180700,383927430,2065,2065,2065,2065,0
20231120,180600,383927430,2065,2065,2065,2065,0
20231120,180500,383927430,2065,2065,2065,2065,0
20231120,180400,383927430,2065,2065,2065,2065,0
20231120,180300,383927430,2065,2065,2065,2065,0
20231120,180200,383927430,2065,2065,2065,2065,0
20231120,180100,383927430,2065,2065,2065,2065,0
20231120,180000,383927430,2065,2065,2065,2065,0
20231120,175900,383927430,2065,2065,2065,2065,0
20231120,175800,383927430,2065,2065,2065,2065,0
20231120,175700,383927430,2065,2065,2065,2065,0
20231120,175600,383927430,2065,2065,2065,2065,0
20231120,175500,383927430,2065,2065,2065,2065,0
20231120,175400,383927430,2065,2065,2065,2065,0
20231120,175300,383927430,2065,2065,2065,2065,0
20231120,175200,383927430,2065,2065,2065,2065,0
20231120,175100,383927430,2065,2065,2065,2065,0
20231120,175000,383927430,2065,2065,2065,2065,0
20231120,174900,383927430,2065,2065,2065,2065,0
20231120,174800,383927430,2065,2065,2065,2065,0
20231120,174700,383927430,2065,2065,2065,2065,0
20231120,174600,383927430,2065,2065,2065,2065,0
20231120,174500,383927430,2065,2065,2065,2065,2830
20231120,174400,383927430,2065,2065,2065,2065,0
20231120,174300,383927430,2065,2065,2065,2065,0
20231120,174200,383927430,2065,2065,2065,2065,0
20231120,174100,383927430,2065,2065,2065,2065,0
20231120,174000,383927430,2065,2065,2065,2065,0
20231120,173900,383927430,2065,2065,2065,2065,0
20231120,173800,383927430,2065,2065,2065,2065,0
20231120,173700,383927430,2065,2065,2065,2065,0
20231120,173600,383927430,2065,2065,2065,2065,0
20231120,173500,383927430,2065,2065,2065,2065,0
20231120,173400,383927430,2065,2065,2065,2065,0
20231120,173300,383927430,2065,2065,2065,2065,0
20231120,173200,383927430,2065,2065,2065,2065,0
20231120,173100,383927430,2065,2065,2065,2065,0
20231120,173000,383927430,2065,2065,2065,2065,0
20231120,172900,383927430,2065,2065,2065,2065,0
20231120,172800,383927430,2065,2065,2065,2065,0
20231120,172700,383927430,2065,2065,2065,2065,0
20231120,172600,383927430,2065,2065,2065,2065,0
20231120,172500,383927430,2065,2065,2065,2065,0
20231120,172400,383927430,2065,2065,2065,2065,0
20231120,172300,383927430,2065,2065,2065,2065,0
20231120,172200,383927430,2065,2065,2065,2065,0
20231120,172100,383927430,2065,2065,2065,2065,0
20231120,172000,383927430,2065,2065,2065,2065,0
20231120,171900,383927430,2065,2065,2065,2065,0
20231120,171800,383927430,2065,2065,2065,2065,0
20231120,171700,383927430,2065,2065,2065,2065,0
20231120,171600,383927430,2065,2065,2065,2065,0
20231120,171500,383927430,2065,2065,2065,2065,2830
20231120,171400,383927430,2065,2065,2065,2065,0
20231120,171300,383927430,2065,2065,2065,2065,0
20231120,171200,383927430,2065,2065,2065,2065,0
20231120,171100,383927430,2065,2065,2065,2065,0
20231120,171000,383927430,2065,2065,2065,2065,0
20231120,170900,383927430,2065,2065,2065,2065,0
20231120,170800,383927430,2065,2065,2065,2065,0
20231120,170700,383927430,2065,2065,2065,2065,0
20231120,170600,383927430,2065,2065,2065,2065,0
20231120,170500,383927430,2065,2065,2065,2065,0
20231120,170400,383927430,2065,2065,2065,2065,0
20231120,170300,383927430,2065,2065,2065,2065,0
20231120,170200,383927430,2065,2065,2065,2065,0
20231120,170100,383927430,2065,2065,2065,2065,0
20231120,170000,383927430,2065,2065,2065,2065,0
20231120,165900,383927430,2065,2065,2065,2065,0
20231120,165800,383927430,2065,2065,2065,2065,0
20231120,165700,383927430,2065,2065,2065,2065,0
20231120,165600,383927430,2065,2065,2065,2065,0
20231120,165500,383927430,2065,2065,2065,2065,0
20231120,165400,383927430,2065,2065,2065,2065,0
20231120,165300,383927430,2065,2065,2065,2065,0
20231120,165200,383927430,2065,2065,2065,2065,0
20231120,165100,383927430,2065,2065,2065,2065,0
20231120,165000,383927430,2065,2065,2065,2065,0
20231120,164900,383927430,2065,2065,2065,2065,0
20231120,164800,383927430,2065,2065,2065,2065,0
20231120,164700,383927430,2065,2065,2065,2065,0
20231120,164600,383927430,2065,2065,2065,2065,0
20231120,164500,383927430,2065,2065,2065,2065,2830
20231120,164400,383927430,2065,2065,2065,2065,0
20231120,164300,383927430,2065,2065,2065,2065,0
20231120,164200,383927430,2065,2065,2065,2065,0
20231120,164100,383927430,2065,2065,2065,2065,0
20231120,164000,383927430,2065,2065,2065,2065,0
20231120,163900,383927430,2065,2065,2065,2065,0
20231120,163800,383927430,2065,2065,2065,2065,0
20231120,163700,383927430,2065,2065,2065,2065,0
20231120,163600,383927430,2065,2065,2065,2065,0
20231120,163500,383927430,2065,2065,2065,2065,0
20231120,163400,383927430,2065,2065,2065,2065,0
20231120,163300,383927430,2065,2065,2065,2065,0
20231120,163200,383927430,2065,2065,2065,2065,0
20231120,163100,383927430,2065,2065,2065,2065,0
20231120,163000,383927430,2065,2065,2065,2065,0
20231120,162900,383927430,2065,2065,2065,2065,0
20231120,162800,383927430,2065,2065,2065,2065,0
20231120,162700,383927430,2065,2065,2065,2065,0
20231120,162600,383927430,2065,2065,2065,2065,0
20231120,162500,383927430,2065,2065,2065,2065,0
20231120,162400,383927430,2065,2065,2065,2065,0
20231120,162300,383927430,2065,2065,2065,2065,0
20231120,162200,383927430,2065,2065,2065,2065,0
20231120,162100,383927430,2065,2065,2065,2065,0
20231120,162000,383927430,2065,2065,2065,2065,0
20231120,161900,383927430,2065,2065,2065,2065,0
20231120,161800,383927430,2065,2065,2065,2065,0
20231120,161700,383927430,2065,2065,2065,2065,0
20231120,161600,383927430,2065,2065,2065,2065,0
20231120,161500,383927430,2065,2065,2065,2065,2830
20231120,161400,383927430,2065,2065,2065,2065,0
20231120,161300,383927430,2065,2065,2065,2065,0
20231120,161200,383927430,2065,2065,2065,2065,0
20231120,161100,383927430,2065,2065,2065,2065,0
20231120,161000,383927430,2065,2065,2065,2065,0
20231120,160900,383927430,2065,2065,2065,2065,0
20231120,160800,383927430,2065,2065,2065,2065,0
20231120,160700,383927430,2065,2065,2065,2065,0
20231120,160600,383927430,2065,2065,2065,2065,0
20231120,160500,383927430,2065,2065,2065,2065,0
20231120,160400,383927430,2065,2065,2065,2065,0
20231120,160300,383927430,2065,2065,2065,2065,0
20231120,160200,383927430,2065,2065,2065,2065,0
20231120,160100,383927430,2065,2065,2065,2065,0
20231120,160000,383927430,2065,2065,2065,2065,0
20231120,155900,383927430,2065,2065,2065,2065,0
20231120,155800,383927430,2065,2065,2065,2065,0
20231120,155700,383927430,2065,2065,2065,2065,0
20231120,155600,383927430,2065,2065,2065,2065,0
20231120,155500,383927430,2065,2065,2065,2065,0
20231120,155400,383927430,2065,2065,2065,2065,0
20231120,155300,383927430,2065,2065,2065,2065,0
20231120,155200,383927430,2065,2065,2065,2065,0
20231120,155100,383927430,2065,2065,2065,2065,0
20231120,155000,383927430,2065,2065,2065,2065,0
20231120,154900,383927430,2065,2065,2065,2065,0
20231120,154800,383927430,2065,2065,2065,2065,0
20231120,154700,383927430,2065,2065,2065,2065,0
20231120,154600,383927430,2065,2065,2065,2065,0
20231120,154500,383927430,2065,2065,2065,2065,2830
20231120,154400,383927430,2065,2065,2065,2065,0
20231120,154300,383927430,2065,2065,2065,2065,0
20231120,154200,383927430,2065,2065,2065,2065,0
20231120,154100,383927430,2065,2065,2065,2065,0
20231120,154000,383927430,2065,2065,2065,2065,0
20231120,153900,383927430,2065,2065,2065,2065,0
20231120,153800,383927430,2065,2065,2065,2065,0
20231120,153700,383927430,2065,2065,2065,2065,0
20231120,153600,383927430,2065,2065,2065,2065,0
20231120,153500,383927430,2065,2065,2065,2065,0
20231120,153400,383927430,2065,2065,2065,2065,0
20231120,153300,383927430,2065,2065,2065,2065,0
20231120,153200,383927430,2065,2065,2065,2065,0
20231120,153100,383927430,2065,2065,2065,2065,0
20231120,153000,383927430,2065,2065,2065,2065,2830
20231120,152900,378083480,2065,2065,2065,2065,0
20231120,152800,378083480,2065,2065,2065,2065,0
20231120,152700,378083480,2065,2065,2065,2065,0
20231120,152600,378083480,2065,2065,2065,2065,0
20231120,152500,378083480,2065,2065,2065,2065,0
20231120,152400,378083480,2065,2065,2065,2065,0
20231120,152300,378083480,2065,2065,2065,2065,0
20231120,152200,378083480,2065,2065,2065,2065,0
20231120,152100,378083480,2065,2065,2065,2065,0
20231120,152000,378083480,2065,2065,2065,2065,0
20231120,151900,378083480,2065,2065,2065,2065,93
20231120,151800,377891435,2065,2065,2065,2065,0
20231120,151700,377891435,2065,2065,2065,2065,1
20231120,151600,377889370,2065,2065,2065,2065,266
20231120,151500,377340080,2065,2065,2065,2065,2199
20231120,151400,372799145,2060,2060,2060,2060,20
20231120,151300,372757945,2065,2065,2065,2065,50
20231120,151200,372654695,2060,2060,2060,2060,170
20231120,151100,372304495,2060,2060,2060,2060,0
20231120,151000,372304495,2060,2065,2065,2060,531
20231120,150900,371210540,2065,2060,2065,2060,325
20231120,150800,370540635,2065,2065,2065,2060,1800
20231120,150700,366828635,2065,2065,2065,2065,1435
20231120,150600,363865360,2065,2065,2065,2065,2004
20231120,150500,359727100,2060,2060,2060,2060,123
20231120,150400,359473720,2065,2065,2065,2065,0
20231120,150300,359473720,2065,2065,2065,2065,1967
20231120,150200,355411865,2065,2065,2065,2065,0
20231120,150100,355411865,2065,2065,2065,2065,70
20231120,150000,355267315,2070,2070,2070,2070,1
20231120,145900,355265245,2070,2070,2070,2070,100
20231120,145800,355058245,2070,2070,2070,2070,20
20231120,145700,355016845,2070,2070,2070,2070,0
20231120,145600,355016845,2070,2070,2070,2070,0
20231120,145500,355016845,2070,2070,2070,2070,14
20231120,145400,354987865,2070,2070,2070,2070,200
20231120,145300,354573865,2065,2065,2065,2065,91
20231120,145200,354385950,2065,2065,2065,2065,0
20231120,145100,354385950,2065,2065,2065,2065,51
20231120,145000,354280635,2065,2065,2065,2065,528
20231120,144900,353190315,2060,2060,2060,2060,0
20231120,144800,353190315,2060,2060,2060,2060,0
20231120,144700,353190315,2060,2065,2070,2060,44
20231120,144600,353099250,2065,2065,2065,2065,151
20231120,144500,352787435,2065,2065,2065,2065,0
20231120,144400,352787435,2065,2065,2065,2065,0
20231120,144300,352787435,2065,2065,2065,2065,1285
20231120,144200,350133910,2065,2065,2065,2065,1016
20231120,144100,348035870,2065,2065,2065,2065,40
20231120,144000,347953270,2060,2060,2060,2060,462
20231120,143900,347001550,2060,2060,2060,2060,0
20231120,143800,347001550,2060,2060,2060,2060,1
20231120,143700,346999490,2060,2060,2060,2060,0
20231120,143600,346999490,2060,2060,2060,2060,0
20231120,143500,346999490,2060,2060,2060,2060,0
20231120,143400,346999490,2060,2060,2060,2060,700
20231120,143300,345557490,2060,2060,2060,2060,261
20231120,143200,345019830,2065,2060,2065,2060,23
20231120,143100,344972385,2065,2065,2065,2065,800
20231120,143000,343320385,2060,2060,2060,2060,0
20231120,142900,343320385,2060,2060,2060,2060,51
20231120,142800,343215325,2060,2060,2060,2060,800
20231120,142700,341567325,2065,2065,2065,2065,300
20231120,142600,340947825,2060,2060,2060,2060,500
20231120,142500,339917825,2060,2060,2060,2060,100
20231120,142400,339711825,2065,2065,2065,2065,0
20231120,142300,339711825,2065,2065,2065,2065,0
20231120,142200,339711825,2065,2065,2065,2065,1060
20231120,142100,337522925,2065,2065,2065,2065,0
20231120,142000,337522925,2065,2065,2065,2065,60
20231120,141900,337399025,2060,2060,2060,2060,1
20231120,141800,337396965,2065,2065,2065,2065,0
20231120,141700,337396965,2065,2060,2065,2060,52
20231120,141600,337289840,2060,2065,2065,2060,278
20231120,141500,336717075,2065,2065,2065,2065,220
20231120,141400,336262775,2065,2065,2065,2065,0
20231120,141300,336262775,2065,2065,2065,2065,334
20231120,141200,335573065,2065,2065,2065,2065,596
20231120,141100,334342325,2070,2070,2070,2070,0
20231120,141000,334342325,2070,2070,2070,2070,0
20231120,140900,334342325,2070,2070,2070,2070,20
20231120,140800,334300925,2065,2065,2065,2065,390
20231120,140700,333495575,2065,2065,2065,2065,500
20231120,140600,332463075,2070,2070,2070,2070,0
20231120,140500,332463075,2070,2070,2070,2070,0
20231120,140400,332463075,2070,2070,2070,2070,0
20231120,140300,332463075,2070,2070,2070,2070,0
20231120,140200,332463075,2070,2070,2070,2070,97
20231120,140100,332262285,2060,2060,2060,2060,30
20231120,140000,332200485,2060,2060,2060,2060,0
20231120,135900,332200485,2060,2060,2060,2060,261
20231120,135800,331662825,2070,2070,2070,2070,0
20231120,135700,331662825,2070,2070,2070,2070,0
20231120,135600,331662825,2070,2065,2070,2065,701
20231120,135500,330215255,2065,2065,2065,2065,2090
20231120,135400,325899405,2065,2065,2065,2065,1000
20231120,135300,323834405,2065,2065,2065,2065,0
20231120,135200,323834405,2065,2065,2065,2065,10
20231120,135100,323813755,2065,2065,2065,2065,15
20231120,135000,323782780,2060,2060,2060,2060,0
20231120,134900,323782780,2060,2060,2060,2060,0
20231120,134800,323782780,2060,2060,2060,2060,0
20231120,134700,323782780,2060,2060,2060,2060,0
20231120,134600,323782780,2060,2060,2060,2060,0
20231120,134500,323782780,2060,2060,2060,2060,15
20231120,134400,323751880,2060,2060,2060,2060,0
20231120,134300,323751880,2060,2060,2060,2060,1000
20231120,134200,321691880,2060,2060,2060,2060,617
20231120,134100,320420860,2060,2060,2060,2060,0
20231120,134000,320420860,2060,2060,2060,2060,0
20231120,133900,320420860,2060,2060,2060,2060,0
20231120,133800,320420860,2060,2060,2060,2060,1639
20231120,133700,317044520,2060,2060,2060,2060,1689
20231120,133600,313565180,2060,2060,2060,2060,272
20231120,133500,313004860,2060,2060,2060,2060,900
20231120,133400,311150860,2060,2060,2060,2060,3700
20231120,133300,303528860,2060,2060,2060,2060,0
20231120,133200,303528860,2060,2060,2060,2060,0
20231120,133100,303528860,2060,2060,2060,2060,0
20231120,133000,303528860,2060,2060,2060,2060,0
20231120,132900,303528860,2060,2060,2060,2060,1
20231120,132800,303526800,2065,2065,2065,2065,2179
20231120,132700,299027165,2060,2060,2060,2060,0
20231120,132600,299027165,2060,2060,2060,2060,0
20231120,132500,299027165,2060,2060,2060,2060,761
20231120,132400,297459505,2065,2065,2065,2065,1
20231120,132300,297457440,2065,2065,2065,2065,0
20231120,132200,297457440,2065,2065,2065,2065,1790
20231120,132100,293761090,2065,2065,2065,2065,0
20231120,132000,293761090,2065,2065,2065,2065,0
20231120,131900,293761090,2065,2065,2065,2065,0
20231120,131800,293761090,2065,2065,2065,2065,50
20231120,131700,293657840,2070,2070,2070,2070,0
20231120,131600,293657840,2070,2070,2070,2070,0
20231120,131500,293657840,2070,2070,2070,2070,0
20231120,131400,293657840,2070,2070,2070,2070,1
20231120,131300,293655770,2065,2065,2065,2065,0
20231120,131200,293655770,2065,2065,2065,2065,0
20231120,131100,293655770,2065,2065,2065,2065,0
20231120,131000,293655770,2065,2065,2065,2065,0
20231120,130900,293655770,2065,2065,2065,2065,0
20231120,130800,293655770,2065,2065,2065,2065,261
20231120,130700,293116805,2070,2070,2070,2070,0
20231120,130600,293116805,2070,2070,2070,2070,12
20231120,130500,293091965,2070,2070,2070,2070,0
20231120,130400,293091965,2070,2070,2070,2070,498
20231120,130300,292061105,2065,2065,2065,2065,61
20231120,130200,291935140,2065,2065,2065,2065,0
20231120,130100,291935140,2065,2065,2065,2065,0
20231120,130000,291935140,2065,2065,2065,2065,0
20231120,125900,291935140,2065,2065,2065,2065,12
20231120,125800,291910360,2065,2060,2065,2060,2
20231120,125700,291906235,2065,2065,2065,2065,504
20231120,125600,290865475,2065,2065,2065,2065,0
20231120,125500,290865475,2065,2065,2065,2065,0
20231120,125400,290865475,2065,2065,2065,2065,201
20231120,125300,290450410,2065,2065,2065,2065,300
20231120,125200,289830910,2065,2065,2065,2065,0
20231120,125100,289830910,2065,2065,2065,2065,262
20231120,125000,289289880,2070,2070,2070,2070,30
20231120,124900,289227780,2070,2070,2070,2070,0
20231120,124800,289227780,2070,2070,2070,2070,1000
20231120,124700,287157780,2065,2065,2065,2065,1
20231120,124600,287155715,2060,2060,2060,2060,300
20231120,124500,286537715,2065,2065,2065,2065,1
20231120,124400,286535650,2065,2065,2065,2065,0
20231120,124300,286535650,2065,2065,2065,2065,0
20231120,124200,286535650,2065,2060,2065,2060,1682
20231120,124100,283070725,2060,2055,2060,2055,546
20231120,124000,281947480,2060,2060,2060,2060,0
20231120,123900,281947480,2060,2060,2060,2060,0
20231120,123800,281947480,2060,2060,2060,2060,5
20231120,123700,281937180,2060,2060,2060,2060,0
20231120,123600,281937180,2060,2060,2060,2060,17
20231120,123500,281902160,2060,2060,2060,2060,0
20231120,123400,281902160,2060,2060,2065,2060,1685
20231120,123300,278430860,2065,2065,2065,2065,0
20231120,123200,278430860,2065,2065,2065,2065,0
20231120,123100,278430860,2065,2065,2065,2065,2
20231120,123000,278426730,2060,2060,2060,2060,0
20231120,122900,278426730,2060,2060,2060,2060,1069
20231120,122800,276224590,2060,2060,2060,2060,624
20231120,122700,274939150,2060,2060,2060,2060,0
20231120,122600,274939150,2060,2060,2060,2060,1390
20231120,122500,272075750,2065,2065,2065,2065,0
20231120,122400,272075750,2065,2065,2065,2065,0
20231120,122300,272075750,2065,2065,2065,2065,0
20231120,122200,272075750,2065,2065,2065,2065,100
20231120,122100,271869250,2060,2060,2060,2060,30
20231120,122000,271807450,2060,2060,2060,2060,10
20231120,121900,271786850,2060,2060,2060,2060,0
20231120,121800,271786850,2060,2060,2060,2060,0
20231120,121700,271786850,2060,2060,2060,2060,265
20231120,121600,271240950,2060,2060,2060,2060,533
20231120,121500,270142970,2060,2060,2060,2060,300
20231120,121400,269524970,2060,2060,2060,2060,0
20231120,121300,269524970,2060,2065,2065,2060,507
20231120,121200,268478050,2060,2060,2060,2060,100
20231120,121100,268272050,2065,2065,2065,2065,1
20231120,121000,268269985,2065,2065,2065,2065,5
20231120,120900,268259660,2060,2060,2060,2060,0
20231120,120800,268259660,2060,2065,2065,2060,806
20231120,120700,266598510,2070,2070,2070,2070,0
20231120,120600,266598510,2070,2070,2070,2070,0
20231120,120500,266598510,2070,2070,2070,2070,0
20231120,120400,266598510,2070,2070,2070,2070,0
20231120,120300,266598510,2070,2070,2070,2070,0
20231120,120200,266598510,2070,2070,2070,2070,0
20231120,120100,266598510,2070,2070,2070,2070,0
20231120,120000,266598510,2070,2060,2070,2060,264
20231120,115900,266054650,2060,2060,2060,2060,0
20231120,115800,266054650,2060,2060,2060,2060,0
20231120,115700,266054650,2060,2060,2060,2060,0
20231120,115600,266054650,2060,2070,2070,2060,101
20231120,115500,265845590,2070,2070,2070,2070,21
20231120,115400,265802120,2060,2060,2060,2060,20
20231120,115300,265760920,2065,2065,2065,2065,0
20231120,115200,265760920,2065,2065,2065,2065,50
20231120,115100,265657670,2060,2060,2060,2060,0
20231120,115000,265657670,2060,2060,2060,2060,0
20231120,114900,265657670,2060,2060,2060,2060,50
20231120,114800,265554670,2070,2070,2070,2070,0
20231120,114700,265554670,2070,2070,2070,2070,0
20231120,114600,265554670,2070,2070,2070,2070,828
20231120,114500,263840710,2070,2065,2070,2065,2518
20231120,114400,258631785,2060,2060,2060,2060,0
20231120,114300,258631785,2060,2060,2060,2060,262
20231120,114200,258092065,2065,2065,2065,2065,242
20231120,114100,257592335,2065,2065,2065,2065,0
20231120,114000,257592335,2065,2065,2065,2065,30
20231120,113900,257530385,2065,2065,2065,2065,5
20231120,113800,257520060,2065,2065,2065,2065,2
20231120,113700,257515930,2065,2065,2065,2065,18
20231120,113600,257478760,2065,2060,2065,2060,38
20231120,113500,257400470,2060,2065,2065,2060,486
20231120,113400,256397380,2060,2060,2060,2060,0
20231120,113300,256397380,2060,2060,2065,2060,1700
20231120,113200,252892365,2060,2060,2060,2060,0
20231120,113100,252892365,2060,2060,2060,2060,0
20231120,113000,252892365,2060,2065,2065,2060,610
20231120,112900,251635525,2065,2065,2065,2065,50
20231120,112800,251532275,2065,2065,2065,2065,57
20231120,112700,251414570,2065,2065,2065,2065,152
20231120,112600,251100690,2065,2070,2070,2065,367
20231120,112500,250342310,2070,2070,2070,2070,13
20231120,112400,250315400,2065,2065,2065,2065,110
20231120,112300,250088250,2070,2070,2070,2070,9
20231120,112200,250069620,2065,2065,2065,2065,0
20231120,112100,250069620,2065,2065,2065,2065,26
20231120,112000,250015930,2065,2065,2065,2065,103
20231120,111900,249803235,2070,2070,2070,2070,0
20231120,111800,249803235,2070,2070,2070,2070,0
20231120,111700,249803235,2070,2070,2070,2070,0
20231120,111600,249803235,2070,2070,2070,2070,0
20231120,111500,249803235,2070,2060,2070,2060,2392
20231120,111400,244865765,2065,2065,2065,2065,1053
20231120,111300,242691320,2065,2065,2065,2065,1500
20231120,111200,239593820,2065,2065,2065,2065,0
20231120,111100,239593820,2065,2065,2065,2065,0
20231120,111000,239593820,2065,2065,2065,2065,150
20231120,110900,239284070,2065,2065,2065,2065,262
20231120,110800,238743040,2065,2065,2065,2065,0
20231120,110700,238743040,2065,2070,2070,2065,386
20231120,110600,237944025,2070,2075,2075,2070,801
20231120,110500,236285950,2070,2070,2070,2070,0
20231120,110400,236285950,2070,2070,2070,2070,315
20231120,110300,235633900,2070,2070,2070,2070,1064
20231120,110200,233431420,2070,2070,2070,2070,0
20231120,110100,233431420,2070,2070,2070,2070,2
20231120,110000,233427280,2065,2070,2070,2065,30
20231120,105900,233365205,2070,2070,2070,2070,0
20231120,105800,233365205,2070,2070,2070,2070,0
20231120,105700,233365205,2070,2070,2070,2070,0
20231120,105600,233365205,2070,2070,2070,2070,0
20231120,105500,233365205,2070,2070,2070,2070,0
20231120,105400,233365205,2070,2070,2070,2070,20
20231120,105300,233323805,2070,2070,2070,2070,48
20231120,105200,233224445,2065,2065,2065,2065,262
20231120,105100,232683415,2075,2075,2075,2075,0
20231120,105000,232683415,2075,2075,2075,2075,0
20231120,104900,232683415,2075,2075,2075,2075,623
20231120,104800,231390690,2075,2075,2075,2075,1
20231120,104700,231388615,2065,2065,2065,2065,0
20231120,104600,231388615,2065,2070,2070,2065,651
20231120,104500,230044190,2070,2070,2070,2070,1018
20231120,104400,227936930,2070,2070,2070,2070,0
20231120,104300,227936930,2070,2070,2070,2070,32
20231120,104200,227870690,2070,2070,2070,2070,73
20231120,104100,227719580,2070,2070,2070,2070,1
20231120,104000,227717510,2070,2070,2070,2070,900
20231120,103900,225854510,2070,2070,2070,2070,0
20231120,103800,225854510,2070,2070,2070,2070,226
20231120,103700,225386690,2070,2070,2070,2070,77
20231120,103600,225227300,2075,2075,2075,2075,25
20231120,103500,225175425,2070,2070,2075,2065,1470
20231120,103400,222132950,2070,2070,2070,2070,915
20231120,103300,220238900,2070,2070,2070,2070,0
20231120,103200,220238900,2070,2070,2070,2070,1000
20231120,103100,218168900,2065,2065,2065,2065,0
20231120,103000,218168900,2065,2070,2070,2065,811
20231120,102900,216494180,2070,2070,2070,2070,1200
20231120,102800,214010180,2070,2070,2070,2070,0
20231120,102700,214010180,2070,2070,2070,2070,1257
20231120,102600,211408190,2070,2070,2070,2070,0
20231120,102500,211408190,2070,2070,2070,2070,0
20231120,102400,211408190,2070,2070,2070,2070,1373
20231120,102300,208566080,2070,2070,2070,2070,0
20231120,102200,208566080,2070,2070,2070,2070,4030
20231120,102100,200223980,2075,2075,2075,2075,344
20231120,102000,199510180,2070,2070,2070,2070,25
20231120,101900,199458430,2070,2070,2070,2065,2253
20231120,101800,194794725,2070,2070,2070,2070,262
20231120,101700,194252385,2075,2075,2075,2075,0
20231120,101600,194252385,2075,2075,2075,2075,1
20231120,101500,194250310,2070,2070,2070,2070,3227
20231120,101400,187570420,2065,2065,2065,2065,0
20231120,101300,187570420,2065,2065,2065,2065,349
20231120,101200,186849735,2070,2070,2070,2070,123
20231120,101100,186595125,2070,2070,2070,2070,0
20231120,101000,186595125,2070,2070,2070,2070,4348
20231120,100900,177594765,2070,2070,2070,2070,1529
20231120,100800,174429735,2075,2075,2075,2075,0
20231120,100700,174429735,2075,2075,2075,2075,660
20231120,100600,173060235,2075,2075,2075,2075,1267
20231120,100500,170431210,2075,2075,2075,2075,0
20231120,100400,170431210,2075,2075,2075,2075,2
20231120,100300,170427060,2075,2075,2075,2075,0
20231120,100200,170427060,2075,2075,2075,2075,1
20231120,100100,170424985,2075,2065,2075,2065,1964
20231120,100000,166369305,2060,2070,2070,2060,382
20231120,095900,165581595,2070,2070,2070,2070,0
20231120,095800,165581595,2070,2070,2070,2070,300
20231120,095700,164960595,2070,2070,2070,2070,585
20231120,095600,163749645,2070,2070,2070,2070,1401
20231120,095500,160849575,2055,2055,2055,2055,503
20231120,095400,159815910,2075,2075,2075,2075,0
20231120,095300,159815910,2075,2075,2075,2075,1
20231120,095200,159813835,2060,2060,2060,2060,1
20231120,095100,159811775,2065,2060,2065,2055,6039
20231120,095000,147397930,2065,2070,2070,2060,5895
20231120,094900,135241835,2065,2065,2065,2065,2
20231120,094800,135237705,2065,2065,2065,2065,3000
20231120,094700,129042705,2065,2065,2065,2065,0
20231120,094600,129042705,2065,2065,2065,2065,1
20231120,094500,129040640,2065,2065,2065,2060,801
20231120,094400,127386795,2065,2070,2070,2065,302
20231120,094300,126762925,2070,2070,2070,2070,152
20231120,094200,126448285,2070,2075,2075,2070,12
20231120,094100,126423390,2070,2075,2075,2070,12
20231120,094000,126398495,2075,2070,2075,2070,382
20231120,093900,125607750,2075,2075,2075,2075,0
20231120,093800,125607750,2075,2075,2075,2075,354
20231120,093700,124873200,2080,2080,2080,2080,56
20231120,093600,124756720,2080,2080,2080,2080,4
20231120,093500,124748400,2080,2080,2080,2080,0
20231120,093400,124748400,2080,2080,2080,2080,5
20231120,093300,124738000,2075,2080,2080,2075,305
20231120,093200,124103625,2080,2080,2080,2080,2
20231120,093100,124099465,2080,2065,2080,2065,283
20231120,093000,123515030,2065,2070,2070,2065,381
20231120,092900,122728255,2070,2065,2070,2065,507
20231120,092800,121681260,2065,2065,2065,2065,988
20231120,092700,119641040,2065,2075,2075,2065,890
20231120,092600,117801205,2075,2075,2075,2075,276
20231120,092500,117228505,2075,2075,2075,2075,1987
20231120,092400,113105480,2075,2075,2075,2075,100
20231120,092300,112897980,2075,2075,2075,2075,2
20231120,092200,112893830,2075,2080,2080,2075,1121
20231120,092100,110566615,2080,2075,2080,2075,293
20231120,092000,109958340,2075,2070,2080,2070,616
20231120,091900,108681255,2080,2080,2080,2070,1060
20231120,091800,106481555,2080,2080,2080,2080,180
20231120,091700,106107155,2070,2080,2085,2070,4060
20231120,091600,97682730,2080,2080,2080,2080,1703
20231120,091500,94140490,2080,2075,2080,2075,4174
20231120,091400,85458780,2075,2075,2075,2070,4871
20231120,091300,75352640,2075,2075,2075,2070,1356
20231120,091200,72539030,2075,2065,2075,2065,4609
20231120,091100,62998400,2065,2065,2065,2065,0
20231120,091000,62998400,2065,2070,2070,2065,483
20231120,090900,62000405,2070,2070,2070,2065,622
20231120,090800,60712895,2070,2075,2075,2070,7243
20231120,090700,45717390,2075,2075,2080,2075,296
20231120,090600,45103175,2075,2075,2075,2075,4046
20231120,090500,36707725,2075,2075,2080,2070,4179
20231120,090400,28042895,2075,2060,2075,2060,6310
20231120,090300,14980355,2055,2055,2055,2055,1690
20231120,090200,11507405,2055,2050,2060,2050,1727
20231120,090100,7959450,2050,2050,2050,2045,1630
20231120,090000,4619450,2035,2035,2035,2035,2270