stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195600,1257438460,2090,2090,2090,2090,11679
20231128,195500,1257438460,2090,2090,2090,2090,0
20231128,195400,1257438460,2090,2090,2090,2090,0
20231128,195300,1257438460,2090,2090,2090,2090,0
20231128,195200,1257438460,2090,2090,2090,2090,0
20231128,195100,1257438460,2090,2090,2090,2090,0
20231128,195000,1257438460,2090,2090,2090,2090,0
20231128,194900,1257438460,2090,2090,2090,2090,0
20231128,194800,1257438460,2090,2090,2090,2090,0
20231128,194700,1257438460,2090,2090,2090,2090,0
20231128,194600,1257438460,2090,2090,2090,2090,0
20231128,194500,1257438460,2090,2090,2090,2090,0
20231128,194400,1257438460,2090,2090,2090,2090,0
20231128,194300,1257438460,2090,2090,2090,2090,0
20231128,194200,1257438460,2090,2090,2090,2090,0
20231128,194100,1257438460,2090,2090,2090,2090,0
20231128,194000,1257438460,2090,2090,2090,2090,0
20231128,193900,1257438460,2090,2090,2090,2090,0
20231128,193800,1257438460,2090,2090,2090,2090,0
20231128,193700,1257438460,2090,2090,2090,2090,0
20231128,193600,1257438460,2090,2090,2090,2090,0
20231128,193500,1257438460,2090,2090,2090,2090,0
20231128,193400,1257438460,2090,2090,2090,2090,0
20231128,193300,1257438460,2090,2090,2090,2090,0
20231128,193200,1257438460,2090,2090,2090,2090,0
20231128,193100,1257438460,2090,2090,2090,2090,0
20231128,193000,1257438460,2090,2090,2090,2090,0
20231128,192900,1257438460,2090,2090,2090,2090,0
20231128,192800,1257438460,2090,2090,2090,2090,0
20231128,192700,1257438460,2090,2090,2090,2090,0
20231128,192600,1257438460,2090,2090,2090,2090,11679
20231128,192500,1257438460,2090,2090,2090,2090,0
20231128,192400,1257438460,2090,2090,2090,2090,0
20231128,192300,1257438460,2090,2090,2090,2090,0
20231128,192200,1257438460,2090,2090,2090,2090,0
20231128,192100,1257438460,2090,2090,2090,2090,0
20231128,192000,1257438460,2090,2090,2090,2090,0
20231128,191900,1257438460,2090,2090,2090,2090,0
20231128,191800,1257438460,2090,2090,2090,2090,0
20231128,191700,1257438460,2090,2090,2090,2090,0
20231128,191600,1257438460,2090,2090,2090,2090,0
20231128,191500,1257438460,2090,2090,2090,2090,0
20231128,191400,1257438460,2090,2090,2090,2090,0
20231128,191300,1257438460,2090,2090,2090,2090,0
20231128,191200,1257438460,2090,2090,2090,2090,0
20231128,191100,1257438460,2090,2090,2090,2090,0
20231128,191000,1257438460,2090,2090,2090,2090,0
20231128,190900,1257438460,2090,2090,2090,2090,0
20231128,190800,1257438460,2090,2090,2090,2090,0
20231128,190700,1257438460,2090,2090,2090,2090,0
20231128,190600,1257438460,2090,2090,2090,2090,0
20231128,190500,1257438460,2090,2090,2090,2090,0
20231128,190400,1257438460,2090,2090,2090,2090,0
20231128,190300,1257438460,2090,2090,2090,2090,0
20231128,190200,1257438460,2090,2090,2090,2090,0
20231128,190100,1257438460,2090,2090,2090,2090,0
20231128,190000,1257438460,2090,2090,2090,2090,0
20231128,185900,1257438460,2090,2090,2090,2090,0
20231128,185800,1257438460,2090,2090,2090,2090,0
20231128,185700,1257438460,2090,2090,2090,2090,0
20231128,185600,1257438460,2090,2090,2090,2090,11679
20231128,185500,1257438460,2090,2090,2090,2090,0
20231128,185400,1257438460,2090,2090,2090,2090,0
20231128,185300,1257438460,2090,2090,2090,2090,0
20231128,185200,1257438460,2090,2090,2090,2090,0
20231128,185100,1257438460,2090,2090,2090,2090,0
20231128,185000,1257438460,2090,2090,2090,2090,0
20231128,184900,1257438460,2090,2090,2090,2090,0
20231128,184800,1257438460,2090,2090,2090,2090,0
20231128,184700,1257438460,2090,2090,2090,2090,0
20231128,184600,1257438460,2090,2090,2090,2090,0
20231128,184500,1257438460,2090,2090,2090,2090,0
20231128,184400,1257438460,2090,2090,2090,2090,0
20231128,184300,1257438460,2090,2090,2090,2090,0
20231128,184200,1257438460,2090,2090,2090,2090,0
20231128,184100,1257438460,2090,2090,2090,2090,0
20231128,184000,1257438460,2090,2090,2090,2090,0
20231128,183900,1257438460,2090,2090,2090,2090,0
20231128,183800,1257438460,2090,2090,2090,2090,0
20231128,183700,1257438460,2090,2090,2090,2090,0
20231128,183600,1257438460,2090,2090,2090,2090,0
20231128,183500,1257438460,2090,2090,2090,2090,0
20231128,183400,1257438460,2090,2090,2090,2090,0
20231128,183300,1257438460,2090,2090,2090,2090,0
20231128,183200,1257438460,2090,2090,2090,2090,0
20231128,183100,1257438460,2090,2090,2090,2090,0
20231128,183000,1257438460,2090,2090,2090,2090,0
20231128,182900,1257438460,2090,2090,2090,2090,0
20231128,182800,1257438460,2090,2090,2090,2090,0
20231128,182700,1257438460,2090,2090,2090,2090,0
20231128,182600,1257438460,2090,2090,2090,2090,11679
20231128,182500,1257438460,2090,2090,2090,2090,0
20231128,182400,1257438460,2090,2090,2090,2090,0
20231128,182300,1257438460,2090,2090,2090,2090,0
20231128,182200,1257438460,2090,2090,2090,2090,0
20231128,182100,1257438460,2090,2090,2090,2090,0
20231128,182000,1257438460,2090,2090,2090,2090,0
20231128,181900,1257438460,2090,2090,2090,2090,0
20231128,181800,1257438460,2090,2090,2090,2090,0
20231128,181700,1257438460,2090,2090,2090,2090,0
20231128,181600,1257438460,2090,2090,2090,2090,0
20231128,181500,1257438460,2090,2090,2090,2090,0
20231128,181400,1257438460,2090,2090,2090,2090,0
20231128,181300,1257438460,2090,2090,2090,2090,0
20231128,181200,1257438460,2090,2090,2090,2090,0
20231128,181100,1257438460,2090,2090,2090,2090,0
20231128,181000,1257438460,2090,2090,2090,2090,0
20231128,180900,1257438460,2090,2090,2090,2090,0
20231128,180800,1257438460,2090,2090,2090,2090,0
20231128,180700,1257438460,2090,2090,2090,2090,0
20231128,180600,1257438460,2090,2090,2090,2090,0
20231128,180500,1257438460,2090,2090,2090,2090,0
20231128,180400,1257438460,2090,2090,2090,2090,0
20231128,180300,1257438460,2090,2090,2090,2090,0
20231128,180200,1257438460,2090,2090,2090,2090,0
20231128,180100,1257438460,2090,2090,2090,2090,0
20231128,180000,1257438460,2090,2090,2090,2090,0
20231128,175900,1257438460,2090,2090,2090,2090,0
20231128,175800,1257438460,2090,2090,2090,2090,0
20231128,175700,1257438460,2090,2090,2090,2090,0
20231128,175600,1257438460,2090,2090,2090,2090,11679
20231128,175500,1257438460,2090,2090,2090,2090,0
20231128,175400,1257438460,2090,2090,2090,2090,0
20231128,175300,1257438460,2090,2090,2090,2090,0
20231128,175200,1257438460,2090,2090,2090,2090,0
20231128,175100,1257438460,2090,2090,2090,2090,0
20231128,175000,1257438460,2090,2090,2090,2090,0
20231128,174900,1257438460,2090,2090,2090,2090,0
20231128,174800,1257438460,2090,2090,2090,2090,0
20231128,174700,1257438460,2090,2090,2090,2090,0
20231128,174600,1257438460,2090,2090,2090,2090,0
20231128,174500,1257438460,2090,2090,2090,2090,0
20231128,174400,1257438460,2090,2090,2090,2090,0
20231128,174300,1257438460,2090,2090,2090,2090,0
20231128,174200,1257438460,2090,2090,2090,2090,0
20231128,174100,1257438460,2090,2090,2090,2090,0
20231128,174000,1257438460,2090,2090,2090,2090,0
20231128,173900,1257438460,2090,2090,2090,2090,0
20231128,173800,1257438460,2090,2090,2090,2090,0
20231128,173700,1257438460,2090,2090,2090,2090,0
20231128,173600,1257438460,2090,2090,2090,2090,0
20231128,173500,1257438460,2090,2090,2090,2090,0
20231128,173400,1257438460,2090,2090,2090,2090,0
20231128,173300,1257438460,2090,2090,2090,2090,0
20231128,173200,1257438460,2090,2090,2090,2090,0
20231128,173100,1257438460,2090,2090,2090,2090,0
20231128,173000,1257438460,2090,2090,2090,2090,0
20231128,172900,1257438460,2090,2090,2090,2090,0
20231128,172800,1257438460,2090,2090,2090,2090,0
20231128,172700,1257438460,2090,2090,2090,2090,0
20231128,172600,1257438460,2090,2090,2090,2090,11679
20231128,172500,1257438460,2090,2090,2090,2090,0
20231128,172400,1257438460,2090,2090,2090,2090,0
20231128,172300,1257438460,2090,2090,2090,2090,0
20231128,172200,1257438460,2090,2090,2090,2090,0
20231128,172100,1257438460,2090,2090,2090,2090,0
20231128,172000,1257438460,2090,2090,2090,2090,0
20231128,171900,1257438460,2090,2090,2090,2090,0
20231128,171800,1257438460,2090,2090,2090,2090,0
20231128,171700,1257438460,2090,2090,2090,2090,0
20231128,171600,1257438460,2090,2090,2090,2090,0
20231128,171500,1257438460,2090,2090,2090,2090,0
20231128,171400,1257438460,2090,2090,2090,2090,0
20231128,171300,1257438460,2090,2090,2090,2090,0
20231128,171200,1257438460,2090,2090,2090,2090,0
20231128,171100,1257438460,2090,2090,2090,2090,0
20231128,171000,1257438460,2090,2090,2090,2090,0
20231128,170900,1257438460,2090,2090,2090,2090,0
20231128,170800,1257438460,2090,2090,2090,2090,0
20231128,170700,1257438460,2090,2090,2090,2090,0
20231128,170600,1257438460,2090,2090,2090,2090,0
20231128,170500,1257438460,2090,2090,2090,2090,0
20231128,170400,1257438460,2090,2090,2090,2090,0
20231128,170300,1257438460,2090,2090,2090,2090,0
20231128,170200,1257438460,2090,2090,2090,2090,0
20231128,170100,1257438460,2090,2090,2090,2090,0
20231128,170000,1257438460,2090,2090,2090,2090,0
20231128,165900,1257438460,2090,2090,2090,2090,0
20231128,165800,1257438460,2090,2090,2090,2090,0
20231128,165700,1257438460,2090,2090,2090,2090,0
20231128,165600,1257438460,2090,2090,2090,2090,11679
20231128,165500,1257438460,2090,2090,2090,2090,0
20231128,165400,1257438460,2090,2090,2090,2090,0
20231128,165300,1257438460,2090,2090,2090,2090,0
20231128,165200,1257438460,2090,2090,2090,2090,0
20231128,165100,1257438460,2090,2090,2090,2090,0
20231128,165000,1257438460,2090,2090,2090,2090,0
20231128,164900,1257438460,2090,2090,2090,2090,0
20231128,164800,1257438460,2090,2090,2090,2090,0
20231128,164700,1257438460,2090,2090,2090,2090,0
20231128,164600,1257438460,2090,2090,2090,2090,0
20231128,164500,1257438460,2090,2090,2090,2090,0
20231128,164400,1257438460,2090,2090,2090,2090,0
20231128,164300,1257438460,2090,2090,2090,2090,0
20231128,164200,1257438460,2090,2090,2090,2090,0
20231128,164100,1257438460,2090,2090,2090,2090,0
20231128,164000,1257438460,2090,2090,2090,2090,0
20231128,163900,1257438460,2090,2090,2090,2090,0
20231128,163800,1257438460,2090,2090,2090,2090,0
20231128,163700,1257438460,2090,2090,2090,2090,0
20231128,163600,1257438460,2090,2090,2090,2090,0
20231128,163500,1257438460,2090,2090,2090,2090,0
20231128,163400,1257438460,2090,2090,2090,2090,0
20231128,163300,1257438460,2090,2090,2090,2090,0
20231128,163200,1257438460,2090,2090,2090,2090,0
20231128,163100,1257438460,2090,2090,2090,2090,0
20231128,163000,1257438460,2090,2090,2090,2090,0
20231128,162900,1257438460,2090,2090,2090,2090,0
20231128,162800,1257438460,2090,2090,2090,2090,0
20231128,162700,1257438460,2090,2090,2090,2090,0
20231128,162600,1257438460,2090,2090,2090,2090,11679
20231128,162500,1257438460,2090,2090,2090,2090,0
20231128,162400,1257438460,2090,2090,2090,2090,0
20231128,162300,1257438460,2090,2090,2090,2090,0
20231128,162200,1257438460,2090,2090,2090,2090,0
20231128,162100,1257438460,2090,2090,2090,2090,0
20231128,162000,1257438460,2090,2090,2090,2090,0
20231128,161900,1257438460,2090,2090,2090,2090,0
20231128,161800,1257438460,2090,2090,2090,2090,0
20231128,161700,1257438460,2090,2090,2090,2090,0
20231128,161600,1257438460,2090,2090,2090,2090,0
20231128,161500,1257438460,2090,2090,2090,2090,0
20231128,161400,1257438460,2090,2090,2090,2090,0
20231128,161300,1257438460,2090,2090,2090,2090,0
20231128,161200,1257438460,2090,2090,2090,2090,0
20231128,161100,1257438460,2090,2090,2090,2090,0
20231128,161000,1257438460,2090,2090,2090,2090,0
20231128,160900,1257438460,2090,2090,2090,2090,0
20231128,160800,1257438460,2090,2090,2090,2090,0
20231128,160700,1257438460,2090,2090,2090,2090,0
20231128,160600,1257438460,2090,2090,2090,2090,0
20231128,160500,1257438460,2090,2090,2090,2090,0
20231128,160400,1257438460,2090,2090,2090,2090,0
20231128,160300,1257438460,2090,2090,2090,2090,0
20231128,160200,1257438460,2090,2090,2090,2090,0
20231128,160100,1257438460,2090,2090,2090,2090,0
20231128,160000,1257438460,2090,2090,2090,2090,0
20231128,155900,1257438460,2090,2090,2090,2090,0
20231128,155800,1257438460,2090,2090,2090,2090,0
20231128,155700,1257438460,2090,2090,2090,2090,0
20231128,155600,1257438460,2090,2090,2090,2090,11679
20231128,155500,1257438460,2090,2090,2090,2090,0
20231128,155400,1257438460,2090,2090,2090,2090,0
20231128,155300,1257438460,2090,2090,2090,2090,0
20231128,155200,1257438460,2090,2090,2090,2090,0
20231128,155100,1257438460,2090,2090,2090,2090,0
20231128,155000,1257438460,2090,2090,2090,2090,0
20231128,154900,1257438460,2090,2090,2090,2090,0
20231128,154800,1257438460,2090,2090,2090,2090,0
20231128,154700,1257438460,2090,2090,2090,2090,0
20231128,154600,1257438460,2090,2090,2090,2090,0
20231128,154500,1257438460,2090,2090,2090,2090,0
20231128,154400,1257438460,2090,2090,2090,2090,0
20231128,154300,1257438460,2090,2090,2090,2090,0
20231128,154200,1257438460,2090,2090,2090,2090,0
20231128,154100,1257438460,2090,2090,2090,2090,0
20231128,154000,1257438460,2090,2090,2090,2090,0
20231128,153900,1257438460,2090,2090,2090,2090,0
20231128,153800,1257438460,2090,2090,2090,2090,0
20231128,153700,1257438460,2090,2090,2090,2090,0
20231128,153600,1257438460,2090,2090,2090,2090,0
20231128,153500,1257438460,2090,2090,2090,2090,0
20231128,153400,1257438460,2090,2090,2090,2090,0
20231128,153300,1257438460,2090,2090,2090,2090,0
20231128,153200,1257438460,2090,2090,2090,2090,0
20231128,153100,1257438460,2090,2090,2090,2090,0
20231128,153000,1257438460,2090,2090,2090,2090,11679
20231128,152900,1233029350,2120,2120,2120,2120,0
20231128,152800,1233029350,2120,2120,2120,2120,0
20231128,152700,1233029350,2120,2120,2120,2120,0
20231128,152600,1233029350,2120,2120,2120,2120,0
20231128,152500,1233029350,2120,2120,2120,2120,0
20231128,152400,1233029350,2120,2120,2120,2120,0
20231128,152300,1233029350,2120,2120,2120,2120,0
20231128,152200,1233029350,2120,2120,2120,2120,0
20231128,152100,1233029350,2120,2120,2120,2120,0
20231128,152000,1233029350,2120,2120,2120,2120,0
20231128,151900,1233029350,2120,2080,2120,2080,30349
20231128,151800,1169005755,2085,2085,2085,2085,2302
20231128,151700,1164206085,2080,2080,2080,2080,250
20231128,151600,1163686085,2080,2080,2080,2080,4100
20231128,151500,1155158085,2080,2080,2080,2080,0
20231128,151400,1155158085,2080,2080,2085,2080,704
20231128,151300,1153691370,2085,2085,2085,2085,2975
20231128,151200,1147488495,2085,2085,2085,2085,751
20231128,151100,1145922660,2085,2085,2085,2085,100
20231128,151000,1145714160,2085,2085,2085,2085,2159
20231128,150900,1141212645,2085,2085,2085,2085,5654
20231128,150800,1129424055,2085,2085,2085,2085,500
20231128,150700,1128381555,2090,2085,2090,2070,2508
20231128,150600,1123173280,2085,2080,2085,2080,8642
20231128,150500,1105160325,2080,2080,2080,2080,0
20231128,150400,1105160325,2080,2080,2080,2070,4590
20231128,150300,1095633125,2070,2085,2085,2065,1345
20231128,150200,1092843670,2085,2085,2085,2085,10
20231128,150100,1092822820,2060,2080,2080,2060,31358
20231128,150000,1028064510,2085,2085,2085,2085,469
20231128,145900,1027086645,2080,2075,2080,2075,5602
20231128,145800,1015461385,2080,2080,2080,2080,750
20231128,145700,1013901385,2085,2085,2085,2085,0
20231128,145600,1013901385,2085,2085,2085,2085,0
20231128,145500,1013901385,2085,2080,2085,2080,66
20231128,145400,1013763800,2080,2080,2080,2080,100
20231128,145300,1013555800,2075,2075,2075,2075,0
20231128,145200,1013555800,2075,2075,2075,2075,1
20231128,145100,1013553725,2075,2075,2075,2075,0
20231128,145000,1013553725,2075,2080,2080,2075,881
20231128,144900,1011724125,2085,2085,2085,2085,240
20231128,144800,1011223725,2075,2080,2080,2075,100
20231128,144700,1011016200,2080,2090,2090,2080,1600
20231128,144600,1007687200,2090,2090,2090,2080,728
20231128,144500,1006172810,2090,2090,2090,2090,50
20231128,144400,1006068310,2090,2090,2090,2090,30
20231128,144300,1006005610,2080,2080,2080,2080,0
20231128,144200,1006005610,2080,2085,2085,2080,6000
20231128,144100,993524825,2085,2085,2085,2085,3100
20231128,144000,987061325,2090,2090,2090,2090,10
20231128,143900,987040425,2090,2090,2090,2090,0
20231128,143800,987040425,2090,2090,2090,2090,20
20231128,143700,986998625,2090,2090,2090,2090,0
20231128,143600,986998625,2090,2090,2090,2090,0
20231128,143500,986998625,2090,2090,2090,2090,0
20231128,143400,986998625,2090,2090,2090,2090,0
20231128,143300,986998625,2090,2090,2090,2090,0
20231128,143200,986998625,2090,2095,2095,2090,1407
20231128,143100,984057990,2090,2090,2090,2085,1091
20231128,143000,981778700,2090,2095,2095,2090,5849
20231128,142900,969538550,2095,2095,2095,2095,626
20231128,142800,968227080,2095,2095,2095,2095,30
20231128,142700,968164230,2095,2095,2095,2095,0
20231128,142600,968164230,2095,2100,2100,2095,107
20231128,142500,967939565,2095,2095,2095,2095,47
20231128,142400,967841100,2095,2095,2095,2095,0
20231128,142300,967841100,2095,2095,2095,2095,0
20231128,142200,967841100,2095,2095,2095,2095,244
20231128,142100,967329920,2095,2095,2095,2095,154
20231128,142000,967007290,2095,2095,2095,2095,2000
20231128,141900,962817290,2095,2095,2095,2095,1
20231128,141800,962815195,2100,2100,2100,2100,0
20231128,141700,962815195,2100,2100,2100,2100,291
20231128,141600,962204095,2100,2100,2100,2100,1100
20231128,141500,959894095,2100,2100,2100,2100,474
20231128,141400,958898695,2100,2100,2100,2100,0
20231128,141300,958898695,2100,2100,2100,2100,872
20231128,141200,957067495,2100,2100,2100,2100,1
20231128,141100,957065395,2100,2100,2100,2100,0
20231128,141000,957065395,2100,2100,2100,2100,509
20231128,140900,955996495,2100,2100,2100,2100,299
20231128,140800,955368595,2100,2095,2100,2095,14701
20231128,140700,924518380,2095,2095,2095,2095,242
20231128,140600,924011390,2095,2095,2095,2095,0
20231128,140500,924011390,2095,2095,2095,2095,600
20231128,140400,922754390,2090,2095,2095,2090,343
20231128,140300,922036520,2095,2095,2095,2095,0
20231128,140200,922036520,2095,2095,2095,2095,439
20231128,140100,921116815,2095,2095,2095,2095,911
20231128,140000,919208270,2095,2095,2095,2095,1000
20231128,135900,917113270,2095,2095,2095,2095,0
20231128,135800,917113270,2095,2095,2095,2095,0
20231128,135700,917113270,2095,2095,2095,2095,3900
20231128,135600,908942770,2095,2100,2100,2095,5555
20231128,135500,897288770,2100,2110,2110,2100,2459
20231128,135400,892124300,2110,2110,2110,2110,6838
20231128,135300,877696120,2110,2105,2110,2105,8000
20231128,135200,860832795,2105,2105,2105,2105,0
20231128,135100,860832795,2105,2105,2105,2105,24
20231128,135000,860782275,2105,2105,2105,2105,104
20231128,134900,860563355,2105,2105,2105,2105,0
20231128,134800,860563355,2105,2105,2105,2105,992
20231128,134700,858475195,2105,2100,2105,2100,250
20231128,134600,857949870,2100,2100,2100,2100,3000
20231128,134500,851649870,2095,2095,2095,2095,1281
20231128,134400,848966175,2100,2100,2100,2100,191
20231128,134300,848565075,2100,2100,2100,2100,0
20231128,134200,848565075,2100,2095,2100,2095,120
20231128,134100,848313670,2095,2095,2095,2095,0
20231128,134000,848313670,2095,2095,2095,2095,0
20231128,133900,848313670,2095,2095,2095,2095,0
20231128,133800,848313670,2095,2095,2095,2095,300
20231128,133700,847685170,2100,2100,2100,2100,0
20231128,133600,847685170,2100,2095,2100,2090,5010
20231128,133500,837214120,2100,2100,2100,2100,10
20231128,133400,837193120,2085,2085,2085,2085,250
20231128,133300,836671870,2100,2100,2100,2100,2368
20231128,133200,831699070,2100,2090,2100,2090,21303
20231128,133100,786984105,2090,2090,2090,2090,1500
20231128,133000,783849105,2090,2090,2090,2090,500
20231128,132900,782804105,2090,2090,2090,2090,150
20231128,132800,782490605,2090,2085,2090,2085,2844
20231128,132700,776548365,2090,2090,2090,2090,0
20231128,132600,776548365,2090,2090,2090,2090,100
20231128,132500,776339365,2090,2090,2090,2090,0
20231128,132400,776339365,2090,2090,2090,2090,100
20231128,132300,776130365,2090,2090,2090,2090,3442
20231128,132200,768936585,2085,2085,2085,2085,0
20231128,132100,768936585,2085,2090,2090,2085,11
20231128,132000,768913605,2085,2085,2085,2085,1155
20231128,131900,766505430,2085,2085,2085,2085,10
20231128,131800,766484580,2085,2085,2085,2085,3133
20231128,131700,759952275,2085,2085,2085,2085,1000
20231128,131600,757867275,2085,2085,2085,2085,85
20231128,131500,757690050,2080,2080,2080,2080,0
20231128,131400,757690050,2080,2080,2080,2080,0
20231128,131300,757690050,2080,2080,2080,2080,0
20231128,131200,757690050,2080,2080,2080,2080,58
20231128,131100,757569410,2080,2080,2080,2080,0
20231128,131000,757569410,2080,2080,2080,2080,1455
20231128,130900,754543010,2080,2080,2080,2080,150
20231128,130800,754231010,2080,2080,2080,2080,0
20231128,130700,754231010,2080,2080,2080,2080,101
20231128,130600,754020930,2080,2080,2080,2080,200
20231128,130500,753604930,2080,2080,2080,2080,201
20231128,130400,753186850,2080,2080,2080,2080,100
20231128,130300,752978850,2085,2080,2085,2080,11
20231128,130200,752955965,2080,2075,2080,2075,66
20231128,130100,752818965,2080,2080,2080,2080,3000
20231128,130000,746578965,2080,2080,2080,2080,0
20231128,125900,746578965,2080,2080,2080,2075,392
20231128,125800,745763855,2080,2080,2080,2080,999
20231128,125700,743685935,2075,2080,2080,2075,4712
20231128,125600,733887975,2080,2080,2080,2080,0
20231128,125500,733887975,2080,2080,2080,2080,0
20231128,125400,733887975,2080,2080,2080,2080,0
20231128,125300,733887975,2080,2080,2080,2080,110
20231128,125200,733659175,2075,2075,2075,2075,0
20231128,125100,733659175,2075,2075,2075,2075,0
20231128,125000,733659175,2075,2080,2080,2075,517
20231128,124900,732583900,2075,2075,2075,2075,48
20231128,124800,732484300,2080,2080,2080,2080,90
20231128,124700,732297100,2080,2080,2080,2080,0
20231128,124600,732297100,2080,2080,2080,2080,0
20231128,124500,732297100,2080,2080,2080,2080,1
20231128,124400,732295020,2075,2075,2075,2075,218
20231128,124300,731842670,2075,2075,2075,2075,2500
20231128,124200,726655170,2075,2075,2075,2075,401
20231128,124100,725823095,2075,2075,2075,2075,0
20231128,124000,725823095,2075,2075,2075,2075,0
20231128,123900,725823095,2075,2075,2075,2075,11000
20231128,123800,702998095,2070,2070,2070,2070,405
20231128,123700,702159745,2070,2070,2070,2070,546
20231128,123600,701029525,2070,2070,2070,2070,629
20231128,123500,699727495,2070,2070,2070,2070,1672
20231128,123400,696266455,2075,2075,2075,2075,0
20231128,123300,696266455,2075,2075,2075,2075,676
20231128,123200,694863755,2075,2075,2075,2075,0
20231128,123100,694863755,2075,2075,2075,2075,50
20231128,123000,694760005,2075,2075,2075,2075,0
20231128,122900,694760005,2075,2075,2075,2075,0
20231128,122800,694760005,2075,2075,2075,2075,163
20231128,122700,694421780,2070,2070,2070,2070,171
20231128,122600,694067810,2070,2070,2070,2070,0
20231128,122500,694067810,2070,2070,2070,2070,8
20231128,122400,694051250,2070,2075,2075,2070,3094
20231128,122300,687645205,2075,2070,2075,2070,1100
20231128,122200,685367705,2070,2070,2070,2070,1000
20231128,122100,683297705,2070,2070,2070,2070,976
20231128,122000,681277385,2075,2075,2075,2075,240
20231128,121900,680779385,2075,2075,2075,2075,5
20231128,121800,680769010,2075,2075,2075,2075,3
20231128,121700,680762785,2075,2075,2075,2075,0
20231128,121600,680762785,2075,2075,2075,2075,0
20231128,121500,680762785,2075,2075,2075,2075,0
20231128,121400,680762785,2075,2075,2075,2075,0
20231128,121300,680762785,2075,2075,2075,2075,0
20231128,121200,680762785,2075,2075,2075,2075,0
20231128,121100,680762785,2075,2075,2075,2075,0
20231128,121000,680762785,2075,2075,2075,2075,3
20231128,120900,680756560,2070,2070,2070,2070,19
20231128,120800,680717230,2070,2070,2070,2070,1144
20231128,120700,678349150,2070,2065,2070,2065,520
20231128,120600,677275250,2065,2070,2070,2065,1843
20231128,120500,673465240,2070,2070,2070,2070,191
20231128,120400,673069870,2070,2070,2070,2070,4026
20231128,120300,664736050,2070,2070,2070,2070,0
20231128,120200,664736050,2070,2070,2070,2070,3000
20231128,120100,658526050,2070,2070,2070,2070,1
20231128,120000,658523980,2070,2070,2070,2065,8003
20231128,115900,641957780,2070,2065,2070,2060,8118
20231128,115800,625182390,2065,2065,2065,2065,2506
20231128,115700,620007500,2065,2070,2070,2065,645
20231128,115600,618675570,2070,2070,2070,2070,268
20231128,115500,618120810,2070,2070,2070,2070,387
20231128,115400,617319720,2070,2070,2070,2070,5550
20231128,115300,605831220,2070,2070,2070,2070,241
20231128,115200,605332350,2070,2070,2070,2070,0
20231128,115100,605332350,2070,2070,2070,2070,3943
20231128,115000,597170340,2070,2070,2070,2070,0
20231128,114900,597170340,2070,2070,2070,2070,200
20231128,114800,596756340,2070,2065,2070,2065,8058
20231128,114700,580076515,2065,2065,2065,2065,56
20231128,114600,579960875,2065,2065,2065,2065,584
20231128,114500,578754915,2065,2065,2065,2065,168
20231128,114400,578407995,2065,2065,2065,2065,374
20231128,114300,577635685,2065,2065,2065,2065,2845
20231128,114200,571760760,2065,2065,2065,2065,2878
20231128,114100,565817690,2070,2070,2070,2070,0
20231128,114000,565817690,2070,2070,2070,2070,13
20231128,113900,565790780,2065,2065,2070,2065,823
20231128,113800,564091225,2075,2070,2075,2070,3527
20231128,113700,556787715,2070,2070,2070,2070,15
20231128,113600,556756665,2070,2065,2070,2065,1244
20231128,113500,554182465,2070,2065,2070,2065,302
20231128,113400,553558825,2070,2065,2070,2065,5506
20231128,113300,542162105,2065,2065,2065,2065,216
20231128,113200,541716065,2065,2065,2065,2065,1500
20231128,113100,538618565,2065,2060,2065,2060,483
20231128,113000,537623485,2055,2055,2055,2055,0
20231128,112900,537623485,2055,2070,2070,2055,3
20231128,112800,537617290,2055,2055,2055,2055,399
20231128,112700,536797345,2055,2065,2065,2055,49
20231128,112600,536696170,2055,2055,2055,2055,1
20231128,112500,536694115,2065,2060,2065,2055,443
20231128,112400,535782030,2060,2055,2060,2055,51
20231128,112300,535676975,2060,2060,2060,2055,503
20231128,112200,534640800,2060,2060,2060,2060,150
20231128,112100,534331800,2060,2060,2060,2060,1060
20231128,112000,532148200,2055,2070,2070,2055,28608
20231128,111900,473176005,2070,2075,2075,2070,2320
20231128,111800,468373505,2075,2070,2075,2070,110
20231128,111700,468145755,2070,2070,2070,2070,100
20231128,111600,467938755,2070,2075,2075,2070,1100
20231128,111500,465661240,2075,2075,2075,2075,35
20231128,111400,465588615,2075,2075,2075,2075,100
20231128,111300,465381115,2075,2070,2075,2070,59
20231128,111200,465258980,2070,2070,2070,2070,156
20231128,111100,464936060,2070,2065,2070,2065,3099
20231128,111000,458522390,2065,2065,2065,2065,757
20231128,110900,456959185,2065,2065,2065,2065,243
20231128,110800,456457390,2060,2065,2065,2060,9946
20231128,110700,435924435,2065,2070,2070,2065,2900
20231128,110600,429925535,2070,2070,2070,2070,0
20231128,110500,429925535,2070,2070,2070,2070,7000
20231128,110400,415435535,2075,2075,2075,2075,0
20231128,110300,415435535,2075,2075,2075,2075,2072
20231128,110200,411136135,2080,2075,2080,2075,256
20231128,110100,410604410,2075,2075,2075,2075,282
20231128,110000,410019260,2075,2075,2075,2075,624
20231128,105900,408724460,2070,2070,2080,2070,7560
20231128,105800,393046970,2065,2070,2070,2065,1057
20231128,105700,390859125,2070,2070,2070,2070,149
20231128,105600,390550695,2065,2065,2065,2065,9
20231128,105500,390532110,2065,2070,2070,2065,376
20231128,105400,389754715,2070,2070,2070,2070,255
20231128,105300,389226865,2070,2070,2070,2065,1101
20231128,105200,386947800,2070,2075,2075,2070,3086
20231128,105100,380552620,2075,2075,2075,2075,0
20231128,105000,380552620,2075,2075,2075,2075,0
20231128,104900,380552620,2075,2075,2075,2075,570
20231128,104800,379369870,2075,2070,2075,2070,1201
20231128,104700,376883795,2075,2075,2075,2075,100
20231128,104600,376676295,2075,2075,2075,2075,1
20231128,104500,376674220,2075,2075,2075,2075,0
20231128,104400,376674220,2075,2070,2075,2070,10010
20231128,104300,355953470,2075,2075,2080,2070,2619
20231128,104200,350530075,2070,2075,2075,2070,1247
20231128,104100,347948690,2075,2080,2080,2075,317
20231128,104000,347290895,2080,2075,2080,2070,8752
20231128,103900,329163145,2080,2080,2085,2080,1004
20231128,103800,327069965,2080,2080,2080,2080,1
20231128,103700,327067885,2080,2080,2080,2080,2
20231128,103600,327063725,2075,2075,2075,2075,774
20231128,103500,325457675,2075,2075,2075,2075,1752
20231128,103400,321822275,2075,2080,2080,2075,2089
20231128,103300,317487155,2080,2080,2080,2075,2480
20231128,103200,312336505,2080,2075,2080,2075,106
20231128,103100,312116030,2075,2075,2075,2075,41
20231128,103000,312030955,2075,2075,2075,2075,2331
20231128,102900,307194130,2075,2075,2075,2075,1679
20231128,102800,303710205,2075,2075,2075,2075,5028
20231128,102700,293277105,2080,2080,2080,2080,21
20231128,102600,293233425,2075,2080,2080,2075,6
20231128,102500,293220970,2075,2080,2080,2075,15
20231128,102400,293189835,2080,2080,2080,2080,1321
20231128,102300,290442155,2080,2080,2080,2080,2380
20231128,102200,285491755,2085,2085,2085,2085,0
20231128,102100,285491755,2085,2085,2085,2085,2
20231128,102000,285487585,2085,2080,2085,2080,1304
20231128,101900,282775260,2085,2085,2085,2085,468
20231128,101800,281799480,2085,2080,2085,2080,1088
20231128,101700,279536190,2085,2085,2085,2085,5
20231128,101600,279525765,2080,2080,2080,2080,163
20231128,101500,279186725,2090,2090,2090,2090,50
20231128,101400,279082225,2090,2090,2090,2090,0
20231128,101300,279082225,2090,2090,2090,2090,0
20231128,101200,279082225,2090,2080,2090,2080,31
20231128,101100,279017735,2080,2080,2085,2080,1237
20231128,101000,276444760,2085,2095,2095,2085,11
20231128,100900,276421815,2080,2080,2085,2080,2231
20231128,100800,271779860,2080,2080,2080,2080,2000
20231128,100700,267619860,2085,2085,2085,2085,613
20231128,100600,266341755,2085,2085,2085,2085,48
20231128,100500,266241675,2090,2080,2090,2080,920
20231128,100400,264323515,2085,2085,2085,2080,130
20231128,100300,264052965,2080,2085,2085,2080,251
20231128,100200,263530385,2085,2080,2085,2075,5062
20231128,100100,253002275,2085,2085,2085,2085,276
20231128,100000,252426815,2080,2085,2085,2080,9
20231128,095900,252408055,2085,2090,2090,2080,30050
20231128,095800,189790940,2090,2090,2090,2090,801
20231128,095700,188116850,2090,2090,2095,2090,4183
20231128,095600,179353500,2090,2095,2095,2090,753
20231128,095500,177775970,2090,2090,2090,2090,237
20231128,095400,177280640,2090,2090,2095,2090,11
20231128,095300,177257625,2095,2095,2095,2090,2113
20231128,095200,172830900,2090,2095,2100,2090,9832
20231128,095100,152235360,2095,2100,2100,2095,702
20231128,095000,150764660,2095,2095,2095,2095,8
20231128,094900,150747900,2095,2095,2095,2095,0
20231128,094800,150747900,2095,2100,2100,2095,520
20231128,094700,149656000,2095,2095,2095,2095,29
20231128,094600,149595245,2095,2100,2100,2095,702
20231128,094500,148121055,2095,2095,2105,2095,2798
20231128,094400,142259145,2095,2095,2095,2095,6
20231128,094300,142246575,2100,2100,2100,2100,1878
20231128,094200,138302775,2100,2100,2100,2100,0
20231128,094100,138302775,2100,2095,2100,2095,52
20231128,094000,138193825,2100,2100,2100,2100,1230
20231128,093900,135610825,2105,2105,2105,2105,5
20231128,093800,135600300,2100,2100,2100,2095,1089
20231128,093700,133313420,2095,2095,2095,2095,548
20231128,093600,132165360,2095,2100,2100,2095,4566
20231128,093500,122577780,2100,2105,2105,2100,336
20231128,093400,121870700,2105,2115,2115,2100,308
20231128,093300,121223820,2115,2105,2115,2100,3151
20231128,093200,114599055,2115,2115,2115,2115,4
20231128,093100,114590595,2105,2110,2110,2105,3
20231128,093000,114584270,2120,2115,2120,2105,911
20231128,092900,112665415,2110,2115,2115,2110,1001
20231128,092800,110553300,2110,2105,2110,2105,379
20231128,092700,109754625,2105,2105,2105,2105,800
20231128,092600,108070625,2105,2105,2105,2100,232
20231128,092500,107582535,2105,2110,2110,2105,2324
20231128,092400,102688015,2105,2105,2105,2105,2404
20231128,092300,97627595,2100,2100,2100,2100,3055
20231128,092200,91212095,2105,2100,2110,2100,3050
20231128,092100,84801595,2100,2100,2100,2100,312
20231128,092000,84146395,2100,2100,2100,2100,4
20231128,091900,84137995,2105,2105,2105,2105,2001
20231128,091800,79925890,2105,2105,2105,2105,5
20231128,091700,79915365,2105,2110,2110,2105,3000
20231128,091600,73597895,2115,2115,2115,2115,0
20231128,091500,73597895,2115,2110,2115,2110,2930
20231128,091400,67415095,2110,2110,2110,2110,2140
20231128,091300,62899695,2110,2110,2110,2110,4
20231128,091200,62891255,2120,2120,2120,2120,47
20231128,091100,62791615,2120,2120,2125,2120,5103
20231128,091000,51972740,2115,2115,2115,2115,0
20231128,090900,51972740,2115,2115,2115,2115,201
20231128,090800,51547625,2115,2115,2115,2115,1813
20231128,090700,47713130,2115,2120,2120,2115,138
20231128,090600,47420760,2115,2120,2120,2115,2244
20231128,090500,42666025,2120,2115,2120,2115,2203
20231128,090400,38001670,2115,2110,2115,2110,1604
20231128,090300,34609230,2110,2120,2120,2110,81
20231128,090200,34438280,2110,2115,2120,2110,2736
20231128,090100,28665125,2120,2125,2125,2110,11423
20231128,090000,4479610,2125,2120,2125,2120,1893