stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195700,1050494460,2285,2285,2285,2285,6412
20231128,195600,1050494460,2285,2285,2285,2285,0
20231128,195500,1050494460,2285,2285,2285,2285,0
20231128,195400,1050494460,2285,2285,2285,2285,0
20231128,195300,1050494460,2285,2285,2285,2285,0
20231128,195200,1050494460,2285,2285,2285,2285,0
20231128,195100,1050494460,2285,2285,2285,2285,0
20231128,195000,1050494460,2285,2285,2285,2285,0
20231128,194900,1050494460,2285,2285,2285,2285,0
20231128,194800,1050494460,2285,2285,2285,2285,0
20231128,194700,1050494460,2285,2285,2285,2285,0
20231128,194600,1050494460,2285,2285,2285,2285,0
20231128,194500,1050494460,2285,2285,2285,2285,0
20231128,194400,1050494460,2285,2285,2285,2285,0
20231128,194300,1050494460,2285,2285,2285,2285,0
20231128,194200,1050494460,2285,2285,2285,2285,0
20231128,194100,1050494460,2285,2285,2285,2285,0
20231128,194000,1050494460,2285,2285,2285,2285,0
20231128,193900,1050494460,2285,2285,2285,2285,0
20231128,193800,1050494460,2285,2285,2285,2285,0
20231128,193700,1050494460,2285,2285,2285,2285,0
20231128,193600,1050494460,2285,2285,2285,2285,0
20231128,193500,1050494460,2285,2285,2285,2285,0
20231128,193400,1050494460,2285,2285,2285,2285,0
20231128,193300,1050494460,2285,2285,2285,2285,0
20231128,193200,1050494460,2285,2285,2285,2285,0
20231128,193100,1050494460,2285,2285,2285,2285,0
20231128,193000,1050494460,2285,2285,2285,2285,0
20231128,192900,1050494460,2285,2285,2285,2285,0
20231128,192800,1050494460,2285,2285,2285,2285,0
20231128,192700,1050494460,2285,2285,2285,2285,6412
20231128,192600,1050494460,2285,2285,2285,2285,0
20231128,192500,1050494460,2285,2285,2285,2285,0
20231128,192400,1050494460,2285,2285,2285,2285,0
20231128,192300,1050494460,2285,2285,2285,2285,0
20231128,192200,1050494460,2285,2285,2285,2285,0
20231128,192100,1050494460,2285,2285,2285,2285,0
20231128,192000,1050494460,2285,2285,2285,2285,0
20231128,191900,1050494460,2285,2285,2285,2285,0
20231128,191800,1050494460,2285,2285,2285,2285,0
20231128,191700,1050494460,2285,2285,2285,2285,0
20231128,191600,1050494460,2285,2285,2285,2285,0
20231128,191500,1050494460,2285,2285,2285,2285,0
20231128,191400,1050494460,2285,2285,2285,2285,0
20231128,191300,1050494460,2285,2285,2285,2285,0
20231128,191200,1050494460,2285,2285,2285,2285,0
20231128,191100,1050494460,2285,2285,2285,2285,0
20231128,191000,1050494460,2285,2285,2285,2285,0
20231128,190900,1050494460,2285,2285,2285,2285,0
20231128,190800,1050494460,2285,2285,2285,2285,0
20231128,190700,1050494460,2285,2285,2285,2285,0
20231128,190600,1050494460,2285,2285,2285,2285,0
20231128,190500,1050494460,2285,2285,2285,2285,0
20231128,190400,1050494460,2285,2285,2285,2285,0
20231128,190300,1050494460,2285,2285,2285,2285,0
20231128,190200,1050494460,2285,2285,2285,2285,0
20231128,190100,1050494460,2285,2285,2285,2285,0
20231128,190000,1050494460,2285,2285,2285,2285,0
20231128,185900,1050494460,2285,2285,2285,2285,0
20231128,185800,1050494460,2285,2285,2285,2285,0
20231128,185700,1050494460,2285,2285,2285,2285,6412
20231128,185600,1050494460,2285,2285,2285,2285,0
20231128,185500,1050494460,2285,2285,2285,2285,0
20231128,185400,1050494460,2285,2285,2285,2285,0
20231128,185300,1050494460,2285,2285,2285,2285,0
20231128,185200,1050494460,2285,2285,2285,2285,0
20231128,185100,1050494460,2285,2285,2285,2285,0
20231128,185000,1050494460,2285,2285,2285,2285,0
20231128,184900,1050494460,2285,2285,2285,2285,0
20231128,184800,1050494460,2285,2285,2285,2285,0
20231128,184700,1050494460,2285,2285,2285,2285,0
20231128,184600,1050494460,2285,2285,2285,2285,0
20231128,184500,1050494460,2285,2285,2285,2285,0
20231128,184400,1050494460,2285,2285,2285,2285,0
20231128,184300,1050494460,2285,2285,2285,2285,0
20231128,184200,1050494460,2285,2285,2285,2285,0
20231128,184100,1050494460,2285,2285,2285,2285,0
20231128,184000,1050494460,2285,2285,2285,2285,0
20231128,183900,1050494460,2285,2285,2285,2285,0
20231128,183800,1050494460,2285,2285,2285,2285,0
20231128,183700,1050494460,2285,2285,2285,2285,0
20231128,183600,1050494460,2285,2285,2285,2285,0
20231128,183500,1050494460,2285,2285,2285,2285,0
20231128,183400,1050494460,2285,2285,2285,2285,0
20231128,183300,1050494460,2285,2285,2285,2285,0
20231128,183200,1050494460,2285,2285,2285,2285,0
20231128,183100,1050494460,2285,2285,2285,2285,0
20231128,183000,1050494460,2285,2285,2285,2285,0
20231128,182900,1050494460,2285,2285,2285,2285,0
20231128,182800,1050494460,2285,2285,2285,2285,0
20231128,182700,1050494460,2285,2285,2285,2285,6412
20231128,182600,1050494460,2285,2285,2285,2285,0
20231128,182500,1050494460,2285,2285,2285,2285,0
20231128,182400,1050494460,2285,2285,2285,2285,0
20231128,182300,1050494460,2285,2285,2285,2285,0
20231128,182200,1050494460,2285,2285,2285,2285,0
20231128,182100,1050494460,2285,2285,2285,2285,0
20231128,182000,1050494460,2285,2285,2285,2285,0
20231128,181900,1050494460,2285,2285,2285,2285,0
20231128,181800,1050494460,2285,2285,2285,2285,0
20231128,181700,1050494460,2285,2285,2285,2285,0
20231128,181600,1050494460,2285,2285,2285,2285,0
20231128,181500,1050494460,2285,2285,2285,2285,0
20231128,181400,1050494460,2285,2285,2285,2285,0
20231128,181300,1050494460,2285,2285,2285,2285,0
20231128,181200,1050494460,2285,2285,2285,2285,0
20231128,181100,1050494460,2285,2285,2285,2285,0
20231128,181000,1050494460,2285,2285,2285,2285,0
20231128,180900,1050494460,2285,2285,2285,2285,0
20231128,180800,1050494460,2285,2285,2285,2285,0
20231128,180700,1050494460,2285,2285,2285,2285,0
20231128,180600,1050494460,2285,2285,2285,2285,0
20231128,180500,1050494460,2285,2285,2285,2285,0
20231128,180400,1050494460,2285,2285,2285,2285,0
20231128,180300,1050494460,2285,2285,2285,2285,0
20231128,180200,1050494460,2285,2285,2285,2285,0
20231128,180100,1050494460,2285,2285,2285,2285,0
20231128,180000,1050494460,2285,2285,2285,2285,0
20231128,175900,1050494460,2285,2285,2285,2285,0
20231128,175800,1050494460,2285,2285,2285,2285,0
20231128,175700,1050494460,2285,2285,2285,2285,6412
20231128,175600,1050494460,2285,2285,2285,2285,0
20231128,175500,1050494460,2285,2285,2285,2285,0
20231128,175400,1050494460,2285,2285,2285,2285,0
20231128,175300,1050494460,2285,2285,2285,2285,0
20231128,175200,1050494460,2285,2285,2285,2285,0
20231128,175100,1050494460,2285,2285,2285,2285,0
20231128,175000,1050494460,2285,2285,2285,2285,0
20231128,174900,1050494460,2285,2285,2285,2285,0
20231128,174800,1050494460,2285,2285,2285,2285,0
20231128,174700,1050494460,2285,2285,2285,2285,0
20231128,174600,1050494460,2285,2285,2285,2285,0
20231128,174500,1050494460,2285,2285,2285,2285,0
20231128,174400,1050494460,2285,2285,2285,2285,0
20231128,174300,1050494460,2285,2285,2285,2285,0
20231128,174200,1050494460,2285,2285,2285,2285,0
20231128,174100,1050494460,2285,2285,2285,2285,0
20231128,174000,1050494460,2285,2285,2285,2285,0
20231128,173900,1050494460,2285,2285,2285,2285,0
20231128,173800,1050494460,2285,2285,2285,2285,0
20231128,173700,1050494460,2285,2285,2285,2285,0
20231128,173600,1050494460,2285,2285,2285,2285,0
20231128,173500,1050494460,2285,2285,2285,2285,0
20231128,173400,1050494460,2285,2285,2285,2285,0
20231128,173300,1050494460,2285,2285,2285,2285,0
20231128,173200,1050494460,2285,2285,2285,2285,0
20231128,173100,1050494460,2285,2285,2285,2285,0
20231128,173000,1050494460,2285,2285,2285,2285,0
20231128,172900,1050494460,2285,2285,2285,2285,0
20231128,172800,1050494460,2285,2285,2285,2285,0
20231128,172700,1050494460,2285,2285,2285,2285,6412
20231128,172600,1050494460,2285,2285,2285,2285,0
20231128,172500,1050494460,2285,2285,2285,2285,0
20231128,172400,1050494460,2285,2285,2285,2285,0
20231128,172300,1050494460,2285,2285,2285,2285,0
20231128,172200,1050494460,2285,2285,2285,2285,0
20231128,172100,1050494460,2285,2285,2285,2285,0
20231128,172000,1050494460,2285,2285,2285,2285,0
20231128,171900,1050494460,2285,2285,2285,2285,0
20231128,171800,1050494460,2285,2285,2285,2285,0
20231128,171700,1050494460,2285,2285,2285,2285,0
20231128,171600,1050494460,2285,2285,2285,2285,0
20231128,171500,1050494460,2285,2285,2285,2285,0
20231128,171400,1050494460,2285,2285,2285,2285,0
20231128,171300,1050494460,2285,2285,2285,2285,0
20231128,171200,1050494460,2285,2285,2285,2285,0
20231128,171100,1050494460,2285,2285,2285,2285,0
20231128,171000,1050494460,2285,2285,2285,2285,0
20231128,170900,1050494460,2285,2285,2285,2285,0
20231128,170800,1050494460,2285,2285,2285,2285,0
20231128,170700,1050494460,2285,2285,2285,2285,0
20231128,170600,1050494460,2285,2285,2285,2285,0
20231128,170500,1050494460,2285,2285,2285,2285,0
20231128,170400,1050494460,2285,2285,2285,2285,0
20231128,170300,1050494460,2285,2285,2285,2285,0
20231128,170200,1050494460,2285,2285,2285,2285,0
20231128,170100,1050494460,2285,2285,2285,2285,0
20231128,170000,1050494460,2285,2285,2285,2285,0
20231128,165900,1050494460,2285,2285,2285,2285,0
20231128,165800,1050494460,2285,2285,2285,2285,0
20231128,165700,1050494460,2285,2285,2285,2285,6412
20231128,165600,1050494460,2285,2285,2285,2285,0
20231128,165500,1050494460,2285,2285,2285,2285,0
20231128,165400,1050494460,2285,2285,2285,2285,0
20231128,165300,1050494460,2285,2285,2285,2285,0
20231128,165200,1050494460,2285,2285,2285,2285,0
20231128,165100,1050494460,2285,2285,2285,2285,0
20231128,165000,1050494460,2285,2285,2285,2285,0
20231128,164900,1050494460,2285,2285,2285,2285,0
20231128,164800,1050494460,2285,2285,2285,2285,0
20231128,164700,1050494460,2285,2285,2285,2285,0
20231128,164600,1050494460,2285,2285,2285,2285,0
20231128,164500,1050494460,2285,2285,2285,2285,0
20231128,164400,1050494460,2285,2285,2285,2285,0
20231128,164300,1050494460,2285,2285,2285,2285,0
20231128,164200,1050494460,2285,2285,2285,2285,0
20231128,164100,1050494460,2285,2285,2285,2285,0
20231128,164000,1050494460,2285,2285,2285,2285,0
20231128,163900,1050494460,2285,2285,2285,2285,0
20231128,163800,1050494460,2285,2285,2285,2285,0
20231128,163700,1050494460,2285,2285,2285,2285,0
20231128,163600,1050494460,2285,2285,2285,2285,0
20231128,163500,1050494460,2285,2285,2285,2285,0
20231128,163400,1050494460,2285,2285,2285,2285,0
20231128,163300,1050494460,2285,2285,2285,2285,0
20231128,163200,1050494460,2285,2285,2285,2285,0
20231128,163100,1050494460,2285,2285,2285,2285,0
20231128,163000,1050494460,2285,2285,2285,2285,0
20231128,162900,1050494460,2285,2285,2285,2285,0
20231128,162800,1050494460,2285,2285,2285,2285,0
20231128,162700,1050494460,2285,2285,2285,2285,6412
20231128,162600,1050494460,2285,2285,2285,2285,0
20231128,162500,1050494460,2285,2285,2285,2285,0
20231128,162400,1050494460,2285,2285,2285,2285,0
20231128,162300,1050494460,2285,2285,2285,2285,0
20231128,162200,1050494460,2285,2285,2285,2285,0
20231128,162100,1050494460,2285,2285,2285,2285,0
20231128,162000,1050494460,2285,2285,2285,2285,0
20231128,161900,1050494460,2285,2285,2285,2285,0
20231128,161800,1050494460,2285,2285,2285,2285,0
20231128,161700,1050494460,2285,2285,2285,2285,0
20231128,161600,1050494460,2285,2285,2285,2285,0
20231128,161500,1050494460,2285,2285,2285,2285,0
20231128,161400,1050494460,2285,2285,2285,2285,0
20231128,161300,1050494460,2285,2285,2285,2285,0
20231128,161200,1050494460,2285,2285,2285,2285,0
20231128,161100,1050494460,2285,2285,2285,2285,0
20231128,161000,1050494460,2285,2285,2285,2285,0
20231128,160900,1050494460,2285,2285,2285,2285,0
20231128,160800,1050494460,2285,2285,2285,2285,0
20231128,160700,1050494460,2285,2285,2285,2285,0
20231128,160600,1050494460,2285,2285,2285,2285,0
20231128,160500,1050494460,2285,2285,2285,2285,0
20231128,160400,1050494460,2285,2285,2285,2285,0
20231128,160300,1050494460,2285,2285,2285,2285,0
20231128,160200,1050494460,2285,2285,2285,2285,0
20231128,160100,1050494460,2285,2285,2285,2285,0
20231128,160000,1050494460,2285,2285,2285,2285,0
20231128,155900,1050494460,2285,2285,2285,2285,0
20231128,155800,1050494460,2285,2285,2285,2285,0
20231128,155700,1050494460,2285,2285,2285,2285,6412
20231128,155600,1050494460,2285,2285,2285,2285,0
20231128,155500,1050494460,2285,2285,2285,2285,0
20231128,155400,1050494460,2285,2285,2285,2285,0
20231128,155300,1050494460,2285,2285,2285,2285,0
20231128,155200,1050494460,2285,2285,2285,2285,0
20231128,155100,1050494460,2285,2285,2285,2285,0
20231128,155000,1050494460,2285,2285,2285,2285,0
20231128,154900,1050494460,2285,2285,2285,2285,0
20231128,154800,1050494460,2285,2285,2285,2285,0
20231128,154700,1050494460,2285,2285,2285,2285,0
20231128,154600,1050494460,2285,2285,2285,2285,0
20231128,154500,1050494460,2285,2285,2285,2285,0
20231128,154400,1050494460,2285,2285,2285,2285,0
20231128,154300,1050494460,2285,2285,2285,2285,0
20231128,154200,1050494460,2285,2285,2285,2285,0
20231128,154100,1050494460,2285,2285,2285,2285,0
20231128,154000,1050494460,2285,2285,2285,2285,0
20231128,153900,1050494460,2285,2285,2285,2285,0
20231128,153800,1050494460,2285,2285,2285,2285,0
20231128,153700,1050494460,2285,2285,2285,2285,0
20231128,153600,1050494460,2285,2285,2285,2285,0
20231128,153500,1050494460,2285,2285,2285,2285,0
20231128,153400,1050494460,2285,2285,2285,2285,0
20231128,153300,1050494460,2285,2285,2285,2285,0
20231128,153200,1050494460,2285,2285,2285,2285,0
20231128,153100,1050494460,2285,2285,2285,2285,0
20231128,153000,1050494460,2285,2285,2285,2285,6412
20231128,152900,1035843040,2285,2285,2285,2285,0
20231128,152800,1035843040,2285,2285,2285,2285,0
20231128,152700,1035843040,2285,2285,2285,2285,0
20231128,152600,1035843040,2285,2285,2285,2285,0
20231128,152500,1035843040,2285,2285,2285,2285,0
20231128,152400,1035843040,2285,2285,2285,2285,0
20231128,152300,1035843040,2285,2285,2285,2285,0
20231128,152200,1035843040,2285,2285,2285,2285,0
20231128,152100,1035843040,2285,2285,2285,2285,0
20231128,152000,1035843040,2285,2285,2285,2285,0
20231128,151900,1035843040,2285,2280,2285,2280,585
20231128,151800,1034509220,2285,2285,2285,2285,213
20231128,151700,1034022515,2285,2285,2285,2280,228
20231128,151600,1033502590,2285,2285,2285,2280,109
20231128,151500,1033254025,2285,2285,2285,2285,31
20231128,151400,1033183190,2285,2285,2285,2285,0
20231128,151300,1033183190,2285,2290,2290,2285,150
20231128,151200,1032839940,2290,2290,2290,2290,366
20231128,151100,1032001800,2290,2290,2290,2290,134
20231128,151000,1031694940,2290,2285,2290,2285,1543
20231128,150900,1028169130,2280,2280,2280,2280,1139
20231128,150800,1025572210,2280,2280,2280,2280,321
20231128,150700,1024840330,2280,2280,2280,2275,1053
20231128,150600,1022440990,2275,2275,2275,2275,23
20231128,150500,1022388665,2280,2275,2280,2275,278
20231128,150400,1021756165,2275,2275,2275,2275,20
20231128,150300,1021710665,2275,2275,2275,2275,329
20231128,150200,1020962190,2275,2275,2275,2275,0
20231128,150100,1020962190,2275,2280,2280,2275,2156
20231128,150000,1016057040,2280,2275,2280,2275,145
20231128,145900,1015726520,2275,2275,2280,2275,73
20231128,145800,1015560435,2275,2275,2275,2275,321
20231128,145700,1014830160,2275,2280,2280,2275,161
20231128,145600,1014463880,2280,2275,2280,2275,109
20231128,145500,1014215890,2275,2280,2280,2275,2689
20231128,145400,1008090050,2275,2275,2280,2275,91
20231128,145300,1007883015,2275,2280,2280,2275,121
20231128,145200,1007607735,2275,2275,2280,2275,72
20231128,145100,1007443925,2280,2270,2280,2270,403
20231128,145000,1006529055,2270,2270,2270,2270,298
20231128,144900,1005852595,2270,2270,2275,2270,115
20231128,144800,1005591495,2270,2270,2270,2270,85
20231128,144700,1005398545,2270,2270,2270,2270,86
20231128,144600,1005203325,2270,2270,2275,2270,232
20231128,144500,1004676125,2280,2270,2280,2270,891
20231128,144400,1002653545,2270,2280,2280,2270,564
20231128,144300,1001370920,2275,2270,2280,2270,98
20231128,144200,1001148220,2270,2270,2275,2270,116
20231128,144100,1000884850,2270,2270,2275,2270,89
20231128,144000,1000682800,2270,2275,2275,2270,1707
20231128,143900,996800850,2275,2270,2275,2270,2123
20231128,143800,991981635,2270,2270,2270,2270,70
20231128,143700,991822735,2270,2270,2275,2270,1132
20231128,143600,989253070,2270,2275,2275,2270,86
20231128,143500,989057700,2270,2270,2280,2270,1064
20231128,143400,986637475,2270,2275,2275,2270,641
20231128,143300,985179275,2275,2275,2275,2275,136
20231128,143200,984869875,2275,2275,2275,2275,121
20231128,143100,984594600,2280,2275,2280,2275,82
20231128,143000,984407995,2275,2275,2280,2275,180
20231128,142900,983998195,2275,2275,2275,2275,86
20231128,142800,983802545,2275,2275,2280,2275,559
20231128,142700,982530800,2275,2275,2275,2275,315
20231128,142600,981814175,2275,2285,2285,2275,213
20231128,142500,981328965,2275,2275,2275,2275,812
20231128,142400,979481665,2285,2275,2285,2270,111
20231128,142300,979229480,2275,2275,2285,2270,2554
20231128,142200,973412140,2275,2280,2280,2270,91
20231128,142100,973205495,2280,2270,2280,2270,114
20231128,142000,972946490,2270,2280,2280,2270,239
20231128,141900,972403380,2270,2270,2270,2270,337
20231128,141800,971638390,2270,2270,2270,2270,145
20231128,141700,971309240,2275,2270,2275,2270,289
20231128,141600,970652115,2270,2270,2280,2270,121
20231128,141500,970377435,2270,2270,2280,2270,110
20231128,141400,970127510,2270,2280,2280,2270,512
20231128,141300,968963045,2270,2270,2270,2270,121
20231128,141200,968688375,2270,2270,2270,2270,285
20231128,141100,968041425,2270,2270,2270,2270,421
20231128,141000,967085755,2270,2280,2280,2270,1683
20231128,140900,963264545,2280,2270,2280,2265,990
20231128,140800,961017360,2270,2270,2270,2265,2216
20231128,140700,955988115,2265,2265,2270,2265,96
20231128,140600,955770670,2265,2265,2270,2265,621
20231128,140500,954362605,2265,2270,2270,2265,107
20231128,140400,954120140,2265,2270,2270,2265,3187
20231128,140300,946892755,2270,2270,2270,2270,72
20231128,140200,946729315,2270,2270,2275,2270,131
20231128,140100,946431900,2275,2275,2275,2270,854
20231128,140000,944489475,2270,2270,2270,2270,280
20231128,135900,943853875,2270,2270,2270,2270,121
20231128,135800,943579205,2275,2275,2275,2270,3096
20231128,135700,936551250,2270,2275,2280,2270,2409
20231128,135600,931079295,2280,2275,2280,2275,72
20231128,135500,930915485,2280,2270,2280,2270,549
20231128,135400,929666830,2280,2280,2280,2270,91
20231128,135300,929460210,2270,2280,2280,2270,82
20231128,135200,929273950,2270,2280,2280,2270,124
20231128,135100,928992440,2270,2270,2280,2270,96
20231128,135000,928774450,2280,2270,2280,2270,3147
20231128,134900,921630670,2280,2275,2280,2270,95
20231128,134800,921414885,2280,2270,2280,2270,658
20231128,134700,919921195,2275,2280,2280,2270,124
20231128,134600,919639160,2270,2270,2280,2270,87
20231128,134500,919441660,2280,2275,2280,2275,1703
20231128,134400,915566580,2275,2270,2275,2270,3193
20231128,134300,908302970,2270,2275,2275,2270,1596
20231128,134200,904677195,2275,2275,2275,2275,70
20231128,134100,904517945,2275,2275,2280,2275,122
20231128,134000,904240390,2280,2275,2280,2275,142
20231128,133900,903917310,2280,2275,2280,2275,668
20231128,133800,902394695,2275,2275,2275,2275,205
20231128,133700,901928320,2275,2275,2280,2275,473
20231128,133600,900852240,2280,2280,2280,2280,300
20231128,133500,900168240,2280,2275,2280,2275,636
20231128,133400,898721330,2275,2285,2285,2275,11
20231128,133300,898696295,2285,2285,2285,2275,72
20231128,133200,898532475,2280,2285,2285,2280,1000
20231128,133100,896251475,2285,2285,2285,2285,21
20231128,133000,896203490,2275,2275,2275,2275,128
20231128,132900,895912290,2280,2280,2280,2280,600
20231128,132800,894544290,2285,2280,2285,2280,51
20231128,132700,894428005,2280,2280,2280,2280,105
20231128,132600,894188605,2280,2280,2280,2275,77
20231128,132500,894013170,2275,2275,2275,2275,441
20231128,132400,893009895,2285,2280,2285,2280,51
20231128,132300,892893610,2280,2280,2280,2280,21
20231128,132200,892845730,2280,2280,2285,2270,1188
20231128,132100,890137575,2285,2280,2290,2270,8982
20231128,132000,869659100,2280,2280,2280,2280,12
20231128,131900,869631740,2280,2265,2280,2265,3083
20231128,131800,862633540,2265,2270,2270,2265,130
20231128,131700,862338490,2270,2270,2270,2270,127
20231128,131600,862050200,2270,2270,2270,2270,57
20231128,131500,861920810,2270,2270,2270,2265,2167
20231128,131400,857001845,2270,2270,2270,2265,1273
20231128,131300,854112145,2270,2270,2270,2270,1446
20231128,131200,850829725,2270,2270,2270,2270,11
20231128,131100,850804755,2265,2275,2275,2265,15579
20231128,131000,815449530,2290,2275,2290,2270,32037
20231128,130900,742711745,2275,2285,2285,2270,25373
20231128,130800,684949755,2285,2285,2285,2285,30
20231128,130700,684881205,2285,2280,2285,2280,1876
20231128,130600,680603920,2285,2285,2285,2285,277
20231128,130500,679970975,2280,2280,2280,2280,1
20231128,130400,679968695,2285,2285,2285,2285,101
20231128,130300,679737910,2285,2285,2285,2285,711
20231128,130200,678113275,2285,2290,2290,2285,52
20231128,130100,677994450,2280,2280,2280,2280,208
20231128,130000,677520210,2290,2290,2290,2290,2
20231128,125900,677515630,2290,2290,2290,2290,1
20231128,125800,677513340,2280,2285,2285,2280,9449
20231128,125700,655968820,2290,2290,2290,2290,70
20231128,125600,655808520,2290,2290,2290,2290,0
20231128,125500,655808520,2290,2290,2290,2290,805
20231128,125400,653965070,2285,2285,2285,2285,0
20231128,125300,653965070,2285,2285,2285,2285,1844
20231128,125200,649751530,2280,2285,2285,2280,430
20231128,125100,648771080,2285,2285,2285,2285,0
20231128,125000,648771080,2285,2285,2285,2285,363
20231128,124900,647941625,2285,2285,2285,2285,43
20231128,124800,647843370,2285,2285,2285,2285,0
20231128,124700,647843370,2285,2285,2285,2285,12239
20231128,124600,619877255,2290,2290,2290,2290,0
20231128,124500,619877255,2290,2290,2290,2290,105
20231128,124400,619636805,2290,2290,2290,2290,20
20231128,124300,619591005,2290,2290,2290,2290,303
20231128,124200,618897135,2290,2290,2290,2290,0
20231128,124100,618897135,2290,2290,2290,2290,1
20231128,124000,618894845,2285,2290,2290,2285,4
20231128,123900,618885690,2290,2290,2290,2290,5
20231128,123800,618874240,2290,2285,2290,2285,320
20231128,123700,618143025,2290,2285,2290,2285,5
20231128,123600,618131590,2290,2290,2290,2290,0
20231128,123500,618131590,2290,2285,2290,2285,157
20231128,123400,617772810,2285,2285,2285,2285,30
20231128,123300,617704260,2290,2290,2290,2290,5
20231128,123200,617692810,2290,2290,2290,2290,106
20231128,123100,617450070,2285,2285,2285,2285,4360
20231128,123000,607487470,2285,2285,2285,2285,1040
20231128,122900,605111070,2285,2280,2285,2280,21
20231128,122800,605063140,2285,2285,2285,2285,20
20231128,122700,605017440,2285,2285,2285,2285,1050
20231128,122600,602618190,2285,2285,2285,2285,0
20231128,122500,602618190,2285,2285,2285,2285,114
20231128,122400,602357700,2285,2285,2285,2285,1000
20231128,122300,600072700,2280,2280,2280,2280,509
20231128,122200,598912180,2280,2285,2285,2280,90
20231128,122100,598706730,2285,2285,2285,2285,0
20231128,122000,598706730,2285,2285,2285,2285,1003
20231128,121900,596414875,2280,2280,2280,2280,0
20231128,121800,596414875,2280,2280,2280,2280,1200
20231128,121700,593678875,2285,2285,2285,2285,2849
20231128,121600,587168910,2285,2285,2285,2285,0
20231128,121500,587168910,2285,2285,2285,2285,5
20231128,121400,587157485,2285,2285,2285,2285,1
20231128,121300,587155200,2280,2285,2285,2280,3
20231128,121200,587148355,2280,2280,2280,2280,50
20231128,121100,587034355,2280,2280,2280,2280,440
20231128,121000,586031155,2280,2280,2280,2280,0
20231128,120900,586031155,2280,2280,2280,2280,157
20231128,120800,585673195,2280,2280,2280,2280,300
20231128,120700,584989195,2285,2280,2285,2280,162
20231128,120600,584619625,2285,2285,2285,2285,6
20231128,120500,584605915,2285,2285,2285,2285,2
20231128,120400,584601345,2285,2285,2285,2285,50
20231128,120300,584487095,2285,2285,2285,2285,23
20231128,120200,584434540,2285,2285,2285,2285,219
20231128,120100,583934125,2285,2285,2285,2285,0
20231128,120000,583934125,2285,2280,2285,2280,405
20231128,115900,583009720,2285,2280,2285,2280,57
20231128,115800,582879480,2285,2285,2285,2285,5
20231128,115700,582868055,2280,2280,2280,2280,0
20231128,115600,582868055,2280,2280,2280,2280,0
20231128,115500,582868055,2280,2285,2285,2280,3001
20231128,115400,576025770,2280,2280,2280,2280,0
20231128,115300,576025770,2280,2285,2285,2280,1301
20231128,115200,573059480,2280,2285,2290,2280,38617
20231128,115100,484849015,2290,2290,2290,2290,0
20231128,115000,484849015,2290,2285,2290,2285,381
20231128,114900,483978405,2290,2290,2290,2290,62
20231128,114800,483836425,2290,2290,2290,2290,10
20231128,114700,483813525,2285,2290,2290,2285,120
20231128,114600,483539225,2290,2290,2290,2290,5
20231128,114500,483527775,2290,2290,2290,2290,0
20231128,114400,483527775,2290,2290,2290,2290,5
20231128,114300,483516325,2285,2285,2285,2285,0
20231128,114200,483516325,2285,2285,2285,2285,751
20231128,114100,481800290,2290,2290,2290,2290,3010
20231128,114000,474907390,2290,2285,2290,2285,211
20231128,113900,474425205,2290,2290,2290,2290,10
20231128,113800,474402305,2285,2285,2285,2285,500
20231128,113700,473259805,2285,2285,2290,2285,2774
20231128,113600,466921165,2285,2285,2285,2285,240
20231128,113500,466372765,2290,2290,2290,2290,0
20231128,113400,466372765,2290,2290,2290,2290,0
20231128,113300,466372765,2290,2290,2290,2290,145
20231128,113200,466040715,2290,2290,2290,2290,0
20231128,113100,466040715,2290,2290,2290,2285,170
20231128,113000,465651480,2290,2290,2290,2290,130
20231128,112900,465353780,2290,2290,2290,2290,14
20231128,112800,465321720,2285,2290,2290,2285,486
20231128,112700,464210980,2290,2290,2290,2290,400
20231128,112600,463294980,2290,2290,2290,2290,94
20231128,112500,463079720,2290,2285,2290,2285,600
20231128,112400,461708220,2290,2290,2290,2290,41
20231128,112300,461614330,2290,2290,2290,2290,49
20231128,112200,461502120,2290,2285,2290,2285,11
20231128,112100,461476980,2285,2285,2285,2285,4632
20231128,112000,450892860,2290,2290,2290,2290,40422
20231128,111900,358326480,2290,2285,2290,2285,2810
20231128,111800,351904705,2285,2285,2285,2285,1000
20231128,111700,349619705,2285,2285,2285,2285,92
20231128,111600,349409485,2285,2290,2290,2285,200
20231128,111500,348951985,2290,2290,2290,2290,10
20231128,111400,348929085,2290,2290,2290,2290,2
20231128,111300,348924505,2290,2285,2290,2285,112
20231128,111200,348668175,2290,2290,2290,2290,45
20231128,111100,348565125,2290,2285,2290,2285,451
20231128,111000,347534585,2290,2290,2290,2285,55
20231128,110900,347408835,2290,2290,2290,2290,23
20231128,110800,347356165,2290,2285,2290,2285,177
20231128,110700,346950910,2290,2285,2290,2285,26
20231128,110600,346891420,2285,2290,2290,2285,701
20231128,110500,345288930,2290,2290,2290,2290,200
20231128,110400,344830930,2290,2290,2290,2290,40
20231128,110300,344739330,2290,2290,2290,2290,13
20231128,110200,344709560,2290,2290,2290,2290,508
20231128,110100,343546240,2290,2290,2290,2290,431
20231128,110000,342559250,2290,2290,2290,2290,14
20231128,105900,342527190,2290,2290,2290,2290,2
20231128,105800,342522610,2290,2290,2290,2290,50
20231128,105700,342408110,2290,2290,2290,2290,100
20231128,105600,342179110,2290,2290,2290,2290,10
20231128,105500,342156210,2290,2290,2290,2290,4
20231128,105400,342147050,2290,2290,2290,2290,5
20231128,105300,342135600,2285,2285,2285,2285,0
20231128,105200,342135600,2285,2285,2285,2285,569
20231128,105100,340835435,2285,2285,2285,2285,27
20231128,105000,340773740,2285,2290,2290,2285,211
20231128,104900,340291550,2285,2285,2285,2285,0
20231128,104800,340291550,2285,2285,2285,2285,0
20231128,104700,340291550,2285,2285,2285,2285,0
20231128,104600,340291550,2285,2285,2285,2285,1000
20231128,104500,338006550,2290,2290,2290,2285,565
20231128,104400,336715480,2290,2290,2290,2290,4
20231128,104300,336706320,2290,2290,2290,2290,58
20231128,104200,336573500,2290,2290,2290,2290,105
20231128,104100,336333050,2290,2290,2290,2290,7
20231128,104000,336317020,2290,2290,2290,2290,1
20231128,103900,336314730,2290,2290,2290,2290,1
20231128,103800,336312440,2290,2290,2290,2290,0
20231128,103700,336312440,2290,2290,2290,2290,7496
20231128,103600,319146600,2290,2290,2290,2290,503
20231128,103500,317994730,2290,2290,2290,2290,0
20231128,103400,317994730,2290,2295,2295,2290,2502
20231128,103300,312265140,2295,2295,2295,2295,544
20231128,103200,311016660,2295,2295,2295,2295,200
20231128,103100,310557660,2295,2300,2300,2295,1039
20231128,103000,308172755,2300,2300,2300,2300,4
20231128,102900,308163555,2300,2300,2300,2300,0
20231128,102800,308163555,2300,2300,2300,2300,18
20231128,102700,308122155,2300,2300,2300,2295,77
20231128,102600,307945430,2295,2295,2295,2295,0
20231128,102500,307945430,2295,2295,2295,2295,0
20231128,102400,307945430,2295,2295,2295,2295,210
20231128,102300,307463480,2295,2295,2295,2295,2000
20231128,102200,302873480,2295,2295,2295,2295,0
20231128,102100,302873480,2295,2295,2295,2295,220
20231128,102000,302368580,2295,2295,2295,2295,0
20231128,101900,302368580,2295,2295,2295,2295,100
20231128,101800,302139080,2300,2300,2300,2300,30
20231128,101700,302070080,2300,2300,2300,2300,48
20231128,101600,301959680,2300,2300,2300,2300,40
20231128,101500,301867680,2300,2295,2300,2295,183
20231128,101400,301447685,2295,2295,2295,2295,1293
20231128,101300,298480250,2295,2295,2295,2295,328
20231128,101200,297727490,2295,2295,2295,2295,5
20231128,101100,297716015,2295,2295,2295,2295,284
20231128,101000,297064235,2295,2295,2295,2295,150
20231128,100900,296719985,2295,2300,2300,2295,51
20231128,100800,296602935,2300,2300,2300,2300,4834
20231128,100700,285484735,2300,2300,2300,2300,0
20231128,100600,285484735,2300,2285,2300,2275,14619
20231128,100500,252098240,2285,2295,2295,2285,12001
20231128,100400,224628230,2295,2295,2295,2295,80
20231128,100300,224444630,2295,2295,2295,2290,495
20231128,100200,223310855,2295,2300,2300,2295,1215
20231128,100100,220522425,2300,2295,2300,2295,7920
20231128,100000,202345925,2295,2295,2295,2295,301
20231128,095900,201655130,2290,2290,2290,2290,1496
20231128,095800,198229290,2290,2290,2290,2290,1
20231128,095700,198227000,2285,2285,2285,2285,409
20231128,095600,197292435,2285,2285,2285,2285,84
20231128,095500,197100495,2285,2285,2285,2285,6
20231128,095400,197086785,2280,2290,2290,2280,1326
20231128,095300,194063415,2290,2285,2290,2280,2555
20231128,095200,188234015,2290,2290,2290,2290,100
20231128,095100,188005015,2290,2290,2290,2290,1
20231128,095000,188002725,2285,2285,2285,2285,18
20231128,094900,187961595,2285,2285,2285,2285,304
20231128,094800,187266955,2280,2280,2280,2280,42
20231128,094700,187171195,2280,2285,2285,2280,4297
20231128,094600,177374030,2280,2285,2285,2280,452
20231128,094500,176342710,2285,2285,2285,2285,204
20231128,094400,175876570,2285,2280,2285,2280,208
20231128,094300,175402295,2285,2280,2285,2280,1789
20231128,094200,171318375,2290,2285,2290,2285,379
20231128,094100,170452020,2290,2290,2290,2285,3631
20231128,094000,162142030,2290,2290,2290,2290,5
20231128,093900,162130580,2290,2290,2290,2290,6
20231128,093800,162116840,2290,2290,2290,2290,99
20231128,093700,161890130,2290,2280,2290,2280,1711
20231128,093600,157980590,2285,2280,2285,2280,926
20231128,093500,155869300,2285,2285,2285,2280,530
20231128,093400,154658280,2285,2285,2285,2280,168
20231128,093300,154274410,2285,2290,2290,2285,966
20231128,093200,152064200,2290,2295,2295,2290,555
20231128,093100,150790480,2295,2295,2295,2295,889
20231128,093000,148750225,2295,2280,2295,2280,26
20231128,092900,148690930,2285,2290,2290,2280,6789
20231128,092800,133205445,2295,2295,2295,2295,2
20231128,092700,133200855,2285,2285,2290,2285,171
20231128,092600,132810020,2285,2285,2285,2285,310
20231128,092500,132101670,2285,2295,2295,2285,4168
20231128,092400,122559435,2295,2290,2295,2290,841
20231128,092300,120633410,2290,2290,2290,2290,21
20231128,092200,120585320,2290,2290,2290,2290,280
20231128,092100,119944120,2295,2295,2295,2290,540
20231128,092000,118707405,2295,2295,2295,2295,116
20231128,091900,118441185,2295,2300,2300,2295,12
20231128,091800,118413595,2295,2300,2300,2295,2563
20231128,091700,112530655,2300,2295,2300,2290,5384
20231128,091600,100174770,2295,2300,2300,2295,3298
20231128,091500,92605855,2300,2295,2300,2295,12528
20231128,091400,63849015,2285,2295,2295,2285,307
20231128,091300,63147455,2295,2295,2295,2290,593
20231128,091200,61789365,2300,2300,2300,2295,720
20231128,091100,60133865,2305,2305,2305,2300,1131
20231128,091000,57532405,2305,2300,2310,2295,5411
20231128,090900,45088535,2300,2295,2300,2295,120
20231128,090800,44813030,2300,2280,2300,2280,102
20231128,090700,44580430,2300,2290,2300,2280,7317
20231128,090600,27821895,2290,2285,2290,2280,1682
20231128,090500,23971530,2290,2290,2290,2290,687
20231128,090400,22398300,2285,2290,2290,2285,1659
20231128,090300,18606720,2290,2295,2295,2290,40
20231128,090200,18515020,2295,2295,2295,2290,33
20231128,090100,18439295,2295,2295,2300,2290,1574
20231128,090000,14829470,2295,2275,2295,2275,6510