stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195700,1448263400,2230,2230,2230,2230,23664
20231129,195600,1448263400,2230,2230,2230,2230,0
20231129,195500,1448263400,2230,2230,2230,2230,0
20231129,195400,1448263400,2230,2230,2230,2230,0
20231129,195300,1448263400,2230,2230,2230,2230,0
20231129,195200,1448263400,2230,2230,2230,2230,0
20231129,195100,1448263400,2230,2230,2230,2230,0
20231129,195000,1448263400,2230,2230,2230,2230,0
20231129,194900,1448263400,2230,2230,2230,2230,0
20231129,194800,1448263400,2230,2230,2230,2230,0
20231129,194700,1448263400,2230,2230,2230,2230,0
20231129,194600,1448263400,2230,2230,2230,2230,0
20231129,194500,1448263400,2230,2230,2230,2230,0
20231129,194400,1448263400,2230,2230,2230,2230,0
20231129,194300,1448263400,2230,2230,2230,2230,0
20231129,194200,1448263400,2230,2230,2230,2230,0
20231129,194100,1448263400,2230,2230,2230,2230,0
20231129,194000,1448263400,2230,2230,2230,2230,0
20231129,193900,1448263400,2230,2230,2230,2230,0
20231129,193800,1448263400,2230,2230,2230,2230,0
20231129,193700,1448263400,2230,2230,2230,2230,0
20231129,193600,1448263400,2230,2230,2230,2230,0
20231129,193500,1448263400,2230,2230,2230,2230,0
20231129,193400,1448263400,2230,2230,2230,2230,0
20231129,193300,1448263400,2230,2230,2230,2230,0
20231129,193200,1448263400,2230,2230,2230,2230,0
20231129,193100,1448263400,2230,2230,2230,2230,0
20231129,193000,1448263400,2230,2230,2230,2230,0
20231129,192900,1448263400,2230,2230,2230,2230,0
20231129,192800,1448263400,2230,2230,2230,2230,0
20231129,192700,1448263400,2230,2230,2230,2230,23664
20231129,192600,1448263400,2230,2230,2230,2230,0
20231129,192500,1448263400,2230,2230,2230,2230,0
20231129,192400,1448263400,2230,2230,2230,2230,0
20231129,192300,1448263400,2230,2230,2230,2230,0
20231129,192200,1448263400,2230,2230,2230,2230,0
20231129,192100,1448263400,2230,2230,2230,2230,0
20231129,192000,1448263400,2230,2230,2230,2230,0
20231129,191900,1448263400,2230,2230,2230,2230,0
20231129,191800,1448263400,2230,2230,2230,2230,0
20231129,191700,1448263400,2230,2230,2230,2230,0
20231129,191600,1448263400,2230,2230,2230,2230,0
20231129,191500,1448263400,2230,2230,2230,2230,0
20231129,191400,1448263400,2230,2230,2230,2230,0
20231129,191300,1448263400,2230,2230,2230,2230,0
20231129,191200,1448263400,2230,2230,2230,2230,0
20231129,191100,1448263400,2230,2230,2230,2230,0
20231129,191000,1448263400,2230,2230,2230,2230,0
20231129,190900,1448263400,2230,2230,2230,2230,0
20231129,190800,1448263400,2230,2230,2230,2230,0
20231129,190700,1448263400,2230,2230,2230,2230,0
20231129,190600,1448263400,2230,2230,2230,2230,0
20231129,190500,1448263400,2230,2230,2230,2230,0
20231129,190400,1448263400,2230,2230,2230,2230,0
20231129,190300,1448263400,2230,2230,2230,2230,0
20231129,190200,1448263400,2230,2230,2230,2230,0
20231129,190100,1448263400,2230,2230,2230,2230,0
20231129,190000,1448263400,2230,2230,2230,2230,0
20231129,185900,1448263400,2230,2230,2230,2230,0
20231129,185800,1448263400,2230,2230,2230,2230,0
20231129,185700,1448263400,2230,2230,2230,2230,23664
20231129,185600,1448263400,2230,2230,2230,2230,0
20231129,185500,1448263400,2230,2230,2230,2230,0
20231129,185400,1448263400,2230,2230,2230,2230,0
20231129,185300,1448263400,2230,2230,2230,2230,0
20231129,185200,1448263400,2230,2230,2230,2230,0
20231129,185100,1448263400,2230,2230,2230,2230,0
20231129,185000,1448263400,2230,2230,2230,2230,0
20231129,184900,1448263400,2230,2230,2230,2230,0
20231129,184800,1448263400,2230,2230,2230,2230,0
20231129,184700,1448263400,2230,2230,2230,2230,0
20231129,184600,1448263400,2230,2230,2230,2230,0
20231129,184500,1448263400,2230,2230,2230,2230,0
20231129,184400,1448263400,2230,2230,2230,2230,0
20231129,184300,1448263400,2230,2230,2230,2230,0
20231129,184200,1448263400,2230,2230,2230,2230,0
20231129,184100,1448263400,2230,2230,2230,2230,0
20231129,184000,1448263400,2230,2230,2230,2230,0
20231129,183900,1448263400,2230,2230,2230,2230,0
20231129,183800,1448263400,2230,2230,2230,2230,0
20231129,183700,1448263400,2230,2230,2230,2230,0
20231129,183600,1448263400,2230,2230,2230,2230,0
20231129,183500,1448263400,2230,2230,2230,2230,0
20231129,183400,1448263400,2230,2230,2230,2230,0
20231129,183300,1448263400,2230,2230,2230,2230,0
20231129,183200,1448263400,2230,2230,2230,2230,0
20231129,183100,1448263400,2230,2230,2230,2230,0
20231129,183000,1448263400,2230,2230,2230,2230,0
20231129,182900,1448263400,2230,2230,2230,2230,0
20231129,182800,1448263400,2230,2230,2230,2230,0
20231129,182700,1448263400,2230,2230,2230,2230,23664
20231129,182600,1448263400,2230,2230,2230,2230,0
20231129,182500,1448263400,2230,2230,2230,2230,0
20231129,182400,1448263400,2230,2230,2230,2230,0
20231129,182300,1448263400,2230,2230,2230,2230,0
20231129,182200,1448263400,2230,2230,2230,2230,0
20231129,182100,1448263400,2230,2230,2230,2230,0
20231129,182000,1448263400,2230,2230,2230,2230,0
20231129,181900,1448263400,2230,2230,2230,2230,0
20231129,181800,1448263400,2230,2230,2230,2230,0
20231129,181700,1448263400,2230,2230,2230,2230,0
20231129,181600,1448263400,2230,2230,2230,2230,0
20231129,181500,1448263400,2230,2230,2230,2230,0
20231129,181400,1448263400,2230,2230,2230,2230,0
20231129,181300,1448263400,2230,2230,2230,2230,0
20231129,181200,1448263400,2230,2230,2230,2230,0
20231129,181100,1448263400,2230,2230,2230,2230,0
20231129,181000,1448263400,2230,2230,2230,2230,0
20231129,180900,1448263400,2230,2230,2230,2230,0
20231129,180800,1448263400,2230,2230,2230,2230,0
20231129,180700,1448263400,2230,2230,2230,2230,0
20231129,180600,1448263400,2230,2230,2230,2230,0
20231129,180500,1448263400,2230,2230,2230,2230,0
20231129,180400,1448263400,2230,2230,2230,2230,0
20231129,180300,1448263400,2230,2230,2230,2230,0
20231129,180200,1448263400,2230,2230,2230,2230,0
20231129,180100,1448263400,2230,2230,2230,2230,0
20231129,180000,1448263400,2230,2230,2230,2230,0
20231129,175900,1448263400,2230,2230,2230,2230,0
20231129,175800,1448263400,2230,2230,2230,2230,0
20231129,175700,1448263400,2230,2230,2230,2230,23664
20231129,175600,1448263400,2230,2230,2230,2230,0
20231129,175500,1448263400,2230,2230,2230,2230,0
20231129,175400,1448263400,2230,2230,2230,2230,0
20231129,175300,1448263400,2230,2230,2230,2230,0
20231129,175200,1448263400,2230,2230,2230,2230,0
20231129,175100,1448263400,2230,2230,2230,2230,0
20231129,175000,1448263400,2230,2230,2230,2230,0
20231129,174900,1448263400,2230,2230,2230,2230,0
20231129,174800,1448263400,2230,2230,2230,2230,0
20231129,174700,1448263400,2230,2230,2230,2230,0
20231129,174600,1448263400,2230,2230,2230,2230,0
20231129,174500,1448263400,2230,2230,2230,2230,0
20231129,174400,1448263400,2230,2230,2230,2230,0
20231129,174300,1448263400,2230,2230,2230,2230,0
20231129,174200,1448263400,2230,2230,2230,2230,0
20231129,174100,1448263400,2230,2230,2230,2230,0
20231129,174000,1448263400,2230,2230,2230,2230,0
20231129,173900,1448263400,2230,2230,2230,2230,0
20231129,173800,1448263400,2230,2230,2230,2230,0
20231129,173700,1448263400,2230,2230,2230,2230,0
20231129,173600,1448263400,2230,2230,2230,2230,0
20231129,173500,1448263400,2230,2230,2230,2230,0
20231129,173400,1448263400,2230,2230,2230,2230,0
20231129,173300,1448263400,2230,2230,2230,2230,0
20231129,173200,1448263400,2230,2230,2230,2230,0
20231129,173100,1448263400,2230,2230,2230,2230,0
20231129,173000,1448263400,2230,2230,2230,2230,0
20231129,172900,1448263400,2230,2230,2230,2230,0
20231129,172800,1448263400,2230,2230,2230,2230,0
20231129,172700,1448263400,2230,2230,2230,2230,23664
20231129,172600,1448263400,2230,2230,2230,2230,0
20231129,172500,1448263400,2230,2230,2230,2230,0
20231129,172400,1448263400,2230,2230,2230,2230,0
20231129,172300,1448263400,2230,2230,2230,2230,0
20231129,172200,1448263400,2230,2230,2230,2230,0
20231129,172100,1448263400,2230,2230,2230,2230,0
20231129,172000,1448263400,2230,2230,2230,2230,0
20231129,171900,1448263400,2230,2230,2230,2230,0
20231129,171800,1448263400,2230,2230,2230,2230,0
20231129,171700,1448263400,2230,2230,2230,2230,0
20231129,171600,1448263400,2230,2230,2230,2230,0
20231129,171500,1448263400,2230,2230,2230,2230,0
20231129,171400,1448263400,2230,2230,2230,2230,0
20231129,171300,1448263400,2230,2230,2230,2230,0
20231129,171200,1448263400,2230,2230,2230,2230,0
20231129,171100,1448263400,2230,2230,2230,2230,0
20231129,171000,1448263400,2230,2230,2230,2230,0
20231129,170900,1448263400,2230,2230,2230,2230,0
20231129,170800,1448263400,2230,2230,2230,2230,0
20231129,170700,1448263400,2230,2230,2230,2230,0
20231129,170600,1448263400,2230,2230,2230,2230,0
20231129,170500,1448263400,2230,2230,2230,2230,0
20231129,170400,1448263400,2230,2230,2230,2230,0
20231129,170300,1448263400,2230,2230,2230,2230,0
20231129,170200,1448263400,2230,2230,2230,2230,0
20231129,170100,1448263400,2230,2230,2230,2230,0
20231129,170000,1448263400,2230,2230,2230,2230,0
20231129,165900,1448263400,2230,2230,2230,2230,0
20231129,165800,1448263400,2230,2230,2230,2230,0
20231129,165700,1448263400,2230,2230,2230,2230,23664
20231129,165600,1448263400,2230,2230,2230,2230,0
20231129,165500,1448263400,2230,2230,2230,2230,0
20231129,165400,1448263400,2230,2230,2230,2230,0
20231129,165300,1448263400,2230,2230,2230,2230,0
20231129,165200,1448263400,2230,2230,2230,2230,0
20231129,165100,1448263400,2230,2230,2230,2230,0
20231129,165000,1448263400,2230,2230,2230,2230,0
20231129,164900,1448263400,2230,2230,2230,2230,0
20231129,164800,1448263400,2230,2230,2230,2230,0
20231129,164700,1448263400,2230,2230,2230,2230,0
20231129,164600,1448263400,2230,2230,2230,2230,0
20231129,164500,1448263400,2230,2230,2230,2230,0
20231129,164400,1448263400,2230,2230,2230,2230,0
20231129,164300,1448263400,2230,2230,2230,2230,0
20231129,164200,1448263400,2230,2230,2230,2230,0
20231129,164100,1448263400,2230,2230,2230,2230,0
20231129,164000,1448263400,2230,2230,2230,2230,0
20231129,163900,1448263400,2230,2230,2230,2230,0
20231129,163800,1448263400,2230,2230,2230,2230,0
20231129,163700,1448263400,2230,2230,2230,2230,0
20231129,163600,1448263400,2230,2230,2230,2230,0
20231129,163500,1448263400,2230,2230,2230,2230,0
20231129,163400,1448263400,2230,2230,2230,2230,0
20231129,163300,1448263400,2230,2230,2230,2230,0
20231129,163200,1448263400,2230,2230,2230,2230,0
20231129,163100,1448263400,2230,2230,2230,2230,0
20231129,163000,1448263400,2230,2230,2230,2230,0
20231129,162900,1448263400,2230,2230,2230,2230,0
20231129,162800,1448263400,2230,2230,2230,2230,0
20231129,162700,1448263400,2230,2230,2230,2230,23664
20231129,162600,1448263400,2230,2230,2230,2230,0
20231129,162500,1448263400,2230,2230,2230,2230,0
20231129,162400,1448263400,2230,2230,2230,2230,0
20231129,162300,1448263400,2230,2230,2230,2230,0
20231129,162200,1448263400,2230,2230,2230,2230,0
20231129,162100,1448263400,2230,2230,2230,2230,0
20231129,162000,1448263400,2230,2230,2230,2230,0
20231129,161900,1448263400,2230,2230,2230,2230,0
20231129,161800,1448263400,2230,2230,2230,2230,0
20231129,161700,1448263400,2230,2230,2230,2230,0
20231129,161600,1448263400,2230,2230,2230,2230,0
20231129,161500,1448263400,2230,2230,2230,2230,0
20231129,161400,1448263400,2230,2230,2230,2230,0
20231129,161300,1448263400,2230,2230,2230,2230,0
20231129,161200,1448263400,2230,2230,2230,2230,0
20231129,161100,1448263400,2230,2230,2230,2230,0
20231129,161000,1448263400,2230,2230,2230,2230,0
20231129,160900,1448263400,2230,2230,2230,2230,0
20231129,160800,1448263400,2230,2230,2230,2230,0
20231129,160700,1448263400,2230,2230,2230,2230,0
20231129,160600,1448263400,2230,2230,2230,2230,0
20231129,160500,1448263400,2230,2230,2230,2230,0
20231129,160400,1448263400,2230,2230,2230,2230,0
20231129,160300,1448263400,2230,2230,2230,2230,0
20231129,160200,1448263400,2230,2230,2230,2230,0
20231129,160100,1448263400,2230,2230,2230,2230,0
20231129,160000,1448263400,2230,2230,2230,2230,0
20231129,155900,1448263400,2230,2230,2230,2230,0
20231129,155800,1448263400,2230,2230,2230,2230,0
20231129,155700,1448263400,2230,2230,2230,2230,23664
20231129,155600,1448263400,2230,2230,2230,2230,0
20231129,155500,1448263400,2230,2230,2230,2230,0
20231129,155400,1448263400,2230,2230,2230,2230,0
20231129,155300,1448263400,2230,2230,2230,2230,0
20231129,155200,1448263400,2230,2230,2230,2230,0
20231129,155100,1448263400,2230,2230,2230,2230,0
20231129,155000,1448263400,2230,2230,2230,2230,0
20231129,154900,1448263400,2230,2230,2230,2230,0
20231129,154800,1448263400,2230,2230,2230,2230,0
20231129,154700,1448263400,2230,2230,2230,2230,0
20231129,154600,1448263400,2230,2230,2230,2230,0
20231129,154500,1448263400,2230,2230,2230,2230,0
20231129,154400,1448263400,2230,2230,2230,2230,0
20231129,154300,1448263400,2230,2230,2230,2230,0
20231129,154200,1448263400,2230,2230,2230,2230,0
20231129,154100,1448263400,2230,2230,2230,2230,0
20231129,154000,1448263400,2230,2230,2230,2230,0
20231129,153900,1448263400,2230,2230,2230,2230,0
20231129,153800,1448263400,2230,2230,2230,2230,0
20231129,153700,1448263400,2230,2230,2230,2230,0
20231129,153600,1448263400,2230,2230,2230,2230,0
20231129,153500,1448263400,2230,2230,2230,2230,0
20231129,153400,1448263400,2230,2230,2230,2230,0
20231129,153300,1448263400,2230,2230,2230,2230,0
20231129,153200,1448263400,2230,2230,2230,2230,0
20231129,153100,1448263400,2230,2230,2230,2230,0
20231129,153000,1448263400,2230,2230,2230,2230,23664
20231129,152900,1395492680,2240,2240,2240,2240,0
20231129,152800,1395492680,2240,2240,2240,2240,0
20231129,152700,1395492680,2240,2240,2240,2240,0
20231129,152600,1395492680,2240,2240,2240,2240,0
20231129,152500,1395492680,2240,2240,2240,2240,0
20231129,152400,1395492680,2240,2240,2240,2240,0
20231129,152300,1395492680,2240,2240,2240,2240,0
20231129,152200,1395492680,2240,2240,2240,2240,0
20231129,152100,1395492680,2240,2240,2240,2240,0
20231129,152000,1395492680,2240,2240,2240,2240,0
20231129,151900,1395492680,2240,2235,2240,2235,2008
20231129,151800,1390997135,2240,2240,2240,2240,9
20231129,151700,1390976975,2235,2235,2240,2235,411
20231129,151600,1390058385,2240,2235,2240,2235,676
20231129,151500,1388544200,2240,2235,2240,2235,5513
20231129,151400,1376222440,2240,2240,2240,2235,8495
20231129,151300,1357195140,2240,2235,2240,2235,385
20231129,151200,1356334360,2240,2235,2240,2235,14
20231129,151100,1356303065,2235,2235,2240,2235,272
20231129,151000,1355695140,2240,2235,2240,2235,138
20231129,150900,1355386700,2240,2240,2240,2240,1948
20231129,150800,1351023180,2245,2235,2245,2235,3463
20231129,150700,1343261635,2240,2235,2240,2235,323
20231129,150600,1342539710,2240,2235,2240,2235,53
20231129,150500,1342421045,2240,2235,2240,2235,269
20231129,150400,1341819825,2240,2235,2240,2235,212
20231129,150300,1341346000,2235,2235,2235,2235,556
20231129,150200,1340103340,2240,2235,2240,2235,74
20231129,150100,1339937635,2240,2235,2240,2235,714
20231129,150000,1338341835,2240,2235,2240,2235,12
20231129,145900,1338315010,2240,2235,2240,2235,253
20231129,145800,1337748345,2235,2235,2240,2235,334
20231129,145700,1337001845,2235,2235,2235,2235,11
20231129,145600,1336977260,2240,2240,2240,2235,345
20231129,145500,1336204520,2240,2240,2240,2235,62
20231129,145400,1336065695,2240,2235,2240,2235,2182
20231129,145300,1331188070,2240,2235,2240,2235,133
20231129,145200,1330890305,2240,2235,2240,2235,1261
20231129,145100,1328066915,2235,2235,2240,2235,14
20231129,145000,1328035620,2235,2235,2235,2235,210
20231129,144900,1327566270,2240,2240,2240,2235,24
20231129,144800,1327512565,2240,2235,2240,2235,437
20231129,144700,1326535865,2240,2240,2240,2240,1000
20231129,144600,1324295865,2235,2235,2235,2235,11
20231129,144500,1324271280,2240,2235,2240,2235,427
20231129,144400,1323316690,2240,2240,2240,2240,71
20231129,144300,1323157650,2240,2245,2245,2240,210
20231129,144200,1322687200,2240,2235,2240,2235,18
20231129,144100,1322646935,2235,2240,2240,2235,667
20231129,144000,1321156160,2240,2235,2240,2235,52
20231129,143900,1321039790,2235,2245,2245,2235,496
20231129,143800,1319930560,2245,2245,2245,2245,0
20231129,143700,1319930560,2245,2245,2245,2235,46320
20231129,143600,1216158030,2245,2250,2250,2245,22
20231129,143500,1216108590,2245,2245,2245,2245,11
20231129,143400,1216083895,2245,2245,2245,2245,161
20231129,143300,1215722450,2245,2245,2245,2245,11
20231129,143200,1215697755,2245,2245,2245,2245,773
20231129,143100,1213962370,2245,2245,2245,2245,11
20231129,143000,1213937675,2245,2245,2245,2245,11
20231129,142900,1213912980,2250,2245,2250,2245,61
20231129,142800,1213775785,2250,2250,2250,2245,384
20231129,142700,1212913675,2245,2245,2245,2245,11
20231129,142600,1212888980,2245,2245,2245,2245,11
20231129,142500,1212864285,2245,2245,2245,2245,33
20231129,142400,1212790200,2245,2245,2245,2245,12
20231129,142300,1212763260,2250,2245,2250,2245,454
20231129,142200,1211741815,2245,2245,2250,2245,2808
20231129,142100,1205437850,2245,2245,2245,2245,321
20231129,142000,1204717205,2245,2245,2245,2245,162
20231129,141900,1204353515,2245,2245,2245,2245,11
20231129,141800,1204328820,2245,2240,2245,2240,140
20231129,141700,1204015165,2240,2245,2250,2240,3160
20231129,141600,1196921705,2245,2240,2245,2240,531
20231129,141500,1195729665,2240,2245,2245,2240,13
20231129,141400,1195700535,2240,2245,2245,2240,23
20231129,141300,1195648955,2240,2245,2245,2240,12
20231129,141200,1195622070,2245,2245,2245,2240,28
20231129,141100,1195559265,2245,2240,2245,2240,2248
20231129,141000,1190512560,2245,2240,2245,2240,111
20231129,140900,1190263420,2240,2245,2245,2240,61
20231129,140800,1190126530,2245,2240,2245,2240,313
20231129,140700,1189423905,2245,2240,2245,2240,2249
20231129,140600,1184375005,2240,2240,2240,2240,11
20231129,140500,1184350365,2240,2240,2240,2240,11
20231129,140400,1184325725,2245,2240,2245,2240,264
20231129,140300,1183734345,2240,2240,2240,2240,17266
20231129,140200,1145058505,2240,2240,2240,2240,11
20231129,140100,1145033865,2240,2245,2245,2240,1260
20231129,140000,1142211350,2245,2245,2245,2240,21
20231129,135900,1142164260,2240,2245,2245,2240,1014
20231129,135800,1139892885,2240,2245,2245,2240,266
20231129,135700,1139296770,2240,2240,2240,2240,11
20231129,135600,1139272130,2240,2240,2240,2240,11
20231129,135500,1139247490,2240,2245,2245,2240,1019
20231129,135400,1136959905,2245,2245,2245,2240,165
20231129,135300,1136589535,2245,2240,2245,2240,64
20231129,135200,1136445920,2240,2245,2245,2240,36
20231129,135100,1136365155,2245,2245,2245,2240,513
20231129,135000,1135213525,2240,2240,2240,2240,11
20231129,134900,1135188885,2245,2240,2245,2240,111
20231129,134800,1134939745,2240,2240,2240,2240,481
20231129,134700,1133862305,2240,2240,2240,2240,62
20231129,134600,1133723425,2240,2240,2240,2240,103
20231129,134500,1133492705,2240,2240,2240,2240,588
20231129,134400,1132175585,2240,2240,2240,2240,3555
20231129,134300,1124212385,2235,2235,2235,2235,311
20231129,134200,1123517300,2235,2235,2235,2235,11
20231129,134100,1123492715,2235,2235,2235,2235,11
20231129,134000,1123468130,2235,2240,2240,2235,21
20231129,133900,1123421145,2235,2235,2235,2235,11
20231129,133800,1123396560,2235,2240,2240,2235,33
20231129,133700,1123322695,2240,2240,2240,2240,1100
20231129,133600,1120858695,2235,2235,2235,2235,3511
20231129,133500,1113011610,2235,2235,2240,2235,618
20231129,133400,1111630345,2235,2235,2235,2235,211
20231129,133300,1111158760,2235,2235,2235,2235,11
20231129,133200,1111134175,2235,2235,2235,2235,11
20231129,133100,1111109590,2235,2240,2240,2235,161
20231129,133000,1110749005,2235,2235,2240,2235,242
20231129,132900,1110208130,2235,2235,2235,2235,192
20231129,132800,1109779010,2235,2235,2235,2235,32
20231129,132700,1109707490,2235,2235,2235,2235,10
20231129,132600,1109685140,2235,2240,2240,2235,15
20231129,132500,1109651565,2235,2240,2240,2235,59
20231129,132400,1109519455,2235,2240,2240,2235,550
20231129,132300,1108287510,2235,2235,2235,2235,10
20231129,132200,1108265160,2235,2235,2235,2235,11
20231129,132100,1108240575,2235,2240,2240,2235,13
20231129,132000,1108211505,2235,2235,2235,2235,11
20231129,131900,1108186920,2235,2235,2235,2235,63
20231129,131800,1108046115,2235,2235,2240,2235,1361
20231129,131700,1104997780,2235,2235,2235,2235,21
20231129,131600,1104950845,2235,2235,2235,2235,50
20231129,131500,1104839095,2240,2235,2240,2235,56
20231129,131400,1104713710,2235,2235,2235,2235,14
20231129,131300,1104682420,2235,2235,2235,2235,813
20231129,131200,1102865365,2240,2235,2240,2235,56
20231129,131100,1102739975,2240,2235,2240,2235,13
20231129,131000,1102710910,2235,2235,2235,2235,10
20231129,130900,1102688560,2240,2235,2240,2235,207
20231129,130800,1102225685,2235,2235,2235,2235,10
20231129,130700,1102203335,2230,2235,2240,2230,6647
20231129,130600,1087373780,2240,2235,2240,2235,1052
20231129,130500,1085022550,2240,2235,2240,2235,17
20231129,130400,1084984525,2240,2235,2240,2235,32
20231129,130300,1084912995,2235,2235,2235,2235,21
20231129,130200,1084866060,2245,2245,2245,2245,0
20231129,130100,1084866060,2245,2240,2245,2240,502
20231129,130000,1083739125,2235,2230,2235,2230,44
20231129,125900,1083640835,2230,2230,2230,2230,11
20231129,125800,1083616305,2235,2230,2235,2230,553
20231129,125700,1082380400,2235,2230,2235,2230,2011
20231129,125600,1077885870,2235,2240,2240,2235,3232
20231129,125500,1070662315,2240,2240,2240,2240,4584
20231129,125400,1060394155,2245,2245,2245,2240,14
20231129,125300,1060362775,2245,2240,2245,2240,12
20231129,125200,1060335890,2245,2245,2245,2240,195
20231129,125100,1059898165,2240,2240,2240,2240,11
20231129,125000,1059873525,2245,2240,2245,2240,1100
20231129,124900,1057404075,2245,2245,2245,2240,1832
20231129,124800,1053291290,2245,2240,2245,2240,612
20231129,124700,1051917400,2245,2240,2245,2240,1497
20231129,124600,1048564070,2245,2245,2245,2240,760
20231129,124500,1046860670,2245,2240,2245,2240,138
20231129,124400,1046551415,2245,2235,2245,2235,1430
20231129,124300,1043347685,2235,2235,2240,2235,946
20231129,124200,1041231875,2235,2235,2235,2235,10
20231129,124100,1041209525,2235,2240,2240,2235,622
20231129,124000,1039818410,2240,2230,2240,2230,2430
20231129,123900,1034375465,2235,2235,2235,2235,0
20231129,123800,1034375465,2235,2235,2235,2235,595
20231129,123700,1033045640,2235,2240,2240,2235,162
20231129,123600,1032683565,2235,2235,2240,2235,112
20231129,123500,1032433240,2235,2235,2240,2235,2420
20231129,123400,1027024535,2235,2230,2235,2230,13
20231129,123300,1026995530,2230,2230,2230,2230,11
20231129,123200,1026971000,2235,2235,2235,2230,710
20231129,123100,1025384200,2235,2230,2235,2230,12
20231129,123000,1025357435,2230,2230,2230,2230,10
20231129,122900,1025335135,2235,2230,2235,2230,12
20231129,122800,1025308370,2230,2235,2235,2230,11
20231129,122700,1025283835,2235,2230,2235,2230,114
20231129,122600,1025029100,2235,2235,2235,2230,16
20231129,122500,1024993390,2230,2235,2235,2230,113
20231129,122400,1024741390,2235,2230,2235,2230,11
20231129,122300,1024716855,2235,2235,2235,2230,256
20231129,122200,1024145870,2235,2230,2235,2230,1493
20231129,122100,1020816310,2235,2230,2235,2230,224
20231129,122000,1020315935,2235,2235,2235,2230,12
20231129,121900,1020289165,2230,2230,2230,2230,250
20231129,121800,1019731665,2240,2235,2240,2235,1003
20231129,121700,1017489950,2230,2230,2230,2230,1875
20231129,121600,1013308700,2230,2230,2230,2225,14
20231129,121500,1013277530,2230,2240,2240,2225,782
20231129,121400,1011533715,2235,2235,2235,2230,62
20231129,121300,1011395195,2235,2230,2235,2230,31
20231129,121200,1011326060,2235,2230,2235,2230,1011
20231129,121100,1009071525,2230,2230,2230,2225,2533
20231129,121000,1003422990,2230,2225,2230,2225,175
20231129,120900,1003032815,2230,2230,2230,2225,183
20231129,120800,1002624780,2225,2230,2230,2225,541
20231129,120700,1001418455,2225,2230,2230,2225,38
20231129,120600,1001333770,2230,2230,2230,2225,113
20231129,120500,1001081830,2230,2225,2230,2225,127
20231129,120400,1000799025,2225,2225,2225,2225,200
20231129,120300,1000354025,2225,2230,2235,2225,3280
20231129,120200,993045880,2235,2235,2235,2230,3014
20231129,120100,986324640,2230,2235,2235,2230,12
20231129,120000,986297875,2230,2230,2230,2225,1205
20231129,115900,983615775,2230,2230,2230,2230,23
20231129,115800,983564485,2225,2235,2235,2225,50129
20231129,115700,871933080,2235,2240,2240,2235,73
20231129,115600,871769615,2240,2240,2240,2240,4500
20231129,115500,861689615,2235,2235,2240,2235,77
20231129,115400,861517290,2240,2240,2240,2235,52
20231129,115300,861400860,2240,2240,2240,2235,281
20231129,115200,860771475,2245,2235,2245,2235,46
20231129,115100,860668470,2235,2240,2240,2235,838
20231129,115000,858791670,2240,2240,2240,2240,20
20231129,114900,858746870,2240,2240,2240,2240,225
20231129,114800,858242870,2240,2235,2240,2235,193
20231129,114700,857811015,2240,2235,2240,2235,444
20231129,114600,856818660,2240,2235,2245,2235,53
20231129,114500,856700135,2235,2235,2235,2235,11
20231129,114400,856675550,2235,2235,2235,2235,1
20231129,114300,856673315,2230,2230,2235,2230,11881
20231129,114200,830170020,2230,2235,2235,2230,7221
20231129,114100,814049865,2235,2240,2240,2235,140
20231129,114000,813736840,2240,2235,2240,2235,1387
20231129,113900,810636820,2235,2235,2235,2235,11
20231129,113800,810612235,2240,2245,2245,2240,597
20231129,113700,809274905,2245,2245,2245,2240,21
20231129,113600,809227815,2240,2245,2245,2240,287
20231129,113500,808584825,2240,2250,2250,2240,2680
20231129,113400,802568185,2245,2250,2250,2245,5064
20231129,113300,791199490,2245,2245,2245,2245,2660
20231129,113200,785227790,2240,2245,2245,2240,11
20231129,113100,785203145,2245,2245,2245,2240,14
20231129,113000,785171770,2240,2245,2245,2240,11
20231129,112900,785147125,2240,2245,2245,2240,19
20231129,112800,785104525,2240,2245,2245,2240,12
20231129,112700,785077635,2240,2245,2245,2240,22294
20231129,112600,735139000,2240,2245,2245,2240,3372
20231129,112500,727569410,2240,2240,2245,2240,190
20231129,112400,727143310,2245,2245,2245,2240,395
20231129,112300,726256585,2240,2245,2245,2240,49
20231129,112200,726146635,2240,2240,2245,2240,465
20231129,112100,725104985,2235,2240,2240,2235,443
20231129,112000,724114645,2235,2240,2240,2235,20
20231129,111900,724069895,2235,2240,2240,2235,112
20231129,111800,723819070,2235,2235,2240,2235,72
20231129,111700,723657895,2235,2235,2235,2235,210
20231129,111600,723188545,2235,2235,2235,2235,311
20231129,111500,722493460,2240,2235,2240,2235,121
20231129,111400,722222470,2240,2235,2240,2230,13770
20231129,111300,691502490,2235,2235,2235,2235,560
20231129,111200,690250890,2240,2240,2245,2230,1516
20231129,111100,686869415,2245,2240,2245,2225,9514
20231129,111000,665676220,2245,2240,2245,2240,108
20231129,110900,665434295,2245,2235,2245,2235,68
20231129,110800,665282020,2245,2235,2245,2235,210
20231129,110700,664811675,2230,2225,2240,2225,2410
20231129,110600,659436770,2225,2225,2225,2225,1000
20231129,110500,657211770,2225,2230,2230,2225,2871
20231129,110400,650812335,2230,2225,2230,2225,40
20231129,110300,650723215,2225,2230,2230,2225,1645
20231129,110200,647062470,2230,2230,2230,2225,10365
20231129,110100,623998120,2230,2230,2230,2230,3114
20231129,110000,617053900,2235,2230,2235,2230,4175
20231129,105900,607741585,2230,2235,2235,2230,1361
20231129,105800,604699770,2235,2235,2235,2235,46
20231129,105700,604596960,2235,2230,2235,2230,3549
20231129,105600,596664995,2230,2230,2235,2230,345
20231129,105500,595894820,2235,2235,2235,2230,243
20231129,105400,595352330,2225,2240,2240,2225,1903
20231129,105300,591111610,2230,2240,2245,2230,7922
20231129,105200,573413230,2235,2240,2240,2230,583
20231129,105100,572110465,2230,2235,2240,2230,8224
20231129,105000,553720665,2235,2240,2240,2235,6275
20231129,104900,539677380,2240,2250,2250,2240,827
20231129,104800,537823265,2245,2245,2250,2245,1694
20231129,104700,534020230,2250,2245,2250,2245,472
20231129,104600,532960580,2250,2245,2250,2245,46
20231129,104500,532857140,2250,2260,2260,2250,1961
20231129,104400,528443390,2260,2260,2260,2255,52
20231129,104300,528325925,2260,2260,2260,2255,345
20231129,104200,527546530,2260,2255,2260,2250,2764
20231129,104100,521327120,2255,2255,2260,2255,53
20231129,104000,521207585,2260,2260,2260,2255,3688
20231129,103900,512885045,2255,2260,2260,2255,11
20231129,103800,512860235,2250,2255,2260,2250,9062
20231129,103700,492462670,2255,2260,2260,2255,1397
20231129,103600,489312405,2260,2255,2260,2255,512
20231129,103500,488157840,2255,2255,2255,2255,1446
20231129,103400,484897110,2255,2255,2255,2255,31
20231129,103300,484827205,2255,2255,2260,2255,1666
20231129,103200,481064595,2255,2250,2255,2250,253
20231129,103100,480495160,2260,2265,2265,2240,38438
20231129,103000,394170865,2260,2260,2260,2260,2
20231129,102900,394166345,2250,2275,2280,2250,40209
20231129,102800,303567175,2265,2275,2275,2260,33843
20231129,102700,226991745,2270,2270,2270,2270,10
20231129,102600,226969045,2275,2280,2280,2275,440
20231129,102500,225967440,2275,2280,2280,2275,145
20231129,102400,225636890,2275,2275,2275,2270,435
20231129,102300,224647320,2275,2270,2275,2270,231
20231129,102200,224121850,2270,2270,2270,2270,11
20231129,102100,224096880,2270,2275,2275,2270,120
20231129,102000,223823930,2275,2275,2275,2270,231
20231129,101900,223298460,2275,2275,2275,2275,330
20231129,101800,222547710,2275,2275,2275,2275,221
20231129,101700,222044935,2270,2275,2275,2270,745
20231129,101600,220350560,2275,2275,2275,2275,130
20231129,101500,220054810,2265,2265,2265,2265,0
20231129,101400,220054810,2265,2275,2275,2265,267
20231129,101300,219447670,2275,2275,2275,2275,421
20231129,101200,218489895,2275,2275,2275,2265,391
20231129,101100,217602020,2275,2275,2275,2275,396
20231129,101000,216701120,2270,2270,2270,2270,1859
20231129,100900,212481190,2265,2265,2265,2265,284
20231129,100800,211837930,2265,2270,2270,2265,331
20231129,100700,211087640,2270,2270,2270,2270,260
20231129,100600,210497440,2270,2270,2270,2270,946
20231129,100500,208350020,2270,2270,2270,2270,189
20231129,100400,207920990,2265,2270,2270,2265,320
20231129,100300,207195090,2270,2270,2270,2270,309
20231129,100200,206493660,2265,2270,2270,2265,101
20231129,100100,206264890,2265,2265,2265,2265,1092
20231129,100000,203791510,2265,2270,2270,2265,305
20231129,095900,203100660,2270,2270,2270,2270,439
20231129,095800,202104130,2270,2270,2270,2270,117
20231129,095700,201838540,2265,2265,2265,2260,1025
20231129,095600,199520910,2265,2265,2265,2265,3269
20231129,095500,192116625,2265,2265,2265,2265,567
20231129,095400,190832370,2265,2260,2265,2260,51
20231129,095300,190717105,2260,2270,2270,2260,5753
20231129,095200,177686065,2265,2270,2270,2265,1449
20231129,095100,174401835,2270,2270,2270,2270,330
20231129,095000,173652735,2265,2265,2265,2265,1000
20231129,094900,171387735,2265,2270,2270,2265,710
20231129,094800,169779035,2265,2270,2270,2265,1867
20231129,094700,165550275,2265,2265,2270,2265,3146
20231129,094600,158411405,2265,2265,2265,2265,1444
20231129,094500,155140745,2265,2265,2265,2265,160
20231129,094400,154778345,2265,2265,2265,2265,4
20231129,094300,154769285,2270,2265,2270,2265,2085
20231129,094200,150046610,2265,2265,2265,2265,200
20231129,094100,149593610,2270,2270,2270,2270,10
20231129,094000,149570910,2265,2265,2265,2265,156
20231129,093900,149217570,2265,2270,2270,2265,758
20231129,093800,147500660,2270,2270,2270,2265,4796
20231129,093700,136637405,2270,2270,2270,2270,1121
20231129,093600,134092735,2270,2265,2270,2265,2746
20231129,093500,127868045,2265,2270,2270,2265,139
20231129,093400,127553205,2270,2270,2270,2270,49
20231129,093300,127441975,2270,2270,2270,2265,252
20231129,093200,126870120,2270,2270,2270,2270,38
20231129,093100,126783860,2270,2270,2270,2265,84
20231129,093000,126593560,2270,2270,2270,2265,47
20231129,092900,126487075,2270,2270,2270,2270,65
20231129,092800,126339525,2265,2270,2270,2265,786
20231129,092700,124558865,2270,2270,2270,2265,305
20231129,092600,123867030,2270,2265,2270,2265,2103
20231129,092500,119093720,2265,2260,2265,2260,10020
20231129,092400,96445970,2265,2265,2265,2265,824
20231129,092300,94579610,2265,2270,2270,2265,1500
20231129,092200,91179610,2265,2265,2265,2265,299
20231129,092100,90502375,2265,2270,2270,2265,2639
20231129,092000,84524940,2275,2265,2275,2265,157
20231129,091900,84168065,2275,2270,2275,2265,1014
20231129,091800,81866255,2270,2275,2275,2265,820
20231129,091700,80002825,2275,2275,2275,2275,85
20231129,091600,79809450,2275,2275,2275,2275,6
20231129,091500,79795800,2265,2275,2275,2265,3862
20231129,091400,71042570,2275,2275,2275,2275,31
20231129,091300,70972045,2280,2265,2280,2265,630
20231129,091200,69539980,2275,2275,2275,2275,3
20231129,091100,69533155,2265,2265,2275,2265,3529
20231129,091000,61539900,2275,2275,2275,2270,1819
20231129,090900,57410480,2275,2270,2275,2270,240
20231129,090800,56865670,2275,2270,2275,2265,1338
20231129,090700,53830405,2270,2280,2280,2270,3507
20231129,090600,45869505,2280,2280,2280,2280,173
20231129,090500,45475065,2280,2280,2280,2280,0
20231129,090400,45475065,2280,2280,2280,2270,1968
20231129,090300,40994025,2265,2270,2280,2265,1501
20231129,090200,37594230,2280,2280,2280,2280,500
20231129,090100,36454230,2280,2280,2280,2260,8983
20231129,090000,16093820,2280,2275,2280,2275,7028