stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,202600,561101630,2130,2130,2130,2130,5067
20231128,202500,561101630,2130,2130,2130,2130,0
20231128,202400,561101630,2130,2130,2130,2130,0
20231128,202300,561101630,2130,2130,2130,2130,0
20231128,202200,561101630,2130,2130,2130,2130,0
20231128,202100,561101630,2130,2130,2130,2130,0
20231128,202000,561101630,2130,2130,2130,2130,0
20231128,201900,561101630,2130,2130,2130,2130,0
20231128,201800,561101630,2130,2130,2130,2130,0
20231128,201700,561101630,2130,2130,2130,2130,0
20231128,201600,561101630,2130,2130,2130,2130,0
20231128,201500,561101630,2130,2130,2130,2130,0
20231128,201400,561101630,2130,2130,2130,2130,0
20231128,201300,561101630,2130,2130,2130,2130,0
20231128,201200,561101630,2130,2130,2130,2130,0
20231128,201100,561101630,2130,2130,2130,2130,0
20231128,201000,561101630,2130,2130,2130,2130,0
20231128,200900,561101630,2130,2130,2130,2130,0
20231128,200800,561101630,2130,2130,2130,2130,0
20231128,200700,561101630,2130,2130,2130,2130,0
20231128,200600,561101630,2130,2130,2130,2130,0
20231128,200500,561101630,2130,2130,2130,2130,0
20231128,200400,561101630,2130,2130,2130,2130,0
20231128,200300,561101630,2130,2130,2130,2130,0
20231128,200200,561101630,2130,2130,2130,2130,0
20231128,200100,561101630,2130,2130,2130,2130,0
20231128,200000,561101630,2130,2130,2130,2130,0
20231128,195900,561101630,2130,2130,2130,2130,0
20231128,195800,561101630,2130,2130,2130,2130,0
20231128,195700,561101630,2130,2130,2130,2130,0
20231128,195600,561101630,2130,2130,2130,2130,5067
20231128,195500,561101630,2130,2130,2130,2130,0
20231128,195400,561101630,2130,2130,2130,2130,0
20231128,195300,561101630,2130,2130,2130,2130,0
20231128,195200,561101630,2130,2130,2130,2130,0
20231128,195100,561101630,2130,2130,2130,2130,0
20231128,195000,561101630,2130,2130,2130,2130,0
20231128,194900,561101630,2130,2130,2130,2130,0
20231128,194800,561101630,2130,2130,2130,2130,0
20231128,194700,561101630,2130,2130,2130,2130,0
20231128,194600,561101630,2130,2130,2130,2130,0
20231128,194500,561101630,2130,2130,2130,2130,0
20231128,194400,561101630,2130,2130,2130,2130,0
20231128,194300,561101630,2130,2130,2130,2130,0
20231128,194200,561101630,2130,2130,2130,2130,0
20231128,194100,561101630,2130,2130,2130,2130,0
20231128,194000,561101630,2130,2130,2130,2130,0
20231128,193900,561101630,2130,2130,2130,2130,0
20231128,193800,561101630,2130,2130,2130,2130,0
20231128,193700,561101630,2130,2130,2130,2130,0
20231128,193600,561101630,2130,2130,2130,2130,0
20231128,193500,561101630,2130,2130,2130,2130,0
20231128,193400,561101630,2130,2130,2130,2130,0
20231128,193300,561101630,2130,2130,2130,2130,0
20231128,193200,561101630,2130,2130,2130,2130,0
20231128,193100,561101630,2130,2130,2130,2130,0
20231128,193000,561101630,2130,2130,2130,2130,0
20231128,192900,561101630,2130,2130,2130,2130,0
20231128,192800,561101630,2130,2130,2130,2130,0
20231128,192700,561101630,2130,2130,2130,2130,0
20231128,192600,561101630,2130,2130,2130,2130,5067
20231128,192500,561101630,2130,2130,2130,2130,0
20231128,192400,561101630,2130,2130,2130,2130,0
20231128,192300,561101630,2130,2130,2130,2130,0
20231128,192200,561101630,2130,2130,2130,2130,0
20231128,192100,561101630,2130,2130,2130,2130,0
20231128,192000,561101630,2130,2130,2130,2130,0
20231128,191900,561101630,2130,2130,2130,2130,0
20231128,191800,561101630,2130,2130,2130,2130,0
20231128,191700,561101630,2130,2130,2130,2130,0
20231128,191600,561101630,2130,2130,2130,2130,0
20231128,191500,561101630,2130,2130,2130,2130,0
20231128,191400,561101630,2130,2130,2130,2130,0
20231128,191300,561101630,2130,2130,2130,2130,0
20231128,191200,561101630,2130,2130,2130,2130,0
20231128,191100,561101630,2130,2130,2130,2130,0
20231128,191000,561101630,2130,2130,2130,2130,0
20231128,190900,561101630,2130,2130,2130,2130,0
20231128,190800,561101630,2130,2130,2130,2130,0
20231128,190700,561101630,2130,2130,2130,2130,0
20231128,190600,561101630,2130,2130,2130,2130,0
20231128,190500,561101630,2130,2130,2130,2130,0
20231128,190400,561101630,2130,2130,2130,2130,0
20231128,190300,561101630,2130,2130,2130,2130,0
20231128,190200,561101630,2130,2130,2130,2130,0
20231128,190100,561101630,2130,2130,2130,2130,0
20231128,190000,561101630,2130,2130,2130,2130,0
20231128,185900,561101630,2130,2130,2130,2130,0
20231128,185800,561101630,2130,2130,2130,2130,0
20231128,185700,561101630,2130,2130,2130,2130,0
20231128,185600,561101630,2130,2130,2130,2130,5067
20231128,185500,561101630,2130,2130,2130,2130,0
20231128,185400,561101630,2130,2130,2130,2130,0
20231128,185300,561101630,2130,2130,2130,2130,0
20231128,185200,561101630,2130,2130,2130,2130,0
20231128,185100,561101630,2130,2130,2130,2130,0
20231128,185000,561101630,2130,2130,2130,2130,0
20231128,184900,561101630,2130,2130,2130,2130,0
20231128,184800,561101630,2130,2130,2130,2130,0
20231128,184700,561101630,2130,2130,2130,2130,0
20231128,184600,561101630,2130,2130,2130,2130,0
20231128,184500,561101630,2130,2130,2130,2130,0
20231128,184400,561101630,2130,2130,2130,2130,0
20231128,184300,561101630,2130,2130,2130,2130,0
20231128,184200,561101630,2130,2130,2130,2130,0
20231128,184100,561101630,2130,2130,2130,2130,0
20231128,184000,561101630,2130,2130,2130,2130,0
20231128,183900,561101630,2130,2130,2130,2130,0
20231128,183800,561101630,2130,2130,2130,2130,0
20231128,183700,561101630,2130,2130,2130,2130,0
20231128,183600,561101630,2130,2130,2130,2130,0
20231128,183500,561101630,2130,2130,2130,2130,0
20231128,183400,561101630,2130,2130,2130,2130,0
20231128,183300,561101630,2130,2130,2130,2130,0
20231128,183200,561101630,2130,2130,2130,2130,0
20231128,183100,561101630,2130,2130,2130,2130,0
20231128,183000,561101630,2130,2130,2130,2130,0
20231128,182900,561101630,2130,2130,2130,2130,0
20231128,182800,561101630,2130,2130,2130,2130,0
20231128,182700,561101630,2130,2130,2130,2130,0
20231128,182600,561101630,2130,2130,2130,2130,5067
20231128,182500,561101630,2130,2130,2130,2130,0
20231128,182400,561101630,2130,2130,2130,2130,0
20231128,182300,561101630,2130,2130,2130,2130,0
20231128,182200,561101630,2130,2130,2130,2130,0
20231128,182100,561101630,2130,2130,2130,2130,0
20231128,182000,561101630,2130,2130,2130,2130,0
20231128,181900,561101630,2130,2130,2130,2130,0
20231128,181800,561101630,2130,2130,2130,2130,0
20231128,181700,561101630,2130,2130,2130,2130,0
20231128,181600,561101630,2130,2130,2130,2130,0
20231128,181500,561101630,2130,2130,2130,2130,0
20231128,181400,561101630,2130,2130,2130,2130,0
20231128,181300,561101630,2130,2130,2130,2130,0
20231128,181200,561101630,2130,2130,2130,2130,0
20231128,181100,561101630,2130,2130,2130,2130,0
20231128,181000,561101630,2130,2130,2130,2130,0
20231128,180900,561101630,2130,2130,2130,2130,0
20231128,180800,561101630,2130,2130,2130,2130,0
20231128,180700,561101630,2130,2130,2130,2130,0
20231128,180600,561101630,2130,2130,2130,2130,0
20231128,180500,561101630,2130,2130,2130,2130,0
20231128,180400,561101630,2130,2130,2130,2130,0
20231128,180300,561101630,2130,2130,2130,2130,0
20231128,180200,561101630,2130,2130,2130,2130,0
20231128,180100,561101630,2130,2130,2130,2130,0
20231128,180000,561101630,2130,2130,2130,2130,0
20231128,175900,561101630,2130,2130,2130,2130,0
20231128,175800,561101630,2130,2130,2130,2130,0
20231128,175700,561101630,2130,2130,2130,2130,0
20231128,175600,561101630,2130,2130,2130,2130,5067
20231128,175500,561101630,2130,2130,2130,2130,0
20231128,175400,561101630,2130,2130,2130,2130,0
20231128,175300,561101630,2130,2130,2130,2130,0
20231128,175200,561101630,2130,2130,2130,2130,0
20231128,175100,561101630,2130,2130,2130,2130,0
20231128,175000,561101630,2130,2130,2130,2130,0
20231128,174900,561101630,2130,2130,2130,2130,0
20231128,174800,561101630,2130,2130,2130,2130,0
20231128,174700,561101630,2130,2130,2130,2130,0
20231128,174600,561101630,2130,2130,2130,2130,0
20231128,174500,561101630,2130,2130,2130,2130,0
20231128,174400,561101630,2130,2130,2130,2130,0
20231128,174300,561101630,2130,2130,2130,2130,0
20231128,174200,561101630,2130,2130,2130,2130,0
20231128,174100,561101630,2130,2130,2130,2130,0
20231128,174000,561101630,2130,2130,2130,2130,0
20231128,173900,561101630,2130,2130,2130,2130,0
20231128,173800,561101630,2130,2130,2130,2130,0
20231128,173700,561101630,2130,2130,2130,2130,0
20231128,173600,561101630,2130,2130,2130,2130,0
20231128,173500,561101630,2130,2130,2130,2130,0
20231128,173400,561101630,2130,2130,2130,2130,0
20231128,173300,561101630,2130,2130,2130,2130,0
20231128,173200,561101630,2130,2130,2130,2130,0
20231128,173100,561101630,2130,2130,2130,2130,0
20231128,173000,561101630,2130,2130,2130,2130,0
20231128,172900,561101630,2130,2130,2130,2130,0
20231128,172800,561101630,2130,2130,2130,2130,0
20231128,172700,561101630,2130,2130,2130,2130,0
20231128,172600,561101630,2130,2130,2130,2130,5067
20231128,172500,561101630,2130,2130,2130,2130,0
20231128,172400,561101630,2130,2130,2130,2130,0
20231128,172300,561101630,2130,2130,2130,2130,0
20231128,172200,561101630,2130,2130,2130,2130,0
20231128,172100,561101630,2130,2130,2130,2130,0
20231128,172000,561101630,2130,2130,2130,2130,0
20231128,171900,561101630,2130,2130,2130,2130,0
20231128,171800,561101630,2130,2130,2130,2130,0
20231128,171700,561101630,2130,2130,2130,2130,0
20231128,171600,561101630,2130,2130,2130,2130,0
20231128,171500,561101630,2130,2130,2130,2130,0
20231128,171400,561101630,2130,2130,2130,2130,0
20231128,171300,561101630,2130,2130,2130,2130,0
20231128,171200,561101630,2130,2130,2130,2130,0
20231128,171100,561101630,2130,2130,2130,2130,0
20231128,171000,561101630,2130,2130,2130,2130,0
20231128,170900,561101630,2130,2130,2130,2130,0
20231128,170800,561101630,2130,2130,2130,2130,0
20231128,170700,561101630,2130,2130,2130,2130,0
20231128,170600,561101630,2130,2130,2130,2130,0
20231128,170500,561101630,2130,2130,2130,2130,0
20231128,170400,561101630,2130,2130,2130,2130,0
20231128,170300,561101630,2130,2130,2130,2130,0
20231128,170200,561101630,2130,2130,2130,2130,0
20231128,170100,561101630,2130,2130,2130,2130,0
20231128,170000,561101630,2130,2130,2130,2130,0
20231128,165900,561101630,2130,2130,2130,2130,0
20231128,165800,561101630,2130,2130,2130,2130,0
20231128,165700,561101630,2130,2130,2130,2130,0
20231128,165600,561101630,2130,2130,2130,2130,5067
20231128,165500,561101630,2130,2130,2130,2130,0
20231128,165400,561101630,2130,2130,2130,2130,0
20231128,165300,561101630,2130,2130,2130,2130,0
20231128,165200,561101630,2130,2130,2130,2130,0
20231128,165100,561101630,2130,2130,2130,2130,0
20231128,165000,561101630,2130,2130,2130,2130,0
20231128,164900,561101630,2130,2130,2130,2130,0
20231128,164800,561101630,2130,2130,2130,2130,0
20231128,164700,561101630,2130,2130,2130,2130,0
20231128,164600,561101630,2130,2130,2130,2130,0
20231128,164500,561101630,2130,2130,2130,2130,0
20231128,164400,561101630,2130,2130,2130,2130,0
20231128,164300,561101630,2130,2130,2130,2130,0
20231128,164200,561101630,2130,2130,2130,2130,0
20231128,164100,561101630,2130,2130,2130,2130,0
20231128,164000,561101630,2130,2130,2130,2130,0
20231128,163900,561101630,2130,2130,2130,2130,0
20231128,163800,561101630,2130,2130,2130,2130,0
20231128,163700,561101630,2130,2130,2130,2130,0
20231128,163600,561101630,2130,2130,2130,2130,0
20231128,163500,561101630,2130,2130,2130,2130,0
20231128,163400,561101630,2130,2130,2130,2130,0
20231128,163300,561101630,2130,2130,2130,2130,0
20231128,163200,561101630,2130,2130,2130,2130,0
20231128,163100,561101630,2130,2130,2130,2130,0
20231128,163000,561101630,2130,2130,2130,2130,0
20231128,162900,561101630,2130,2130,2130,2130,0
20231128,162800,561101630,2130,2130,2130,2130,0
20231128,162700,561101630,2130,2130,2130,2130,0
20231128,162600,561101630,2130,2130,2130,2130,5067
20231128,162500,561101630,2130,2130,2130,2130,0
20231128,162400,561101630,2130,2130,2130,2130,0
20231128,162300,561101630,2130,2130,2130,2130,0
20231128,162200,561101630,2130,2130,2130,2130,0
20231128,162100,561101630,2130,2130,2130,2130,0
20231128,162000,561101630,2130,2130,2130,2130,0
20231128,161900,561101630,2130,2130,2130,2130,0
20231128,161800,561101630,2130,2130,2130,2130,0
20231128,161700,561101630,2130,2130,2130,2130,0
20231128,161600,561101630,2130,2130,2130,2130,0
20231128,161500,561101630,2130,2130,2130,2130,0
20231128,161400,561101630,2130,2130,2130,2130,0
20231128,161300,561101630,2130,2130,2130,2130,0
20231128,161200,561101630,2130,2130,2130,2130,0
20231128,161100,561101630,2130,2130,2130,2130,0
20231128,161000,561101630,2130,2130,2130,2130,0
20231128,160900,561101630,2130,2130,2130,2130,0
20231128,160800,561101630,2130,2130,2130,2130,0
20231128,160700,561101630,2130,2130,2130,2130,0
20231128,160600,561101630,2130,2130,2130,2130,0
20231128,160500,561101630,2130,2130,2130,2130,0
20231128,160400,561101630,2130,2130,2130,2130,0
20231128,160300,561101630,2130,2130,2130,2130,0
20231128,160200,561101630,2130,2130,2130,2130,0
20231128,160100,561101630,2130,2130,2130,2130,0
20231128,160000,561101630,2130,2130,2130,2130,0
20231128,155900,561101630,2130,2130,2130,2130,0
20231128,155800,561101630,2130,2130,2130,2130,0
20231128,155700,561101630,2130,2130,2130,2130,0
20231128,155600,561101630,2130,2130,2130,2130,5067
20231128,155500,561101630,2130,2130,2130,2130,0
20231128,155400,561101630,2130,2130,2130,2130,0
20231128,155300,561101630,2130,2130,2130,2130,0
20231128,155200,561101630,2130,2130,2130,2130,0
20231128,155100,561101630,2130,2130,2130,2130,0
20231128,155000,561101630,2130,2130,2130,2130,0
20231128,154900,561101630,2130,2130,2130,2130,0
20231128,154800,561101630,2130,2130,2130,2130,0
20231128,154700,561101630,2130,2130,2130,2130,0
20231128,154600,561101630,2130,2130,2130,2130,0
20231128,154500,561101630,2130,2130,2130,2130,0
20231128,154400,561101630,2130,2130,2130,2130,0
20231128,154300,561101630,2130,2130,2130,2130,0
20231128,154200,561101630,2130,2130,2130,2130,0
20231128,154100,561101630,2130,2130,2130,2130,0
20231128,154000,561101630,2130,2130,2130,2130,0
20231128,153900,561101630,2130,2130,2130,2130,0
20231128,153800,561101630,2130,2130,2130,2130,0
20231128,153700,561101630,2130,2130,2130,2130,0
20231128,153600,561101630,2130,2130,2130,2130,0
20231128,153500,561101630,2130,2130,2130,2130,0
20231128,153400,561101630,2130,2130,2130,2130,0
20231128,153300,561101630,2130,2130,2130,2130,0
20231128,153200,561101630,2130,2130,2130,2130,0
20231128,153100,561101630,2130,2130,2130,2130,0
20231128,153000,561101630,2130,2130,2130,2130,5067
20231128,152900,550308920,2120,2120,2120,2120,0
20231128,152800,550308920,2120,2120,2120,2120,0
20231128,152700,550308920,2120,2120,2120,2120,0
20231128,152600,550308920,2120,2120,2120,2120,0
20231128,152500,550308920,2120,2120,2120,2120,0
20231128,152400,550308920,2120,2120,2120,2120,0
20231128,152300,550308920,2120,2120,2120,2120,0
20231128,152200,550308920,2120,2120,2120,2120,0
20231128,152100,550308920,2120,2120,2120,2120,0
20231128,152000,550308920,2120,2120,2120,2120,0
20231128,151900,550308920,2120,2120,2125,2120,10
20231128,151800,550287690,2120,2120,2130,2120,568
20231128,151700,549080700,2120,2115,2120,2115,6275
20231128,151600,535797390,2115,2125,2125,2115,4195
20231128,151500,526883085,2130,2130,2130,2130,0
20231128,151400,526883085,2130,2125,2130,2125,5794
20231128,151300,514546390,2125,2125,2130,2125,734
20231128,151200,512983595,2125,2125,2125,2125,279
20231128,151100,512390720,2125,2125,2130,2125,1231
20231128,151000,509774835,2125,2125,2125,2120,1918
20231128,150900,505706155,2120,2115,2120,2115,62
20231128,150800,505574755,2120,2120,2130,2120,729
20231128,150700,504029210,2120,2120,2125,2120,2597
20231128,150600,498510625,2120,2120,2125,2120,185
20231128,150500,498118065,2120,2135,2135,2105,15436
20231128,150400,465513725,2135,2135,2135,2135,3
20231128,150300,465507320,2135,2135,2135,2135,1001
20231128,150200,463370185,2135,2135,2135,2135,10
20231128,150100,463348835,2140,2135,2140,2135,663
20231128,150000,461932515,2135,2140,2140,2135,3
20231128,145900,461926100,2135,2135,2135,2130,629
20231128,145800,460583200,2135,2135,2135,2130,8
20231128,145700,460566125,2135,2130,2135,2130,29
20231128,145600,460504340,2130,2130,2130,2130,4
20231128,145500,460495820,2135,2135,2135,2135,300
20231128,145400,459855320,2135,2135,2135,2135,52
20231128,145300,459744300,2125,2125,2135,2120,960
20231128,145200,457708735,2125,2130,2130,2125,136
20231128,145100,457419070,2135,2135,2135,2135,0
20231128,145000,457419070,2135,2130,2135,2130,12
20231128,144900,457393500,2135,2135,2135,2135,11
20231128,144800,457370015,2135,2135,2135,2135,152
20231128,144700,457045495,2135,2135,2135,2135,810
20231128,144600,455316145,2130,2130,2130,2130,0
20231128,144500,455316145,2130,2130,2130,2130,999
20231128,144400,453188275,2130,2130,2130,2130,0
20231128,144300,453188275,2130,2130,2130,2130,2
20231128,144200,453184015,2150,2150,2150,2150,0
20231128,144100,453184015,2150,2130,2150,2125,909
20231128,144000,451251915,2125,2135,2135,2125,1239
20231128,143900,448613530,2135,2135,2135,2135,665
20231128,143800,447193755,2140,2150,2150,2140,1220
20231128,143700,444574605,2150,2150,2150,2150,20
20231128,143600,444531605,2150,2150,2150,2150,45
20231128,143500,444434855,2150,2150,2150,2150,35
20231128,143400,444359605,2150,2150,2150,2150,0
20231128,143300,444359605,2150,2150,2150,2150,0
20231128,143200,444359605,2150,2135,2150,2135,9
20231128,143100,444340300,2135,2135,2135,2135,6
20231128,143000,444327490,2135,2135,2135,2135,12
20231128,142900,444301870,2135,2145,2145,2135,24
20231128,142800,444250615,2135,2135,2135,2135,0
20231128,142700,444250615,2135,2135,2150,2135,189
20231128,142600,443847085,2150,2150,2150,2150,323
20231128,142500,443152635,2150,2140,2150,2130,111
20231128,142400,442915835,2135,2140,2150,2135,1977
20231128,142300,438692060,2140,2140,2140,2140,932
20231128,142200,436697580,2145,2145,2145,2145,0
20231128,142100,436697580,2145,2140,2145,2140,16
20231128,142000,436663310,2140,2145,2145,2140,2501
20231128,141900,431303325,2145,2150,2150,2145,303
20231128,141800,430651880,2150,2150,2150,2150,8
20231128,141700,430634680,2150,2150,2150,2150,0
20231128,141600,430634680,2150,2150,2150,2150,0
20231128,141500,430634680,2150,2150,2150,2150,250
20231128,141400,430097180,2160,2160,2160,2160,0
20231128,141300,430097180,2160,2160,2160,2160,0
20231128,141200,430097180,2160,2160,2160,2160,0
20231128,141100,430097180,2160,2160,2160,2160,0
20231128,141000,430097180,2160,2160,2160,2160,0
20231128,140900,430097180,2160,2160,2160,2160,0
20231128,140800,430097180,2160,2160,2160,2160,0
20231128,140700,430097180,2160,2160,2160,2160,0
20231128,140600,430097180,2160,2160,2160,2160,0
20231128,140500,430097180,2160,2160,2160,2160,0
20231128,140400,430097180,2160,2160,2160,2160,0
20231128,140300,430097180,2160,2160,2160,2160,4
20231128,140200,430088540,2155,2155,2155,2155,105
20231128,140100,429862265,2160,2160,2160,2160,1
20231128,140000,429860105,2160,2155,2160,2155,500
20231128,135900,428780405,2160,2160,2160,2160,0
20231128,135800,428780405,2160,2160,2160,2160,70
20231128,135700,428629205,2160,2160,2160,2160,50
20231128,135600,428521205,2160,2145,2160,2145,114
20231128,135500,428276585,2150,2150,2150,2150,1
20231128,135400,428274435,2150,2150,2150,2150,2999
20231128,135300,421826585,2160,2150,2160,2150,45
20231128,135200,421729775,2155,2150,2155,2150,1048
20231128,135100,419476570,2160,2160,2160,2160,90
20231128,135000,419282170,2160,2160,2160,2160,7
20231128,134900,419267050,2145,2145,2145,2145,0
20231128,134800,419267050,2145,2155,2155,2145,5208
20231128,134700,408073555,2160,2155,2160,2155,7
20231128,134600,408058440,2155,2155,2155,2155,0
20231128,134500,408058440,2155,2155,2155,2155,56
20231128,134400,407937760,2160,2160,2160,2160,0
20231128,134300,407937760,2160,2160,2160,2160,0
20231128,134200,407937760,2160,2160,2160,2160,670
20231128,134100,406490560,2165,2165,2165,2165,0
20231128,134000,406490560,2165,2165,2165,2165,0
20231128,133900,406490560,2165,2165,2165,2165,0
20231128,133800,406490560,2165,2165,2165,2165,3
20231128,133700,406484065,2155,2160,2160,2155,3700
20231128,133600,398509965,2165,2165,2165,2165,0
20231128,133500,398509965,2165,2165,2165,2165,0
20231128,133400,398509965,2165,2165,2165,2165,888
20231128,133300,396587445,2170,2170,2170,2170,0
20231128,133200,396587445,2170,2165,2170,2165,106
20231128,133100,396357925,2160,2160,2160,2160,0
20231128,133000,396357925,2160,2160,2160,2160,0
20231128,132900,396357925,2160,2160,2160,2160,0
20231128,132800,396357925,2160,2160,2160,2160,0
20231128,132700,396357925,2160,2160,2160,2160,0
20231128,132600,396357925,2160,2160,2160,2160,524
20231128,132500,395226085,2170,2160,2170,2160,167
20231128,132400,394865305,2160,2160,2160,2160,0
20231128,132300,394865305,2160,2160,2160,2160,700
20231128,132200,393353305,2160,2160,2160,2160,0
20231128,132100,393353305,2160,2160,2160,2160,532
20231128,132000,392204185,2160,2160,2160,2160,15
20231128,131900,392171785,2160,2160,2160,2160,0
20231128,131800,392171785,2160,2170,2170,2160,175
20231128,131700,391793330,2170,2170,2170,2170,0
20231128,131600,391793330,2170,2170,2170,2170,0
20231128,131500,391793330,2170,2170,2170,2170,0
20231128,131400,391793330,2170,2170,2170,2170,0
20231128,131300,391793330,2170,2170,2170,2170,16
20231128,131200,391758610,2170,2170,2170,2170,0
20231128,131100,391758610,2170,2160,2170,2160,7
20231128,131000,391743430,2160,2160,2160,2160,543
20231128,130900,390570550,2160,2180,2180,2160,48
20231128,130800,390466610,2165,2165,2165,2165,0
20231128,130700,390466610,2165,2165,2165,2165,0
20231128,130600,390466610,2165,2165,2165,2165,771
20231128,130500,388797395,2165,2165,2165,2165,5
20231128,130400,388786570,2165,2165,2165,2165,0
20231128,130300,388786570,2165,2165,2165,2165,396
20231128,130200,387929230,2160,2160,2160,2160,0
20231128,130100,387929230,2160,2160,2160,2160,1
20231128,130000,387927070,2175,2175,2175,2175,38
20231128,125900,387844420,2175,2175,2175,2175,1
20231128,125800,387842245,2155,2160,2160,2155,952
20231128,125700,385785930,2170,2160,2170,2160,453
20231128,125600,384806960,2175,2175,2175,2175,77
20231128,125500,384639485,2175,2175,2175,2175,502
20231128,125400,383547635,2175,2175,2175,2175,0
20231128,125300,383547635,2175,2160,2175,2160,147
20231128,125200,383229410,2160,2160,2160,2160,0
20231128,125100,383229410,2160,2160,2160,2160,0
20231128,125000,383229410,2160,2160,2160,2160,0
20231128,124900,383229410,2160,2160,2160,2160,0
20231128,124800,383229410,2160,2160,2160,2160,0
20231128,124700,383229410,2160,2160,2160,2160,72
20231128,124600,383073890,2175,2175,2175,2175,0
20231128,124500,383073890,2175,2175,2175,2175,0
20231128,124400,383073890,2175,2175,2175,2175,0
20231128,124300,383073890,2175,2175,2175,2175,45
20231128,124200,382976015,2180,2180,2180,2180,0
20231128,124100,382976015,2180,2180,2180,2180,0
20231128,124000,382976015,2180,2180,2180,2180,0
20231128,123900,382976015,2180,2160,2180,2160,3364
20231128,123800,375709655,2160,2160,2160,2160,110
20231128,123700,375472055,2160,2170,2170,2160,428
20231128,123600,374546375,2170,2170,2170,2170,1
20231128,123500,374544205,2180,2180,2180,2180,23
20231128,123400,374494065,2180,2180,2180,2180,1
20231128,123300,374491885,2180,2180,2180,2180,0
20231128,123200,374491885,2180,2180,2180,2180,0
20231128,123100,374491885,2180,2180,2180,2180,345
20231128,123000,373739785,2180,2180,2180,2180,0
20231128,122900,373739785,2180,2180,2180,2180,50
20231128,122800,373630785,2165,2165,2165,2165,75
20231128,122700,373468410,2165,2165,2165,2165,498
20231128,122600,372390240,2165,2165,2165,2165,502
20231128,122500,371303410,2165,2165,2165,2165,0
20231128,122400,371303410,2165,2165,2165,2165,0
20231128,122300,371303410,2165,2170,2170,2165,110
20231128,122200,371064910,2165,2165,2165,2165,0
20231128,122100,371064910,2165,2165,2165,2165,0
20231128,122000,371064910,2165,2170,2170,2165,300
20231128,121900,370414060,2180,2180,2180,2180,10
20231128,121800,370392260,2170,2170,2170,2170,21
20231128,121700,370346690,2180,2180,2180,2180,0
20231128,121600,370346690,2180,2180,2180,2180,2
20231128,121500,370342330,2180,2180,2180,2180,52
20231128,121400,370228970,2175,2175,2175,2175,0
20231128,121300,370228970,2175,2175,2175,2175,0
20231128,121200,370228970,2175,2170,2175,2170,2406
20231128,121100,365007450,2175,2175,2175,2175,10
20231128,121000,364985700,2175,2170,2175,2170,328
20231128,120900,364272940,2170,2170,2170,2170,15
20231128,120800,364240390,2170,2170,2170,2170,25
20231128,120700,364186140,2170,2170,2170,2170,362
20231128,120600,363400600,2170,2170,2170,2170,40
20231128,120500,363313800,2170,2170,2170,2170,667
20231128,120400,361866410,2170,2170,2170,2170,425
20231128,120300,360944160,2175,2170,2175,2170,301
20231128,120200,360290985,2170,2170,2170,2170,3
20231128,120100,360284475,2170,2170,2170,2170,164
20231128,120000,359928595,2170,2170,2170,2170,565
20231128,115900,358702545,2170,2170,2170,2170,1
20231128,115800,358700375,2160,2160,2160,2160,0
20231128,115700,358700375,2160,2160,2160,2160,0
20231128,115600,358700375,2160,2160,2160,2160,0
20231128,115500,358700375,2160,2160,2160,2160,150
20231128,115400,358376375,2160,2160,2160,2160,0
20231128,115300,358376375,2160,2160,2160,2160,2
20231128,115200,358372055,2165,2165,2165,2165,0
20231128,115100,358372055,2165,2165,2165,2165,50
20231128,115000,358263805,2165,2165,2165,2165,0
20231128,114900,358263805,2165,2165,2165,2165,0
20231128,114800,358263805,2165,2165,2165,2165,11
20231128,114700,358239990,2165,2160,2165,2160,36
20231128,114600,358162075,2165,2165,2165,2165,1
20231128,114500,358159910,2150,2165,2165,2150,4025
20231128,114400,349479955,2165,2170,2170,2165,56
20231128,114300,349358440,2170,2170,2170,2170,480
20231128,114200,348316840,2175,2175,2175,2175,0
20231128,114100,348316840,2175,2175,2175,2175,0
20231128,114000,348316840,2175,2175,2175,2175,0
20231128,113900,348316840,2175,2175,2175,2175,0
20231128,113800,348316840,2175,2175,2175,2175,0
20231128,113700,348316840,2175,2165,2175,2165,111
20231128,113600,348076515,2165,2165,2165,2165,2831
20231128,113500,341947400,2170,2175,2175,2170,1265
20231128,113400,339201935,2180,2175,2180,2175,95
20231128,113300,338995085,2180,2180,2180,2180,0
20231128,113200,338995085,2180,2170,2180,2165,1256
20231128,113100,336270975,2170,2170,2170,2170,0
20231128,113000,336270975,2170,2170,2170,2170,2304
20231128,112900,331271295,2175,2175,2175,2175,500
20231128,112800,330183795,2175,2170,2175,2170,833
20231128,112700,328372225,2175,2175,2175,2175,3
20231128,112600,328365700,2175,2175,2175,2175,63
20231128,112500,328228675,2170,2170,2170,2170,0
20231128,112400,328228675,2170,2175,2175,2170,501
20231128,112300,327139005,2175,2175,2175,2175,0
20231128,112200,327139005,2175,2180,2180,2175,1006
20231128,112100,324950925,2180,2180,2180,2180,0
20231128,112000,324950925,2180,2180,2180,2180,57
20231128,111900,324826665,2185,2185,2185,2185,0
20231128,111800,324826665,2185,2180,2185,2180,1579
20231128,111700,321384440,2180,2180,2180,2180,195
20231128,111600,320959340,2185,2185,2185,2185,0
20231128,111500,320959340,2185,2185,2185,2185,746
20231128,111400,319329330,2190,2190,2190,2190,0
20231128,111300,319329330,2190,2185,2190,2185,42
20231128,111200,319237555,2185,2185,2190,2180,1097
20231128,111100,316844750,2185,2185,2185,2185,29
20231128,111000,316781385,2190,2195,2195,2190,558
20231128,110900,315558850,2195,2195,2195,2195,240
20231128,110800,315032050,2190,2190,2195,2190,501
20231128,110700,313934855,2190,2190,2190,2190,31
20231128,110600,313866965,2180,2180,2180,2180,0
20231128,110500,313866965,2180,2180,2180,2180,0
20231128,110400,313866965,2180,2185,2185,2180,223
20231128,110300,313380080,2185,2185,2185,2185,2
20231128,110200,313375710,2190,2190,2190,2190,0
20231128,110100,313375710,2190,2190,2190,2190,15
20231128,110000,313342860,2195,2195,2195,2195,5
20231128,105900,313331885,2180,2180,2180,2180,0
20231128,105800,313331885,2180,2195,2195,2180,374
20231128,105700,312514975,2185,2185,2185,2185,100
20231128,105600,312296475,2185,2185,2185,2185,134
20231128,105500,312003685,2185,2185,2185,2185,431
20231128,105400,311061950,2185,2195,2195,2185,1625
20231128,105300,307505975,2200,2200,2200,2200,2429
20231128,105200,302162175,2200,2200,2205,2200,6012
20231128,105100,288925265,2200,2200,2200,2200,210
20231128,105000,288463265,2195,2195,2195,2195,147
20231128,104900,288140600,2200,2200,2200,2200,127
20231128,104800,287861200,2200,2190,2200,2190,715
20231128,104700,286292565,2195,2195,2195,2195,301
20231128,104600,285631870,2185,2185,2195,2185,656
20231128,104500,284193460,2185,2190,2190,2185,1446
20231128,104400,281027610,2195,2195,2195,2195,300
20231128,104300,280369110,2195,2195,2195,2195,2208
20231128,104200,275522550,2195,2195,2195,2195,8
20231128,104100,275504990,2195,2195,2195,2195,0
20231128,104000,275504990,2195,2195,2195,2195,277
20231128,103900,274896975,2195,2200,2200,2195,2188
20231128,103800,270088320,2195,2195,2195,2195,100
20231128,103700,269868820,2195,2195,2195,2195,1905
20231128,103600,265687345,2190,2185,2190,2185,125
20231128,103500,265414095,2185,2190,2190,2185,210
20231128,103400,264954405,2195,2195,2195,2195,0
20231128,103300,264954405,2195,2190,2195,2190,89
20231128,103200,264759490,2195,2195,2195,2195,605
20231128,103100,263431515,2195,2195,2195,2195,0
20231128,103000,263431515,2195,2195,2195,2195,671
20231128,102900,261958670,2195,2195,2195,2195,511
20231128,102800,260837025,2195,2190,2195,2190,390
20231128,102700,259981475,2195,2195,2195,2195,51
20231128,102600,259869530,2190,2180,2190,2180,4805
20231128,102500,249366485,2175,2170,2175,2155,6061
20231128,102400,236228890,2170,2170,2170,2170,1030
20231128,102300,233993790,2170,2170,2170,2170,0
20231128,102200,233993790,2170,2170,2170,2170,78
20231128,102100,233824530,2175,2175,2175,2175,80
20231128,102000,233650530,2175,2175,2175,2175,0
20231128,101900,233650530,2175,2175,2175,2175,76
20231128,101800,233485230,2175,2170,2175,2170,1011
20231128,101700,231288365,2160,2160,2160,2160,1100
20231128,101600,228912365,2160,2160,2160,2160,2529
20231128,101500,223449725,2160,2160,2160,2160,3
20231128,101400,223443245,2150,2150,2150,2150,0
20231128,101300,223443245,2150,2150,2150,2150,0
20231128,101200,223443245,2150,2160,2160,2150,1996
20231128,101100,219148610,2160,2160,2160,2160,0
20231128,101000,219148610,2160,2160,2160,2160,1
20231128,100900,219146450,2165,2165,2165,2165,648
20231128,100800,217743530,2155,2155,2155,2155,5
20231128,100700,217732755,2150,2150,2150,2150,39
20231128,100600,217648905,2155,2160,2160,2150,3381
20231128,100500,210368540,2160,2160,2160,2160,0
20231128,100400,210368540,2160,2170,2170,2160,181
20231128,100300,209977560,2175,2175,2175,2175,26
20231128,100200,209921010,2175,2175,2175,2175,0
20231128,100100,209921010,2175,2175,2175,2175,100
20231128,100000,209703510,2175,2175,2175,2175,0
20231128,095900,209703510,2175,2165,2175,2155,12632
20231128,095800,182397845,2165,2165,2165,2165,2790
20231128,095700,176357495,2165,2165,2165,2165,13
20231128,095600,176329350,2165,2180,2180,2165,101
20231128,095500,176110670,2165,2180,2180,2165,550
20231128,095400,174919170,2180,2170,2180,2170,64
20231128,095300,174780260,2165,2165,2165,2165,1000
20231128,095200,172615260,2165,2170,2170,2165,828
20231128,095100,170822445,2180,2170,2180,2170,88
20231128,095000,170631475,2165,2180,2180,2165,2443
20231128,094900,165327575,2180,2180,2180,2180,187
20231128,094800,164919915,2180,2180,2180,2180,500
20231128,094700,163829915,2175,2180,2180,2175,1818
20231128,094600,159873800,2190,2180,2190,2180,112
20231128,094500,159629605,2180,2180,2180,2180,3
20231128,094400,159623065,2180,2180,2180,2180,299
20231128,094300,158971245,2180,2175,2180,2175,611
20231128,094200,157640820,2180,2180,2180,2180,386
20231128,094100,156799340,2185,2185,2200,2185,5691
20231128,094000,144316105,2185,2180,2185,2180,2179
20231128,093900,139561145,2170,2175,2180,2165,2342
20231128,093800,134467675,2170,2175,2175,2170,2202
20231128,093700,129678335,2175,2165,2175,2165,1362
20231128,093600,126723025,2170,2165,2170,2165,69
20231128,093500,126573590,2165,2165,2165,2165,1077
20231128,093400,124241885,2165,2170,2170,2165,625
20231128,093300,122886135,2170,2170,2170,2170,1768
20231128,093200,119049575,2170,2170,2170,2170,40
20231128,093100,118962775,2165,2165,2165,2165,407
20231128,093000,118081620,2170,2170,2170,2165,165
20231128,092900,117724170,2170,2170,2170,2170,10
20231128,092800,117702470,2170,2160,2170,2160,917
20231128,092700,115715715,2160,2155,2160,2155,4700
20231128,092600,105567905,2155,2160,2160,2155,237
20231128,092500,105057165,2160,2160,2160,2160,1058
20231128,092400,102771885,2165,2165,2165,2165,10
20231128,092300,102750235,2165,2170,2170,2165,1440
20231128,092200,99629410,2170,2160,2175,2160,3362
20231128,092100,92351700,2160,2160,2160,2155,1101
20231128,092000,89973890,2160,2155,2160,2145,1401
20231128,091900,86959030,2155,2145,2155,2145,2253
20231128,091800,82120370,2145,2155,2155,2145,85
20231128,091700,81937295,2145,2145,2155,2145,6942
20231128,091600,67001835,2135,2150,2155,2135,11483
20231128,091500,42344185,2150,2145,2150,2145,112
20231128,091400,42103895,2145,2150,2150,2145,3316
20231128,091300,34991055,2145,2145,2145,2140,3769
20231128,091200,26908300,2140,2140,2140,2140,198
20231128,091100,26484580,2135,2135,2135,2130,2286
20231128,091000,21608970,2135,2135,2135,2135,100
20231128,090900,21395470,2135,2135,2135,2125,549
20231128,090800,20228655,2135,2125,2135,2120,3618
20231128,090700,12553510,2135,2140,2140,2120,576
20231128,090600,11321325,2125,2130,2130,2125,471
20231128,090500,10320445,2135,2140,2150,2135,1058
20231128,090400,8060590,2135,2135,2135,2135,485
20231128,090300,7025115,2135,2130,2135,2130,428
20231128,090200,6111460,2130,2130,2130,2130,0
20231128,090100,6111460,2130,2115,2130,2105,1018
20231128,090000,3953435,2110,2110,2110,2085,1845