stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,210500,2883744615,2810,2810,2810,2810,3912
20231129,210400,2883744615,2810,2810,2810,2810,0
20231129,210300,2883744615,2810,2810,2810,2810,0
20231129,210200,2883744615,2810,2810,2810,2810,0
20231129,210100,2883744615,2810,2810,2810,2810,0
20231129,210000,2883744615,2810,2810,2810,2810,0
20231129,205900,2883744615,2810,2810,2810,2810,0
20231129,205800,2883744615,2810,2810,2810,2810,0
20231129,205700,2883744615,2810,2810,2810,2810,0
20231129,205600,2883744615,2810,2810,2810,2810,0
20231129,205500,2883744615,2810,2810,2810,2810,0
20231129,205400,2883744615,2810,2810,2810,2810,0
20231129,205300,2883744615,2810,2810,2810,2810,0
20231129,205200,2883744615,2810,2810,2810,2810,0
20231129,205100,2883744615,2810,2810,2810,2810,0
20231129,205000,2883744615,2810,2810,2810,2810,0
20231129,204900,2883744615,2810,2810,2810,2810,0
20231129,204800,2883744615,2810,2810,2810,2810,0
20231129,204700,2883744615,2810,2810,2810,2810,0
20231129,204600,2883744615,2810,2810,2810,2810,0
20231129,204500,2883744615,2810,2810,2810,2810,0
20231129,204400,2883744615,2810,2810,2810,2810,0
20231129,204300,2883744615,2810,2810,2810,2810,0
20231129,204200,2883744615,2810,2810,2810,2810,0
20231129,204100,2883744615,2810,2810,2810,2810,0
20231129,204000,2883744615,2810,2810,2810,2810,0
20231129,203900,2883744615,2810,2810,2810,2810,0
20231129,203800,2883744615,2810,2810,2810,2810,0
20231129,203700,2883744615,2810,2810,2810,2810,0
20231129,203600,2883744615,2810,2810,2810,2810,0
20231129,203500,2883744615,2810,2810,2810,2810,3912
20231129,203400,2883744615,2810,2810,2810,2810,0
20231129,203300,2883744615,2810,2810,2810,2810,0
20231129,203200,2883744615,2810,2810,2810,2810,0
20231129,203100,2883744615,2810,2810,2810,2810,0
20231129,203000,2883744615,2810,2810,2810,2810,0
20231129,202900,2883744615,2810,2810,2810,2810,0
20231129,202800,2883744615,2810,2810,2810,2810,0
20231129,202700,2883744615,2810,2810,2810,2810,0
20231129,202600,2883744615,2810,2810,2810,2810,0
20231129,202500,2883744615,2810,2810,2810,2810,0
20231129,202400,2883744615,2810,2810,2810,2810,0
20231129,202300,2883744615,2810,2810,2810,2810,0
20231129,202200,2883744615,2810,2810,2810,2810,0
20231129,202100,2883744615,2810,2810,2810,2810,0
20231129,202000,2883744615,2810,2810,2810,2810,0
20231129,201900,2883744615,2810,2810,2810,2810,0
20231129,201800,2883744615,2810,2810,2810,2810,0
20231129,201700,2883744615,2810,2810,2810,2810,0
20231129,201600,2883744615,2810,2810,2810,2810,0
20231129,201500,2883744615,2810,2810,2810,2810,0
20231129,201400,2883744615,2810,2810,2810,2810,0
20231129,201300,2883744615,2810,2810,2810,2810,0
20231129,201200,2883744615,2810,2810,2810,2810,0
20231129,201100,2883744615,2810,2810,2810,2810,0
20231129,201000,2883744615,2810,2810,2810,2810,0
20231129,200900,2883744615,2810,2810,2810,2810,0
20231129,200800,2883744615,2810,2810,2810,2810,0
20231129,200700,2883744615,2810,2810,2810,2810,0
20231129,200600,2883744615,2810,2810,2810,2810,0
20231129,200500,2883744615,2810,2810,2810,2810,3912
20231129,200400,2883744615,2810,2810,2810,2810,0
20231129,200300,2883744615,2810,2810,2810,2810,0
20231129,200200,2883744615,2810,2810,2810,2810,0
20231129,200100,2883744615,2810,2810,2810,2810,0
20231129,200000,2883744615,2810,2810,2810,2810,0
20231129,195900,2883744615,2810,2810,2810,2810,0
20231129,195800,2883744615,2810,2810,2810,2810,0
20231129,195700,2883744615,2810,2810,2810,2810,0
20231129,195600,2883744615,2810,2810,2810,2810,0
20231129,195500,2883744615,2810,2810,2810,2810,0
20231129,195400,2883744615,2810,2810,2810,2810,0
20231129,195300,2883744615,2810,2810,2810,2810,0
20231129,195200,2883744615,2810,2810,2810,2810,0
20231129,195100,2883744615,2810,2810,2810,2810,0
20231129,195000,2883744615,2810,2810,2810,2810,0
20231129,194900,2883744615,2810,2810,2810,2810,0
20231129,194800,2883744615,2810,2810,2810,2810,0
20231129,194700,2883744615,2810,2810,2810,2810,0
20231129,194600,2883744615,2810,2810,2810,2810,0
20231129,194500,2883744615,2810,2810,2810,2810,0
20231129,194400,2883744615,2810,2810,2810,2810,0
20231129,194300,2883744615,2810,2810,2810,2810,0
20231129,194200,2883744615,2810,2810,2810,2810,0
20231129,194100,2883744615,2810,2810,2810,2810,0
20231129,194000,2883744615,2810,2810,2810,2810,0
20231129,193900,2883744615,2810,2810,2810,2810,0
20231129,193800,2883744615,2810,2810,2810,2810,0
20231129,193700,2883744615,2810,2810,2810,2810,0
20231129,193600,2883744615,2810,2810,2810,2810,0
20231129,193500,2883744615,2810,2810,2810,2810,3912
20231129,193400,2883744615,2810,2810,2810,2810,0
20231129,193300,2883744615,2810,2810,2810,2810,0
20231129,193200,2883744615,2810,2810,2810,2810,0
20231129,193100,2883744615,2810,2810,2810,2810,0
20231129,193000,2883744615,2810,2810,2810,2810,0
20231129,192900,2883744615,2810,2810,2810,2810,0
20231129,192800,2883744615,2810,2810,2810,2810,0
20231129,192700,2883744615,2810,2810,2810,2810,0
20231129,192600,2883744615,2810,2810,2810,2810,0
20231129,192500,2883744615,2810,2810,2810,2810,0
20231129,192400,2883744615,2810,2810,2810,2810,0
20231129,192300,2883744615,2810,2810,2810,2810,0
20231129,192200,2883744615,2810,2810,2810,2810,0
20231129,192100,2883744615,2810,2810,2810,2810,0
20231129,192000,2883744615,2810,2810,2810,2810,0
20231129,191900,2883744615,2810,2810,2810,2810,0
20231129,191800,2883744615,2810,2810,2810,2810,0
20231129,191700,2883744615,2810,2810,2810,2810,0
20231129,191600,2883744615,2810,2810,2810,2810,0
20231129,191500,2883744615,2810,2810,2810,2810,0
20231129,191400,2883744615,2810,2810,2810,2810,0
20231129,191300,2883744615,2810,2810,2810,2810,0
20231129,191200,2883744615,2810,2810,2810,2810,0
20231129,191100,2883744615,2810,2810,2810,2810,0
20231129,191000,2883744615,2810,2810,2810,2810,0
20231129,190900,2883744615,2810,2810,2810,2810,0
20231129,190800,2883744615,2810,2810,2810,2810,0
20231129,190700,2883744615,2810,2810,2810,2810,0
20231129,190600,2883744615,2810,2810,2810,2810,0
20231129,190500,2883744615,2810,2810,2810,2810,3912
20231129,190400,2883744615,2810,2810,2810,2810,0
20231129,190300,2883744615,2810,2810,2810,2810,0
20231129,190200,2883744615,2810,2810,2810,2810,0
20231129,190100,2883744615,2810,2810,2810,2810,0
20231129,190000,2883744615,2810,2810,2810,2810,0
20231129,185900,2883744615,2810,2810,2810,2810,0
20231129,185800,2883744615,2810,2810,2810,2810,0
20231129,185700,2883744615,2810,2810,2810,2810,0
20231129,185600,2883744615,2810,2810,2810,2810,0
20231129,185500,2883744615,2810,2810,2810,2810,0
20231129,185400,2883744615,2810,2810,2810,2810,0
20231129,185300,2883744615,2810,2810,2810,2810,0
20231129,185200,2883744615,2810,2810,2810,2810,0
20231129,185100,2883744615,2810,2810,2810,2810,0
20231129,185000,2883744615,2810,2810,2810,2810,0
20231129,184900,2883744615,2810,2810,2810,2810,0
20231129,184800,2883744615,2810,2810,2810,2810,0
20231129,184700,2883744615,2810,2810,2810,2810,0
20231129,184600,2883744615,2810,2810,2810,2810,0
20231129,184500,2883744615,2810,2810,2810,2810,0
20231129,184400,2883744615,2810,2810,2810,2810,0
20231129,184300,2883744615,2810,2810,2810,2810,0
20231129,184200,2883744615,2810,2810,2810,2810,0
20231129,184100,2883744615,2810,2810,2810,2810,0
20231129,184000,2883744615,2810,2810,2810,2810,0
20231129,183900,2883744615,2810,2810,2810,2810,0
20231129,183800,2883744615,2810,2810,2810,2810,0
20231129,183700,2883744615,2810,2810,2810,2810,0
20231129,183600,2883744615,2810,2810,2810,2810,0
20231129,183500,2883744615,2810,2810,2810,2810,3912
20231129,183400,2883744615,2810,2810,2810,2810,0
20231129,183300,2883744615,2810,2810,2810,2810,0
20231129,183200,2883744615,2810,2810,2810,2810,0
20231129,183100,2883744615,2810,2810,2810,2810,0
20231129,183000,2883744615,2810,2810,2810,2810,0
20231129,182900,2883744615,2810,2810,2810,2810,0
20231129,182800,2883744615,2810,2810,2810,2810,0
20231129,182700,2883744615,2810,2810,2810,2810,0
20231129,182600,2883744615,2810,2810,2810,2810,0
20231129,182500,2883744615,2810,2810,2810,2810,0
20231129,182400,2883744615,2810,2810,2810,2810,0
20231129,182300,2883744615,2810,2810,2810,2810,0
20231129,182200,2883744615,2810,2810,2810,2810,0
20231129,182100,2883744615,2810,2810,2810,2810,0
20231129,182000,2883744615,2810,2810,2810,2810,0
20231129,181900,2883744615,2810,2810,2810,2810,0
20231129,181800,2883744615,2810,2810,2810,2810,0
20231129,181700,2883744615,2810,2810,2810,2810,0
20231129,181600,2883744615,2810,2810,2810,2810,0
20231129,181500,2883744615,2810,2810,2810,2810,0
20231129,181400,2883744615,2810,2810,2810,2810,0
20231129,181300,2883744615,2810,2810,2810,2810,0
20231129,181200,2883744615,2810,2810,2810,2810,0
20231129,181100,2883744615,2810,2810,2810,2810,0
20231129,181000,2883744615,2810,2810,2810,2810,0
20231129,180900,2883744615,2810,2810,2810,2810,0
20231129,180800,2883744615,2810,2810,2810,2810,0
20231129,180700,2883744615,2810,2810,2810,2810,0
20231129,180600,2883744615,2810,2810,2810,2810,0
20231129,180500,2883744615,2810,2810,2810,2810,3912
20231129,180400,2883744615,2810,2810,2810,2810,0
20231129,180300,2883744615,2810,2810,2810,2810,0
20231129,180200,2883744615,2810,2810,2810,2810,0
20231129,180100,2883744615,2810,2810,2810,2810,0
20231129,180000,2883744615,2810,2810,2810,2810,0
20231129,175900,2883744615,2810,2810,2810,2810,0
20231129,175800,2883744615,2810,2810,2810,2810,0
20231129,175700,2883744615,2810,2810,2810,2810,0
20231129,175600,2883744615,2810,2810,2810,2810,0
20231129,175500,2883744615,2810,2810,2810,2810,0
20231129,175400,2883744615,2810,2810,2810,2810,0
20231129,175300,2883744615,2810,2810,2810,2810,0
20231129,175200,2883744615,2810,2810,2810,2810,0
20231129,175100,2883744615,2810,2810,2810,2810,0
20231129,175000,2883744615,2810,2810,2810,2810,0
20231129,174900,2883744615,2810,2810,2810,2810,0
20231129,174800,2883744615,2810,2810,2810,2810,0
20231129,174700,2883744615,2810,2810,2810,2810,0
20231129,174600,2883744615,2810,2810,2810,2810,0
20231129,174500,2883744615,2810,2810,2810,2810,0
20231129,174400,2883744615,2810,2810,2810,2810,0
20231129,174300,2883744615,2810,2810,2810,2810,0
20231129,174200,2883744615,2810,2810,2810,2810,0
20231129,174100,2883744615,2810,2810,2810,2810,0
20231129,174000,2883744615,2810,2810,2810,2810,0
20231129,173900,2883744615,2810,2810,2810,2810,0
20231129,173800,2883744615,2810,2810,2810,2810,0
20231129,173700,2883744615,2810,2810,2810,2810,0
20231129,173600,2883744615,2810,2810,2810,2810,0
20231129,173500,2883744615,2810,2810,2810,2810,3912
20231129,173400,2883744615,2810,2810,2810,2810,0
20231129,173300,2883744615,2810,2810,2810,2810,0
20231129,173200,2883744615,2810,2810,2810,2810,0
20231129,173100,2883744615,2810,2810,2810,2810,0
20231129,173000,2883744615,2810,2810,2810,2810,0
20231129,172900,2883744615,2810,2810,2810,2810,0
20231129,172800,2883744615,2810,2810,2810,2810,0
20231129,172700,2883744615,2810,2810,2810,2810,0
20231129,172600,2883744615,2810,2810,2810,2810,0
20231129,172500,2883744615,2810,2810,2810,2810,0
20231129,172400,2883744615,2810,2810,2810,2810,0
20231129,172300,2883744615,2810,2810,2810,2810,0
20231129,172200,2883744615,2810,2810,2810,2810,0
20231129,172100,2883744615,2810,2810,2810,2810,0
20231129,172000,2883744615,2810,2810,2810,2810,0
20231129,171900,2883744615,2810,2810,2810,2810,0
20231129,171800,2883744615,2810,2810,2810,2810,0
20231129,171700,2883744615,2810,2810,2810,2810,0
20231129,171600,2883744615,2810,2810,2810,2810,0
20231129,171500,2883744615,2810,2810,2810,2810,0
20231129,171400,2883744615,2810,2810,2810,2810,0
20231129,171300,2883744615,2810,2810,2810,2810,0
20231129,171200,2883744615,2810,2810,2810,2810,0
20231129,171100,2883744615,2810,2810,2810,2810,0
20231129,171000,2883744615,2810,2810,2810,2810,0
20231129,170900,2883744615,2810,2810,2810,2810,0
20231129,170800,2883744615,2810,2810,2810,2810,0
20231129,170700,2883744615,2810,2810,2810,2810,0
20231129,170600,2883744615,2810,2810,2810,2810,0
20231129,170500,2883744615,2810,2810,2810,2810,3912
20231129,170400,2883744615,2810,2810,2810,2810,0
20231129,170300,2883744615,2810,2810,2810,2810,0
20231129,170200,2883744615,2810,2810,2810,2810,0
20231129,170100,2883744615,2810,2810,2810,2810,0
20231129,170000,2883744615,2810,2810,2810,2810,0
20231129,165900,2883744615,2810,2810,2810,2810,0
20231129,165800,2883744615,2810,2810,2810,2810,0
20231129,165700,2883744615,2810,2810,2810,2810,0
20231129,165600,2883744615,2810,2810,2810,2810,0
20231129,165500,2883744615,2810,2810,2810,2810,0
20231129,165400,2883744615,2810,2810,2810,2810,0
20231129,165300,2883744615,2810,2810,2810,2810,0
20231129,165200,2883744615,2810,2810,2810,2810,0
20231129,165100,2883744615,2810,2810,2810,2810,0
20231129,165000,2883744615,2810,2810,2810,2810,0
20231129,164900,2883744615,2810,2810,2810,2810,0
20231129,164800,2883744615,2810,2810,2810,2810,0
20231129,164700,2883744615,2810,2810,2810,2810,0
20231129,164600,2883744615,2810,2810,2810,2810,0
20231129,164500,2883744615,2810,2810,2810,2810,0
20231129,164400,2883744615,2810,2810,2810,2810,0
20231129,164300,2883744615,2810,2810,2810,2810,0
20231129,164200,2883744615,2810,2810,2810,2810,0
20231129,164100,2883744615,2810,2810,2810,2810,0
20231129,164000,2883744615,2810,2810,2810,2810,0
20231129,163900,2883744615,2810,2810,2810,2810,0
20231129,163800,2883744615,2810,2810,2810,2810,0
20231129,163700,2883744615,2810,2810,2810,2810,0
20231129,163600,2883744615,2810,2810,2810,2810,0
20231129,163500,2883744615,2810,2810,2810,2810,3912
20231129,163400,2883744615,2810,2810,2810,2810,0
20231129,163300,2883744615,2810,2810,2810,2810,0
20231129,163200,2883744615,2810,2810,2810,2810,0
20231129,163100,2883744615,2810,2810,2810,2810,0
20231129,163000,2883744615,2810,2810,2810,2810,0
20231129,162900,2883744615,2810,2810,2810,2810,0
20231129,162800,2883744615,2810,2810,2810,2810,0
20231129,162700,2883744615,2810,2810,2810,2810,0
20231129,162600,2883744615,2810,2810,2810,2810,0
20231129,162500,2883744615,2810,2810,2810,2810,0
20231129,162400,2883744615,2810,2810,2810,2810,0
20231129,162300,2883744615,2810,2810,2810,2810,0
20231129,162200,2883744615,2810,2810,2810,2810,0
20231129,162100,2883744615,2810,2810,2810,2810,0
20231129,162000,2883744615,2810,2810,2810,2810,0
20231129,161900,2883744615,2810,2810,2810,2810,0
20231129,161800,2883744615,2810,2810,2810,2810,0
20231129,161700,2883744615,2810,2810,2810,2810,0
20231129,161600,2883744615,2810,2810,2810,2810,0
20231129,161500,2883744615,2810,2810,2810,2810,0
20231129,161400,2883744615,2810,2810,2810,2810,0
20231129,161300,2883744615,2810,2810,2810,2810,0
20231129,161200,2883744615,2810,2810,2810,2810,0
20231129,161100,2883744615,2810,2810,2810,2810,0
20231129,161000,2883744615,2810,2810,2810,2810,0
20231129,160900,2883744615,2810,2810,2810,2810,0
20231129,160800,2883744615,2810,2810,2810,2810,0
20231129,160700,2883744615,2810,2810,2810,2810,0
20231129,160600,2883744615,2810,2810,2810,2810,0
20231129,160500,2883744615,2810,2810,2810,2810,3912
20231129,160400,2883744615,2810,2810,2810,2810,0
20231129,160300,2883744615,2810,2810,2810,2810,0
20231129,160200,2883744615,2810,2810,2810,2810,0
20231129,160100,2883744615,2810,2810,2810,2810,0
20231129,160000,2883744615,2810,2810,2810,2810,0
20231129,155900,2883744615,2810,2810,2810,2810,0
20231129,155800,2883744615,2810,2810,2810,2810,0
20231129,155700,2883744615,2810,2810,2810,2810,0
20231129,155600,2883744615,2810,2810,2810,2810,0
20231129,155500,2883744615,2810,2810,2810,2810,0
20231129,155400,2883744615,2810,2810,2810,2810,0
20231129,155300,2883744615,2810,2810,2810,2810,0
20231129,155200,2883744615,2810,2810,2810,2810,0
20231129,155100,2883744615,2810,2810,2810,2810,0
20231129,155000,2883744615,2810,2810,2810,2810,0
20231129,154900,2883744615,2810,2810,2810,2810,0
20231129,154800,2883744615,2810,2810,2810,2810,0
20231129,154700,2883744615,2810,2810,2810,2810,0
20231129,154600,2883744615,2810,2810,2810,2810,0
20231129,154500,2883744615,2810,2810,2810,2810,0
20231129,154400,2883744615,2810,2810,2810,2810,0
20231129,154300,2883744615,2810,2810,2810,2810,0
20231129,154200,2883744615,2810,2810,2810,2810,0
20231129,154100,2883744615,2810,2810,2810,2810,0
20231129,154000,2883744615,2810,2810,2810,2810,0
20231129,153900,2883744615,2810,2810,2810,2810,0
20231129,153800,2883744615,2810,2810,2810,2810,0
20231129,153700,2883744615,2810,2810,2810,2810,0
20231129,153600,2883744615,2810,2810,2810,2810,0
20231129,153500,2883744615,2810,2810,2810,2810,3912
20231129,153400,2883744615,2810,2810,2810,2810,0
20231129,153300,2883744615,2810,2810,2810,2810,0
20231129,153200,2883744615,2810,2810,2810,2810,0
20231129,153100,2883744615,2810,2810,2810,2810,0
20231129,153000,2883744615,2810,2810,2810,2810,3912
20231129,152900,2872751895,2830,2830,2830,2830,0
20231129,152800,2872751895,2830,2830,2830,2830,0
20231129,152700,2872751895,2830,2830,2830,2830,0
20231129,152600,2872751895,2830,2830,2830,2830,0
20231129,152500,2872751895,2830,2830,2830,2830,0
20231129,152400,2872751895,2830,2830,2830,2830,0
20231129,152300,2872751895,2830,2830,2830,2830,0
20231129,152200,2872751895,2830,2830,2830,2830,0
20231129,152100,2872751895,2830,2830,2830,2830,0
20231129,152000,2872751895,2830,2830,2830,2830,0
20231129,151900,2872751895,2830,2810,2830,2810,357
20231129,151800,2871748325,2830,2815,2830,2805,2083
20231129,151700,2865894660,2830,2825,2830,2825,156
20231129,151600,2865453955,2825,2835,2840,2810,2730
20231129,151500,2857744630,2840,2825,2840,2825,532
20231129,151400,2856236550,2830,2830,2835,2830,1836
20231129,151300,2851039135,2830,2825,2830,2820,8676
20231129,151200,2826529195,2825,2825,2825,2790,3054
20231129,151100,2817937195,2825,2810,2830,2785,2097
20231129,151000,2812038245,2815,2835,2840,2815,6619
20231129,150900,2793291475,2810,2815,2815,2810,946
20231129,150800,2790631730,2840,2790,2840,2790,19876
20231129,150700,2734837445,2790,2780,2790,2780,10001
20231129,150600,2706998945,2780,2770,2780,2770,138
20231129,150500,2706616675,2770,2770,2780,2770,2826
20231129,150400,2698788645,2770,2765,2770,2740,2589
20231129,150300,2691650810,2765,2765,2765,2765,1
20231129,150200,2691648045,2760,2770,2770,2750,70
20231129,150100,2691454570,2760,2750,2760,2750,3
20231129,150000,2691446305,2770,2770,2770,2770,0
20231129,145900,2691446305,2770,2770,2770,2770,0
20231129,145800,2691446305,2770,2770,2770,2770,0
20231129,145700,2691446305,2770,2735,2770,2735,34
20231129,145600,2691352160,2770,2770,2770,2770,0
20231129,145500,2691352160,2770,2770,2770,2770,0
20231129,145400,2691352160,2770,2770,2770,2770,1
20231129,145300,2691349390,2770,2770,2770,2770,1
20231129,145200,2691346620,2735,2745,2770,2735,12
20231129,145100,2691313540,2735,2735,2735,2735,3
20231129,145000,2691305335,2770,2770,2770,2770,0
20231129,144900,2691305335,2770,2765,2770,2740,70
20231129,144800,2691112435,2760,2740,2760,2740,337
20231129,144700,2690189015,2765,2765,2765,2765,2
20231129,144600,2690183485,2740,2775,2775,2740,3011
20231129,144500,2681917920,2775,2755,2775,2750,5096
20231129,144400,2667902110,2775,2795,2795,2750,3110
20231129,144300,2659346860,2775,2775,2775,2775,200
20231129,144200,2658791860,2775,2775,2775,2775,202
20231129,144100,2658231310,2775,2755,2775,2750,5001
20231129,144000,2644477780,2755,2765,2775,2755,1502
20231129,143900,2640337240,2760,2760,2760,2760,1
20231129,143800,2640334480,2775,2775,2785,2760,4142
20231129,143700,2628834585,2775,2775,2775,2775,224
20231129,143600,2628212985,2780,2785,2785,2780,5072
20231129,143500,2614112325,2800,2780,2800,2780,4
20231129,143400,2614101185,2805,2785,2805,2785,5700
20231129,143300,2598226665,2780,2770,2780,2770,2304
20231129,143200,2591822295,2780,2770,2780,2770,3001
20231129,143100,2583509515,2785,2775,2785,2775,200
20231129,143000,2582953505,2775,2765,2775,2765,277
20231129,142900,2582187580,2775,2770,2775,2770,73
20231129,142800,2581985365,2780,2780,2780,2780,0
20231129,142700,2581985365,2780,2780,2780,2780,24
20231129,142600,2581918645,2780,2780,2780,2775,103
20231129,142500,2581632810,2775,2775,2775,2775,639
20231129,142400,2579859585,2780,2775,2780,2775,404
20231129,142300,2578738480,2780,2775,2780,2775,5
20231129,142200,2578724600,2775,2775,2775,2775,1120
20231129,142100,2575616600,2780,2780,2780,2780,0
20231129,142000,2575616600,2780,2770,2780,2770,101
20231129,141900,2575336820,2780,2765,2780,2765,625
20231129,141800,2573607050,2765,2765,2765,2765,133
20231129,141700,2573239305,2760,2755,2760,2755,31
20231129,141600,2573153895,2755,2755,2755,2755,28
20231129,141500,2573076755,2770,2755,2770,2755,101
20231129,141400,2572798485,2775,2770,2775,2770,3000
20231129,141300,2564478470,2750,2765,2765,2750,6449
20231129,141200,2546705220,2780,2780,2780,2780,0
20231129,141100,2546705220,2780,2780,2780,2780,19
20231129,141000,2546652400,2780,2765,2780,2765,662
20231129,140900,2544821940,2775,2775,2775,2775,410
20231129,140800,2543684190,2775,2780,2780,2775,6
20231129,140700,2543667520,2775,2775,2775,2750,2496
20231129,140600,2536752490,2775,2775,2775,2775,0
20231129,140500,2536752490,2775,2775,2775,2775,1093
20231129,140400,2533719415,2770,2770,2770,2770,505
20231129,140300,2532320565,2770,2775,2775,2770,505
20231129,140200,2530921355,2745,2765,2770,2745,1816
20231129,140100,2525910590,2760,2745,2760,2745,2542
20231129,140000,2518906175,2745,2750,2750,2725,3202
20231129,135900,2510147050,2730,2745,2760,2730,4687
20231129,135800,2497333065,2765,2765,2765,2765,0
20231129,135700,2497333065,2765,2760,2765,2760,5289
20231129,135600,2482709300,2745,2760,2765,2735,2239
20231129,135500,2476560050,2760,2735,2760,2730,2011
20231129,135400,2471062325,2730,2755,2755,2730,1186
20231129,135300,2467807200,2750,2740,2750,2740,562
20231129,135200,2466261870,2750,2735,2750,2730,1267
20231129,135100,2462797160,2725,2745,2745,2725,4030
20231129,135000,2451766010,2765,2750,2765,2750,1145
20231129,134900,2448617245,2750,2755,2760,2750,1668
20231129,134800,2444022440,2760,2755,2760,2755,122
20231129,134700,2443686325,2760,2755,2760,2750,880
20231129,134600,2441265705,2765,2765,2765,2765,21
20231129,134500,2441207640,2765,2760,2765,2760,1001
20231129,134400,2438444875,2770,2770,2770,2770,1
20231129,134300,2438442105,2750,2760,2760,2750,1280
20231129,134200,2434918500,2785,2760,2785,2745,2362
20231129,134100,2428418245,2785,2785,2785,2785,8
20231129,134000,2428395965,2785,2765,2785,2760,951
20231129,133900,2425768975,2785,2785,2785,2785,10
20231129,133800,2425741125,2785,2785,2785,2785,0
20231129,133700,2425741125,2785,2765,2785,2765,200
20231129,133600,2425188105,2785,2785,2785,2785,0
20231129,133500,2425188105,2785,2785,2785,2785,0
20231129,133400,2425188105,2785,2785,2785,2785,3500
20231129,133300,2415440605,2785,2785,2785,2785,0
20231129,133200,2415440605,2785,2785,2785,2760,4097
20231129,133100,2404132835,2760,2785,2785,2760,1961
20231129,133000,2398712970,2775,2775,2775,2775,220
20231129,132900,2398102470,2775,2775,2775,2775,1
20231129,132800,2398099695,2775,2775,2775,2775,937
20231129,132700,2395499520,2775,2775,2775,2775,51
20231129,132600,2395357995,2770,2770,2770,2770,2519
20231129,132500,2388380365,2770,2765,2770,2765,425
20231129,132400,2387204240,2760,2760,2760,2760,96
20231129,132300,2386939280,2760,2760,2760,2750,211
20231129,132200,2386358820,2765,2770,2770,2750,3705
20231129,132100,2376167995,2770,2750,2770,2750,502
20231129,132000,2374787455,2775,2775,2775,2775,70
20231129,131900,2374593205,2775,2770,2775,2755,19220
20231129,131800,2321499905,2790,2790,2790,2790,0
20231129,131700,2321499905,2790,2790,2790,2790,0
20231129,131600,2321499905,2790,2770,2790,2770,2
20231129,131500,2321494345,2790,2790,2790,2790,1
20231129,131400,2321491555,2790,2790,2790,2790,33
20231129,131300,2321399485,2790,2790,2790,2790,50
20231129,131200,2321259985,2790,2790,2790,2790,0
20231129,131100,2321259985,2790,2790,2790,2790,0
20231129,131000,2321259985,2790,2790,2790,2790,20
20231129,130900,2321204185,2790,2790,2790,2790,0
20231129,130800,2321204185,2790,2790,2790,2790,0
20231129,130700,2321204185,2790,2790,2790,2790,0
20231129,130600,2321204185,2790,2790,2790,2790,501
20231129,130500,2319806395,2770,2770,2770,2770,10
20231129,130400,2319778695,2795,2775,2805,2775,2100
20231129,130300,2313902920,2780,2780,2780,2780,20
20231129,130200,2313847320,2780,2780,2780,2780,1500
20231129,130100,2309677320,2765,2765,2765,2765,73
20231129,130000,2309475475,2765,2765,2765,2765,1
20231129,125900,2309472710,2805,2775,2805,2765,7796
20231129,125800,2287827080,2790,2790,2790,2790,0
20231129,125700,2287827080,2790,2790,2790,2790,0
20231129,125600,2287827080,2790,2790,2790,2790,50
20231129,125500,2287687580,2790,2790,2790,2790,0
20231129,125400,2287687580,2790,2790,2790,2790,20
20231129,125300,2287631780,2790,2775,2790,2775,297
20231129,125200,2286807590,2795,2795,2795,2795,10
20231129,125100,2286779640,2795,2795,2795,2795,0
20231129,125000,2286779640,2795,2795,2795,2795,0
20231129,124900,2286779640,2795,2795,2795,2795,0
20231129,124800,2286779640,2795,2795,2795,2795,0
20231129,124700,2286779640,2795,2795,2795,2795,0
20231129,124600,2286779640,2795,2795,2795,2795,200
20231129,124500,2286220640,2795,2795,2795,2795,0
20231129,124400,2286220640,2795,2795,2795,2795,50
20231129,124300,2286080890,2805,2805,2805,2805,0
20231129,124200,2286080890,2805,2805,2805,2805,0
20231129,124100,2286080890,2805,2805,2805,2805,0
20231129,124000,2286080890,2805,2805,2805,2805,0
20231129,123900,2286080890,2805,2800,2805,2800,2001
20231129,123800,2280478085,2800,2800,2800,2800,5
20231129,123700,2280464085,2800,2795,2805,2795,3207
20231129,123600,2271478150,2810,2770,2810,2740,10001
20231129,123500,2243748965,2805,2805,2805,2805,0
20231129,123400,2243748965,2805,2805,2805,2805,0
20231129,123300,2243748965,2805,2755,2805,2755,2727
20231129,123200,2236208760,2750,2750,2750,2750,1
20231129,123100,2236206010,2745,2730,2745,2700,29221
20231129,123000,2156725385,2735,2745,2745,2700,15060
20231129,122900,2115873085,2735,2750,2750,2710,19236
20231129,122800,2063288045,2750,2760,2760,2750,6697
20231129,122700,2044828675,2765,2770,2770,2765,5408
20231129,122600,2029874135,2785,2785,2785,2785,0
20231129,122500,2029874135,2785,2780,2785,2780,1001
20231129,122400,2027091350,2780,2775,2780,2775,363
20231129,122300,2026084020,2790,2790,2790,2790,1
20231129,122200,2026081230,2775,2780,2780,2775,250
20231129,122100,2025387475,2775,2775,2775,2775,0
20231129,122000,2025387475,2775,2770,2790,2770,2217
20231129,121900,2019240860,2775,2790,2790,2775,2979
20231129,121800,2010974120,2775,2790,2790,2775,1514
20231129,121700,2006772560,2795,2795,2795,2790,1018
20231129,121600,2003927625,2795,2795,2795,2795,2011
20231129,121500,1998306880,2795,2795,2795,2795,30
20231129,121400,1998223030,2795,2795,2795,2795,0
20231129,121300,1998223030,2795,2795,2795,2795,0
20231129,121200,1998223030,2795,2780,2795,2780,1499
20231129,121100,1994055795,2795,2795,2795,2795,0
20231129,121000,1994055795,2795,2795,2795,2795,0
20231129,120900,1994055795,2795,2790,2795,2790,487
20231129,120800,1992697060,2790,2790,2790,2780,162
20231129,120700,1992245090,2790,2790,2795,2785,5512
20231129,120600,1976867605,2800,2800,2800,2795,1103
20231129,120500,1973779455,2810,2810,2810,2810,50
20231129,120400,1973638955,2810,2815,2815,2810,230
20231129,120300,1972991655,2815,2805,2815,2790,8318
20231129,120200,1949709890,2815,2815,2815,2815,0
20231129,120100,1949709890,2815,2810,2815,2805,638
20231129,120000,1947917225,2810,2810,2810,2810,32
20231129,115900,1947827305,2810,2810,2810,2810,503
20231129,115800,1946413875,2815,2815,2815,2815,1497
20231129,115700,1942199820,2815,2810,2815,2810,538
20231129,115600,1940685400,2810,2810,2810,2810,99
20231129,115500,1940407210,2820,2820,2820,2820,0
20231129,115400,1940407210,2820,2810,2820,2810,150
20231129,115300,1939985000,2810,2810,2810,2810,9
20231129,115200,1939959710,2810,2805,2810,2805,79
20231129,115100,1939738100,2815,2805,2815,2805,523
20231129,115000,1938270965,2815,2810,2820,2805,2143
20231129,114900,1932259565,2810,2820,2820,2805,611
20231129,114800,1930545205,2810,2805,2810,2805,160
20231129,114700,1930095705,2810,2810,2815,2810,206
20231129,114600,1929516710,2815,2810,2815,2810,669
20231129,114500,1927636610,2815,2810,2815,2805,1970
20231129,114400,1922106240,2805,2840,2840,2800,15064
20231129,114300,1879662780,2840,2840,2840,2840,217
20231129,114200,1879046500,2840,2835,2840,2825,13687
20231129,114100,1840284555,2845,2840,2845,2840,5372
20231129,114000,1825028070,2845,2845,2845,2845,267
20231129,113900,1824268455,2850,2850,2850,2850,0
20231129,113800,1824268455,2850,2850,2850,2850,0
20231129,113700,1824268455,2850,2850,2850,2850,0
20231129,113600,1824268455,2850,2850,2850,2850,1231
20231129,113500,1820760105,2845,2845,2845,2845,528
20231129,113400,1819257945,2850,2850,2850,2850,148
20231129,113300,1818836145,2855,2855,2855,2855,0
20231129,113200,1818836145,2855,2855,2855,2855,17
20231129,113100,1818787610,2860,2855,2860,2855,3401
20231129,113000,1809077250,2850,2860,2875,2845,15615
20231129,112900,1764541130,2860,2860,2860,2860,70
20231129,112800,1764340930,2885,2885,2885,2875,3
20231129,112700,1764332285,2875,2870,2890,2870,6507
20231129,112600,1745597560,2875,2875,2875,2875,0
20231129,112500,1745597560,2875,2875,2875,2875,0
20231129,112400,1745597560,2875,2875,2875,2875,116
20231129,112300,1745264060,2860,2860,2860,2860,245
20231129,112200,1744563360,2855,2865,2865,2855,32
20231129,112100,1744471980,2880,2880,2880,2880,2000
20231129,112000,1738711980,2880,2880,2880,2880,0
20231129,111900,1738711980,2880,2880,2880,2880,0
20231129,111800,1738711980,2880,2880,2880,2880,0
20231129,111700,1738711980,2880,2880,2880,2880,1
20231129,111600,1738709100,2855,2855,2855,2855,555
20231129,111500,1737124575,2865,2865,2865,2865,5
20231129,111400,1737110250,2880,2880,2880,2880,1
20231129,111300,1737107370,2885,2885,2885,2885,1
20231129,111200,1737104485,2875,2870,2875,2870,7724
20231129,111100,1714898715,2870,2865,2870,2865,24
20231129,111000,1714829920,2865,2850,2865,2850,453
20231129,110900,1713538855,2870,2870,2870,2870,0
20231129,110800,1713538855,2870,2870,2870,2870,630
20231129,110700,1711730755,2870,2870,2870,2870,0
20231129,110600,1711730755,2870,2870,2870,2870,0
20231129,110500,1711730755,2870,2870,2870,2865,3748
20231129,110400,1700975910,2870,2870,2870,2870,0
20231129,110300,1700975910,2870,2855,2870,2850,14001
20231129,110200,1661062755,2870,2870,2870,2870,5
20231129,110100,1661048405,2870,2870,2870,2870,1
20231129,110000,1661045535,2860,2860,2860,2860,0
20231129,105900,1661045535,2860,2860,2860,2860,0
20231129,105800,1661045535,2860,2860,2860,2860,5001
20231129,105700,1646742675,2875,2860,2875,2860,5
20231129,105600,1646728360,2860,2870,2875,2860,5193
20231129,105500,1631840645,2870,2885,2885,2870,2975
20231129,105400,1623282035,2895,2895,2895,2895,30
20231129,105300,1623195185,2890,2890,2890,2890,0
20231129,105200,1623195185,2890,2890,2890,2890,0
20231129,105100,1623195185,2890,2890,2890,2890,0
20231129,105000,1623195185,2890,2890,2890,2890,0
20231129,104900,1623195185,2890,2890,2890,2890,0
20231129,104800,1623195185,2890,2900,2900,2890,175
20231129,104700,1622689345,2900,2895,2900,2895,206
20231129,104600,1622092840,2905,2905,2905,2905,1
20231129,104500,1622089935,2900,2890,2905,2890,4891
20231129,104400,1607904175,2890,2895,2900,2890,522
20231129,104300,1606393060,2895,2895,2895,2895,1
20231129,104200,1606390165,2890,2890,2890,2890,300
20231129,104100,1605523165,2900,2900,2900,2900,1
20231129,104000,1605520265,2890,2900,2900,2890,11
20231129,103900,1605488465,2895,2900,2900,2895,1095
20231129,103800,1602313440,2900,2900,2900,2900,0
20231129,103700,1602313440,2900,2900,2900,2890,2201
20231129,103600,1595932540,2900,2900,2900,2900,0
20231129,103500,1595932540,2900,2900,2900,2900,309
20231129,103400,1595036440,2900,2900,2900,2900,0
20231129,103300,1595036440,2900,2900,2900,2900,0
20231129,103200,1595036440,2900,2900,2900,2900,2251
20231129,103100,1588508540,2900,2895,2900,2895,31
20231129,103000,1588418790,2900,2900,2900,2900,0
20231129,102900,1588418790,2900,2900,2900,2890,52
20231129,102800,1588268325,2900,2900,2900,2900,50
20231129,102700,1588123325,2900,2900,2900,2900,4
20231129,102600,1588111725,2900,2900,2905,2900,2325
20231129,102500,1581369220,2905,2905,2905,2905,0
20231129,102400,1581369220,2905,2900,2905,2900,5755
20231129,102300,1564655955,2890,2905,2905,2890,1688
20231129,102200,1559752435,2905,2905,2905,2905,1
20231129,102100,1559749530,2905,2905,2905,2905,0
20231129,102000,1559749530,2905,2905,2905,2905,0
20231129,101900,1559749530,2905,2905,2905,2905,104
20231129,101800,1559447410,2905,2905,2905,2905,1
20231129,101700,1559444505,2885,2900,2900,2885,11573
20231129,101600,1526052920,2905,2905,2905,2905,6315
20231129,101500,1507707845,2905,2905,2905,2905,30
20231129,101400,1507620695,2880,2880,2880,2880,600
20231129,101300,1505892695,2905,2895,2905,2895,408
20231129,101200,1504710990,2895,2895,2895,2895,2780
20231129,101100,1496662890,2895,2880,2895,2880,5072
20231129,101000,1482055515,2905,2905,2905,2905,4
20231129,100900,1482043895,2905,2905,2905,2905,280
20231129,100800,1481230495,2905,2900,2905,2900,590
20231129,100700,1479519485,2895,2870,2900,2870,12632
20231129,100600,1442949850,2870,2875,2875,2870,4100
20231129,100500,1431177610,2890,2890,2890,2890,650
20231129,100400,1429299110,2890,2880,2895,2880,1011
20231129,100300,1426372330,2895,2895,2895,2895,1380
20231129,100200,1422377230,2900,2895,2900,2895,917
20231129,100100,1419718510,2895,2885,2895,2885,3364
20231129,100000,1409980705,2890,2890,2890,2880,1850
20231129,095900,1404642740,2880,2890,2890,2880,106
20231129,095800,1404336460,2880,2890,2890,2880,140
20231129,095700,1403933110,2890,2890,2890,2890,2
20231129,095600,1403927330,2880,2880,2880,2880,40
20231129,095500,1403812130,2890,2890,2890,2890,414
20231129,095400,1402615670,2890,2895,2895,2890,155
20231129,095300,1402166970,2890,2890,2890,2890,1363
20231129,095200,1398227900,2890,2880,2890,2875,162
20231129,095100,1397759875,2895,2885,2895,2885,501
20231129,095000,1396312410,2875,2875,2875,2875,3186
20231129,094900,1387152660,2885,2880,2885,2880,3
20231129,094800,1387144015,2875,2880,2880,2875,2151
20231129,094700,1380949520,2890,2895,2895,2885,10049
20231129,094600,1351951745,2890,2890,2890,2890,1000
20231129,094500,1349061745,2900,2890,2900,2890,1160
20231129,094400,1345706630,2890,2890,2890,2885,2992
20231129,094300,1337070805,2895,2895,2900,2895,1088
20231129,094200,1333921040,2895,2905,2905,2895,2307
20231129,094100,1327228095,2905,2930,2935,2905,6638
20231129,094000,1307844205,2920,2955,2960,2920,11878
20231129,093900,1272867550,2960,2915,2960,2915,36995
20231129,093800,1164132825,2915,2915,2920,2915,5269
20231129,093700,1148765140,2915,2915,2925,2915,11114
20231129,093600,1116338150,2920,2910,2920,2900,7506
20231129,093500,1094468070,2910,2895,2920,2895,21753
20231129,093400,1031252715,2920,2910,2925,2895,32593
20231129,093300,936181290,2900,2880,2910,2880,34683
20231129,093200,835793730,2880,2855,2880,2855,6500
20231129,093100,817098875,2870,2870,2870,2845,5496
20231129,093000,801448525,2845,2865,2870,2845,484
20231129,092900,800059945,2870,2870,2870,2870,0
20231129,092800,800059945,2870,2850,2870,2845,2038
20231129,092700,794260695,2865,2865,2865,2865,34
20231129,092600,794163285,2865,2865,2865,2840,12894
20231129,092500,757455685,2845,2845,2845,2845,10
20231129,092400,757427235,2865,2865,2865,2865,1
20231129,092300,757424370,2840,2850,2850,2840,4854
20231129,092200,743604445,2855,2865,2865,2855,3649
20231129,092100,733165550,2865,2865,2865,2855,48
20231129,092000,733028040,2865,2870,2870,2855,5091
20231129,091900,718492315,2870,2870,2870,2870,545
20231129,091800,716928165,2875,2870,2880,2845,6643
20231129,091700,697924705,2875,2870,2875,2870,6247
20231129,091600,679980720,2860,2840,2860,2830,18504
20231129,091500,627299955,2840,2835,2845,2820,3218
20231129,091400,618154790,2840,2830,2840,2820,6560
20231129,091300,599600355,2835,2825,2835,2820,6798
20231129,091200,580401960,2830,2830,2830,2830,700
20231129,091100,578420960,2830,2850,2850,2830,1670
20231129,091000,573693900,2850,2845,2850,2830,6423
20231129,090900,555466675,2850,2835,2850,2825,4749
20231129,090800,541981120,2835,2890,2890,2825,16640
20231129,090700,494704355,2855,2820,2900,2810,44292
20231129,090600,368412080,2810,2800,2815,2780,45433
20231129,090500,241155345,2800,2815,2815,2795,9880
20231129,090400,213445120,2810,2805,2815,2805,9402
20231129,090300,187012790,2810,2790,2810,2790,4685
20231129,090200,173890495,2800,2805,2815,2785,21984
20231129,090100,112229510,2805,2775,2840,2760,15028
20231129,090000,70321530,2795,2840,2840,2795,24782