stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192300,1152872675,2355,2355,2355,2355,4154
20231128,192200,1152872675,2355,2355,2355,2355,0
20231128,192100,1152872675,2355,2355,2355,2355,0
20231128,192000,1152872675,2355,2355,2355,2355,0
20231128,191900,1152872675,2355,2355,2355,2355,0
20231128,191800,1152872675,2355,2355,2355,2355,0
20231128,191700,1152872675,2355,2355,2355,2355,0
20231128,191600,1152872675,2355,2355,2355,2355,0
20231128,191500,1152872675,2355,2355,2355,2355,0
20231128,191400,1152872675,2355,2355,2355,2355,0
20231128,191300,1152872675,2355,2355,2355,2355,0
20231128,191200,1152872675,2355,2355,2355,2355,0
20231128,191100,1152872675,2355,2355,2355,2355,0
20231128,191000,1152872675,2355,2355,2355,2355,0
20231128,190900,1152872675,2355,2355,2355,2355,0
20231128,190800,1152872675,2355,2355,2355,2355,0
20231128,190700,1152872675,2355,2355,2355,2355,0
20231128,190600,1152872675,2355,2355,2355,2355,0
20231128,190500,1152872675,2355,2355,2355,2355,0
20231128,190400,1152872675,2355,2355,2355,2355,0
20231128,190300,1152872675,2355,2355,2355,2355,0
20231128,190200,1152872675,2355,2355,2355,2355,0
20231128,190100,1152872675,2355,2355,2355,2355,0
20231128,190000,1152872675,2355,2355,2355,2355,0
20231128,185900,1152872675,2355,2355,2355,2355,0
20231128,185800,1152872675,2355,2355,2355,2355,0
20231128,185700,1152872675,2355,2355,2355,2355,0
20231128,185600,1152872675,2355,2355,2355,2355,0
20231128,185500,1152872675,2355,2355,2355,2355,0
20231128,185400,1152872675,2355,2355,2355,2355,0
20231128,185300,1152872675,2355,2355,2355,2355,4154
20231128,185200,1152872675,2355,2355,2355,2355,0
20231128,185100,1152872675,2355,2355,2355,2355,0
20231128,185000,1152872675,2355,2355,2355,2355,0
20231128,184900,1152872675,2355,2355,2355,2355,0
20231128,184800,1152872675,2355,2355,2355,2355,0
20231128,184700,1152872675,2355,2355,2355,2355,0
20231128,184600,1152872675,2355,2355,2355,2355,0
20231128,184500,1152872675,2355,2355,2355,2355,0
20231128,184400,1152872675,2355,2355,2355,2355,0
20231128,184300,1152872675,2355,2355,2355,2355,0
20231128,184200,1152872675,2355,2355,2355,2355,0
20231128,184100,1152872675,2355,2355,2355,2355,0
20231128,184000,1152872675,2355,2355,2355,2355,0
20231128,183900,1152872675,2355,2355,2355,2355,0
20231128,183800,1152872675,2355,2355,2355,2355,0
20231128,183700,1152872675,2355,2355,2355,2355,0
20231128,183600,1152872675,2355,2355,2355,2355,0
20231128,183500,1152872675,2355,2355,2355,2355,0
20231128,183400,1152872675,2355,2355,2355,2355,0
20231128,183300,1152872675,2355,2355,2355,2355,0
20231128,183200,1152872675,2355,2355,2355,2355,0
20231128,183100,1152872675,2355,2355,2355,2355,0
20231128,183000,1152872675,2355,2355,2355,2355,0
20231128,182900,1152872675,2355,2355,2355,2355,0
20231128,182800,1152872675,2355,2355,2355,2355,0
20231128,182700,1152872675,2355,2355,2355,2355,0
20231128,182600,1152872675,2355,2355,2355,2355,0
20231128,182500,1152872675,2355,2355,2355,2355,0
20231128,182400,1152872675,2355,2355,2355,2355,0
20231128,182300,1152872675,2355,2355,2355,2355,4154
20231128,182200,1152872675,2355,2355,2355,2355,0
20231128,182100,1152872675,2355,2355,2355,2355,0
20231128,182000,1152872675,2355,2355,2355,2355,0
20231128,181900,1152872675,2355,2355,2355,2355,0
20231128,181800,1152872675,2355,2355,2355,2355,0
20231128,181700,1152872675,2355,2355,2355,2355,0
20231128,181600,1152872675,2355,2355,2355,2355,0
20231128,181500,1152872675,2355,2355,2355,2355,0
20231128,181400,1152872675,2355,2355,2355,2355,0
20231128,181300,1152872675,2355,2355,2355,2355,0
20231128,181200,1152872675,2355,2355,2355,2355,0
20231128,181100,1152872675,2355,2355,2355,2355,0
20231128,181000,1152872675,2355,2355,2355,2355,0
20231128,180900,1152872675,2355,2355,2355,2355,0
20231128,180800,1152872675,2355,2355,2355,2355,0
20231128,180700,1152872675,2355,2355,2355,2355,0
20231128,180600,1152872675,2355,2355,2355,2355,0
20231128,180500,1152872675,2355,2355,2355,2355,0
20231128,180400,1152872675,2355,2355,2355,2355,0
20231128,180300,1152872675,2355,2355,2355,2355,0
20231128,180200,1152872675,2355,2355,2355,2355,0
20231128,180100,1152872675,2355,2355,2355,2355,0
20231128,180000,1152872675,2355,2355,2355,2355,0
20231128,175900,1152872675,2355,2355,2355,2355,0
20231128,175800,1152872675,2355,2355,2355,2355,0
20231128,175700,1152872675,2355,2355,2355,2355,0
20231128,175600,1152872675,2355,2355,2355,2355,0
20231128,175500,1152872675,2355,2355,2355,2355,0
20231128,175400,1152872675,2355,2355,2355,2355,0
20231128,175300,1152872675,2355,2355,2355,2355,4154
20231128,175200,1152872675,2355,2355,2355,2355,0
20231128,175100,1152872675,2355,2355,2355,2355,0
20231128,175000,1152872675,2355,2355,2355,2355,0
20231128,174900,1152872675,2355,2355,2355,2355,0
20231128,174800,1152872675,2355,2355,2355,2355,0
20231128,174700,1152872675,2355,2355,2355,2355,0
20231128,174600,1152872675,2355,2355,2355,2355,0
20231128,174500,1152872675,2355,2355,2355,2355,0
20231128,174400,1152872675,2355,2355,2355,2355,0
20231128,174300,1152872675,2355,2355,2355,2355,0
20231128,174200,1152872675,2355,2355,2355,2355,0
20231128,174100,1152872675,2355,2355,2355,2355,0
20231128,174000,1152872675,2355,2355,2355,2355,0
20231128,173900,1152872675,2355,2355,2355,2355,0
20231128,173800,1152872675,2355,2355,2355,2355,0
20231128,173700,1152872675,2355,2355,2355,2355,0
20231128,173600,1152872675,2355,2355,2355,2355,0
20231128,173500,1152872675,2355,2355,2355,2355,0
20231128,173400,1152872675,2355,2355,2355,2355,0
20231128,173300,1152872675,2355,2355,2355,2355,0
20231128,173200,1152872675,2355,2355,2355,2355,0
20231128,173100,1152872675,2355,2355,2355,2355,0
20231128,173000,1152872675,2355,2355,2355,2355,0
20231128,172900,1152872675,2355,2355,2355,2355,0
20231128,172800,1152872675,2355,2355,2355,2355,0
20231128,172700,1152872675,2355,2355,2355,2355,0
20231128,172600,1152872675,2355,2355,2355,2355,0
20231128,172500,1152872675,2355,2355,2355,2355,0
20231128,172400,1152872675,2355,2355,2355,2355,0
20231128,172300,1152872675,2355,2355,2355,2355,4154
20231128,172200,1152872675,2355,2355,2355,2355,0
20231128,172100,1152872675,2355,2355,2355,2355,0
20231128,172000,1152872675,2355,2355,2355,2355,0
20231128,171900,1152872675,2355,2355,2355,2355,0
20231128,171800,1152872675,2355,2355,2355,2355,0
20231128,171700,1152872675,2355,2355,2355,2355,0
20231128,171600,1152872675,2355,2355,2355,2355,0
20231128,171500,1152872675,2355,2355,2355,2355,0
20231128,171400,1152872675,2355,2355,2355,2355,0
20231128,171300,1152872675,2355,2355,2355,2355,0
20231128,171200,1152872675,2355,2355,2355,2355,0
20231128,171100,1152872675,2355,2355,2355,2355,0
20231128,171000,1152872675,2355,2355,2355,2355,0
20231128,170900,1152872675,2355,2355,2355,2355,0
20231128,170800,1152872675,2355,2355,2355,2355,0
20231128,170700,1152872675,2355,2355,2355,2355,0
20231128,170600,1152872675,2355,2355,2355,2355,0
20231128,170500,1152872675,2355,2355,2355,2355,0
20231128,170400,1152872675,2355,2355,2355,2355,0
20231128,170300,1152872675,2355,2355,2355,2355,0
20231128,170200,1152872675,2355,2355,2355,2355,0
20231128,170100,1152872675,2355,2355,2355,2355,0
20231128,170000,1152872675,2355,2355,2355,2355,0
20231128,165900,1152872675,2355,2355,2355,2355,0
20231128,165800,1152872675,2355,2355,2355,2355,0
20231128,165700,1152872675,2355,2355,2355,2355,0
20231128,165600,1152872675,2355,2355,2355,2355,0
20231128,165500,1152872675,2355,2355,2355,2355,0
20231128,165400,1152872675,2355,2355,2355,2355,0
20231128,165300,1152872675,2355,2355,2355,2355,4154
20231128,165200,1152872675,2355,2355,2355,2355,0
20231128,165100,1152872675,2355,2355,2355,2355,0
20231128,165000,1152872675,2355,2355,2355,2355,0
20231128,164900,1152872675,2355,2355,2355,2355,0
20231128,164800,1152872675,2355,2355,2355,2355,0
20231128,164700,1152872675,2355,2355,2355,2355,0
20231128,164600,1152872675,2355,2355,2355,2355,0
20231128,164500,1152872675,2355,2355,2355,2355,0
20231128,164400,1152872675,2355,2355,2355,2355,0
20231128,164300,1152872675,2355,2355,2355,2355,0
20231128,164200,1152872675,2355,2355,2355,2355,0
20231128,164100,1152872675,2355,2355,2355,2355,0
20231128,164000,1152872675,2355,2355,2355,2355,0
20231128,163900,1152872675,2355,2355,2355,2355,0
20231128,163800,1152872675,2355,2355,2355,2355,0
20231128,163700,1152872675,2355,2355,2355,2355,0
20231128,163600,1152872675,2355,2355,2355,2355,0
20231128,163500,1152872675,2355,2355,2355,2355,0
20231128,163400,1152872675,2355,2355,2355,2355,0
20231128,163300,1152872675,2355,2355,2355,2355,0
20231128,163200,1152872675,2355,2355,2355,2355,0
20231128,163100,1152872675,2355,2355,2355,2355,0
20231128,163000,1152872675,2355,2355,2355,2355,0
20231128,162900,1152872675,2355,2355,2355,2355,0
20231128,162800,1152872675,2355,2355,2355,2355,0
20231128,162700,1152872675,2355,2355,2355,2355,0
20231128,162600,1152872675,2355,2355,2355,2355,0
20231128,162500,1152872675,2355,2355,2355,2355,0
20231128,162400,1152872675,2355,2355,2355,2355,0
20231128,162300,1152872675,2355,2355,2355,2355,4154
20231128,162200,1152872675,2355,2355,2355,2355,0
20231128,162100,1152872675,2355,2355,2355,2355,0
20231128,162000,1152872675,2355,2355,2355,2355,0
20231128,161900,1152872675,2355,2355,2355,2355,0
20231128,161800,1152872675,2355,2355,2355,2355,0
20231128,161700,1152872675,2355,2355,2355,2355,0
20231128,161600,1152872675,2355,2355,2355,2355,0
20231128,161500,1152872675,2355,2355,2355,2355,0
20231128,161400,1152872675,2355,2355,2355,2355,0
20231128,161300,1152872675,2355,2355,2355,2355,0
20231128,161200,1152872675,2355,2355,2355,2355,0
20231128,161100,1152872675,2355,2355,2355,2355,0
20231128,161000,1152872675,2355,2355,2355,2355,0
20231128,160900,1152872675,2355,2355,2355,2355,0
20231128,160800,1152872675,2355,2355,2355,2355,0
20231128,160700,1152872675,2355,2355,2355,2355,0
20231128,160600,1152872675,2355,2355,2355,2355,0
20231128,160500,1152872675,2355,2355,2355,2355,0
20231128,160400,1152872675,2355,2355,2355,2355,0
20231128,160300,1152872675,2355,2355,2355,2355,0
20231128,160200,1152872675,2355,2355,2355,2355,0
20231128,160100,1152872675,2355,2355,2355,2355,0
20231128,160000,1152872675,2355,2355,2355,2355,0
20231128,155900,1152872675,2355,2355,2355,2355,0
20231128,155800,1152872675,2355,2355,2355,2355,0
20231128,155700,1152872675,2355,2355,2355,2355,0
20231128,155600,1152872675,2355,2355,2355,2355,0
20231128,155500,1152872675,2355,2355,2355,2355,0
20231128,155400,1152872675,2355,2355,2355,2355,0
20231128,155300,1152872675,2355,2355,2355,2355,4154
20231128,155200,1152872675,2355,2355,2355,2355,0
20231128,155100,1152872675,2355,2355,2355,2355,0
20231128,155000,1152872675,2355,2355,2355,2355,0
20231128,154900,1152872675,2355,2355,2355,2355,0
20231128,154800,1152872675,2355,2355,2355,2355,0
20231128,154700,1152872675,2355,2355,2355,2355,0
20231128,154600,1152872675,2355,2355,2355,2355,0
20231128,154500,1152872675,2355,2355,2355,2355,0
20231128,154400,1152872675,2355,2355,2355,2355,0
20231128,154300,1152872675,2355,2355,2355,2355,0
20231128,154200,1152872675,2355,2355,2355,2355,0
20231128,154100,1152872675,2355,2355,2355,2355,0
20231128,154000,1152872675,2355,2355,2355,2355,0
20231128,153900,1152872675,2355,2355,2355,2355,0
20231128,153800,1152872675,2355,2355,2355,2355,0
20231128,153700,1152872675,2355,2355,2355,2355,0
20231128,153600,1152872675,2355,2355,2355,2355,0
20231128,153500,1152872675,2355,2355,2355,2355,0
20231128,153400,1152872675,2355,2355,2355,2355,0
20231128,153300,1152872675,2355,2355,2355,2355,0
20231128,153200,1152872675,2355,2355,2355,2355,0
20231128,153100,1152872675,2355,2355,2355,2355,0
20231128,153000,1152872675,2355,2355,2355,2355,4154
20231128,152900,1143090005,2365,2365,2365,2365,0
20231128,152800,1143090005,2365,2365,2365,2365,0
20231128,152700,1143090005,2365,2365,2365,2365,0
20231128,152600,1143090005,2365,2365,2365,2365,0
20231128,152500,1143090005,2365,2365,2365,2365,0
20231128,152400,1143090005,2365,2365,2365,2365,0
20231128,152300,1143090005,2365,2365,2365,2365,0
20231128,152200,1143090005,2365,2365,2365,2365,0
20231128,152100,1143090005,2365,2365,2365,2365,0
20231128,152000,1143090005,2365,2365,2365,2365,0
20231128,151900,1143090005,2365,2365,2365,2360,462
20231128,151800,1141999415,2365,2360,2365,2355,4240
20231128,151700,1131995440,2360,2365,2365,2360,592
20231128,151600,1130598035,2365,2365,2365,2365,2705
20231128,151500,1124200710,2365,2365,2365,2355,1314
20231128,151400,1121105385,2365,2360,2365,2360,801
20231128,151300,1119212520,2365,2365,2365,2360,223
20231128,151200,1118686230,2360,2365,2365,2360,301
20231128,151100,1117975365,2360,2360,2360,2360,1375
20231128,151000,1114730365,2360,2365,2370,2355,10552
20231128,150900,1089815645,2370,2365,2370,2365,218
20231128,150800,1089299075,2365,2370,2370,2365,62
20231128,150700,1089152435,2370,2370,2375,2365,166
20231128,150600,1088759630,2370,2365,2375,2365,615
20231128,150500,1087304640,2370,2370,2370,2370,474
20231128,150400,1086181260,2370,2365,2370,2365,201
20231128,150300,1085705890,2370,2365,2370,2365,39
20231128,150200,1085613620,2370,2375,2375,2370,4
20231128,150100,1085604130,2365,2375,2375,2365,1673
20231128,150000,1081638965,2375,2375,2375,2375,1
20231128,145900,1081636590,2365,2365,2365,2365,1000
20231128,145800,1079271590,2370,2370,2370,2370,1358
20231128,145700,1076053130,2370,2370,2375,2370,1724
20231128,145600,1071967150,2370,2370,2370,2365,1052
20231128,145500,1069474915,2370,2370,2370,2370,201
20231128,145400,1068998545,2370,2370,2370,2370,2244
20231128,145300,1063680265,2370,2370,2370,2370,3143
20231128,145200,1056231355,2375,2375,2375,2370,3
20231128,145100,1056224235,2370,2370,2370,2370,3986
20231128,145000,1046777415,2375,2375,2375,2375,0
20231128,144900,1046777415,2375,2375,2375,2375,5
20231128,144800,1046765540,2375,2375,2375,2375,470
20231128,144700,1045649290,2375,2375,2380,2370,1298
20231128,144600,1042568855,2375,2375,2375,2375,30
20231128,144500,1042497605,2375,2375,2375,2375,220
20231128,144400,1041975105,2375,2380,2380,2375,97
20231128,144300,1041744725,2375,2375,2375,2375,15
20231128,144200,1041709100,2375,2375,2375,2375,1000
20231128,144100,1039334100,2375,2375,2375,2375,0
20231128,144000,1039334100,2375,2375,2375,2375,5
20231128,143900,1039322225,2385,2380,2385,2375,2450
20231128,143800,1033493375,2385,2380,2385,2380,280
20231128,143700,1032826575,2380,2380,2380,2380,0
20231128,143600,1032826575,2380,2380,2380,2380,1
20231128,143500,1032824195,2380,2380,2380,2380,1
20231128,143400,1032821815,2380,2380,2380,2380,1
20231128,143300,1032819435,2385,2385,2385,2385,0
20231128,143200,1032819435,2385,2380,2385,2380,7
20231128,143100,1032802770,2385,2385,2385,2385,11
20231128,143000,1032776535,2390,2385,2390,2385,3789
20231128,142900,1023734015,2370,2370,2370,2370,470
20231128,142800,1022620115,2370,2375,2375,2370,2168
20231128,142700,1017480420,2375,2375,2375,2375,495
20231128,142600,1016304795,2375,2375,2375,2375,0
20231128,142500,1016304795,2375,2375,2375,2375,1
20231128,142400,1016302420,2375,2375,2375,2375,120
20231128,142300,1016017420,2380,2380,2380,2380,326
20231128,142200,1015241540,2380,2380,2380,2380,0
20231128,142100,1015241540,2380,2380,2380,2380,149
20231128,142000,1014886920,2380,2380,2380,2380,0
20231128,141900,1014886920,2380,2380,2380,2380,21
20231128,141800,1014836940,2380,2380,2380,2380,1
20231128,141700,1014834560,2380,2380,2380,2380,190
20231128,141600,1014382360,2380,2375,2380,2375,121
20231128,141500,1014094880,2375,2375,2375,2375,0
20231128,141400,1014094880,2375,2375,2375,2375,68
20231128,141300,1013933380,2380,2380,2380,2380,40
20231128,141200,1013838180,2380,2380,2380,2380,0
20231128,141100,1013838180,2380,2380,2380,2380,0
20231128,141000,1013838180,2380,2380,2380,2380,0
20231128,140900,1013838180,2380,2380,2380,2380,0
20231128,140800,1013838180,2380,2380,2380,2380,33
20231128,140700,1013759640,2380,2380,2380,2380,4
20231128,140600,1013750120,2380,2380,2380,2380,152
20231128,140500,1013388360,2375,2375,2375,2375,0
20231128,140400,1013388360,2375,2375,2375,2375,0
20231128,140300,1013388360,2375,2375,2375,2375,146
20231128,140200,1013041610,2375,2375,2375,2375,49
20231128,140100,1012925235,2375,2375,2375,2375,41
20231128,140000,1012827860,2380,2380,2380,2380,502
20231128,135900,1011633100,2380,2380,2380,2380,2
20231128,135800,1011628340,2375,2375,2375,2375,85
20231128,135700,1011426465,2375,2375,2375,2375,466
20231128,135600,1010319715,2370,2370,2370,2370,30
20231128,135500,1010248615,2370,2370,2370,2370,20
20231128,135400,1010201215,2370,2370,2370,2370,70
20231128,135300,1010035315,2375,2375,2375,2375,5
20231128,135200,1010023440,2375,2375,2375,2375,0
20231128,135100,1010023440,2375,2375,2375,2375,0
20231128,135000,1010023440,2375,2375,2375,2375,0
20231128,134900,1010023440,2375,2375,2375,2375,200
20231128,134800,1009548440,2375,2375,2375,2375,0
20231128,134700,1009548440,2375,2370,2375,2370,6
20231128,134600,1009534205,2375,2375,2375,2375,19
20231128,134500,1009489080,2375,2375,2375,2375,1100
20231128,134400,1006876580,2375,2375,2375,2375,14
20231128,134300,1006843330,2375,2380,2380,2375,793
20231128,134200,1004959830,2375,2375,2375,2375,859
20231128,134100,1002919705,2375,2380,2380,2375,1463
20231128,134000,999438265,2380,2385,2385,2380,88
20231128,133900,999228775,2380,2385,2385,2380,100
20231128,133800,998990525,2385,2385,2385,2385,201
20231128,133700,998511140,2380,2380,2380,2380,35
20231128,133600,998427840,2385,2385,2385,2385,10
20231128,133500,998403990,2385,2380,2385,2380,45
20231128,133400,998296670,2380,2380,2380,2380,106
20231128,133300,998044390,2385,2385,2385,2385,0
20231128,133200,998044390,2385,2385,2385,2385,1
20231128,133100,998042005,2385,2385,2385,2385,279
20231128,133000,997376590,2385,2385,2385,2385,0
20231128,132900,997376590,2385,2385,2385,2385,142
20231128,132800,997037920,2385,2385,2385,2385,50
20231128,132700,996918670,2380,2380,2380,2380,0
20231128,132600,996918670,2380,2385,2385,2380,11
20231128,132500,996892485,2385,2385,2385,2385,837
20231128,132400,994896240,2385,2385,2385,2385,48
20231128,132300,994781760,2380,2380,2380,2380,0
20231128,132200,994781760,2380,2380,2380,2380,0
20231128,132100,994781760,2380,2380,2380,2380,0
20231128,132000,994781760,2380,2380,2380,2380,88
20231128,131900,994572320,2380,2380,2380,2380,0
20231128,131800,994572320,2380,2380,2380,2380,0
20231128,131700,994572320,2380,2380,2380,2380,5
20231128,131600,994560420,2385,2385,2385,2385,0
20231128,131500,994560420,2385,2385,2385,2385,1021
20231128,131400,992125335,2390,2390,2390,2390,10
20231128,131300,992101435,2390,2385,2390,2385,11580
20231128,131200,964483130,2385,2385,2385,2385,3
20231128,131100,964475975,2385,2385,2385,2385,2
20231128,131000,964471205,2380,2380,2380,2380,0
20231128,130900,964471205,2380,2380,2380,2380,0
20231128,130800,964471205,2380,2380,2380,2380,0
20231128,130700,964471205,2380,2380,2380,2380,5
20231128,130600,964459305,2380,2380,2380,2380,0
20231128,130500,964459305,2380,2380,2380,2375,505
20231128,130400,963257430,2375,2375,2375,2375,0
20231128,130300,963257430,2375,2380,2380,2375,928
20231128,130200,961053425,2380,2380,2385,2380,13
20231128,130100,961022480,2385,2385,2385,2385,420
20231128,130000,960020780,2385,2385,2385,2385,0
20231128,125900,960020780,2385,2385,2385,2385,0
20231128,125800,960020780,2385,2375,2385,2375,142
20231128,125700,959683510,2375,2375,2375,2375,53
20231128,125600,959557635,2375,2375,2375,2375,0
20231128,125500,959557635,2375,2375,2375,2375,305
20231128,125400,958833260,2375,2375,2375,2375,0
20231128,125300,958833260,2375,2375,2375,2375,0
20231128,125200,958833260,2375,2375,2375,2375,0
20231128,125100,958833260,2375,2375,2375,2375,127
20231128,125000,958531635,2375,2375,2375,2375,888
20231128,124900,956422635,2375,2375,2375,2375,170
20231128,124800,956018885,2375,2375,2375,2375,370
20231128,124700,955140135,2380,2380,2380,2380,0
20231128,124600,955140135,2380,2380,2380,2380,0
20231128,124500,955140135,2380,2380,2380,2380,150
20231128,124400,954783135,2380,2380,2380,2380,6
20231128,124300,954768855,2380,2380,2380,2375,1399
20231128,124200,951441965,2380,2380,2380,2380,657
20231128,124100,949878305,2375,2375,2375,2375,0
20231128,124000,949878305,2375,2375,2375,2375,0
20231128,123900,949878305,2375,2375,2375,2375,0
20231128,123800,949878305,2375,2375,2375,2375,0
20231128,123700,949878305,2375,2375,2375,2375,0
20231128,123600,949878305,2375,2375,2375,2375,0
20231128,123500,949878305,2375,2375,2375,2375,0
20231128,123400,949878305,2375,2375,2375,2375,0
20231128,123300,949878305,2375,2375,2375,2375,0
20231128,123200,949878305,2375,2375,2375,2375,1337
20231128,123100,946702930,2380,2380,2380,2380,1
20231128,123000,946700550,2380,2380,2380,2380,0
20231128,122900,946700550,2380,2375,2380,2375,6
20231128,122800,946686295,2380,2380,2380,2380,46
20231128,122700,946576815,2375,2375,2375,2375,91
20231128,122600,946360690,2375,2375,2375,2375,0
20231128,122500,946360690,2375,2375,2375,2375,0
20231128,122400,946360690,2375,2375,2375,2375,0
20231128,122300,946360690,2375,2380,2380,2375,15
20231128,122200,946325060,2380,2380,2380,2380,0
20231128,122100,946325060,2380,2380,2380,2380,5
20231128,122000,946313160,2380,2380,2380,2380,0
20231128,121900,946313160,2380,2380,2380,2380,50
20231128,121800,946194160,2380,2380,2380,2380,0
20231128,121700,946194160,2380,2380,2380,2380,0
20231128,121600,946194160,2380,2380,2380,2380,12
20231128,121500,946165600,2370,2380,2380,2370,170
20231128,121400,945761860,2370,2370,2370,2370,3019
20231128,121300,938606830,2370,2370,2370,2370,0
20231128,121200,938606830,2370,2375,2375,2370,3336
20231128,121100,930696880,2375,2375,2375,2375,0
20231128,121000,930696880,2375,2375,2375,2375,355
20231128,120900,929853755,2370,2370,2370,2370,0
20231128,120800,929853755,2370,2370,2370,2370,0
20231128,120700,929853755,2370,2375,2375,2370,1048
20231128,120600,927367495,2370,2375,2375,2370,410
20231128,120500,926395745,2380,2375,2380,2370,59
20231128,120400,926255875,2375,2375,2375,2375,2
20231128,120300,926251125,2370,2375,2375,2370,2011
20231128,120200,921483760,2380,2380,2380,2380,0
20231128,120100,921483760,2380,2380,2380,2380,1
20231128,120000,921481380,2385,2385,2385,2385,0
20231128,115900,921481380,2385,2385,2385,2385,0
20231128,115800,921481380,2385,2385,2385,2385,0
20231128,115700,921481380,2385,2385,2385,2385,1
20231128,115600,921478995,2380,2375,2380,2375,3270
20231128,115500,913712495,2375,2375,2375,2375,2491
20231128,115400,907796370,2380,2380,2380,2380,3571
20231128,115300,899297390,2385,2380,2385,2380,2100
20231128,115200,894298890,2385,2385,2385,2385,9
20231128,115100,894277425,2385,2385,2385,2385,213
20231128,115000,893769420,2390,2390,2390,2390,41
20231128,114900,893671430,2385,2380,2385,2380,2138
20231128,114800,888578800,2385,2385,2385,2385,0
20231128,114700,888578800,2385,2385,2385,2385,34
20231128,114600,888497710,2385,2385,2390,2385,2806
20231128,114500,881805395,2390,2385,2390,2385,2361
20231128,114400,876174395,2380,2385,2385,2380,155
20231128,114300,875805470,2380,2380,2380,2380,0
20231128,114200,875805470,2380,2380,2380,2380,1
20231128,114100,875803090,2385,2385,2385,2385,437
20231128,114000,874760845,2385,2385,2385,2385,387
20231128,113900,873837850,2385,2380,2385,2380,582
20231128,113800,872449925,2385,2385,2385,2385,46
20231128,113700,872340215,2385,2380,2385,2380,1008
20231128,113600,869936175,2385,2385,2385,2385,0
20231128,113500,869936175,2385,2385,2385,2385,0
20231128,113400,869936175,2385,2385,2385,2385,0
20231128,113300,869936175,2385,2385,2385,2385,121
20231128,113200,869647590,2385,2380,2385,2380,41
20231128,113100,869550000,2380,2380,2380,2380,0
20231128,113000,869550000,2380,2390,2390,2380,78
20231128,112900,869363665,2390,2385,2390,2385,8
20231128,112800,869344575,2390,2385,2390,2385,423
20231128,112700,868335515,2385,2385,2385,2385,1833
20231128,112600,863963810,2385,2385,2385,2385,5
20231128,112500,863951885,2380,2380,2380,2380,1100
20231128,112400,861333885,2380,2380,2380,2380,5
20231128,112300,861321985,2380,2380,2380,2380,138
20231128,112200,860993545,2385,2385,2385,2385,0
20231128,112100,860993545,2385,2385,2385,2385,34
20231128,112000,860912455,2385,2385,2385,2380,201
20231128,111900,860433095,2390,2390,2390,2390,1
20231128,111800,860430705,2380,2380,2380,2380,1511
20231128,111700,856834525,2380,2385,2385,2380,2211
20231128,111600,851571555,2390,2390,2390,2390,30
20231128,111500,851499855,2390,2390,2390,2390,0
20231128,111400,851499855,2390,2385,2390,2385,1950
20231128,111300,846848900,2390,2390,2390,2390,41
20231128,111200,846750910,2390,2385,2390,2385,46
20231128,111100,846641175,2390,2390,2390,2390,9429
20231128,111000,824105865,2395,2390,2395,2385,1097
20231128,110900,821487250,2390,2385,2390,2385,467
20231128,110800,820373440,2385,2385,2385,2385,201
20231128,110700,819894055,2385,2385,2385,2380,46
20231128,110600,819784390,2385,2385,2385,2380,1055
20231128,110500,817273215,2380,2380,2380,2380,0
20231128,110400,817273215,2380,2390,2390,2380,1458
20231128,110300,813789600,2390,2385,2390,2385,864
20231128,110200,811726410,2385,2385,2385,2385,147
20231128,110100,811375815,2385,2385,2385,2385,9
20231128,110000,811354350,2385,2380,2385,2375,167
20231128,105900,810957645,2375,2375,2375,2370,818
20231128,105800,809016940,2380,2380,2380,2380,0
20231128,105700,809016940,2380,2380,2380,2380,1
20231128,105600,809014560,2365,2380,2380,2365,2666
20231128,105500,802699425,2380,2375,2380,2375,1133
20231128,105400,800008445,2375,2380,2385,2375,422
20231128,105300,799004155,2380,2380,2380,2380,856
20231128,105200,796966875,2380,2375,2380,2375,4
20231128,105100,796957360,2380,2380,2380,2380,35
20231128,105000,796874060,2380,2380,2380,2380,151
20231128,104900,796514680,2380,2375,2385,2375,1486
20231128,104800,792979260,2375,2375,2375,2375,377
20231128,104700,792083885,2375,2375,2375,2375,2
20231128,104600,792079135,2375,2375,2375,2375,1
20231128,104500,792076760,2375,2370,2375,2360,3673
20231128,104400,783390015,2375,2375,2375,2375,7
20231128,104300,783373390,2375,2365,2375,2365,496
20231128,104200,782200330,2365,2365,2365,2360,162
20231128,104100,781817930,2370,2370,2375,2365,322
20231128,104000,781055395,2375,2375,2375,2375,28
20231128,103900,780988895,2375,2360,2375,2360,1346
20231128,103800,777811500,2360,2375,2375,2360,1750
20231128,103700,773673470,2370,2380,2385,2370,1371
20231128,103600,770420690,2375,2375,2380,2370,1069
20231128,103500,767882590,2375,2385,2385,2375,3221
20231128,103400,760221985,2385,2395,2395,2380,960
20231128,103300,757934985,2395,2385,2395,2385,1115
20231128,103200,755265230,2385,2395,2395,2385,206
20231128,103100,754772970,2400,2395,2400,2395,3000
20231128,103000,747576070,2400,2400,2400,2375,5499
20231128,102900,734437775,2390,2400,2405,2390,5910
20231128,102800,720280970,2400,2410,2415,2395,13107
20231128,102700,688782810,2410,2360,2440,2360,67378
20231128,102600,526467590,2365,2365,2365,2365,0
20231128,102500,526467590,2365,2345,2365,2345,2315
20231128,102400,521011830,2350,2350,2355,2350,156
20231128,102300,520645225,2350,2355,2355,2350,6
20231128,102200,520631100,2345,2340,2360,2340,12
20231128,102100,520602855,2360,2360,2360,2340,26200
20231128,102000,459101510,2360,2360,2360,2360,5
20231128,101900,459089710,2355,2355,2355,2355,68
20231128,101800,458929570,2360,2360,2360,2360,208
20231128,101700,458438690,2360,2360,2360,2360,1
20231128,101600,458436330,2355,2355,2355,2355,14
20231128,101500,458403360,2355,2355,2355,2355,0
20231128,101400,458403360,2355,2355,2355,2355,0
20231128,101300,458403360,2355,2355,2355,2355,112
20231128,101200,458139600,2350,2350,2350,2350,0
20231128,101100,458139600,2350,2355,2355,2350,5
20231128,101000,458127845,2355,2355,2355,2355,440
20231128,100900,457091645,2355,2355,2355,2355,70
20231128,100800,456926795,2350,2355,2355,2350,472
20231128,100700,455816595,2355,2355,2355,2355,2
20231128,100600,455811885,2355,2345,2355,2345,2347
20231128,100500,450301425,2350,2350,2350,2345,398
20231128,100400,449366510,2350,2345,2350,2345,324
20231128,100300,448605160,2345,2350,2350,2345,3009
20231128,100200,441546555,2355,2355,2355,2355,2000
20231128,100100,436836555,2350,2350,2350,2350,3508
20231128,100000,428592755,2350,2350,2355,2350,461
20231128,095900,427509400,2350,2355,2355,2350,797
20231128,095800,425636250,2350,2355,2355,2350,2008
20231128,095700,420912420,2355,2355,2355,2350,3005
20231128,095600,413850645,2355,2355,2355,2350,3
20231128,095500,413843585,2360,2355,2360,2350,9905
20231128,095400,390562300,2355,2355,2355,2355,1567
20231128,095300,386872015,2360,2360,2360,2355,9919
20231128,095200,363512545,2355,2355,2355,2355,1569
20231128,095100,359817550,2355,2360,2360,2355,400
20231128,095000,358875295,2355,2360,2360,2355,1694
20231128,094900,354882730,2360,2360,2360,2360,700
20231128,094800,353230730,2365,2370,2370,2365,646
20231128,094700,351702905,2370,2370,2370,2370,43
20231128,094600,351600995,2370,2365,2370,2365,47
20231128,094500,351489710,2365,2365,2365,2365,698
20231128,094400,349838940,2365,2360,2365,2360,220
20231128,094300,349318645,2355,2355,2365,2355,3824
20231128,094200,340295010,2355,2365,2365,2355,12150
20231128,094100,311667685,2365,2365,2365,2365,323
20231128,094000,310903790,2365,2370,2370,2365,3142
20231128,093900,303472955,2365,2375,2375,2365,261
20231128,093800,302855645,2375,2370,2375,2365,314
20231128,093700,302112980,2365,2365,2375,2365,1475
20231128,093600,298624590,2370,2370,2370,2370,1024
20231128,093500,296197710,2375,2380,2380,2375,235
20231128,093400,295639525,2375,2380,2380,2375,1145
20231128,093300,292920140,2375,2375,2375,2365,394
20231128,093200,291984630,2365,2370,2370,2365,412
20231128,093100,291008275,2370,2375,2375,2370,502
20231128,093000,289818525,2375,2375,2375,2375,20
20231128,092900,289771025,2360,2365,2365,2360,2302
20231128,092800,284336755,2360,2360,2365,2360,914
20231128,092700,282179665,2375,2360,2375,2360,2530
20231128,092600,276208535,2360,2370,2370,2360,4254
20231128,092500,266161420,2370,2370,2370,2365,445
20231128,092400,265107890,2370,2360,2370,2360,4760
20231128,092300,253872200,2360,2370,2370,2360,9717
20231128,092200,230888825,2375,2375,2375,2370,1934
20231128,092100,226299960,2375,2375,2375,2375,226
20231128,092000,225763210,2375,2375,2375,2370,605
20231128,091900,224326850,2375,2375,2375,2375,1087
20231128,091800,221745225,2375,2375,2375,2375,5
20231128,091700,221733350,2365,2365,2375,2365,2435
20231128,091600,215974565,2365,2380,2380,2365,8230
20231128,091500,196441975,2380,2385,2385,2380,107
20231128,091400,196187305,2375,2390,2390,2375,1159
20231128,091300,193434125,2375,2380,2380,2375,1160
20231128,091200,190679070,2375,2380,2385,2375,2518
20231128,091100,184689975,2375,2380,2380,2375,1800
20231128,091000,180414005,2380,2385,2385,2380,2613
20231128,090900,174190040,2385,2390,2390,2380,2549
20231128,090800,168114000,2390,2380,2390,2380,3627
20231128,090700,159476630,2380,2380,2385,2380,2108
20231128,090600,154459085,2380,2375,2380,2370,5030
20231128,090500,142535675,2370,2375,2380,2370,2676
20231128,090400,136178605,2375,2365,2375,2360,4502
20231128,090300,125538300,2365,2365,2370,2365,5861
20231128,090200,111673020,2365,2355,2370,2355,7586
20231128,090100,93773025,2355,2385,2385,2345,26802
20231128,090000,30454620,2380,2395,2405,2380,12492