stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185100,358027628,773,773,773,773,5773
20231115,185000,358027628,773,773,773,773,0
20231115,184900,358027628,773,773,773,773,0
20231115,184800,358027628,773,773,773,773,0
20231115,184700,358027628,773,773,773,773,0
20231115,184600,358027628,773,773,773,773,0
20231115,184500,358027628,773,773,773,773,0
20231115,184400,358027628,773,773,773,773,0
20231115,184300,358027628,773,773,773,773,0
20231115,184200,358027628,773,773,773,773,0
20231115,184100,358027628,773,773,773,773,0
20231115,184000,358027628,773,773,773,773,0
20231115,183900,358027628,773,773,773,773,0
20231115,183800,358027628,773,773,773,773,0
20231115,183700,358027628,773,773,773,773,0
20231115,183600,358027628,773,773,773,773,0
20231115,183500,358027628,773,773,773,773,0
20231115,183400,358027628,773,773,773,773,0
20231115,183300,358027628,773,773,773,773,0
20231115,183200,358027628,773,773,773,773,0
20231115,183100,358027628,773,773,773,773,0
20231115,183000,358027628,773,773,773,773,0
20231115,182900,358027628,773,773,773,773,0
20231115,182800,358027628,773,773,773,773,0
20231115,182700,358027628,773,773,773,773,0
20231115,182600,358027628,773,773,773,773,0
20231115,182500,358027628,773,773,773,773,0
20231115,182400,358027628,773,773,773,773,0
20231115,182300,358027628,773,773,773,773,0
20231115,182200,358027628,773,773,773,773,0
20231115,182100,358027628,773,773,773,773,5773
20231115,182000,358027628,773,773,773,773,0
20231115,181900,358027628,773,773,773,773,0
20231115,181800,358027628,773,773,773,773,0
20231115,181700,358027628,773,773,773,773,0
20231115,181600,358027628,773,773,773,773,0
20231115,181500,358027628,773,773,773,773,0
20231115,181400,358027628,773,773,773,773,0
20231115,181300,358027628,773,773,773,773,0
20231115,181200,358027628,773,773,773,773,0
20231115,181100,358027628,773,773,773,773,0
20231115,181000,358027628,773,773,773,773,0
20231115,180900,358027628,773,773,773,773,0
20231115,180800,358027628,773,773,773,773,0
20231115,180700,358027628,773,773,773,773,0
20231115,180600,358027628,773,773,773,773,0
20231115,180500,358027628,773,773,773,773,0
20231115,180400,358027628,773,773,773,773,0
20231115,180300,358027628,773,773,773,773,0
20231115,180200,358027628,773,773,773,773,0
20231115,180100,358027628,773,773,773,773,0
20231115,180000,358027628,773,773,773,773,0
20231115,175900,358027628,773,773,773,773,0
20231115,175800,358027628,773,773,773,773,0
20231115,175700,358027628,773,773,773,773,0
20231115,175600,358027628,773,773,773,773,0
20231115,175500,358027628,773,773,773,773,0
20231115,175400,358027628,773,773,773,773,0
20231115,175300,358027628,773,773,773,773,0
20231115,175200,358027628,773,773,773,773,0
20231115,175100,358027628,773,773,773,773,5773
20231115,175000,358027628,773,773,773,773,0
20231115,174900,358027628,773,773,773,773,0
20231115,174800,358027628,773,773,773,773,0
20231115,174700,358027628,773,773,773,773,0
20231115,174600,358027628,773,773,773,773,0
20231115,174500,358027628,773,773,773,773,0
20231115,174400,358027628,773,773,773,773,0
20231115,174300,358027628,773,773,773,773,0
20231115,174200,358027628,773,773,773,773,0
20231115,174100,358027628,773,773,773,773,0
20231115,174000,358027628,773,773,773,773,0
20231115,173900,358027628,773,773,773,773,0
20231115,173800,358027628,773,773,773,773,0
20231115,173700,358027628,773,773,773,773,0
20231115,173600,358027628,773,773,773,773,0
20231115,173500,358027628,773,773,773,773,0
20231115,173400,358027628,773,773,773,773,0
20231115,173300,358027628,773,773,773,773,0
20231115,173200,358027628,773,773,773,773,0
20231115,173100,358027628,773,773,773,773,0
20231115,173000,358027628,773,773,773,773,0
20231115,172900,358027628,773,773,773,773,0
20231115,172800,358027628,773,773,773,773,0
20231115,172700,358027628,773,773,773,773,0
20231115,172600,358027628,773,773,773,773,0
20231115,172500,358027628,773,773,773,773,0
20231115,172400,358027628,773,773,773,773,0
20231115,172300,358027628,773,773,773,773,0
20231115,172200,358027628,773,773,773,773,0
20231115,172100,358027628,773,773,773,773,5773
20231115,172000,358027628,773,773,773,773,0
20231115,171900,358027628,773,773,773,773,0
20231115,171800,358027628,773,773,773,773,0
20231115,171700,358027628,773,773,773,773,0
20231115,171600,358027628,773,773,773,773,0
20231115,171500,358027628,773,773,773,773,0
20231115,171400,358027628,773,773,773,773,0
20231115,171300,358027628,773,773,773,773,0
20231115,171200,358027628,773,773,773,773,0
20231115,171100,358027628,773,773,773,773,0
20231115,171000,358027628,773,773,773,773,0
20231115,170900,358027628,773,773,773,773,0
20231115,170800,358027628,773,773,773,773,0
20231115,170700,358027628,773,773,773,773,0
20231115,170600,358027628,773,773,773,773,0
20231115,170500,358027628,773,773,773,773,0
20231115,170400,358027628,773,773,773,773,0
20231115,170300,358027628,773,773,773,773,0
20231115,170200,358027628,773,773,773,773,0
20231115,170100,358027628,773,773,773,773,0
20231115,170000,358027628,773,773,773,773,0
20231115,165900,358027628,773,773,773,773,0
20231115,165800,358027628,773,773,773,773,0
20231115,165700,358027628,773,773,773,773,0
20231115,165600,358027628,773,773,773,773,0
20231115,165500,358027628,773,773,773,773,0
20231115,165400,358027628,773,773,773,773,0
20231115,165300,358027628,773,773,773,773,0
20231115,165200,358027628,773,773,773,773,0
20231115,165100,358027628,773,773,773,773,5773
20231115,165000,358027628,773,773,773,773,0
20231115,164900,358027628,773,773,773,773,0
20231115,164800,358027628,773,773,773,773,0
20231115,164700,358027628,773,773,773,773,0
20231115,164600,358027628,773,773,773,773,0
20231115,164500,358027628,773,773,773,773,0
20231115,164400,358027628,773,773,773,773,0
20231115,164300,358027628,773,773,773,773,0
20231115,164200,358027628,773,773,773,773,0
20231115,164100,358027628,773,773,773,773,0
20231115,164000,358027628,773,773,773,773,0
20231115,163900,358027628,773,773,773,773,0
20231115,163800,358027628,773,773,773,773,0
20231115,163700,358027628,773,773,773,773,0
20231115,163600,358027628,773,773,773,773,0
20231115,163500,358027628,773,773,773,773,0
20231115,163400,358027628,773,773,773,773,0
20231115,163300,358027628,773,773,773,773,0
20231115,163200,358027628,773,773,773,773,0
20231115,163100,358027628,773,773,773,773,0
20231115,163000,358027628,773,773,773,773,0
20231115,162900,358027628,773,773,773,773,0
20231115,162800,358027628,773,773,773,773,0
20231115,162700,358027628,773,773,773,773,0
20231115,162600,358027628,773,773,773,773,0
20231115,162500,358027628,773,773,773,773,0
20231115,162400,358027628,773,773,773,773,0
20231115,162300,358027628,773,773,773,773,0
20231115,162200,358027628,773,773,773,773,0
20231115,162100,358027628,773,773,773,773,5773
20231115,162000,358027628,773,773,773,773,0
20231115,161900,358027628,773,773,773,773,0
20231115,161800,358027628,773,773,773,773,0
20231115,161700,358027628,773,773,773,773,0
20231115,161600,358027628,773,773,773,773,0
20231115,161500,358027628,773,773,773,773,0
20231115,161400,358027628,773,773,773,773,0
20231115,161300,358027628,773,773,773,773,0
20231115,161200,358027628,773,773,773,773,0
20231115,161100,358027628,773,773,773,773,0
20231115,161000,358027628,773,773,773,773,0
20231115,160900,358027628,773,773,773,773,0
20231115,160800,358027628,773,773,773,773,0
20231115,160700,358027628,773,773,773,773,0
20231115,160600,358027628,773,773,773,773,0
20231115,160500,358027628,773,773,773,773,0
20231115,160400,358027628,773,773,773,773,0
20231115,160300,358027628,773,773,773,773,0
20231115,160200,358027628,773,773,773,773,0
20231115,160100,358027628,773,773,773,773,0
20231115,160000,358027628,773,773,773,773,0
20231115,155900,358027628,773,773,773,773,0
20231115,155800,358027628,773,773,773,773,0
20231115,155700,358027628,773,773,773,773,0
20231115,155600,358027628,773,773,773,773,0
20231115,155500,358027628,773,773,773,773,0
20231115,155400,358027628,773,773,773,773,0
20231115,155300,358027628,773,773,773,773,0
20231115,155200,358027628,773,773,773,773,0
20231115,155100,358027628,773,773,773,773,5773
20231115,155000,358027628,773,773,773,773,0
20231115,154900,358027628,773,773,773,773,0
20231115,154800,358027628,773,773,773,773,0
20231115,154700,358027628,773,773,773,773,0
20231115,154600,358027628,773,773,773,773,0
20231115,154500,358027628,773,773,773,773,0
20231115,154400,358027628,773,773,773,773,0
20231115,154300,358027628,773,773,773,773,0
20231115,154200,358027628,773,773,773,773,0
20231115,154100,358027628,773,773,773,773,0
20231115,154000,358027628,773,773,773,773,0
20231115,153900,358027628,773,773,773,773,0
20231115,153800,358027628,773,773,773,773,0
20231115,153700,358027628,773,773,773,773,0
20231115,153600,358027628,773,773,773,773,0
20231115,153500,358027628,773,773,773,773,0
20231115,153400,358027628,773,773,773,773,0
20231115,153300,358027628,773,773,773,773,0
20231115,153200,358027628,773,773,773,773,0
20231115,153100,358027628,773,773,773,773,0
20231115,153000,358027628,773,773,773,773,5773
20231115,152900,353565099,775,775,775,775,0
20231115,152800,353565099,775,775,775,775,0
20231115,152700,353565099,775,775,775,775,0
20231115,152600,353565099,775,775,775,775,0
20231115,152500,353565099,775,775,775,775,0
20231115,152400,353565099,775,775,775,775,0
20231115,152300,353565099,775,775,775,775,0
20231115,152200,353565099,775,775,775,775,0
20231115,152100,353565099,775,775,775,775,0
20231115,152000,353565099,775,775,775,775,0
20231115,151900,353565099,775,775,775,775,393
20231115,151800,353260524,775,775,775,775,200
20231115,151700,353105524,775,775,775,775,0
20231115,151600,353105524,775,773,775,773,2019
20231115,151500,351540963,773,773,773,773,2831
20231115,151400,349352600,773,773,773,773,0
20231115,151300,349352600,773,774,774,773,2
20231115,151200,349351053,774,774,774,774,0
20231115,151100,349351053,774,774,774,774,325
20231115,151000,349099503,774,774,774,774,0
20231115,150900,349099503,774,774,774,774,0
20231115,150800,349099503,774,774,774,774,0
20231115,150700,349099503,774,774,774,774,126
20231115,150600,349001979,775,775,775,775,0
20231115,150500,349001979,775,775,775,775,1
20231115,150400,349001204,774,775,775,774,1413
20231115,150300,347907541,774,774,774,774,0
20231115,150200,347907541,774,774,774,774,295
20231115,150100,347679211,775,775,775,775,0
20231115,150000,347679211,775,775,775,775,10
20231115,145900,347671461,774,774,774,774,3
20231115,145800,347669139,774,774,774,774,122
20231115,145700,347574711,774,774,774,774,228
20231115,145600,347398239,775,775,775,775,0
20231115,145500,347398239,775,775,775,775,3765
20231115,145400,344480364,776,776,776,776,1005
20231115,145300,343700484,775,775,775,775,0
20231115,145200,343700484,775,775,775,775,476
20231115,145100,343331584,775,775,775,775,3
20231115,145000,343329259,775,775,775,775,100
20231115,144900,343251759,775,775,775,775,3000
20231115,144800,340926759,775,775,775,775,0
20231115,144700,340926759,775,775,775,775,0
20231115,144600,340926759,775,775,775,775,0
20231115,144500,340926759,775,775,775,775,0
20231115,144400,340926759,775,774,775,774,1290
20231115,144300,339928065,774,774,774,774,892
20231115,144200,339237657,774,774,774,774,108
20231115,144100,339154065,774,774,774,774,1270
20231115,144000,338171085,774,774,774,774,0
20231115,143900,338171085,774,774,774,774,0
20231115,143800,338171085,774,774,774,774,8
20231115,143700,338164893,774,774,774,774,262
20231115,143600,337962105,774,774,774,774,0
20231115,143500,337962105,774,774,774,774,0
20231115,143400,337962105,774,774,774,774,25
20231115,143300,337942755,774,773,774,773,10
20231115,143200,337935016,771,771,771,771,0
20231115,143100,337935016,771,771,771,771,0
20231115,143000,337935016,771,771,771,771,0
20231115,142900,337935016,771,771,771,771,4
20231115,142800,337931932,771,771,771,771,0
20231115,142700,337931932,771,773,773,771,1700
20231115,142600,336619732,774,774,774,774,5
20231115,142500,336615862,775,775,775,775,0
20231115,142400,336615862,775,775,775,775,0
20231115,142300,336615862,775,774,775,774,905
20231115,142200,335914582,774,774,774,774,679
20231115,142100,335389036,774,774,774,774,0
20231115,142000,335389036,774,774,774,774,0
20231115,141900,335389036,774,774,774,774,0
20231115,141800,335389036,774,773,774,772,112
20231115,141700,335302547,774,774,774,774,302
20231115,141600,335068799,774,774,774,774,55
20231115,141500,335026229,773,773,773,773,0
20231115,141400,335026229,773,773,773,773,35
20231115,141300,334999174,773,773,773,773,1
20231115,141200,334998401,773,773,773,773,0
20231115,141100,334998401,773,773,773,773,169
20231115,141000,334867764,774,774,774,774,0
20231115,140900,334867764,774,774,774,774,0
20231115,140800,334867764,774,774,774,774,5
20231115,140700,334863894,774,774,774,774,0
20231115,140600,334863894,774,774,774,774,0
20231115,140500,334863894,774,774,774,774,10
20231115,140400,334856154,774,774,774,774,0
20231115,140300,334856154,774,774,774,774,0
20231115,140200,334856154,774,774,774,774,0
20231115,140100,334856154,774,774,774,774,0
20231115,140000,334856154,774,774,774,774,0
20231115,135900,334856154,774,774,774,774,0
20231115,135800,334856154,774,774,774,774,0
20231115,135700,334856154,774,774,774,774,5
20231115,135600,334852284,772,773,773,772,51
20231115,135500,334812890,773,772,773,772,585
20231115,135400,334360692,772,772,772,772,200
20231115,135300,334206292,770,770,770,770,0
20231115,135200,334206292,770,770,770,770,0
20231115,135100,334206292,770,770,770,770,0
20231115,135000,334206292,770,770,770,770,0
20231115,134900,334206292,770,770,770,770,7
20231115,134800,334200902,771,770,771,770,1118
20231115,134700,333339924,771,772,772,771,86
20231115,134600,333273596,773,773,773,773,0
20231115,134500,333273596,773,773,773,773,1000
20231115,134400,332500596,773,773,773,773,0
20231115,134300,332500596,773,773,773,773,181
20231115,134200,332360683,772,772,772,772,0
20231115,134100,332360683,772,772,772,772,0
20231115,134000,332360683,772,771,772,771,4534
20231115,133900,328861135,773,773,773,773,0
20231115,133800,328861135,773,773,773,773,0
20231115,133700,328861135,773,773,773,773,5
20231115,133600,328857270,771,771,771,771,2126
20231115,133500,327218124,774,772,774,772,2173
20231115,133400,325540566,772,772,772,772,49
20231115,133300,325502738,774,774,774,774,20
20231115,133200,325487258,774,774,774,774,30
20231115,133100,325464038,774,774,774,774,330
20231115,133000,325208618,774,774,774,774,0
20231115,132900,325208618,774,773,774,773,2000
20231115,132800,323661078,772,772,772,772,50
20231115,132700,323622478,772,772,772,772,130
20231115,132600,323522118,771,771,771,771,0
20231115,132500,323522118,771,772,772,771,1421
20231115,132400,322426446,771,772,772,771,130
20231115,132300,322326215,772,771,772,771,205
20231115,132200,322168155,772,772,772,772,0
20231115,132100,322168155,772,772,772,772,131
20231115,132000,322067023,772,772,772,772,0
20231115,131900,322067023,772,772,772,772,0
20231115,131800,322067023,772,772,772,772,500
20231115,131700,321681023,772,772,772,772,9
20231115,131600,321674075,772,772,772,772,0
20231115,131500,321674075,772,772,772,772,1
20231115,131400,321673303,772,772,772,772,100
20231115,131300,321596103,773,773,773,773,100
20231115,131200,321518803,770,770,770,770,3
20231115,131100,321516493,770,772,772,770,4200
20231115,131000,318280537,771,771,771,771,0
20231115,130900,318280537,771,771,771,771,0
20231115,130800,318280537,771,771,771,771,0
20231115,130700,318280537,771,771,771,771,18
20231115,130600,318266659,771,773,773,771,9054
20231115,130500,311286021,774,774,774,774,0
20231115,130400,311286021,774,774,774,774,50
20231115,130300,311247321,773,773,773,773,140
20231115,130200,311139101,773,773,773,773,100
20231115,130100,311061801,774,774,774,774,0
20231115,130000,311061801,774,774,774,774,0
20231115,125900,311061801,774,774,774,774,0
20231115,125800,311061801,774,774,774,774,0
20231115,125700,311061801,774,774,774,774,0
20231115,125600,311061801,774,774,774,774,11
20231115,125500,311053287,774,774,774,774,0
20231115,125400,311053287,774,772,774,771,15
20231115,125300,311041718,772,772,772,772,0
20231115,125200,311041718,772,772,772,772,1
20231115,125100,311040946,773,774,774,773,128
20231115,125000,310941875,774,774,774,774,0
20231115,124900,310941875,774,774,774,774,1
20231115,124800,310941101,774,774,774,774,0
20231115,124700,310941101,774,774,774,774,0
20231115,124600,310941101,774,774,774,774,4
20231115,124500,310938005,774,774,774,774,5
20231115,124400,310934135,771,771,771,771,0
20231115,124300,310934135,771,773,773,771,2060
20231115,124200,309344501,772,774,774,772,1004
20231115,124100,308569278,773,773,773,773,0
20231115,124000,308569278,773,773,773,773,0
20231115,123900,308569278,773,773,773,773,200
20231115,123800,308414678,773,773,773,773,27
20231115,123700,308393807,775,775,775,775,0
20231115,123600,308393807,775,775,775,775,63
20231115,123500,308344982,775,775,775,775,0
20231115,123400,308344982,775,774,775,774,51
20231115,123300,308305507,774,774,774,774,114
20231115,123200,308217271,774,774,774,774,482
20231115,123100,307844203,774,774,774,774,1
20231115,123000,307843429,773,773,773,773,0
20231115,122900,307843429,773,773,773,773,140
20231115,122800,307735209,773,773,773,773,1
20231115,122700,307734436,773,773,773,773,0
20231115,122600,307734436,773,773,773,773,359
20231115,122500,307456929,775,775,775,775,7
20231115,122400,307451504,773,773,773,773,0
20231115,122300,307451504,773,773,773,773,0
20231115,122200,307451504,773,773,773,773,0
20231115,122100,307451504,773,773,773,773,0
20231115,122000,307451504,773,773,773,773,0
20231115,121900,307451504,773,774,774,773,1388
20231115,121800,306378554,774,774,774,774,108
20231115,121700,306294962,774,774,774,774,0
20231115,121600,306294962,774,774,774,774,5
20231115,121500,306291092,772,774,774,772,1946
20231115,121400,304788731,774,776,777,774,10803
20231115,121300,296415155,776,776,776,776,3
20231115,121200,296412827,777,776,777,776,91
20231115,121100,296342133,777,777,777,777,0
20231115,121000,296342133,777,777,777,777,1
20231115,120900,296341356,777,777,777,777,0
20231115,120800,296341356,777,777,777,777,0
20231115,120700,296341356,777,777,777,777,0
20231115,120600,296341356,777,777,777,777,0
20231115,120500,296341356,777,777,777,777,4
20231115,120400,296338248,777,777,777,777,0
20231115,120300,296338248,777,777,777,777,0
20231115,120200,296338248,777,777,777,777,0
20231115,120100,296338248,777,777,777,777,0
20231115,120000,296338248,777,777,777,777,0
20231115,115900,296338248,777,777,777,777,0
20231115,115800,296338248,777,774,777,774,1859
20231115,115700,294897645,773,773,773,773,0
20231115,115600,294897645,773,773,773,773,1
20231115,115500,294896872,773,773,773,773,0
20231115,115400,294896872,773,773,774,773,2142
20231115,115300,293239321,773,773,773,773,10
20231115,115200,293231591,774,774,774,774,3184
20231115,115100,290767175,776,776,776,776,0
20231115,115000,290767175,776,776,776,776,2
20231115,114900,290765623,776,776,776,776,11
20231115,114800,290757087,774,774,774,774,4
20231115,114700,290753991,772,774,774,772,535
20231115,114600,290340621,774,775,775,774,386
20231115,114500,290041841,775,775,775,775,0
20231115,114400,290041841,775,775,775,775,0
20231115,114300,290041841,775,775,775,775,0
20231115,114200,290041841,775,775,775,775,0
20231115,114100,290041841,775,775,775,775,314
20231115,114000,289798491,775,775,775,775,150
20231115,113900,289682241,775,774,775,774,10
20231115,113800,289674496,772,776,776,772,1047
20231115,113700,288862157,775,775,775,775,114
20231115,113600,288773807,772,772,772,772,80
20231115,113500,288712047,771,771,771,771,0
20231115,113400,288712047,771,773,773,771,9094
20231115,113300,281695102,773,773,773,773,0
20231115,113200,281695102,773,773,773,773,123
20231115,113100,281600023,772,772,772,772,0
20231115,113000,281600023,772,772,772,772,0
20231115,112900,281600023,772,772,772,772,2043
20231115,112800,280022827,772,777,777,772,322
20231115,112700,279773504,777,777,777,777,1002
20231115,112600,278994950,777,777,777,777,1
20231115,112500,278994173,777,777,777,777,0
20231115,112400,278994173,777,777,777,777,0
20231115,112300,278994173,777,777,777,777,200
20231115,112200,278838773,777,777,777,777,0
20231115,112100,278838773,777,777,777,777,25
20231115,112000,278819348,777,777,777,777,0
20231115,111900,278819348,777,777,777,777,0
20231115,111800,278819348,777,777,777,777,0
20231115,111700,278819348,777,777,777,777,0
20231115,111600,278819348,777,777,777,777,1
20231115,111500,278818571,777,776,777,776,2
20231115,111400,278817018,777,777,777,777,80
20231115,111300,278754858,777,777,777,777,5
20231115,111200,278750973,777,777,777,777,3
20231115,111100,278748642,777,775,777,775,6
20231115,111000,278743988,775,775,775,775,4
20231115,110900,278740888,775,774,775,774,100
20231115,110800,278663455,772,772,772,772,0
20231115,110700,278663455,772,772,772,772,3000
20231115,110600,276347455,772,772,772,772,0
20231115,110500,276347455,772,775,775,772,8880
20231115,110400,269488503,774,774,774,774,0
20231115,110300,269488503,774,774,774,774,0
20231115,110200,269488503,774,777,777,774,2000
20231115,110100,267940420,778,778,778,778,0
20231115,110000,267940420,778,778,778,778,6
20231115,105900,267935752,773,778,778,773,2008
20231115,105800,266382311,776,776,776,776,2
20231115,105700,266380759,774,774,774,774,506
20231115,105600,265989115,778,779,779,778,855
20231115,105500,265323920,779,779,779,779,10
20231115,105400,265316130,779,778,779,778,300
20231115,105300,265082440,779,774,779,774,340
20231115,105200,264818855,779,779,779,779,1
20231115,105100,264818076,779,779,779,779,1
20231115,105000,264817297,779,779,779,774,191
20231115,104900,264669008,780,780,780,780,0
20231115,104800,264669008,780,774,780,774,1119
20231115,104700,263802875,774,774,774,774,200
20231115,104600,263648075,774,774,774,774,384
20231115,104500,263350859,774,775,775,774,7128
20231115,104400,257828690,775,776,776,775,4002
20231115,104300,254724608,776,776,776,776,0
20231115,104200,254724608,776,777,777,776,5000
20231115,104100,250840952,780,778,780,777,4006
20231115,104000,247727901,780,780,780,780,5
20231115,103900,247724001,780,777,780,777,51
20231115,103800,247684371,778,780,780,778,2079
20231115,103700,246066889,780,780,780,780,1
20231115,103600,246066109,778,779,779,778,4002
20231115,103500,242952213,780,780,780,780,0
20231115,103400,242952213,780,780,780,780,2
20231115,103300,242950653,782,780,782,780,7
20231115,103200,242945184,779,779,779,779,0
20231115,103100,242945184,779,780,780,779,5690
20231115,103000,238509691,780,780,780,780,15
20231115,102900,238497991,782,782,782,782,52
20231115,102800,238457327,781,781,781,781,511
20231115,102700,238058236,781,781,781,781,0
20231115,102600,238058236,781,781,781,781,0
20231115,102500,238058236,781,781,781,781,0
20231115,102400,238058236,781,780,781,780,271
20231115,102300,237846595,781,781,781,781,295
20231115,102200,237616200,780,780,780,780,0
20231115,102100,237616200,780,780,780,780,0
20231115,102000,237616200,780,780,780,780,239
20231115,101900,237429780,780,780,780,780,5100
20231115,101800,233451780,780,781,781,780,6
20231115,101700,233447095,782,782,782,782,635
20231115,101600,232950525,783,783,783,783,310
20231115,101500,232707795,782,780,783,780,3063
20231115,101400,230312527,783,783,783,783,14
20231115,101300,230301565,783,783,783,783,169
20231115,101200,230169238,783,783,783,783,6
20231115,101100,230164540,780,782,782,780,2616
20231115,101000,228121525,782,782,782,782,548
20231115,100900,227692989,782,782,782,781,947
20231115,100800,226952436,782,782,782,782,6
20231115,100700,226947744,782,783,783,782,5355
20231115,100600,222760084,783,783,783,782,326
20231115,100500,222504950,783,783,783,783,200
20231115,100400,222348350,782,783,783,782,6131
20231115,100300,217547846,783,783,784,783,404
20231115,100200,217231510,783,782,783,782,3924
20231115,100100,214159142,784,783,784,783,15388
20231115,100000,202098950,783,781,783,781,7576
20231115,095900,196169420,781,781,781,781,555
20231115,095800,195735965,780,780,781,780,325
20231115,095700,195482462,780,780,780,780,51
20231115,095600,195442682,779,779,779,779,0
20231115,095500,195442682,779,779,779,779,154
20231115,095400,195322716,781,781,781,781,0
20231115,095300,195322716,781,779,781,779,8601
20231115,095200,188605458,778,778,778,778,0
20231115,095100,188605458,778,780,781,778,1357
20231115,095000,187546994,780,778,780,778,2558
20231115,094900,185556868,775,775,775,775,90
20231115,094800,185487118,774,776,777,774,4031
20231115,094700,182363734,776,776,776,776,700
20231115,094600,181820534,776,776,776,776,800
20231115,094500,181199734,774,776,776,774,13904
20231115,094400,170424707,777,778,778,777,9861
20231115,094300,162762305,778,779,779,778,4637
20231115,094200,159153095,779,779,779,779,750
20231115,094100,158568845,780,780,781,780,1706
20231115,094000,157237180,779,780,780,779,209
20231115,093900,157074169,781,781,781,781,1
20231115,093800,157073388,781,781,781,779,358
20231115,093700,156794190,782,782,782,782,2
20231115,093600,156792626,782,782,783,782,618
20231115,093500,156309286,784,784,784,784,0
20231115,093400,156309286,784,783,785,783,10366
20231115,093300,148185228,784,780,784,780,10534
20231115,093200,139948221,780,780,780,778,10183
20231115,093100,132025503,781,780,781,780,1671
20231115,093000,130722122,778,778,778,778,1123
20231115,092900,129848428,778,779,779,778,2511
20231115,092800,127894470,778,781,781,778,6202
20231115,092700,123058712,781,781,781,780,3215
20231115,092600,120548307,781,781,781,780,6842
20231115,092500,115205206,780,777,781,777,12448
20231115,092400,105492192,780,777,780,777,12815
20231115,092300,95518378,776,776,778,776,15389
20231115,092200,83558317,777,776,777,776,2546
20231115,092100,81581943,776,776,776,776,2
20231115,092000,81580391,771,774,774,771,2150
20231115,091900,79916441,770,770,770,770,1349
20231115,091800,78877711,770,773,773,770,4690
20231115,091700,75263621,773,773,773,773,1075
20231115,091600,74432646,775,775,776,775,550
20231115,091500,74006149,776,775,776,775,1244
20231115,091400,73041206,776,775,776,775,170
20231115,091300,72909386,777,777,777,771,15330
20231115,091200,61006686,777,770,777,770,14336
20231115,091100,49916560,769,769,769,769,17
20231115,091000,49903487,769,768,769,768,2072
20231115,090900,48311191,768,768,768,768,500
20231115,090800,47927191,768,769,769,768,750
20231115,090700,47351169,768,767,768,767,2
20231115,090600,47349634,767,767,767,767,0
20231115,090500,47349634,767,769,769,767,13154
20231115,090400,37258104,770,768,770,768,394
20231115,090300,36955488,768,765,769,763,9764
20231115,090200,29499310,766,767,767,761,18222
20231115,090100,15569841,767,771,771,767,10957
20231115,090000,7142768,771,777,777,771,9205