stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185500,79488470,2340,2340,2340,2340,1529
20231115,185400,79488470,2340,2340,2340,2340,0
20231115,185300,79488470,2340,2340,2340,2340,0
20231115,185200,79488470,2340,2340,2340,2340,0
20231115,185100,79488470,2340,2340,2340,2340,0
20231115,185000,79488470,2340,2340,2340,2340,0
20231115,184900,79488470,2340,2340,2340,2340,0
20231115,184800,79488470,2340,2340,2340,2340,0
20231115,184700,79488470,2340,2340,2340,2340,0
20231115,184600,79488470,2340,2340,2340,2340,0
20231115,184500,79488470,2340,2340,2340,2340,0
20231115,184400,79488470,2340,2340,2340,2340,0
20231115,184300,79488470,2340,2340,2340,2340,0
20231115,184200,79488470,2340,2340,2340,2340,0
20231115,184100,79488470,2340,2340,2340,2340,0
20231115,184000,79488470,2340,2340,2340,2340,0
20231115,183900,79488470,2340,2340,2340,2340,0
20231115,183800,79488470,2340,2340,2340,2340,0
20231115,183700,79488470,2340,2340,2340,2340,0
20231115,183600,79488470,2340,2340,2340,2340,0
20231115,183500,79488470,2340,2340,2340,2340,0
20231115,183400,79488470,2340,2340,2340,2340,0
20231115,183300,79488470,2340,2340,2340,2340,0
20231115,183200,79488470,2340,2340,2340,2340,0
20231115,183100,79488470,2340,2340,2340,2340,0
20231115,183000,79488470,2340,2340,2340,2340,0
20231115,182900,79488470,2340,2340,2340,2340,0
20231115,182800,79488470,2340,2340,2340,2340,0
20231115,182700,79488470,2340,2340,2340,2340,0
20231115,182600,79488470,2340,2340,2340,2340,0
20231115,182500,79488470,2340,2340,2340,2340,1529
20231115,182400,79488470,2340,2340,2340,2340,0
20231115,182300,79488470,2340,2340,2340,2340,0
20231115,182200,79488470,2340,2340,2340,2340,0
20231115,182100,79488470,2340,2340,2340,2340,0
20231115,182000,79488470,2340,2340,2340,2340,0
20231115,181900,79488470,2340,2340,2340,2340,0
20231115,181800,79488470,2340,2340,2340,2340,0
20231115,181700,79488470,2340,2340,2340,2340,0
20231115,181600,79488470,2340,2340,2340,2340,0
20231115,181500,79488470,2340,2340,2340,2340,0
20231115,181400,79488470,2340,2340,2340,2340,0
20231115,181300,79488470,2340,2340,2340,2340,0
20231115,181200,79488470,2340,2340,2340,2340,0
20231115,181100,79488470,2340,2340,2340,2340,0
20231115,181000,79488470,2340,2340,2340,2340,0
20231115,180900,79488470,2340,2340,2340,2340,0
20231115,180800,79488470,2340,2340,2340,2340,0
20231115,180700,79488470,2340,2340,2340,2340,0
20231115,180600,79488470,2340,2340,2340,2340,0
20231115,180500,79488470,2340,2340,2340,2340,0
20231115,180400,79488470,2340,2340,2340,2340,0
20231115,180300,79488470,2340,2340,2340,2340,0
20231115,180200,79488470,2340,2340,2340,2340,0
20231115,180100,79488470,2340,2340,2340,2340,0
20231115,180000,79488470,2340,2340,2340,2340,0
20231115,175900,79488470,2340,2340,2340,2340,0
20231115,175800,79488470,2340,2340,2340,2340,0
20231115,175700,79488470,2340,2340,2340,2340,0
20231115,175600,79488470,2340,2340,2340,2340,0
20231115,175500,79488470,2340,2340,2340,2340,1529
20231115,175400,79488470,2340,2340,2340,2340,0
20231115,175300,79488470,2340,2340,2340,2340,0
20231115,175200,79488470,2340,2340,2340,2340,0
20231115,175100,79488470,2340,2340,2340,2340,0
20231115,175000,79488470,2340,2340,2340,2340,0
20231115,174900,79488470,2340,2340,2340,2340,0
20231115,174800,79488470,2340,2340,2340,2340,0
20231115,174700,79488470,2340,2340,2340,2340,0
20231115,174600,79488470,2340,2340,2340,2340,0
20231115,174500,79488470,2340,2340,2340,2340,0
20231115,174400,79488470,2340,2340,2340,2340,0
20231115,174300,79488470,2340,2340,2340,2340,0
20231115,174200,79488470,2340,2340,2340,2340,0
20231115,174100,79488470,2340,2340,2340,2340,0
20231115,174000,79488470,2340,2340,2340,2340,0
20231115,173900,79488470,2340,2340,2340,2340,0
20231115,173800,79488470,2340,2340,2340,2340,0
20231115,173700,79488470,2340,2340,2340,2340,0
20231115,173600,79488470,2340,2340,2340,2340,0
20231115,173500,79488470,2340,2340,2340,2340,0
20231115,173400,79488470,2340,2340,2340,2340,0
20231115,173300,79488470,2340,2340,2340,2340,0
20231115,173200,79488470,2340,2340,2340,2340,0
20231115,173100,79488470,2340,2340,2340,2340,0
20231115,173000,79488470,2340,2340,2340,2340,0
20231115,172900,79488470,2340,2340,2340,2340,0
20231115,172800,79488470,2340,2340,2340,2340,0
20231115,172700,79488470,2340,2340,2340,2340,0
20231115,172600,79488470,2340,2340,2340,2340,0
20231115,172500,79488470,2340,2340,2340,2340,1529
20231115,172400,79488470,2340,2340,2340,2340,0
20231115,172300,79488470,2340,2340,2340,2340,0
20231115,172200,79488470,2340,2340,2340,2340,0
20231115,172100,79488470,2340,2340,2340,2340,0
20231115,172000,79488470,2340,2340,2340,2340,0
20231115,171900,79488470,2340,2340,2340,2340,0
20231115,171800,79488470,2340,2340,2340,2340,0
20231115,171700,79488470,2340,2340,2340,2340,0
20231115,171600,79488470,2340,2340,2340,2340,0
20231115,171500,79488470,2340,2340,2340,2340,0
20231115,171400,79488470,2340,2340,2340,2340,0
20231115,171300,79488470,2340,2340,2340,2340,0
20231115,171200,79488470,2340,2340,2340,2340,0
20231115,171100,79488470,2340,2340,2340,2340,0
20231115,171000,79488470,2340,2340,2340,2340,0
20231115,170900,79488470,2340,2340,2340,2340,0
20231115,170800,79488470,2340,2340,2340,2340,0
20231115,170700,79488470,2340,2340,2340,2340,0
20231115,170600,79488470,2340,2340,2340,2340,0
20231115,170500,79488470,2340,2340,2340,2340,0
20231115,170400,79488470,2340,2340,2340,2340,0
20231115,170300,79488470,2340,2340,2340,2340,0
20231115,170200,79488470,2340,2340,2340,2340,0
20231115,170100,79488470,2340,2340,2340,2340,0
20231115,170000,79488470,2340,2340,2340,2340,0
20231115,165900,79488470,2340,2340,2340,2340,0
20231115,165800,79488470,2340,2340,2340,2340,0
20231115,165700,79488470,2340,2340,2340,2340,0
20231115,165600,79488470,2340,2340,2340,2340,0
20231115,165500,79488470,2340,2340,2340,2340,1529
20231115,165400,79488470,2340,2340,2340,2340,0
20231115,165300,79488470,2340,2340,2340,2340,0
20231115,165200,79488470,2340,2340,2340,2340,0
20231115,165100,79488470,2340,2340,2340,2340,0
20231115,165000,79488470,2340,2340,2340,2340,0
20231115,164900,79488470,2340,2340,2340,2340,0
20231115,164800,79488470,2340,2340,2340,2340,0
20231115,164700,79488470,2340,2340,2340,2340,0
20231115,164600,79488470,2340,2340,2340,2340,0
20231115,164500,79488470,2340,2340,2340,2340,0
20231115,164400,79488470,2340,2340,2340,2340,0
20231115,164300,79488470,2340,2340,2340,2340,0
20231115,164200,79488470,2340,2340,2340,2340,0
20231115,164100,79488470,2340,2340,2340,2340,0
20231115,164000,79488470,2340,2340,2340,2340,0
20231115,163900,79488470,2340,2340,2340,2340,0
20231115,163800,79488470,2340,2340,2340,2340,0
20231115,163700,79488470,2340,2340,2340,2340,0
20231115,163600,79488470,2340,2340,2340,2340,0
20231115,163500,79488470,2340,2340,2340,2340,0
20231115,163400,79488470,2340,2340,2340,2340,0
20231115,163300,79488470,2340,2340,2340,2340,0
20231115,163200,79488470,2340,2340,2340,2340,0
20231115,163100,79488470,2340,2340,2340,2340,0
20231115,163000,79488470,2340,2340,2340,2340,0
20231115,162900,79488470,2340,2340,2340,2340,0
20231115,162800,79488470,2340,2340,2340,2340,0
20231115,162700,79488470,2340,2340,2340,2340,0
20231115,162600,79488470,2340,2340,2340,2340,0
20231115,162500,79488470,2340,2340,2340,2340,1529
20231115,162400,79488470,2340,2340,2340,2340,0
20231115,162300,79488470,2340,2340,2340,2340,0
20231115,162200,79488470,2340,2340,2340,2340,0
20231115,162100,79488470,2340,2340,2340,2340,0
20231115,162000,79488470,2340,2340,2340,2340,0
20231115,161900,79488470,2340,2340,2340,2340,0
20231115,161800,79488470,2340,2340,2340,2340,0
20231115,161700,79488470,2340,2340,2340,2340,0
20231115,161600,79488470,2340,2340,2340,2340,0
20231115,161500,79488470,2340,2340,2340,2340,0
20231115,161400,79488470,2340,2340,2340,2340,0
20231115,161300,79488470,2340,2340,2340,2340,0
20231115,161200,79488470,2340,2340,2340,2340,0
20231115,161100,79488470,2340,2340,2340,2340,0
20231115,161000,79488470,2340,2340,2340,2340,0
20231115,160900,79488470,2340,2340,2340,2340,0
20231115,160800,79488470,2340,2340,2340,2340,0
20231115,160700,79488470,2340,2340,2340,2340,0
20231115,160600,79488470,2340,2340,2340,2340,0
20231115,160500,79488470,2340,2340,2340,2340,0
20231115,160400,79488470,2340,2340,2340,2340,0
20231115,160300,79488470,2340,2340,2340,2340,0
20231115,160200,79488470,2340,2340,2340,2340,0
20231115,160100,79488470,2340,2340,2340,2340,0
20231115,160000,79488470,2340,2340,2340,2340,0
20231115,155900,79488470,2340,2340,2340,2340,0
20231115,155800,79488470,2340,2340,2340,2340,0
20231115,155700,79488470,2340,2340,2340,2340,0
20231115,155600,79488470,2340,2340,2340,2340,0
20231115,155500,79488470,2340,2340,2340,2340,1529
20231115,155400,79488470,2340,2340,2340,2340,0
20231115,155300,79488470,2340,2340,2340,2340,0
20231115,155200,79488470,2340,2340,2340,2340,0
20231115,155100,79488470,2340,2340,2340,2340,0
20231115,155000,79488470,2340,2340,2340,2340,0
20231115,154900,79488470,2340,2340,2340,2340,0
20231115,154800,79488470,2340,2340,2340,2340,0
20231115,154700,79488470,2340,2340,2340,2340,0
20231115,154600,79488470,2340,2340,2340,2340,0
20231115,154500,79488470,2340,2340,2340,2340,0
20231115,154400,79488470,2340,2340,2340,2340,0
20231115,154300,79488470,2340,2340,2340,2340,0
20231115,154200,79488470,2340,2340,2340,2340,0
20231115,154100,79488470,2340,2340,2340,2340,0
20231115,154000,79488470,2340,2340,2340,2340,0
20231115,153900,79488470,2340,2340,2340,2340,0
20231115,153800,79488470,2340,2340,2340,2340,0
20231115,153700,79488470,2340,2340,2340,2340,0
20231115,153600,79488470,2340,2340,2340,2340,0
20231115,153500,79488470,2340,2340,2340,2340,0
20231115,153400,79488470,2340,2340,2340,2340,0
20231115,153300,79488470,2340,2340,2340,2340,0
20231115,153200,79488470,2340,2340,2340,2340,0
20231115,153100,79488470,2340,2340,2340,2340,0
20231115,153000,79488470,2340,2340,2340,2340,1529
20231115,152900,75910610,2340,2340,2340,2340,0
20231115,152800,75910610,2340,2340,2340,2340,0
20231115,152700,75910610,2340,2340,2340,2340,0
20231115,152600,75910610,2340,2340,2340,2340,0
20231115,152500,75910610,2340,2340,2340,2340,0
20231115,152400,75910610,2340,2340,2340,2340,0
20231115,152300,75910610,2340,2340,2340,2340,0
20231115,152200,75910610,2340,2340,2340,2340,0
20231115,152100,75910610,2340,2340,2340,2340,0
20231115,152000,75910610,2340,2340,2340,2340,0
20231115,151900,75910610,2340,2340,2340,2340,0
20231115,151800,75910610,2340,2340,2340,2340,0
20231115,151700,75910610,2340,2340,2340,2340,1
20231115,151600,75908270,2340,2340,2340,2340,0
20231115,151500,75908270,2340,2340,2340,2340,15
20231115,151400,75873170,2345,2345,2345,2345,42
20231115,151300,75774680,2345,2345,2345,2345,5000
20231115,151200,64049680,2345,2345,2345,2345,0
20231115,151100,64049680,2345,2345,2345,2345,0
20231115,151000,64049680,2345,2340,2345,2340,782
20231115,150900,62216140,2335,2335,2335,2335,1
20231115,150800,62213805,2335,2335,2335,2335,0
20231115,150700,62213805,2335,2335,2335,2335,68
20231115,150600,62055025,2340,2340,2340,2340,0
20231115,150500,62055025,2340,2340,2340,2340,1304
20231115,150400,59003665,2345,2345,2345,2345,0
20231115,150300,59003665,2345,2345,2345,2345,0
20231115,150200,59003665,2345,2345,2345,2345,0
20231115,150100,59003665,2345,2335,2345,2335,262
20231115,150000,58389285,2340,2340,2340,2340,2
20231115,145900,58384605,2340,2335,2340,2335,109
20231115,145800,58130080,2340,2340,2340,2340,13
20231115,145700,58099660,2340,2340,2340,2340,30
20231115,145600,58029460,2335,2335,2335,2335,9
20231115,145500,58008445,2335,2335,2335,2335,0
20231115,145400,58008445,2335,2335,2335,2335,0
20231115,145300,58008445,2335,2335,2335,2335,0
20231115,145200,58008445,2335,2335,2335,2335,0
20231115,145100,58008445,2335,2335,2335,2335,0
20231115,145000,58008445,2335,2335,2335,2335,0
20231115,144900,58008445,2335,2335,2335,2335,1
20231115,144800,58006110,2345,2345,2345,2345,0
20231115,144700,58006110,2345,2345,2345,2345,5
20231115,144600,57994385,2335,2335,2335,2335,0
20231115,144500,57994385,2335,2335,2335,2335,0
20231115,144400,57994385,2335,2335,2335,2335,0
20231115,144300,57994385,2335,2335,2335,2335,0
20231115,144200,57994385,2335,2335,2335,2335,0
20231115,144100,57994385,2335,2335,2335,2335,0
20231115,144000,57994385,2335,2335,2335,2335,43
20231115,143900,57893980,2335,2335,2335,2335,3
20231115,143800,57886975,2335,2335,2335,2335,0
20231115,143700,57886975,2335,2335,2335,2335,0
20231115,143600,57886975,2335,2340,2340,2335,10
20231115,143500,57863590,2340,2340,2340,2340,0
20231115,143400,57863590,2340,2340,2340,2340,0
20231115,143300,57863590,2340,2340,2340,2340,0
20231115,143200,57863590,2340,2340,2340,2340,0
20231115,143100,57863590,2340,2340,2340,2340,0
20231115,143000,57863590,2340,2340,2340,2340,0
20231115,142900,57863590,2340,2340,2340,2340,1
20231115,142800,57861250,2340,2340,2340,2340,0
20231115,142700,57861250,2340,2340,2340,2340,0
20231115,142600,57861250,2340,2340,2340,2340,0
20231115,142500,57861250,2340,2340,2340,2340,0
20231115,142400,57861250,2340,2340,2340,2340,60
20231115,142300,57720850,2340,2340,2340,2340,0
20231115,142200,57720850,2340,2340,2340,2340,0
20231115,142100,57720850,2340,2340,2340,2340,0
20231115,142000,57720850,2340,2340,2340,2340,200
20231115,141900,57252850,2345,2345,2345,2345,1
20231115,141800,57250505,2340,2340,2340,2340,0
20231115,141700,57250505,2340,2340,2340,2340,20
20231115,141600,57203705,2340,2340,2340,2340,0
20231115,141500,57203705,2340,2340,2340,2340,0
20231115,141400,57203705,2340,2340,2340,2340,0
20231115,141300,57203705,2340,2340,2340,2340,0
20231115,141200,57203705,2340,2340,2340,2340,30
20231115,141100,57133505,2340,2340,2340,2340,0
20231115,141000,57133505,2340,2340,2340,2340,0
20231115,140900,57133505,2340,2340,2340,2340,0
20231115,140800,57133505,2340,2340,2340,2340,10
20231115,140700,57110105,2340,2340,2340,2340,0
20231115,140600,57110105,2340,2340,2340,2340,0
20231115,140500,57110105,2340,2340,2340,2340,0
20231115,140400,57110105,2340,2340,2340,2340,1
20231115,140300,57107765,2340,2340,2340,2340,0
20231115,140200,57107765,2340,2340,2340,2340,0
20231115,140100,57107765,2340,2340,2340,2340,179
20231115,140000,56688905,2335,2335,2335,2335,5
20231115,135900,56677230,2335,2340,2340,2335,4451
20231115,135800,46276890,2340,2340,2340,2340,450
20231115,135700,45223890,2340,2340,2340,2340,0
20231115,135600,45223890,2340,2340,2340,2340,0
20231115,135500,45223890,2340,2340,2340,2340,0
20231115,135400,45223890,2340,2340,2340,2340,100
20231115,135300,44989890,2340,2340,2340,2340,2061
20231115,135200,40167150,2340,2340,2340,2340,0
20231115,135100,40167150,2340,2340,2340,2340,0
20231115,135000,40167150,2340,2340,2340,2340,0
20231115,134900,40167150,2340,2340,2340,2340,0
20231115,134800,40167150,2340,2340,2340,2340,0
20231115,134700,40167150,2340,2340,2340,2340,0
20231115,134600,40167150,2340,2340,2340,2340,0
20231115,134500,40167150,2340,2340,2340,2340,544
20231115,134400,38894190,2345,2345,2345,2345,0
20231115,134300,38894190,2345,2345,2345,2345,0
20231115,134200,38894190,2345,2345,2345,2345,0
20231115,134100,38894190,2345,2345,2345,2345,0
20231115,134000,38894190,2345,2345,2345,2345,0
20231115,133900,38894190,2345,2345,2345,2345,0
20231115,133800,38894190,2345,2345,2345,2345,1
20231115,133700,38891845,2345,2345,2345,2345,5
20231115,133600,38880120,2345,2345,2345,2345,0
20231115,133500,38880120,2345,2345,2345,2345,0
20231115,133400,38880120,2345,2345,2345,2345,0
20231115,133300,38880120,2345,2345,2345,2345,0
20231115,133200,38880120,2345,2345,2345,2345,0
20231115,133100,38880120,2345,2345,2345,2345,0
20231115,133000,38880120,2345,2345,2345,2345,1
20231115,132900,38877775,2345,2345,2345,2345,2
20231115,132800,38873085,2340,2340,2340,2340,0
20231115,132700,38873085,2340,2340,2340,2340,0
20231115,132600,38873085,2340,2340,2340,2340,0
20231115,132500,38873085,2340,2340,2340,2340,0
20231115,132400,38873085,2340,2340,2340,2340,0
20231115,132300,38873085,2340,2340,2340,2340,0
20231115,132200,38873085,2340,2340,2340,2340,0
20231115,132100,38873085,2340,2340,2340,2340,0
20231115,132000,38873085,2340,2340,2340,2340,0
20231115,131900,38873085,2340,2340,2340,2340,0
20231115,131800,38873085,2340,2340,2340,2340,0
20231115,131700,38873085,2340,2340,2340,2340,0
20231115,131600,38873085,2340,2340,2340,2340,0
20231115,131500,38873085,2340,2340,2340,2340,0
20231115,131400,38873085,2340,2340,2340,2340,0
20231115,131300,38873085,2340,2340,2340,2340,0
20231115,131200,38873085,2340,2340,2340,2340,0
20231115,131100,38873085,2340,2340,2340,2340,37
20231115,131000,38786505,2340,2340,2340,2340,20
20231115,130900,38739705,2345,2345,2345,2345,0
20231115,130800,38739705,2345,2345,2345,2345,0
20231115,130700,38739705,2345,2345,2345,2345,0
20231115,130600,38739705,2345,2345,2345,2345,0
20231115,130500,38739705,2345,2345,2345,2345,0
20231115,130400,38739705,2345,2345,2345,2345,0
20231115,130300,38739705,2345,2345,2345,2345,0
20231115,130200,38739705,2345,2345,2345,2345,0
20231115,130100,38739705,2345,2345,2345,2345,1
20231115,130000,38737360,2340,2340,2340,2340,130
20231115,125900,38433160,2340,2340,2340,2340,0
20231115,125800,38433160,2340,2340,2340,2340,0
20231115,125700,38433160,2340,2340,2340,2340,1
20231115,125600,38430820,2345,2345,2345,2345,227
20231115,125500,37898505,2345,2345,2345,2345,0
20231115,125400,37898505,2345,2345,2345,2345,0
20231115,125300,37898505,2345,2345,2345,2345,0
20231115,125200,37898505,2345,2345,2345,2345,0
20231115,125100,37898505,2345,2345,2345,2345,0
20231115,125000,37898505,2345,2345,2345,2345,8
20231115,124900,37879745,2345,2345,2345,2345,0
20231115,124800,37879745,2345,2345,2345,2345,0
20231115,124700,37879745,2345,2345,2345,2345,0
20231115,124600,37879745,2345,2345,2345,2345,0
20231115,124500,37879745,2345,2345,2345,2345,0
20231115,124400,37879745,2345,2345,2345,2345,0
20231115,124300,37879745,2345,2345,2345,2345,0
20231115,124200,37879745,2345,2345,2345,2345,39
20231115,124100,37788290,2345,2345,2345,2345,0
20231115,124000,37788290,2345,2345,2345,2345,0
20231115,123900,37788290,2345,2345,2345,2345,0
20231115,123800,37788290,2345,2345,2345,2345,0
20231115,123700,37788290,2345,2345,2345,2345,2
20231115,123600,37783600,2345,2345,2345,2345,6
20231115,123500,37769530,2340,2340,2340,2340,0
20231115,123400,37769530,2340,2340,2340,2340,0
20231115,123300,37769530,2340,2340,2340,2340,0
20231115,123200,37769530,2340,2340,2340,2340,0
20231115,123100,37769530,2340,2340,2340,2340,0
20231115,123000,37769530,2340,2340,2340,2340,0
20231115,122900,37769530,2340,2340,2340,2340,0
20231115,122800,37769530,2340,2340,2340,2340,0
20231115,122700,37769530,2340,2340,2340,2340,700
20231115,122600,36131530,2340,2340,2340,2340,200
20231115,122500,35663530,2340,2340,2340,2340,200
20231115,122400,35195530,2340,2345,2345,2340,248
20231115,122300,34615080,2340,2340,2340,2340,0
20231115,122200,34615080,2340,2340,2340,2340,0
20231115,122100,34615080,2340,2340,2340,2340,22
20231115,122000,34563600,2350,2350,2350,2350,0
20231115,121900,34563600,2350,2350,2350,2350,0
20231115,121800,34563600,2350,2350,2350,2350,0
20231115,121700,34563600,2350,2350,2350,2350,0
20231115,121600,34563600,2350,2350,2350,2350,0
20231115,121500,34563600,2350,2350,2350,2350,0
20231115,121400,34563600,2350,2350,2350,2350,0
20231115,121300,34563600,2350,2350,2350,2350,0
20231115,121200,34563600,2350,2350,2350,2350,0
20231115,121100,34563600,2350,2350,2350,2350,4
20231115,121000,34554200,2345,2345,2345,2345,0
20231115,120900,34554200,2345,2345,2345,2345,0
20231115,120800,34554200,2345,2345,2345,2345,2
20231115,120700,34549510,2340,2340,2340,2340,0
20231115,120600,34549510,2340,2340,2340,2340,0
20231115,120500,34549510,2340,2340,2340,2340,14
20231115,120400,34516750,2340,2340,2340,2340,0
20231115,120300,34516750,2340,2340,2340,2340,160
20231115,120200,34142350,2345,2345,2345,2345,0
20231115,120100,34142350,2345,2345,2345,2345,0
20231115,120000,34142350,2345,2345,2345,2345,0
20231115,115900,34142350,2345,2345,2345,2345,0
20231115,115800,34142350,2345,2345,2345,2345,0
20231115,115700,34142350,2345,2345,2345,2345,0
20231115,115600,34142350,2345,2345,2345,2345,0
20231115,115500,34142350,2345,2345,2345,2345,871
20231115,115400,32099855,2350,2350,2350,2350,0
20231115,115300,32099855,2350,2350,2350,2350,20
20231115,115200,32052855,2350,2350,2350,2350,4
20231115,115100,32043455,2350,2350,2350,2350,0
20231115,115000,32043455,2350,2350,2350,2350,0
20231115,114900,32043455,2350,2350,2350,2350,0
20231115,114800,32043455,2350,2350,2350,2350,4
20231115,114700,32034055,2350,2350,2350,2350,0
20231115,114600,32034055,2350,2350,2350,2350,0
20231115,114500,32034055,2350,2350,2350,2350,0
20231115,114400,32034055,2350,2350,2350,2350,0
20231115,114300,32034055,2350,2350,2350,2350,0
20231115,114200,32034055,2350,2350,2350,2350,0
20231115,114100,32034055,2350,2350,2350,2350,1
20231115,114000,32031705,2350,2350,2350,2350,0
20231115,113900,32031705,2350,2350,2350,2350,0
20231115,113800,32031705,2350,2350,2350,2350,0
20231115,113700,32031705,2350,2350,2350,2350,3
20231115,113600,32024655,2350,2350,2350,2350,0
20231115,113500,32024655,2350,2345,2350,2345,24
20231115,113400,31968280,2345,2345,2345,2345,1
20231115,113300,31965935,2350,2350,2350,2350,0
20231115,113200,31965935,2350,2350,2350,2350,0
20231115,113100,31965935,2350,2350,2350,2350,0
20231115,113000,31965935,2350,2345,2350,2340,139
20231115,112900,31640085,2345,2345,2345,2345,0
20231115,112800,31640085,2345,2345,2345,2345,0
20231115,112700,31640085,2345,2345,2345,2345,1
20231115,112600,31637740,2350,2350,2350,2350,0
20231115,112500,31637740,2350,2350,2350,2350,0
20231115,112400,31637740,2350,2350,2350,2350,0
20231115,112300,31637740,2350,2350,2350,2350,0
20231115,112200,31637740,2350,2350,2350,2350,0
20231115,112100,31637740,2350,2350,2350,2350,0
20231115,112000,31637740,2350,2350,2350,2350,450
20231115,111900,30580240,2345,2345,2345,2345,1
20231115,111800,30577895,2340,2340,2340,2340,0
20231115,111700,30577895,2340,2340,2340,2340,0
20231115,111600,30577895,2340,2340,2340,2340,1
20231115,111500,30575555,2345,2345,2345,2345,0
20231115,111400,30575555,2345,2345,2345,2345,6
20231115,111300,30561485,2345,2345,2345,2345,0
20231115,111200,30561485,2345,2345,2345,2345,0
20231115,111100,30561485,2345,2345,2345,2345,0
20231115,111000,30561485,2345,2345,2345,2345,0
20231115,110900,30561485,2345,2345,2345,2345,0
20231115,110800,30561485,2345,2345,2345,2345,0
20231115,110700,30561485,2345,2345,2345,2345,1
20231115,110600,30559140,2340,2340,2340,2340,0
20231115,110500,30559140,2340,2340,2340,2340,0
20231115,110400,30559140,2340,2340,2340,2340,200
20231115,110300,30091140,2345,2345,2345,2345,0
20231115,110200,30091140,2345,2345,2345,2345,190
20231115,110100,29645590,2345,2345,2345,2345,2
20231115,110000,29640900,2345,2345,2345,2345,0
20231115,105900,29640900,2345,2345,2345,2345,0
20231115,105800,29640900,2345,2345,2345,2345,50
20231115,105700,29523650,2345,2345,2345,2345,0
20231115,105600,29523650,2345,2345,2345,2345,0
20231115,105500,29523650,2345,2345,2345,2345,0
20231115,105400,29523650,2345,2345,2345,2345,0
20231115,105300,29523650,2345,2345,2345,2345,0
20231115,105200,29523650,2345,2345,2345,2345,0
20231115,105100,29523650,2345,2345,2345,2345,0
20231115,105000,29523650,2345,2345,2345,2345,0
20231115,104900,29523650,2345,2345,2345,2345,3
20231115,104800,29516615,2340,2340,2340,2340,0
20231115,104700,29516615,2340,2340,2340,2340,0
20231115,104600,29516615,2340,2340,2340,2340,0
20231115,104500,29516615,2340,2340,2340,2340,0
20231115,104400,29516615,2340,2340,2340,2340,1
20231115,104300,29514275,2345,2345,2345,2345,200
20231115,104200,29045275,2345,2345,2345,2345,0
20231115,104100,29045275,2345,2345,2345,2345,0
20231115,104000,29045275,2345,2345,2345,2345,1
20231115,103900,29042930,2340,2340,2340,2340,25
20231115,103800,28984430,2340,2340,2340,2340,0
20231115,103700,28984430,2340,2340,2340,2340,0
20231115,103600,28984430,2340,2340,2340,2340,0
20231115,103500,28984430,2340,2340,2340,2340,1
20231115,103400,28982090,2340,2340,2340,2340,0
20231115,103300,28982090,2340,2345,2345,2340,15
20231115,103200,28946920,2345,2345,2345,2345,7
20231115,103100,28930505,2340,2340,2340,2340,0
20231115,103000,28930505,2340,2340,2340,2340,0
20231115,102900,28930505,2340,2340,2340,2340,0
20231115,102800,28930505,2340,2340,2340,2340,0
20231115,102700,28930505,2340,2340,2340,2340,2
20231115,102600,28925825,2340,2340,2340,2340,0
20231115,102500,28925825,2340,2340,2340,2340,300
20231115,102400,28223825,2340,2345,2345,2340,1816
20231115,102300,23974335,2345,2345,2345,2345,6
20231115,102200,23960265,2345,2345,2345,2345,0
20231115,102100,23960265,2345,2345,2345,2345,1
20231115,102000,23957920,2345,2345,2345,2345,0
20231115,101900,23957920,2345,2345,2345,2345,0
20231115,101800,23957920,2345,2345,2345,2345,6
20231115,101700,23943850,2345,2345,2345,2345,0
20231115,101600,23943850,2345,2345,2345,2345,0
20231115,101500,23943850,2345,2345,2345,2345,5
20231115,101400,23932125,2345,2345,2345,2345,1
20231115,101300,23929780,2345,2345,2345,2345,0
20231115,101200,23929780,2345,2345,2345,2345,7
20231115,101100,23913365,2345,2345,2345,2345,0
20231115,101000,23913365,2345,2345,2345,2345,0
20231115,100900,23913365,2345,2345,2345,2345,0
20231115,100800,23913365,2345,2345,2345,2345,0
20231115,100700,23913365,2345,2345,2345,2345,10
20231115,100600,23889915,2345,2345,2345,2345,70
20231115,100500,23725765,2350,2350,2350,2350,20
20231115,100400,23678765,2355,2355,2355,2355,20
20231115,100300,23631665,2350,2350,2350,2350,0
20231115,100200,23631665,2350,2350,2350,2350,0
20231115,100100,23631665,2350,2350,2350,2350,0
20231115,100000,23631665,2350,2350,2350,2350,68
20231115,095900,23471865,2345,2345,2345,2345,0
20231115,095800,23471865,2345,2345,2345,2345,31
20231115,095700,23399170,2345,2345,2345,2345,0
20231115,095600,23399170,2345,2345,2345,2345,0
20231115,095500,23399170,2345,2345,2345,2345,20
20231115,095400,23352270,2345,2345,2345,2345,0
20231115,095300,23352270,2345,2345,2345,2345,0
20231115,095200,23352270,2345,2345,2345,2345,1346
20231115,095100,20195900,2345,2345,2345,2345,0
20231115,095000,20195900,2345,2345,2345,2345,293
20231115,094900,19508815,2345,2345,2345,2345,0
20231115,094800,19508815,2345,2345,2345,2345,2
20231115,094700,19504125,2345,2350,2355,2345,2053
20231115,094600,14670025,2350,2350,2350,2350,0
20231115,094500,14670025,2350,2350,2350,2350,0
20231115,094400,14670025,2350,2345,2350,2345,290
20231115,094300,13989970,2345,2345,2345,2345,0
20231115,094200,13989970,2345,2345,2345,2345,56
20231115,094100,13858650,2350,2350,2350,2350,0
20231115,094000,13858650,2350,2350,2350,2350,0
20231115,093900,13858650,2350,2350,2350,2350,52
20231115,093800,13736450,2345,2345,2345,2345,0
20231115,093700,13736450,2345,2345,2345,2345,0
20231115,093600,13736450,2345,2345,2345,2345,0
20231115,093500,13736450,2345,2345,2345,2345,6
20231115,093400,13722380,2350,2350,2350,2350,0
20231115,093300,13722380,2350,2350,2350,2350,0
20231115,093200,13722380,2350,2350,2350,2350,1
20231115,093100,13720030,2340,2350,2350,2340,601
20231115,093000,12313205,2345,2345,2345,2345,200
20231115,092900,11844205,2345,2345,2345,2345,0
20231115,092800,11844205,2345,2345,2345,2345,100
20231115,092700,11609705,2345,2345,2345,2345,0
20231115,092600,11609705,2345,2345,2345,2345,0
20231115,092500,11609705,2345,2345,2345,2345,0
20231115,092400,11609705,2345,2345,2345,2345,0
20231115,092300,11609705,2345,2345,2345,2345,0
20231115,092200,11609705,2345,2345,2345,2345,0
20231115,092100,11609705,2345,2345,2345,2345,3001
20231115,092000,4572360,2345,2350,2350,2345,461
20231115,091900,3489015,2345,2345,2345,2345,0
20231115,091800,3489015,2345,2345,2345,2345,6
20231115,091700,3474945,2340,2340,2340,2340,0
20231115,091600,3474945,2340,2340,2345,2340,18
20231115,091500,3432745,2345,2345,2350,2340,715
20231115,091400,1752640,2345,2345,2345,2345,6
20231115,091300,1738570,2340,2340,2340,2340,0
20231115,091200,1738570,2340,2345,2345,2340,8
20231115,091100,1719815,2340,2340,2340,2340,18
20231115,091000,1677695,2340,2350,2350,2340,222
20231115,090900,1157990,2350,2345,2350,2345,357
20231115,090800,319080,2345,2345,2345,2345,101
20231115,090700,82235,2345,2345,2345,2345,0
20231115,090600,82235,2345,2345,2345,2345,0
20231115,090500,82235,2345,2345,2345,2345,0
20231115,090400,82235,2345,2345,2345,2345,10
20231115,090300,58785,2340,2340,2340,2340,0
20231115,090200,58785,2340,2340,2340,2340,0
20231115,090100,58785,2340,2340,2340,2340,1
20231115,090000,56445,2340,2355,2355,2340,24