stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185500,1430623721,1840,1840,1840,1840,9120
20231115,185400,1430623721,1840,1840,1840,1840,0
20231115,185300,1430623721,1840,1840,1840,1840,0
20231115,185200,1430623721,1840,1840,1840,1840,0
20231115,185100,1430623721,1840,1840,1840,1840,0
20231115,185000,1430623721,1840,1840,1840,1840,0
20231115,184900,1430623721,1840,1840,1840,1840,0
20231115,184800,1430623721,1840,1840,1840,1840,0
20231115,184700,1430623721,1840,1840,1840,1840,0
20231115,184600,1430623721,1840,1840,1840,1840,0
20231115,184500,1430623721,1840,1840,1840,1840,0
20231115,184400,1430623721,1840,1840,1840,1840,0
20231115,184300,1430623721,1840,1840,1840,1840,0
20231115,184200,1430623721,1840,1840,1840,1840,0
20231115,184100,1430623721,1840,1840,1840,1840,0
20231115,184000,1430623721,1840,1840,1840,1840,0
20231115,183900,1430623721,1840,1840,1840,1840,0
20231115,183800,1430623721,1840,1840,1840,1840,0
20231115,183700,1430623721,1840,1840,1840,1840,0
20231115,183600,1430623721,1840,1840,1840,1840,0
20231115,183500,1430623721,1840,1840,1840,1840,0
20231115,183400,1430623721,1840,1840,1840,1840,0
20231115,183300,1430623721,1840,1840,1840,1840,0
20231115,183200,1430623721,1840,1840,1840,1840,0
20231115,183100,1430623721,1840,1840,1840,1840,0
20231115,183000,1430623721,1840,1840,1840,1840,0
20231115,182900,1430623721,1840,1840,1840,1840,0
20231115,182800,1430623721,1840,1840,1840,1840,0
20231115,182700,1430623721,1840,1840,1840,1840,0
20231115,182600,1430623721,1840,1840,1840,1840,0
20231115,182500,1430623721,1840,1840,1840,1840,9120
20231115,182400,1430623721,1840,1840,1840,1840,0
20231115,182300,1430623721,1840,1840,1840,1840,0
20231115,182200,1430623721,1840,1840,1840,1840,0
20231115,182100,1430623721,1840,1840,1840,1840,0
20231115,182000,1430623721,1840,1840,1840,1840,0
20231115,181900,1430623721,1840,1840,1840,1840,0
20231115,181800,1430623721,1840,1840,1840,1840,0
20231115,181700,1430623721,1840,1840,1840,1840,0
20231115,181600,1430623721,1840,1840,1840,1840,0
20231115,181500,1430623721,1840,1840,1840,1840,0
20231115,181400,1430623721,1840,1840,1840,1840,0
20231115,181300,1430623721,1840,1840,1840,1840,0
20231115,181200,1430623721,1840,1840,1840,1840,0
20231115,181100,1430623721,1840,1840,1840,1840,0
20231115,181000,1430623721,1840,1840,1840,1840,0
20231115,180900,1430623721,1840,1840,1840,1840,0
20231115,180800,1430623721,1840,1840,1840,1840,0
20231115,180700,1430623721,1840,1840,1840,1840,0
20231115,180600,1430623721,1840,1840,1840,1840,0
20231115,180500,1430623721,1840,1840,1840,1840,0
20231115,180400,1430623721,1840,1840,1840,1840,0
20231115,180300,1430623721,1840,1840,1840,1840,0
20231115,180200,1430623721,1840,1840,1840,1840,0
20231115,180100,1430623721,1840,1840,1840,1840,0
20231115,180000,1430623721,1840,1840,1840,1840,0
20231115,175900,1430623721,1840,1840,1840,1840,0
20231115,175800,1430623721,1840,1840,1840,1840,0
20231115,175700,1430623721,1840,1840,1840,1840,0
20231115,175600,1430623721,1840,1840,1840,1840,0
20231115,175500,1430623721,1840,1840,1840,1840,9120
20231115,175400,1430623721,1840,1840,1840,1840,0
20231115,175300,1430623721,1840,1840,1840,1840,0
20231115,175200,1430623721,1840,1840,1840,1840,0
20231115,175100,1430623721,1840,1840,1840,1840,0
20231115,175000,1430623721,1840,1840,1840,1840,0
20231115,174900,1430623721,1840,1840,1840,1840,0
20231115,174800,1430623721,1840,1840,1840,1840,0
20231115,174700,1430623721,1840,1840,1840,1840,0
20231115,174600,1430623721,1840,1840,1840,1840,0
20231115,174500,1430623721,1840,1840,1840,1840,0
20231115,174400,1430623721,1840,1840,1840,1840,0
20231115,174300,1430623721,1840,1840,1840,1840,0
20231115,174200,1430623721,1840,1840,1840,1840,0
20231115,174100,1430623721,1840,1840,1840,1840,0
20231115,174000,1430623721,1840,1840,1840,1840,0
20231115,173900,1430623721,1840,1840,1840,1840,0
20231115,173800,1430623721,1840,1840,1840,1840,0
20231115,173700,1430623721,1840,1840,1840,1840,0
20231115,173600,1430623721,1840,1840,1840,1840,0
20231115,173500,1430623721,1840,1840,1840,1840,0
20231115,173400,1430623721,1840,1840,1840,1840,0
20231115,173300,1430623721,1840,1840,1840,1840,0
20231115,173200,1430623721,1840,1840,1840,1840,0
20231115,173100,1430623721,1840,1840,1840,1840,0
20231115,173000,1430623721,1840,1840,1840,1840,0
20231115,172900,1430623721,1840,1840,1840,1840,0
20231115,172800,1430623721,1840,1840,1840,1840,0
20231115,172700,1430623721,1840,1840,1840,1840,0
20231115,172600,1430623721,1840,1840,1840,1840,0
20231115,172500,1430623721,1840,1840,1840,1840,9120
20231115,172400,1430623721,1840,1840,1840,1840,0
20231115,172300,1430623721,1840,1840,1840,1840,0
20231115,172200,1430623721,1840,1840,1840,1840,0
20231115,172100,1430623721,1840,1840,1840,1840,0
20231115,172000,1430623721,1840,1840,1840,1840,0
20231115,171900,1430623721,1840,1840,1840,1840,0
20231115,171800,1430623721,1840,1840,1840,1840,0
20231115,171700,1430623721,1840,1840,1840,1840,0
20231115,171600,1430623721,1840,1840,1840,1840,0
20231115,171500,1430623721,1840,1840,1840,1840,0
20231115,171400,1430623721,1840,1840,1840,1840,0
20231115,171300,1430623721,1840,1840,1840,1840,0
20231115,171200,1430623721,1840,1840,1840,1840,0
20231115,171100,1430623721,1840,1840,1840,1840,0
20231115,171000,1430623721,1840,1840,1840,1840,0
20231115,170900,1430623721,1840,1840,1840,1840,0
20231115,170800,1430623721,1840,1840,1840,1840,0
20231115,170700,1430623721,1840,1840,1840,1840,0
20231115,170600,1430623721,1840,1840,1840,1840,0
20231115,170500,1430623721,1840,1840,1840,1840,0
20231115,170400,1430623721,1840,1840,1840,1840,0
20231115,170300,1430623721,1840,1840,1840,1840,0
20231115,170200,1430623721,1840,1840,1840,1840,0
20231115,170100,1430623721,1840,1840,1840,1840,0
20231115,170000,1430623721,1840,1840,1840,1840,0
20231115,165900,1430623721,1840,1840,1840,1840,0
20231115,165800,1430623721,1840,1840,1840,1840,0
20231115,165700,1430623721,1840,1840,1840,1840,0
20231115,165600,1430623721,1840,1840,1840,1840,0
20231115,165500,1430623721,1840,1840,1840,1840,9120
20231115,165400,1430623721,1840,1840,1840,1840,0
20231115,165300,1430623721,1840,1840,1840,1840,0
20231115,165200,1430623721,1840,1840,1840,1840,0
20231115,165100,1430623721,1840,1840,1840,1840,0
20231115,165000,1430623721,1840,1840,1840,1840,0
20231115,164900,1430623721,1840,1840,1840,1840,0
20231115,164800,1430623721,1840,1840,1840,1840,0
20231115,164700,1430623721,1840,1840,1840,1840,0
20231115,164600,1430623721,1840,1840,1840,1840,0
20231115,164500,1430623721,1840,1840,1840,1840,0
20231115,164400,1430623721,1840,1840,1840,1840,0
20231115,164300,1430623721,1840,1840,1840,1840,0
20231115,164200,1430623721,1840,1840,1840,1840,0
20231115,164100,1430623721,1840,1840,1840,1840,0
20231115,164000,1430623721,1840,1840,1840,1840,0
20231115,163900,1430623721,1840,1840,1840,1840,0
20231115,163800,1430623721,1840,1840,1840,1840,0
20231115,163700,1430623721,1840,1840,1840,1840,0
20231115,163600,1430623721,1840,1840,1840,1840,0
20231115,163500,1430623721,1840,1840,1840,1840,0
20231115,163400,1430623721,1840,1840,1840,1840,0
20231115,163300,1430623721,1840,1840,1840,1840,0
20231115,163200,1430623721,1840,1840,1840,1840,0
20231115,163100,1430623721,1840,1840,1840,1840,0
20231115,163000,1430623721,1840,1840,1840,1840,0
20231115,162900,1430623721,1840,1840,1840,1840,0
20231115,162800,1430623721,1840,1840,1840,1840,0
20231115,162700,1430623721,1840,1840,1840,1840,0
20231115,162600,1430623721,1840,1840,1840,1840,0
20231115,162500,1430623721,1840,1840,1840,1840,9120
20231115,162400,1430623721,1840,1840,1840,1840,0
20231115,162300,1430623721,1840,1840,1840,1840,0
20231115,162200,1430623721,1840,1840,1840,1840,0
20231115,162100,1430623721,1840,1840,1840,1840,0
20231115,162000,1430623721,1840,1840,1840,1840,0
20231115,161900,1430623721,1840,1840,1840,1840,0
20231115,161800,1430623721,1840,1840,1840,1840,0
20231115,161700,1430623721,1840,1840,1840,1840,0
20231115,161600,1430623721,1840,1840,1840,1840,0
20231115,161500,1430623721,1840,1840,1840,1840,0
20231115,161400,1430623721,1840,1840,1840,1840,0
20231115,161300,1430623721,1840,1840,1840,1840,0
20231115,161200,1430623721,1840,1840,1840,1840,0
20231115,161100,1430623721,1840,1840,1840,1840,0
20231115,161000,1430623721,1840,1840,1840,1840,0
20231115,160900,1430623721,1840,1840,1840,1840,0
20231115,160800,1430623721,1840,1840,1840,1840,0
20231115,160700,1430623721,1840,1840,1840,1840,0
20231115,160600,1430623721,1840,1840,1840,1840,0
20231115,160500,1430623721,1840,1840,1840,1840,0
20231115,160400,1430623721,1840,1840,1840,1840,0
20231115,160300,1430623721,1840,1840,1840,1840,0
20231115,160200,1430623721,1840,1840,1840,1840,0
20231115,160100,1430623721,1840,1840,1840,1840,0
20231115,160000,1430623721,1840,1840,1840,1840,0
20231115,155900,1430623721,1840,1840,1840,1840,0
20231115,155800,1430623721,1840,1840,1840,1840,0
20231115,155700,1430623721,1840,1840,1840,1840,0
20231115,155600,1430623721,1840,1840,1840,1840,0
20231115,155500,1430623721,1840,1840,1840,1840,9120
20231115,155400,1430623721,1840,1840,1840,1840,0
20231115,155300,1430623721,1840,1840,1840,1840,0
20231115,155200,1430623721,1840,1840,1840,1840,0
20231115,155100,1430623721,1840,1840,1840,1840,0
20231115,155000,1430623721,1840,1840,1840,1840,0
20231115,154900,1430623721,1840,1840,1840,1840,0
20231115,154800,1430623721,1840,1840,1840,1840,0
20231115,154700,1430623721,1840,1840,1840,1840,0
20231115,154600,1430623721,1840,1840,1840,1840,0
20231115,154500,1430623721,1840,1840,1840,1840,0
20231115,154400,1430623721,1840,1840,1840,1840,0
20231115,154300,1430623721,1840,1840,1840,1840,0
20231115,154200,1430623721,1840,1840,1840,1840,0
20231115,154100,1430623721,1840,1840,1840,1840,0
20231115,154000,1430623721,1840,1840,1840,1840,0
20231115,153900,1430623721,1840,1840,1840,1840,0
20231115,153800,1430623721,1840,1840,1840,1840,0
20231115,153700,1430623721,1840,1840,1840,1840,0
20231115,153600,1430623721,1840,1840,1840,1840,0
20231115,153500,1430623721,1840,1840,1840,1840,0
20231115,153400,1430623721,1840,1840,1840,1840,0
20231115,153300,1430623721,1840,1840,1840,1840,0
20231115,153200,1430623721,1840,1840,1840,1840,0
20231115,153100,1430623721,1840,1840,1840,1840,0
20231115,153000,1430623721,1840,1840,1840,1840,9120
20231115,152900,1413842921,1840,1840,1840,1840,0
20231115,152800,1413842921,1840,1840,1840,1840,0
20231115,152700,1413842921,1840,1840,1840,1840,0
20231115,152600,1413842921,1840,1840,1840,1840,0
20231115,152500,1413842921,1840,1840,1840,1840,0
20231115,152400,1413842921,1840,1840,1840,1840,0
20231115,152300,1413842921,1840,1840,1840,1840,0
20231115,152200,1413842921,1840,1840,1840,1840,0
20231115,152100,1413842921,1840,1840,1840,1840,0
20231115,152000,1413842921,1840,1840,1840,1840,0
20231115,151900,1413842921,1840,1838,1840,1838,224
20231115,151800,1413430924,1838,1838,1838,1838,9
20231115,151700,1413414382,1838,1837,1838,1837,152
20231115,151600,1413135106,1836,1835,1836,1834,1625
20231115,151500,1410153381,1834,1831,1834,1831,361
20231115,151400,1409492363,1831,1831,1831,1831,1429
20231115,151300,1406875864,1831,1836,1836,1831,1462
20231115,151200,1404196383,1835,1835,1835,1835,2724
20231115,151100,1399197843,1835,1831,1835,1830,3773
20231115,151000,1392283202,1831,1831,1831,1831,83
20231115,150900,1392131229,1830,1831,1834,1830,10141
20231115,150800,1373571999,1832,1835,1835,1832,2100
20231115,150700,1369722323,1835,1836,1836,1835,1000
20231115,150600,1367886789,1836,1838,1838,1836,489
20231115,150500,1366988571,1836,1839,1839,1836,1568
20231115,150400,1364107060,1839,1842,1842,1839,1300
20231115,150300,1361716254,1848,1849,1849,1848,425
20231115,150200,1360930629,1849,1849,1849,1849,50
20231115,150100,1360838179,1849,1848,1849,1848,300
20231115,150000,1360283482,1849,1840,1849,1840,2772
20231115,145900,1355182984,1838,1840,1849,1838,2420
20231115,145800,1350732437,1849,1840,1849,1840,2718
20231115,145700,1345731308,1840,1840,1840,1840,3252
20231115,145600,1339747628,1839,1840,1840,1837,749
20231115,145500,1338370362,1840,1841,1841,1839,8217
20231115,145400,1323254524,1840,1843,1843,1840,5882
20231115,145300,1312423476,1843,1849,1849,1843,770
20231115,145200,1311001947,1849,1851,1859,1849,6417
20231115,145100,1299129112,1859,1864,1864,1850,19707
20231115,145000,1262612732,1860,1864,1864,1860,5640
20231115,144900,1252120320,1864,1866,1868,1864,14427
20231115,144800,1225205568,1865,1860,1865,1860,8239
20231115,144700,1209842928,1860,1855,1860,1855,6930
20231115,144600,1196971586,1855,1854,1855,1854,2356
20231115,144500,1192601488,1854,1849,1854,1849,4807
20231115,144400,1183707466,1850,1843,1850,1843,2339
20231115,144300,1179390141,1840,1839,1840,1839,5187
20231115,144200,1169850738,1839,1840,1840,1838,1365
20231115,144100,1167339478,1839,1840,1846,1838,1984
20231115,144000,1163689983,1840,1837,1840,1836,1659
20231115,143900,1160643720,1838,1838,1839,1838,630
20231115,143800,1159485375,1837,1840,1840,1836,2179
20231115,143700,1155482784,1840,1850,1850,1836,3830
20231115,143600,1148406788,1850,1854,1854,1849,2403
20231115,143500,1143961093,1851,1855,1855,1850,1514
20231115,143400,1141158185,1856,1857,1858,1856,1118
20231115,143300,1139081922,1855,1850,1855,1849,7740
20231115,143200,1124754176,1850,1854,1855,1848,4978
20231115,143100,1115530581,1853,1870,1870,1852,23487
20231115,143000,1071850062,1872,1875,1880,1872,17213
20231115,142900,1039552594,1878,1870,1880,1869,17700
20231115,142800,1006409161,1870,1847,1870,1847,19331
20231115,142700,970600030,1846,1840,1846,1838,5006
20231115,142600,961382289,1840,1840,1840,1840,1326
20231115,142500,958942449,1840,1840,1840,1840,5
20231115,142400,958933249,1840,1845,1845,1840,3651
20231115,142300,952202909,1840,1827,1840,1827,4761
20231115,142200,943466565,1827,1831,1831,1826,1317
20231115,142100,941060059,1830,1826,1830,1826,6168
20231115,142000,929786245,1826,1826,1826,1823,2673
20231115,141900,924907525,1826,1815,1840,1814,32573
20231115,141800,865620044,1814,1811,1814,1810,2639
20231115,141700,860836168,1812,1809,1812,1809,5874
20231115,141600,850200869,1809,1807,1810,1807,5395
20231115,141500,840442725,1808,1809,1810,1807,1544
20231115,141400,837651043,1805,1809,1810,1805,1029
20231115,141300,835789817,1809,1809,1809,1808,657
20231115,141200,834601308,1811,1810,1811,1810,4266
20231115,141100,826878844,1810,1810,1810,1809,5398
20231115,141000,817108469,1810,1796,1812,1796,28075
20231115,140900,766525527,1796,1795,1797,1795,3861
20231115,140800,759590961,1795,1796,1796,1795,151
20231115,140700,759319766,1796,1796,1797,1796,135
20231115,140600,759077204,1797,1791,1797,1791,116
20231115,140500,758868795,1791,1789,1798,1789,6314
20231115,140400,747543572,1789,1783,1791,1783,5677
20231115,140300,737398257,1782,1782,1782,1782,31
20231115,140200,737343015,1783,1782,1783,1782,3549
20231115,140100,731018239,1782,1781,1782,1780,2267
20231115,140000,726982466,1780,1780,1780,1780,1428
20231115,135900,724440626,1780,1772,1780,1772,13763
20231115,135800,700006867,1771,1772,1772,1770,358
20231115,135700,699372991,1773,1767,1773,1767,11384
20231115,135600,679226317,1767,1767,1767,1767,140
20231115,135500,678978937,1767,1765,1767,1765,320
20231115,135400,678414118,1765,1765,1766,1765,298
20231115,135300,677887998,1765,1765,1765,1765,2
20231115,135200,677884468,1765,1765,1765,1765,150
20231115,135100,677619718,1765,1765,1765,1765,0
20231115,135000,677619718,1765,1765,1765,1765,0
20231115,134900,677619718,1765,1765,1765,1765,10
20231115,134800,677602068,1765,1765,1765,1765,332
20231115,134700,677016088,1762,1762,1762,1762,32
20231115,134600,676959704,1761,1761,1761,1761,0
20231115,134500,676959704,1761,1761,1761,1761,238
20231115,134400,676540586,1760,1760,1760,1760,0
20231115,134300,676540586,1760,1760,1760,1760,0
20231115,134200,676540586,1760,1760,1760,1760,0
20231115,134100,676540586,1760,1760,1760,1760,1000
20231115,134000,674780586,1760,1762,1762,1760,5932
20231115,133900,664333472,1762,1762,1762,1762,6092
20231115,133800,653599368,1767,1767,1767,1767,0
20231115,133700,653599368,1767,1767,1767,1767,500
20231115,133600,652715868,1768,1768,1768,1768,0
20231115,133500,652715868,1768,1768,1768,1768,0
20231115,133400,652715868,1768,1768,1768,1768,357
20231115,133300,652084692,1768,1768,1768,1768,2771
20231115,133200,647185564,1768,1768,1768,1768,2829
20231115,133100,642183892,1769,1768,1769,1768,700
20231115,133000,640946291,1768,1768,1768,1768,301
20231115,132900,640414123,1768,1760,1768,1760,12887
20231115,132800,617682476,1760,1760,1760,1760,0
20231115,132700,617682476,1760,1760,1760,1760,1707
20231115,132600,614678156,1760,1760,1760,1760,1600
20231115,132500,611862156,1760,1755,1760,1755,680
20231115,132400,610666108,1755,1750,1755,1750,3500
20231115,132300,604531588,1754,1754,1754,1754,50
20231115,132200,604443888,1754,1754,1754,1754,0
20231115,132100,604443888,1754,1754,1754,1754,27
20231115,132000,604396530,1754,1749,1754,1749,265
20231115,131900,603932545,1754,1754,1754,1754,0
20231115,131800,603932545,1754,1754,1754,1754,1
20231115,131700,603930791,1753,1750,1753,1750,3633
20231115,131600,597563394,1750,1748,1750,1748,18
20231115,131500,597531910,1748,1748,1748,1748,1
20231115,131400,597530162,1748,1748,1748,1748,2628
20231115,131300,592936418,1748,1748,1748,1747,5500
20231115,131200,583325996,1753,1753,1753,1753,2000
20231115,131100,579819996,1747,1752,1753,1747,3033
20231115,131000,574503482,1753,1746,1753,1746,4546
20231115,130900,566552511,1746,1746,1746,1746,954
20231115,130800,564886827,1746,1746,1746,1746,575
20231115,130700,563882877,1741,1744,1744,1741,5829
20231115,130600,553725981,1744,1744,1744,1744,0
20231115,130500,553725981,1744,1743,1746,1743,218
20231115,130400,553345947,1743,1743,1743,1743,213
20231115,130300,552974688,1743,1742,1743,1742,517
20231115,130200,552073569,1742,1742,1742,1742,1988
20231115,130100,548610473,1743,1742,1743,1742,624
20231115,130000,547522914,1743,1747,1747,1743,15279
20231115,125900,520884981,1747,1747,1747,1747,0
20231115,125800,520884981,1747,1749,1749,1747,1827
20231115,125700,517692806,1749,1749,1749,1749,201
20231115,125600,517341257,1749,1749,1749,1749,770
20231115,125500,515994527,1750,1751,1751,1750,1046
20231115,125400,514163793,1751,1753,1753,1751,205
20231115,125300,513804782,1754,1754,1754,1754,0
20231115,125200,513804782,1754,1754,1754,1754,0
20231115,125100,513804782,1754,1754,1754,1754,0
20231115,125000,513804782,1754,1754,1754,1754,0
20231115,124900,513804782,1754,1754,1754,1754,0
20231115,124800,513804782,1754,1754,1754,1754,0
20231115,124700,513804782,1754,1754,1754,1754,0
20231115,124600,513804782,1754,1753,1754,1753,1918
20231115,124500,510441343,1754,1754,1754,1753,1000
20231115,124400,508687361,1755,1755,1755,1755,0
20231115,124300,508687361,1755,1754,1755,1754,500
20231115,124200,507809868,1755,1755,1755,1755,0
20231115,124100,507809868,1755,1755,1755,1755,200
20231115,124000,507458868,1755,1755,1755,1755,0
20231115,123900,507458868,1755,1755,1755,1755,1726
20231115,123800,504429738,1755,1753,1755,1753,1056
20231115,123700,502576608,1750,1750,1750,1750,0
20231115,123600,502576608,1750,1750,1750,1750,16
20231115,123500,502548608,1750,1750,1750,1750,5
20231115,123400,502539858,1753,1753,1753,1753,11
20231115,123300,502520575,1754,1754,1754,1754,47
20231115,123200,502438137,1754,1753,1754,1753,279
20231115,123100,501948772,1754,1753,1754,1753,7
20231115,123000,501936500,1753,1753,1753,1753,22
20231115,122900,501897934,1753,1751,1753,1751,160
20231115,122800,501617492,1753,1750,1753,1750,455
20231115,122700,500820790,1751,1750,1751,1750,88
20231115,122600,500666731,1750,1749,1750,1749,45
20231115,122500,500588008,1748,1750,1750,1748,751
20231115,122400,499273760,1747,1748,1748,1747,7
20231115,122300,499261530,1750,1750,1750,1750,2
20231115,122200,499258030,1750,1748,1750,1747,140
20231115,122100,499013442,1748,1748,1748,1748,128
20231115,122000,498789698,1748,1748,1748,1748,73
20231115,121900,498662094,1748,1748,1748,1748,69
20231115,121800,498541482,1748,1748,1748,1748,1660
20231115,121700,495639802,1748,1748,1748,1748,200
20231115,121600,495290202,1748,1750,1750,1748,391
20231115,121500,494606128,1748,1748,1748,1748,272
20231115,121400,494130672,1748,1748,1748,1748,0
20231115,121300,494130672,1748,1748,1748,1748,2
20231115,121200,494127176,1750,1748,1750,1748,60
20231115,121100,494022212,1748,1748,1748,1748,0
20231115,121000,494022212,1748,1748,1748,1748,474
20231115,120900,493193660,1748,1748,1748,1748,214
20231115,120800,492819588,1750,1750,1750,1750,0
20231115,120700,492819588,1750,1750,1750,1750,50
20231115,120600,492732088,1750,1751,1751,1740,20017
20231115,120500,457808034,1750,1750,1750,1750,71
20231115,120400,457683784,1751,1751,1751,1751,0
20231115,120300,457683784,1751,1751,1751,1751,29
20231115,120200,457633005,1751,1751,1751,1751,1
20231115,120100,457631254,1749,1749,1749,1749,0
20231115,120000,457631254,1749,1749,1749,1749,0
20231115,115900,457631254,1749,1750,1750,1749,2000
20231115,115800,454131523,1751,1753,1753,1751,3966
20231115,115700,447183621,1754,1754,1754,1754,0
20231115,115600,447183621,1754,1754,1754,1754,0
20231115,115500,447183621,1754,1754,1754,1754,500
20231115,115400,446306621,1755,1754,1755,1754,1299
20231115,115300,444027676,1754,1754,1754,1754,0
20231115,115200,444027676,1754,1754,1754,1754,0
20231115,115100,444027676,1754,1754,1754,1754,1
20231115,115000,444025922,1755,1756,1756,1755,272
20231115,114900,443548552,1756,1755,1756,1755,164
20231115,114800,443260632,1753,1753,1753,1753,0
20231115,114700,443260632,1753,1754,1754,1753,398
20231115,114600,442562578,1755,1755,1755,1755,236
20231115,114500,442148398,1755,1755,1755,1755,0
20231115,114400,442148398,1755,1755,1755,1755,0
20231115,114300,442148398,1755,1755,1755,1755,0
20231115,114200,442148398,1755,1755,1755,1755,15
20231115,114100,442122073,1756,1756,1756,1756,0
20231115,114000,442122073,1756,1756,1756,1756,106
20231115,113900,441935937,1756,1756,1757,1756,614
20231115,113800,440857653,1756,1756,1756,1756,101
20231115,113700,440680297,1756,1754,1756,1754,75
20231115,113600,440548745,1754,1754,1754,1754,46
20231115,113500,440468061,1754,1754,1755,1754,357
20231115,113400,439841783,1754,1754,1754,1754,2046
20231115,113300,436253099,1754,1754,1754,1754,47
20231115,113200,436170661,1754,1754,1754,1753,3500
20231115,113100,430034041,1754,1754,1754,1754,977
20231115,113000,428320383,1754,1753,1754,1753,46
20231115,112900,428239722,1753,1753,1753,1753,591
20231115,112800,427203699,1758,1758,1758,1758,0
20231115,112700,427203699,1758,1758,1758,1758,0
20231115,112600,427203699,1758,1755,1758,1754,2283
20231115,112500,423197585,1756,1759,1759,1756,5592
20231115,112400,413372201,1759,1760,1760,1759,1308
20231115,112300,411071264,1760,1760,1760,1759,490
20231115,112200,410208873,1760,1760,1760,1760,173
20231115,112100,409904393,1760,1761,1761,1760,2
20231115,112000,409900872,1760,1760,1760,1760,0
20231115,111900,409900872,1760,1761,1761,1760,2
20231115,111800,409897351,1760,1760,1760,1760,1
20231115,111700,409895591,1760,1760,1760,1760,0
20231115,111600,409895591,1760,1760,1760,1760,2514
20231115,111500,405470951,1761,1761,1761,1761,1487
20231115,111400,402852344,1761,1764,1765,1761,5767
20231115,111300,392686653,1764,1764,1764,1764,1647
20231115,111200,389781345,1764,1764,1764,1764,2234
20231115,111100,385840569,1765,1765,1765,1765,0
20231115,111000,385840569,1765,1765,1765,1765,1674
20231115,110900,382885959,1766,1766,1766,1766,1309
20231115,110800,380574265,1767,1767,1767,1767,50
20231115,110700,380485915,1767,1766,1767,1766,1765
20231115,110600,377368360,1767,1768,1768,1767,2246
20231115,110500,373398619,1769,1771,1771,1769,2891
20231115,110400,368281670,1774,1774,1774,1774,0
20231115,110300,368281670,1774,1774,1774,1774,154
20231115,110200,368008474,1774,1774,1774,1774,1200
20231115,110100,365879674,1775,1775,1775,1775,35
20231115,110000,365817549,1775,1767,1775,1767,13612
20231115,105900,341717481,1768,1767,1768,1767,401
20231115,105800,341008913,1767,1767,1767,1766,537
20231115,105700,340060036,1767,1767,1767,1767,0
20231115,105600,340060036,1767,1768,1768,1767,393
20231115,105500,339365405,1768,1768,1768,1768,500
20231115,105400,338481405,1768,1767,1768,1767,1006
20231115,105300,336702803,1767,1767,1767,1767,1
20231115,105200,336701036,1768,1765,1768,1765,2391
20231115,105100,332476482,1765,1765,1765,1765,0
20231115,105000,332476482,1765,1765,1765,1765,0
20231115,104900,332476482,1765,1765,1765,1765,219
20231115,104800,332089947,1764,1764,1764,1764,143
20231115,104700,331837695,1762,1762,1762,1762,503
20231115,104600,330951409,1764,1763,1764,1762,713
20231115,104500,329694992,1765,1765,1765,1765,57
20231115,104400,329594387,1765,1765,1765,1765,600
20231115,104300,328535387,1765,1765,1765,1765,0
20231115,104200,328535387,1765,1765,1765,1765,50
20231115,104100,328447137,1766,1766,1766,1766,0
20231115,104000,328447137,1766,1766,1766,1765,320
20231115,103900,327882217,1766,1760,1766,1760,4947
20231115,103800,319169453,1760,1756,1760,1756,22
20231115,103700,319130809,1759,1753,1759,1753,6603
20231115,103600,307532377,1752,1749,1752,1749,907
20231115,103500,305944201,1750,1750,1750,1750,0
20231115,103400,305944201,1750,1746,1750,1746,4
20231115,103300,305937213,1745,1745,1745,1745,853
20231115,103200,304448728,1746,1750,1751,1746,2976
20231115,103100,299248067,1750,1747,1750,1747,501
20231115,103000,298372817,1750,1749,1750,1749,1000
20231115,102900,296622901,1749,1749,1749,1749,40
20231115,102800,296552941,1746,1746,1746,1746,8
20231115,102700,296538973,1746,1748,1751,1746,3939
20231115,102600,289659733,1753,1753,1753,1753,0
20231115,102500,289659733,1753,1753,1753,1753,0
20231115,102400,289659733,1753,1753,1753,1753,9
20231115,102300,289643956,1753,1753,1753,1753,3
20231115,102200,289638697,1748,1748,1748,1748,96
20231115,102100,289470889,1748,1750,1753,1748,494
20231115,102000,288605920,1751,1751,1751,1751,0
20231115,101900,288605920,1751,1750,1751,1750,100
20231115,101800,288430821,1751,1751,1751,1751,0
20231115,101700,288430821,1751,1751,1751,1751,0
20231115,101600,288430821,1751,1751,1751,1751,0
20231115,101500,288430821,1751,1750,1751,1750,485
20231115,101400,287581626,1750,1750,1750,1750,0
20231115,101300,287581626,1750,1749,1750,1749,1000
20231115,101200,285831646,1747,1747,1747,1747,150
20231115,101100,285569596,1747,1747,1747,1747,400
20231115,101000,284870796,1747,1747,1747,1747,0
20231115,100900,284870796,1747,1747,1747,1747,7
20231115,100800,284858567,1747,1747,1747,1747,1193
20231115,100700,282774396,1747,1747,1747,1747,0
20231115,100600,282774396,1747,1747,1747,1747,3
20231115,100500,282769155,1747,1747,1747,1747,0
20231115,100400,282769155,1747,1747,1747,1747,0
20231115,100300,282769155,1747,1747,1747,1747,0
20231115,100200,282769155,1747,1747,1747,1747,0
20231115,100100,282769155,1747,1747,1747,1747,0
20231115,100000,282769155,1747,1747,1747,1747,329
20231115,095900,282194392,1746,1746,1746,1746,0
20231115,095800,282194392,1746,1747,1747,1746,1262
20231115,095700,279990178,1747,1747,1747,1747,0
20231115,095600,279990178,1747,1747,1747,1747,301
20231115,095500,279464331,1747,1747,1747,1747,2
20231115,095400,279460837,1747,1747,1747,1747,0
20231115,095300,279460837,1747,1747,1747,1747,700
20231115,095200,278237937,1746,1749,1749,1746,69
20231115,095100,278117262,1753,1753,1753,1753,0
20231115,095000,278117262,1753,1752,1753,1752,7
20231115,094900,278104996,1752,1749,1752,1749,61
20231115,094800,277998304,1744,1747,1747,1744,12697
20231115,094700,255834262,1747,1747,1747,1747,368
20231115,094600,255191366,1747,1752,1752,1747,5112
20231115,094500,246251366,1750,1753,1753,1750,4817
20231115,094400,237810199,1754,1754,1759,1754,543
20231115,094300,236857727,1754,1755,1755,1754,1185
20231115,094200,234778957,1756,1756,1756,1756,275
20231115,094100,234296057,1756,1756,1756,1756,110
20231115,094000,234102897,1755,1755,1755,1754,78
20231115,093900,233966020,1759,1759,1759,1759,5
20231115,093800,233957225,1759,1759,1759,1759,1
20231115,093700,233955466,1760,1759,1760,1759,499
20231115,093600,233077227,1762,1762,1762,1762,40
20231115,093500,233006747,1762,1751,1762,1751,2
20231115,093400,233003234,1751,1769,1769,1751,1113
20231115,093300,231054130,1769,1769,1769,1769,0
20231115,093200,231054130,1769,1769,1769,1769,1
20231115,093100,231052361,1770,1764,1770,1763,2210
20231115,093000,227148723,1767,1765,1767,1765,1011
20231115,092900,225363899,1766,1766,1766,1766,1010
20231115,092800,223580239,1766,1765,1766,1765,3220
20231115,092700,217896638,1766,1750,1767,1750,1531
20231115,092600,215196577,1750,1750,1750,1748,531
20231115,092500,214267329,1750,1748,1750,1748,500
20231115,092400,213392333,1750,1761,1761,1750,691
20231115,092300,212182478,1761,1761,1762,1761,170
20231115,092200,211883031,1750,1750,1750,1750,401
20231115,092100,211181281,1750,1753,1753,1750,700
20231115,092000,209955669,1763,1754,1763,1754,300
20231115,091900,209428134,1754,1759,1759,1753,1009
20231115,091800,207658196,1759,1771,1771,1759,572
20231115,091700,206649692,1771,1759,1771,1759,3586
20231115,091600,200305896,1756,1746,1756,1745,1363
20231115,091500,197916490,1755,1755,1755,1755,1
20231115,091400,197914735,1746,1747,1747,1746,12932
20231115,091300,175322532,1753,1740,1753,1740,2630
20231115,091200,170724666,1741,1742,1743,1741,2981
20231115,091100,165533871,1742,1751,1751,1742,3600
20231115,091000,159257583,1751,1744,1751,1744,46
20231115,090900,159177352,1744,1751,1751,1744,1004
20231115,090800,157426364,1742,1754,1754,1742,1421
20231115,090700,154938136,1754,1755,1755,1742,1247
20231115,090600,152765306,1755,1772,1774,1755,12970
20231115,090500,129899711,1773,1770,1774,1768,5336
20231115,090400,120456767,1770,1738,1770,1738,9275
20231115,090300,104095058,1738,1738,1752,1738,7504
20231115,090200,91019829,1736,1750,1750,1736,3928
20231115,090100,84188525,1750,1751,1752,1732,12080
20231115,090000,63226236,1733,1790,1790,1732,35332