stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190100,154229352,348,348,348,348,7525
20231115,190000,154229352,348,348,348,348,0
20231115,185900,154229352,348,348,348,348,0
20231115,185800,154229352,348,348,348,348,0
20231115,185700,154229352,348,348,348,348,0
20231115,185600,154229352,348,348,348,348,0
20231115,185500,154229352,348,348,348,348,0
20231115,185400,154229352,348,348,348,348,0
20231115,185300,154229352,348,348,348,348,0
20231115,185200,154229352,348,348,348,348,0
20231115,185100,154229352,348,348,348,348,0
20231115,185000,154229352,348,348,348,348,0
20231115,184900,154229352,348,348,348,348,0
20231115,184800,154229352,348,348,348,348,0
20231115,184700,154229352,348,348,348,348,0
20231115,184600,154229352,348,348,348,348,0
20231115,184500,154229352,348,348,348,348,0
20231115,184400,154229352,348,348,348,348,0
20231115,184300,154229352,348,348,348,348,0
20231115,184200,154229352,348,348,348,348,0
20231115,184100,154229352,348,348,348,348,0
20231115,184000,154229352,348,348,348,348,0
20231115,183900,154229352,348,348,348,348,0
20231115,183800,154229352,348,348,348,348,0
20231115,183700,154229352,348,348,348,348,0
20231115,183600,154229352,348,348,348,348,0
20231115,183500,154229352,348,348,348,348,0
20231115,183400,154229352,348,348,348,348,0
20231115,183300,154229352,348,348,348,348,0
20231115,183200,154229352,348,348,348,348,0
20231115,183100,154229352,348,348,348,348,7525
20231115,183000,154229352,348,348,348,348,0
20231115,182900,154229352,348,348,348,348,0
20231115,182800,154229352,348,348,348,348,0
20231115,182700,154229352,348,348,348,348,0
20231115,182600,154229352,348,348,348,348,0
20231115,182500,154229352,348,348,348,348,0
20231115,182400,154229352,348,348,348,348,0
20231115,182300,154229352,348,348,348,348,0
20231115,182200,154229352,348,348,348,348,0
20231115,182100,154229352,348,348,348,348,0
20231115,182000,154229352,348,348,348,348,0
20231115,181900,154229352,348,348,348,348,0
20231115,181800,154229352,348,348,348,348,0
20231115,181700,154229352,348,348,348,348,0
20231115,181600,154229352,348,348,348,348,0
20231115,181500,154229352,348,348,348,348,0
20231115,181400,154229352,348,348,348,348,0
20231115,181300,154229352,348,348,348,348,0
20231115,181200,154229352,348,348,348,348,0
20231115,181100,154229352,348,348,348,348,0
20231115,181000,154229352,348,348,348,348,0
20231115,180900,154229352,348,348,348,348,0
20231115,180800,154229352,348,348,348,348,0
20231115,180700,154229352,348,348,348,348,0
20231115,180600,154229352,348,348,348,348,0
20231115,180500,154229352,348,348,348,348,0
20231115,180400,154229352,348,348,348,348,0
20231115,180300,154229352,348,348,348,348,0
20231115,180200,154229352,348,348,348,348,0
20231115,180100,154229352,348,348,348,348,7525
20231115,180000,154229352,348,348,348,348,0
20231115,175900,154229352,348,348,348,348,0
20231115,175800,154229352,348,348,348,348,0
20231115,175700,154229352,348,348,348,348,0
20231115,175600,154229352,348,348,348,348,0
20231115,175500,154229352,348,348,348,348,0
20231115,175400,154229352,348,348,348,348,0
20231115,175300,154229352,348,348,348,348,0
20231115,175200,154229352,348,348,348,348,0
20231115,175100,154229352,348,348,348,348,0
20231115,175000,154229352,348,348,348,348,0
20231115,174900,154229352,348,348,348,348,0
20231115,174800,154229352,348,348,348,348,0
20231115,174700,154229352,348,348,348,348,0
20231115,174600,154229352,348,348,348,348,0
20231115,174500,154229352,348,348,348,348,0
20231115,174400,154229352,348,348,348,348,0
20231115,174300,154229352,348,348,348,348,0
20231115,174200,154229352,348,348,348,348,0
20231115,174100,154229352,348,348,348,348,0
20231115,174000,154229352,348,348,348,348,0
20231115,173900,154229352,348,348,348,348,0
20231115,173800,154229352,348,348,348,348,0
20231115,173700,154229352,348,348,348,348,0
20231115,173600,154229352,348,348,348,348,0
20231115,173500,154229352,348,348,348,348,0
20231115,173400,154229352,348,348,348,348,0
20231115,173300,154229352,348,348,348,348,0
20231115,173200,154229352,348,348,348,348,0
20231115,173100,154229352,348,348,348,348,7525
20231115,173000,154229352,348,348,348,348,0
20231115,172900,154229352,348,348,348,348,0
20231115,172800,154229352,348,348,348,348,0
20231115,172700,154229352,348,348,348,348,0
20231115,172600,154229352,348,348,348,348,0
20231115,172500,154229352,348,348,348,348,0
20231115,172400,154229352,348,348,348,348,0
20231115,172300,154229352,348,348,348,348,0
20231115,172200,154229352,348,348,348,348,0
20231115,172100,154229352,348,348,348,348,0
20231115,172000,154229352,348,348,348,348,0
20231115,171900,154229352,348,348,348,348,0
20231115,171800,154229352,348,348,348,348,0
20231115,171700,154229352,348,348,348,348,0
20231115,171600,154229352,348,348,348,348,0
20231115,171500,154229352,348,348,348,348,0
20231115,171400,154229352,348,348,348,348,0
20231115,171300,154229352,348,348,348,348,0
20231115,171200,154229352,348,348,348,348,0
20231115,171100,154229352,348,348,348,348,0
20231115,171000,154229352,348,348,348,348,0
20231115,170900,154229352,348,348,348,348,0
20231115,170800,154229352,348,348,348,348,0
20231115,170700,154229352,348,348,348,348,0
20231115,170600,154229352,348,348,348,348,0
20231115,170500,154229352,348,348,348,348,0
20231115,170400,154229352,348,348,348,348,0
20231115,170300,154229352,348,348,348,348,0
20231115,170200,154229352,348,348,348,348,0
20231115,170100,154229352,348,348,348,348,7525
20231115,170000,154229352,348,348,348,348,0
20231115,165900,154229352,348,348,348,348,0
20231115,165800,154229352,348,348,348,348,0
20231115,165700,154229352,348,348,348,348,0
20231115,165600,154229352,348,348,348,348,0
20231115,165500,154229352,348,348,348,348,0
20231115,165400,154229352,348,348,348,348,0
20231115,165300,154229352,348,348,348,348,0
20231115,165200,154229352,348,348,348,348,0
20231115,165100,154229352,348,348,348,348,0
20231115,165000,154229352,348,348,348,348,0
20231115,164900,154229352,348,348,348,348,0
20231115,164800,154229352,348,348,348,348,0
20231115,164700,154229352,348,348,348,348,0
20231115,164600,154229352,348,348,348,348,0
20231115,164500,154229352,348,348,348,348,0
20231115,164400,154229352,348,348,348,348,0
20231115,164300,154229352,348,348,348,348,0
20231115,164200,154229352,348,348,348,348,0
20231115,164100,154229352,348,348,348,348,0
20231115,164000,154229352,348,348,348,348,0
20231115,163900,154229352,348,348,348,348,0
20231115,163800,154229352,348,348,348,348,0
20231115,163700,154229352,348,348,348,348,0
20231115,163600,154229352,348,348,348,348,0
20231115,163500,154229352,348,348,348,348,0
20231115,163400,154229352,348,348,348,348,0
20231115,163300,154229352,348,348,348,348,0
20231115,163200,154229352,348,348,348,348,0
20231115,163100,154229352,348,348,348,348,7525
20231115,163000,154229352,348,348,348,348,0
20231115,162900,154229352,348,348,348,348,0
20231115,162800,154229352,348,348,348,348,0
20231115,162700,154229352,348,348,348,348,0
20231115,162600,154229352,348,348,348,348,0
20231115,162500,154229352,348,348,348,348,0
20231115,162400,154229352,348,348,348,348,0
20231115,162300,154229352,348,348,348,348,0
20231115,162200,154229352,348,348,348,348,0
20231115,162100,154229352,348,348,348,348,0
20231115,162000,154229352,348,348,348,348,0
20231115,161900,154229352,348,348,348,348,0
20231115,161800,154229352,348,348,348,348,0
20231115,161700,154229352,348,348,348,348,0
20231115,161600,154229352,348,348,348,348,0
20231115,161500,154229352,348,348,348,348,0
20231115,161400,154229352,348,348,348,348,0
20231115,161300,154229352,348,348,348,348,0
20231115,161200,154229352,348,348,348,348,0
20231115,161100,154229352,348,348,348,348,0
20231115,161000,154229352,348,348,348,348,0
20231115,160900,154229352,348,348,348,348,0
20231115,160800,154229352,348,348,348,348,0
20231115,160700,154229352,348,348,348,348,0
20231115,160600,154229352,348,348,348,348,0
20231115,160500,154229352,348,348,348,348,0
20231115,160400,154229352,348,348,348,348,0
20231115,160300,154229352,348,348,348,348,0
20231115,160200,154229352,348,348,348,348,0
20231115,160100,154229352,348,348,348,348,7525
20231115,160000,154229352,348,348,348,348,0
20231115,155900,154229352,348,348,348,348,0
20231115,155800,154229352,348,348,348,348,0
20231115,155700,154229352,348,348,348,348,0
20231115,155600,154229352,348,348,348,348,0
20231115,155500,154229352,348,348,348,348,0
20231115,155400,154229352,348,348,348,348,0
20231115,155300,154229352,348,348,348,348,0
20231115,155200,154229352,348,348,348,348,0
20231115,155100,154229352,348,348,348,348,0
20231115,155000,154229352,348,348,348,348,0
20231115,154900,154229352,348,348,348,348,0
20231115,154800,154229352,348,348,348,348,0
20231115,154700,154229352,348,348,348,348,0
20231115,154600,154229352,348,348,348,348,0
20231115,154500,154229352,348,348,348,348,0
20231115,154400,154229352,348,348,348,348,0
20231115,154300,154229352,348,348,348,348,0
20231115,154200,154229352,348,348,348,348,0
20231115,154100,154229352,348,348,348,348,0
20231115,154000,154229352,348,348,348,348,0
20231115,153900,154229352,348,348,348,348,0
20231115,153800,154229352,348,348,348,348,0
20231115,153700,154229352,348,348,348,348,0
20231115,153600,154229352,348,348,348,348,0
20231115,153500,154229352,348,348,348,348,0
20231115,153400,154229352,348,348,348,348,0
20231115,153300,154229352,348,348,348,348,0
20231115,153200,154229352,348,348,348,348,0
20231115,153100,154229352,348,348,348,348,7525
20231115,153000,154229352,348,348,348,348,7525
20231115,152900,151610652,348,348,348,348,0
20231115,152800,151610652,348,348,348,348,0
20231115,152700,151610652,348,348,348,348,0
20231115,152600,151610652,348,348,348,348,0
20231115,152500,151610652,348,348,348,348,0
20231115,152400,151610652,348,348,348,348,0
20231115,152300,151610652,348,348,348,348,0
20231115,152200,151610652,348,348,348,348,0
20231115,152100,151610652,348,348,348,348,0
20231115,152000,151610652,348,348,348,348,0
20231115,151900,151610652,348,348,348,348,666
20231115,151800,151378884,348,348,348,348,0
20231115,151700,151378884,348,348,348,348,1
20231115,151600,151378536,349,349,349,349,57
20231115,151500,151358643,348,348,348,348,7413
20231115,151400,148778919,348,348,348,348,42
20231115,151300,148764303,348,348,348,348,42
20231115,151200,148749687,348,348,348,348,58
20231115,151100,148729503,347,348,348,347,1937
20231115,151000,148057249,348,349,349,348,20
20231115,150900,148050279,348,348,348,348,12924
20231115,150800,143552727,348,348,348,348,2
20231115,150700,143552031,347,347,347,347,0
20231115,150600,143552031,347,347,347,347,1
20231115,150500,143551684,347,347,347,347,355
20231115,150400,143428499,348,348,348,348,0
20231115,150300,143428499,348,348,348,348,0
20231115,150200,143428499,348,348,348,348,0
20231115,150100,143428499,348,348,348,348,0
20231115,150000,143428499,348,348,348,348,0
20231115,145900,143428499,348,348,348,348,0
20231115,145800,143428499,348,348,348,348,0
20231115,145700,143428499,348,348,348,348,0
20231115,145600,143428499,348,348,348,348,2
20231115,145500,143427803,348,348,348,348,1000
20231115,145400,143079803,347,347,347,347,1
20231115,145300,143079456,348,348,348,348,0
20231115,145200,143079456,348,348,348,348,4
20231115,145100,143078064,347,347,347,347,0
20231115,145000,143078064,347,347,347,347,1
20231115,144900,143077717,347,347,347,347,0
20231115,144800,143077717,347,347,347,347,0
20231115,144700,143077717,347,347,347,347,0
20231115,144600,143077717,347,347,347,347,2196
20231115,144500,142315705,346,346,346,346,0
20231115,144400,142315705,346,346,346,346,1
20231115,144300,142315359,347,347,347,347,2295
20231115,144200,141518994,348,348,348,348,0
20231115,144100,141518994,348,348,348,348,0
20231115,144000,141518994,348,348,348,348,0
20231115,143900,141518994,348,348,348,348,0
20231115,143800,141518994,348,348,348,348,0
20231115,143700,141518994,348,348,348,348,1
20231115,143600,141518646,347,347,347,347,1000
20231115,143500,141171646,347,347,347,347,1000
20231115,143400,140824646,348,348,348,348,0
20231115,143300,140824646,348,348,348,348,1
20231115,143200,140824298,347,347,347,347,0
20231115,143100,140824298,347,347,347,347,0
20231115,143000,140824298,347,347,347,347,0
20231115,142900,140824298,347,347,347,347,0
20231115,142800,140824298,347,347,347,347,21624
20231115,142700,133320770,346,346,346,346,2881
20231115,142600,132323944,347,347,347,347,0
20231115,142500,132323944,347,347,347,347,0
20231115,142400,132323944,347,347,347,347,0
20231115,142300,132323944,347,347,347,347,0
20231115,142200,132323944,347,347,347,347,0
20231115,142100,132323944,347,347,347,347,0
20231115,142000,132323944,347,347,347,347,0
20231115,141900,132323944,347,347,347,347,0
20231115,141800,132323944,347,347,347,347,0
20231115,141700,132323944,347,347,347,347,1800
20231115,141600,131699344,347,347,347,347,0
20231115,141500,131699344,347,347,347,347,0
20231115,141400,131699344,347,347,347,347,250
20231115,141300,131612594,346,346,346,346,10
20231115,141200,131609134,347,347,347,347,0
20231115,141100,131609134,347,347,347,347,2
20231115,141000,131608440,347,347,347,347,0
20231115,140900,131608440,347,347,347,347,302
20231115,140800,131503646,347,347,347,347,0
20231115,140700,131503646,347,347,347,347,181
20231115,140600,131440839,347,347,347,347,0
20231115,140500,131440839,347,347,347,347,5
20231115,140400,131439104,347,347,347,347,5
20231115,140300,131437369,346,346,346,346,5
20231115,140200,131435639,347,347,347,347,4
20231115,140100,131434251,346,347,347,346,15
20231115,140000,131429056,345,345,345,345,0
20231115,135900,131429056,345,347,347,345,5009
20231115,135800,129700438,348,348,348,348,200
20231115,135700,129630838,348,348,348,348,0
20231115,135600,129630838,348,348,348,348,0
20231115,135500,129630838,348,348,348,348,1
20231115,135400,129630490,347,347,347,347,0
20231115,135300,129630490,347,347,347,347,2010
20231115,135200,128933020,347,347,347,347,1000
20231115,135100,128586020,347,347,347,347,1081
20231115,135000,128210913,347,347,347,347,2001
20231115,134900,127516566,346,346,346,346,0
20231115,134800,127516566,346,346,346,346,200
20231115,134700,127447366,346,346,346,346,0
20231115,134600,127447366,346,346,346,346,1
20231115,134500,127447020,347,347,347,347,1
20231115,134400,127446673,347,347,347,347,238
20231115,134300,127364087,347,347,348,347,2770
20231115,134200,126402885,346,346,346,346,0
20231115,134100,126402885,346,346,346,346,0
20231115,134000,126402885,346,346,346,346,143
20231115,133900,126353407,346,346,346,346,1
20231115,133800,126353061,346,346,346,346,0
20231115,133700,126353061,346,346,346,346,10
20231115,133600,126349601,347,348,348,347,37
20231115,133500,126336727,348,348,348,348,9
20231115,133400,126333595,348,347,348,347,4000
20231115,133300,124942637,346,346,346,346,0
20231115,133200,124942637,346,346,346,346,0
20231115,133100,124942637,346,346,346,346,0
20231115,133000,124942637,346,346,346,346,0
20231115,132900,124942637,346,346,346,346,0
20231115,132800,124942637,346,346,346,346,4600
20231115,132700,123351037,347,347,347,347,0
20231115,132600,123351037,347,347,347,347,0
20231115,132500,123351037,347,347,347,347,0
20231115,132400,123351037,347,347,347,347,0
20231115,132300,123351037,347,346,347,346,73
20231115,132200,123325737,347,347,347,347,0
20231115,132100,123325737,347,347,347,347,0
20231115,132000,123325737,347,347,347,347,0
20231115,131900,123325737,347,347,347,347,1
20231115,131800,123325390,347,347,347,347,1
20231115,131700,123325043,345,345,345,345,0
20231115,131600,123325043,345,345,345,345,0
20231115,131500,123325043,345,345,345,345,0
20231115,131400,123325043,345,345,345,345,0
20231115,131300,123325043,345,345,345,345,0
20231115,131200,123325043,345,345,345,345,0
20231115,131100,123325043,345,345,345,345,0
20231115,131000,123325043,345,345,345,345,0
20231115,130900,123325043,345,345,345,345,0
20231115,130800,123325043,345,345,345,345,0
20231115,130700,123325043,345,345,345,345,0
20231115,130600,123325043,345,345,345,345,0
20231115,130500,123325043,345,345,345,345,6419
20231115,130400,121110488,345,345,347,345,2202
20231115,130300,120346398,346,346,346,346,1885
20231115,130200,119694188,346,346,346,346,0
20231115,130100,119694188,346,346,346,346,3840
20231115,130000,118365548,347,347,347,347,10
20231115,125900,118362078,347,347,347,347,300
20231115,125800,118257978,346,346,346,346,0
20231115,125700,118257978,346,346,346,346,1003
20231115,125600,117910940,346,346,346,346,0
20231115,125500,117910940,346,346,346,346,3000
20231115,125400,116872940,346,346,346,346,3
20231115,125300,116871902,346,346,346,346,0
20231115,125200,116871902,346,346,346,346,30
20231115,125100,116861522,346,346,346,346,1
20231115,125000,116861176,347,347,347,347,1
20231115,124900,116860829,347,347,347,347,502
20231115,124800,116686635,347,347,347,347,2000
20231115,124700,115992635,347,347,347,347,1001
20231115,124600,115645288,347,347,347,347,0
20231115,124500,115645288,347,347,347,347,1342
20231115,124400,115179614,347,347,347,347,3658
20231115,124300,113910288,348,348,348,348,10
20231115,124200,113906808,347,347,347,347,0
20231115,124100,113906808,347,347,347,347,0
20231115,124000,113906808,347,347,347,347,400
20231115,123900,113768008,347,347,347,347,0
20231115,123800,113768008,347,347,347,347,0
20231115,123700,113768008,347,347,347,347,0
20231115,123600,113768008,347,347,347,347,0
20231115,123500,113768008,347,347,347,347,0
20231115,123400,113768008,347,347,347,347,0
20231115,123300,113768008,347,347,347,347,0
20231115,123200,113768008,347,347,347,347,0
20231115,123100,113768008,347,347,347,347,6423
20231115,123000,111539227,347,347,347,347,2998
20231115,122900,110498921,347,347,347,347,0
20231115,122800,110498921,347,347,347,347,9427
20231115,122700,107227752,346,346,346,346,0
20231115,122600,107227752,346,346,346,346,6
20231115,122500,107225676,346,346,346,346,10
20231115,122400,107222216,346,346,346,346,10
20231115,122300,107218756,346,347,347,346,16
20231115,122200,107213210,346,346,346,346,12
20231115,122100,107209058,346,346,346,346,89
20231115,122000,107178264,346,346,346,346,8
20231115,121900,107175496,346,346,346,346,304
20231115,121800,107070312,346,346,346,346,0
20231115,121700,107070312,346,347,347,346,1703
20231115,121600,106481072,347,347,347,347,1
20231115,121500,106480725,346,346,346,346,26
20231115,121400,106471729,346,346,346,346,0
20231115,121300,106471729,346,346,346,346,0
20231115,121200,106471729,346,346,346,346,0
20231115,121100,106471729,346,346,346,346,300
20231115,121000,106367929,346,346,346,346,0
20231115,120900,106367929,346,346,346,346,0
20231115,120800,106367929,346,346,346,346,0
20231115,120700,106367929,346,346,346,346,9
20231115,120600,106364815,347,347,347,347,9
20231115,120500,106361692,347,347,347,347,0
20231115,120400,106361692,347,347,347,347,4
20231115,120300,106360304,347,347,347,347,1
20231115,120200,106359957,346,346,346,346,0
20231115,120100,106359957,346,346,346,346,0
20231115,120000,106359957,346,346,346,346,0
20231115,115900,106359957,346,346,346,346,1000
20231115,115800,106013957,346,346,346,346,0
20231115,115700,106013957,346,346,346,346,0
20231115,115600,106013957,346,346,346,346,0
20231115,115500,106013957,346,346,346,346,0
20231115,115400,106013957,346,346,346,346,20
20231115,115300,106007037,347,347,347,347,10
20231115,115200,106003567,346,346,346,346,10132
20231115,115100,102497895,346,346,346,346,4
20231115,115000,102496511,346,346,346,346,0
20231115,114900,102496511,346,346,346,346,0
20231115,114800,102496511,346,346,346,346,0
20231115,114700,102496511,346,346,346,346,2099
20231115,114600,101770257,345,345,345,345,1
20231115,114500,101769912,345,345,345,345,0
20231115,114400,101769912,345,345,345,345,2
20231115,114300,101769222,346,346,346,346,2
20231115,114200,101768530,345,345,345,345,0
20231115,114100,101768530,345,345,345,345,0
20231115,114000,101768530,345,345,345,345,0
20231115,113900,101768530,345,345,345,345,50
20231115,113800,101751280,345,345,345,345,0
20231115,113700,101751280,345,345,345,345,0
20231115,113600,101751280,345,345,345,345,0
20231115,113500,101751280,345,345,345,345,0
20231115,113400,101751280,345,345,345,345,0
20231115,113300,101751280,345,345,345,345,0
20231115,113200,101751280,345,345,345,345,12000
20231115,113100,97611280,345,345,345,345,2122
20231115,113000,96879190,345,345,345,345,0
20231115,112900,96879190,345,345,345,345,0
20231115,112800,96879190,345,345,345,345,0
20231115,112700,96879190,345,345,345,345,232
20231115,112600,96799150,344,344,344,344,0
20231115,112500,96799150,344,344,344,344,210
20231115,112400,96726910,344,344,344,344,3549
20231115,112300,95506054,344,344,344,344,86
20231115,112200,95476470,343,343,343,343,0
20231115,112100,95476470,343,343,343,343,0
20231115,112000,95476470,343,343,343,343,1000
20231115,111900,95133470,344,344,344,344,20
20231115,111800,95126590,343,343,343,343,0
20231115,111700,95126590,343,343,343,343,1000
20231115,111600,94783590,344,344,344,344,0
20231115,111500,94783590,344,344,344,344,0
20231115,111400,94783590,344,344,344,344,0
20231115,111300,94783590,344,344,344,344,0
20231115,111200,94783590,344,344,344,344,0
20231115,111100,94783590,344,344,344,344,0
20231115,111000,94783590,344,344,344,344,0
20231115,110900,94783590,344,344,344,344,0
20231115,110800,94783590,344,344,344,344,0
20231115,110700,94783590,344,344,344,344,56
20231115,110600,94764326,344,344,344,344,0
20231115,110500,94764326,344,344,344,344,0
20231115,110400,94764326,344,344,344,344,0
20231115,110300,94764326,344,344,344,344,0
20231115,110200,94764326,344,344,344,344,0
20231115,110100,94764326,344,344,344,344,0
20231115,110000,94764326,344,344,344,344,0
20231115,105900,94764326,344,344,344,344,0
20231115,105800,94764326,344,344,344,344,0
20231115,105700,94764326,344,344,344,344,0
20231115,105600,94764326,344,344,344,344,0
20231115,105500,94764326,344,344,344,344,1
20231115,105400,94763982,343,343,343,343,0
20231115,105300,94763982,343,343,343,343,0
20231115,105200,94763982,343,343,343,343,124
20231115,105100,94721450,343,343,343,343,0
20231115,105000,94721450,343,343,343,343,202
20231115,104900,94652164,344,344,344,344,2
20231115,104800,94651476,343,343,343,343,0
20231115,104700,94651476,343,343,343,343,1
20231115,104600,94651133,344,343,344,343,101
20231115,104500,94616390,343,343,343,343,0
20231115,104400,94616390,343,343,343,343,0
20231115,104300,94616390,343,344,344,343,876
20231115,104200,94315921,344,343,344,343,4827
20231115,104100,92660259,343,343,343,343,165
20231115,104000,92603664,343,343,343,343,0
20231115,103900,92603664,343,343,343,343,0
20231115,103800,92603664,343,343,343,343,0
20231115,103700,92603664,343,343,343,343,0
20231115,103600,92603664,343,343,343,343,0
20231115,103500,92603664,343,344,344,343,10035
20231115,103400,89161042,345,345,345,345,10
20231115,103300,89157592,344,344,344,344,4490
20231115,103200,87613032,344,344,344,344,0
20231115,103100,87613032,344,344,344,344,1100
20231115,103000,87234632,344,344,344,344,0
20231115,102900,87234632,344,344,344,344,0
20231115,102800,87234632,344,344,344,344,0
20231115,102700,87234632,344,344,344,344,5003
20231115,102600,85513600,344,344,344,344,2
20231115,102500,85512912,344,344,344,344,6000
20231115,102400,83448912,346,346,346,346,0
20231115,102300,83448912,346,346,346,346,0
20231115,102200,83448912,346,346,346,346,0
20231115,102100,83448912,346,346,346,346,1
20231115,102000,83448566,344,345,345,344,6000
20231115,101900,81384400,345,345,345,345,0
20231115,101800,81384400,345,345,345,345,0
20231115,101700,81384400,345,345,345,345,475
20231115,101600,81220525,345,345,345,345,81
20231115,101500,81192580,345,345,345,345,2612
20231115,101400,80291440,346,346,346,346,0
20231115,101300,80291440,346,346,346,346,1
20231115,101200,80291094,345,345,345,345,0
20231115,101100,80291094,345,347,347,344,37964
20231115,101000,67183305,346,346,346,346,550
20231115,100900,66993005,347,347,347,347,24
20231115,100800,66984677,347,347,347,347,0
20231115,100700,66984677,347,347,347,347,0
20231115,100600,66984677,347,347,347,347,0
20231115,100500,66984677,347,347,347,347,0
20231115,100400,66984677,347,347,347,347,87
20231115,100300,66954488,347,347,347,347,4060
20231115,100200,65545668,347,347,347,347,347
20231115,100100,65425259,347,347,347,347,0
20231115,100000,65425259,347,347,347,347,0
20231115,095900,65425259,347,345,347,345,2875
20231115,095800,64433184,347,345,347,345,6143
20231115,095700,62309563,345,345,345,345,0
20231115,095600,62309563,345,345,345,345,2
20231115,095500,62308873,345,345,345,345,7004
20231115,095400,59892493,346,345,346,345,943
20231115,095300,59566217,345,345,345,345,4
20231115,095200,59564837,345,345,346,345,49
20231115,095100,59547891,346,345,346,345,16
20231115,095000,59542365,346,347,347,346,4880
20231115,094900,57853884,346,347,347,346,23
20231115,094800,57845913,347,346,347,346,5659
20231115,094700,55883643,346,346,346,346,3718
20231115,094600,54597215,345,346,346,345,5
20231115,094500,54595488,345,345,345,345,45
20231115,094400,54579963,345,347,347,345,71
20231115,094300,54555342,347,347,347,347,2
20231115,094200,54554648,346,346,346,346,5785
20231115,094100,52553038,347,347,347,347,1
20231115,094000,52552691,346,345,346,345,9686
20231115,093900,49206806,345,345,345,345,0
20231115,093800,49206806,345,345,345,345,5
20231115,093700,49205081,345,344,345,344,792
20231115,093600,48932341,345,345,345,345,1
20231115,093500,48931996,344,344,344,344,1013
20231115,093400,48583524,344,344,344,344,12835
20231115,093300,44168284,344,344,344,344,9
20231115,093200,44165188,345,344,345,344,1007
20231115,093100,43818777,345,344,345,344,4
20231115,093000,43817398,345,345,345,345,131
20231115,092900,43772203,344,344,344,344,5200
20231115,092800,41983403,344,344,344,344,14
20231115,092700,41978587,344,344,344,344,1
20231115,092600,41978243,344,344,344,344,300
20231115,092500,41875043,344,344,344,344,0
20231115,092400,41875043,344,345,345,344,11866
20231115,092300,37790201,345,345,345,345,120
20231115,092200,37748801,346,346,346,346,1082
20231115,092100,37374429,346,346,346,346,2278
20231115,092000,36586241,346,346,346,345,10801
20231115,091900,32849695,346,344,346,344,5288
20231115,091800,31020440,343,346,346,343,5888
20231115,091700,28989125,345,343,345,343,8409
20231115,091600,26089446,343,343,343,343,6
20231115,091500,26087388,344,343,344,343,2
20231115,091400,26086701,342,342,344,342,6003
20231115,091300,24033671,342,343,343,342,13
20231115,091200,24029214,342,343,343,342,2090
20231115,091100,23313345,344,344,344,343,1745
20231115,091000,22714144,345,345,345,345,1601
20231115,090900,22161799,344,345,345,344,3001
20231115,090800,21129454,344,344,344,344,21
20231115,090700,21122230,344,345,345,344,4042
20231115,090600,19731719,345,345,345,344,948
20231115,090500,19404689,347,347,347,345,1807
20231115,090400,18781264,348,350,350,345,2541
20231115,090300,17901897,349,343,350,343,29396
20231115,090200,7685711,344,344,345,344,10004
20231115,090100,4244334,345,345,345,345,421
20231115,090000,4099089,345,342,345,342,11911