stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190400,201243185,799,799,799,799,1213
20231115,190300,201243185,799,799,799,799,0
20231115,190200,201243185,799,799,799,799,0
20231115,190100,201243185,799,799,799,799,0
20231115,190000,201243185,799,799,799,799,0
20231115,185900,201243185,799,799,799,799,0
20231115,185800,201243185,799,799,799,799,0
20231115,185700,201243185,799,799,799,799,0
20231115,185600,201243185,799,799,799,799,0
20231115,185500,201243185,799,799,799,799,0
20231115,185400,201243185,799,799,799,799,0
20231115,185300,201243185,799,799,799,799,0
20231115,185200,201243185,799,799,799,799,0
20231115,185100,201243185,799,799,799,799,0
20231115,185000,201243185,799,799,799,799,0
20231115,184900,201243185,799,799,799,799,0
20231115,184800,201243185,799,799,799,799,0
20231115,184700,201243185,799,799,799,799,0
20231115,184600,201243185,799,799,799,799,0
20231115,184500,201243185,799,799,799,799,0
20231115,184400,201243185,799,799,799,799,0
20231115,184300,201243185,799,799,799,799,0
20231115,184200,201243185,799,799,799,799,0
20231115,184100,201243185,799,799,799,799,0
20231115,184000,201243185,799,799,799,799,0
20231115,183900,201243185,799,799,799,799,0
20231115,183800,201243185,799,799,799,799,0
20231115,183700,201243185,799,799,799,799,0
20231115,183600,201243185,799,799,799,799,0
20231115,183500,201243185,799,799,799,799,0
20231115,183400,201243185,799,799,799,799,1213
20231115,183300,201243185,799,799,799,799,0
20231115,183200,201243185,799,799,799,799,0
20231115,183100,201243185,799,799,799,799,0
20231115,183000,201243185,799,799,799,799,0
20231115,182900,201243185,799,799,799,799,0
20231115,182800,201243185,799,799,799,799,0
20231115,182700,201243185,799,799,799,799,0
20231115,182600,201243185,799,799,799,799,0
20231115,182500,201243185,799,799,799,799,0
20231115,182400,201243185,799,799,799,799,0
20231115,182300,201243185,799,799,799,799,0
20231115,182200,201243185,799,799,799,799,0
20231115,182100,201243185,799,799,799,799,0
20231115,182000,201243185,799,799,799,799,0
20231115,181900,201243185,799,799,799,799,0
20231115,181800,201243185,799,799,799,799,0
20231115,181700,201243185,799,799,799,799,0
20231115,181600,201243185,799,799,799,799,0
20231115,181500,201243185,799,799,799,799,0
20231115,181400,201243185,799,799,799,799,0
20231115,181300,201243185,799,799,799,799,0
20231115,181200,201243185,799,799,799,799,0
20231115,181100,201243185,799,799,799,799,0
20231115,181000,201243185,799,799,799,799,0
20231115,180900,201243185,799,799,799,799,0
20231115,180800,201243185,799,799,799,799,0
20231115,180700,201243185,799,799,799,799,0
20231115,180600,201243185,799,799,799,799,0
20231115,180500,201243185,799,799,799,799,0
20231115,180400,201243185,799,799,799,799,1213
20231115,180300,201243185,799,799,799,799,0
20231115,180200,201243185,799,799,799,799,0
20231115,180100,201243185,799,799,799,799,0
20231115,180000,201243185,799,799,799,799,0
20231115,175900,201243185,799,799,799,799,0
20231115,175800,201243185,799,799,799,799,0
20231115,175700,201243185,799,799,799,799,0
20231115,175600,201243185,799,799,799,799,0
20231115,175500,201243185,799,799,799,799,0
20231115,175400,201243185,799,799,799,799,0
20231115,175300,201243185,799,799,799,799,0
20231115,175200,201243185,799,799,799,799,0
20231115,175100,201243185,799,799,799,799,0
20231115,175000,201243185,799,799,799,799,0
20231115,174900,201243185,799,799,799,799,0
20231115,174800,201243185,799,799,799,799,0
20231115,174700,201243185,799,799,799,799,0
20231115,174600,201243185,799,799,799,799,0
20231115,174500,201243185,799,799,799,799,0
20231115,174400,201243185,799,799,799,799,0
20231115,174300,201243185,799,799,799,799,0
20231115,174200,201243185,799,799,799,799,0
20231115,174100,201243185,799,799,799,799,0
20231115,174000,201243185,799,799,799,799,0
20231115,173900,201243185,799,799,799,799,0
20231115,173800,201243185,799,799,799,799,0
20231115,173700,201243185,799,799,799,799,0
20231115,173600,201243185,799,799,799,799,0
20231115,173500,201243185,799,799,799,799,0
20231115,173400,201243185,799,799,799,799,1213
20231115,173300,201243185,799,799,799,799,0
20231115,173200,201243185,799,799,799,799,0
20231115,173100,201243185,799,799,799,799,0
20231115,173000,201243185,799,799,799,799,0
20231115,172900,201243185,799,799,799,799,0
20231115,172800,201243185,799,799,799,799,0
20231115,172700,201243185,799,799,799,799,0
20231115,172600,201243185,799,799,799,799,0
20231115,172500,201243185,799,799,799,799,0
20231115,172400,201243185,799,799,799,799,0
20231115,172300,201243185,799,799,799,799,0
20231115,172200,201243185,799,799,799,799,0
20231115,172100,201243185,799,799,799,799,0
20231115,172000,201243185,799,799,799,799,0
20231115,171900,201243185,799,799,799,799,0
20231115,171800,201243185,799,799,799,799,0
20231115,171700,201243185,799,799,799,799,0
20231115,171600,201243185,799,799,799,799,0
20231115,171500,201243185,799,799,799,799,0
20231115,171400,201243185,799,799,799,799,0
20231115,171300,201243185,799,799,799,799,0
20231115,171200,201243185,799,799,799,799,0
20231115,171100,201243185,799,799,799,799,0
20231115,171000,201243185,799,799,799,799,0
20231115,170900,201243185,799,799,799,799,0
20231115,170800,201243185,799,799,799,799,0
20231115,170700,201243185,799,799,799,799,0
20231115,170600,201243185,799,799,799,799,0
20231115,170500,201243185,799,799,799,799,0
20231115,170400,201243185,799,799,799,799,1213
20231115,170300,201243185,799,799,799,799,0
20231115,170200,201243185,799,799,799,799,0
20231115,170100,201243185,799,799,799,799,0
20231115,170000,201243185,799,799,799,799,0
20231115,165900,201243185,799,799,799,799,0
20231115,165800,201243185,799,799,799,799,0
20231115,165700,201243185,799,799,799,799,0
20231115,165600,201243185,799,799,799,799,0
20231115,165500,201243185,799,799,799,799,0
20231115,165400,201243185,799,799,799,799,0
20231115,165300,201243185,799,799,799,799,0
20231115,165200,201243185,799,799,799,799,0
20231115,165100,201243185,799,799,799,799,0
20231115,165000,201243185,799,799,799,799,0
20231115,164900,201243185,799,799,799,799,0
20231115,164800,201243185,799,799,799,799,0
20231115,164700,201243185,799,799,799,799,0
20231115,164600,201243185,799,799,799,799,0
20231115,164500,201243185,799,799,799,799,0
20231115,164400,201243185,799,799,799,799,0
20231115,164300,201243185,799,799,799,799,0
20231115,164200,201243185,799,799,799,799,0
20231115,164100,201243185,799,799,799,799,0
20231115,164000,201243185,799,799,799,799,0
20231115,163900,201243185,799,799,799,799,0
20231115,163800,201243185,799,799,799,799,0
20231115,163700,201243185,799,799,799,799,0
20231115,163600,201243185,799,799,799,799,0
20231115,163500,201243185,799,799,799,799,0
20231115,163400,201243185,799,799,799,799,1213
20231115,163300,201243185,799,799,799,799,0
20231115,163200,201243185,799,799,799,799,0
20231115,163100,201243185,799,799,799,799,0
20231115,163000,201243185,799,799,799,799,0
20231115,162900,201243185,799,799,799,799,0
20231115,162800,201243185,799,799,799,799,0
20231115,162700,201243185,799,799,799,799,0
20231115,162600,201243185,799,799,799,799,0
20231115,162500,201243185,799,799,799,799,0
20231115,162400,201243185,799,799,799,799,0
20231115,162300,201243185,799,799,799,799,0
20231115,162200,201243185,799,799,799,799,0
20231115,162100,201243185,799,799,799,799,0
20231115,162000,201243185,799,799,799,799,0
20231115,161900,201243185,799,799,799,799,0
20231115,161800,201243185,799,799,799,799,0
20231115,161700,201243185,799,799,799,799,0
20231115,161600,201243185,799,799,799,799,0
20231115,161500,201243185,799,799,799,799,0
20231115,161400,201243185,799,799,799,799,0
20231115,161300,201243185,799,799,799,799,0
20231115,161200,201243185,799,799,799,799,0
20231115,161100,201243185,799,799,799,799,0
20231115,161000,201243185,799,799,799,799,0
20231115,160900,201243185,799,799,799,799,0
20231115,160800,201243185,799,799,799,799,0
20231115,160700,201243185,799,799,799,799,0
20231115,160600,201243185,799,799,799,799,0
20231115,160500,201243185,799,799,799,799,0
20231115,160400,201243185,799,799,799,799,1213
20231115,160300,201243185,799,799,799,799,0
20231115,160200,201243185,799,799,799,799,0
20231115,160100,201243185,799,799,799,799,0
20231115,160000,201243185,799,799,799,799,0
20231115,155900,201243185,799,799,799,799,0
20231115,155800,201243185,799,799,799,799,0
20231115,155700,201243185,799,799,799,799,0
20231115,155600,201243185,799,799,799,799,0
20231115,155500,201243185,799,799,799,799,0
20231115,155400,201243185,799,799,799,799,0
20231115,155300,201243185,799,799,799,799,0
20231115,155200,201243185,799,799,799,799,0
20231115,155100,201243185,799,799,799,799,0
20231115,155000,201243185,799,799,799,799,0
20231115,154900,201243185,799,799,799,799,0
20231115,154800,201243185,799,799,799,799,0
20231115,154700,201243185,799,799,799,799,0
20231115,154600,201243185,799,799,799,799,0
20231115,154500,201243185,799,799,799,799,0
20231115,154400,201243185,799,799,799,799,0
20231115,154300,201243185,799,799,799,799,0
20231115,154200,201243185,799,799,799,799,0
20231115,154100,201243185,799,799,799,799,0
20231115,154000,201243185,799,799,799,799,0
20231115,153900,201243185,799,799,799,799,0
20231115,153800,201243185,799,799,799,799,0
20231115,153700,201243185,799,799,799,799,0
20231115,153600,201243185,799,799,799,799,0
20231115,153500,201243185,799,799,799,799,0
20231115,153400,201243185,799,799,799,799,1213
20231115,153300,201243185,799,799,799,799,0
20231115,153200,201243185,799,799,799,799,0
20231115,153100,201243185,799,799,799,799,0
20231115,153000,201243185,799,799,799,799,1213
20231115,152900,200273998,799,799,799,799,0
20231115,152800,200273998,799,799,799,799,0
20231115,152700,200273998,799,799,799,799,0
20231115,152600,200273998,799,799,799,799,0
20231115,152500,200273998,799,799,799,799,0
20231115,152400,200273998,799,799,799,799,0
20231115,152300,200273998,799,799,799,799,0
20231115,152200,200273998,799,799,799,799,0
20231115,152100,200273998,799,799,799,799,0
20231115,152000,200273998,799,799,799,799,0
20231115,151900,200273998,799,799,799,799,0
20231115,151800,200273998,799,799,799,799,0
20231115,151700,200273998,799,799,799,799,0
20231115,151600,200273998,799,799,799,799,0
20231115,151500,200273998,799,797,799,797,3
20231115,151400,200271604,798,796,798,790,16501
20231115,151300,187204208,800,799,800,799,2
20231115,151200,187202609,800,800,800,800,247
20231115,151100,187005009,800,799,800,799,4
20231115,151000,187001811,800,798,800,796,1371
20231115,150900,185909271,800,798,800,798,2267
20231115,150800,184100203,798,798,798,798,0
20231115,150700,184100203,798,798,798,798,0
20231115,150600,184100203,798,798,798,798,0
20231115,150500,184100203,798,798,798,798,100
20231115,150400,184020403,798,798,798,798,0
20231115,150300,184020403,798,798,798,798,0
20231115,150200,184020403,798,798,798,798,353
20231115,150100,183738709,798,798,798,798,1
20231115,150000,183737911,793,793,793,793,1000
20231115,145900,182944911,798,798,798,798,0
20231115,145800,182944911,798,798,798,798,0
20231115,145700,182944911,798,798,798,798,0
20231115,145600,182944911,798,798,798,798,0
20231115,145500,182944911,798,798,798,798,0
20231115,145400,182944911,798,798,798,798,0
20231115,145300,182944911,798,798,798,798,0
20231115,145200,182944911,798,798,798,798,0
20231115,145100,182944911,798,798,798,798,0
20231115,145000,182944911,798,798,798,798,1
20231115,144900,182944113,798,798,798,798,0
20231115,144800,182944113,798,798,798,798,0
20231115,144700,182944113,798,798,798,798,0
20231115,144600,182944113,798,798,798,798,52
20231115,144500,182902617,798,798,798,798,0
20231115,144400,182902617,798,798,798,798,0
20231115,144300,182902617,798,798,798,798,0
20231115,144200,182902617,798,798,798,798,0
20231115,144100,182902617,798,798,798,798,0
20231115,144000,182902617,798,798,798,798,101
20231115,143900,182822019,798,798,798,798,0
20231115,143800,182822019,798,798,798,798,0
20231115,143700,182822019,798,798,798,798,0
20231115,143600,182822019,798,798,798,798,0
20231115,143500,182822019,798,798,798,798,0
20231115,143400,182822019,798,798,798,798,0
20231115,143300,182822019,798,798,798,798,0
20231115,143200,182822019,798,798,798,798,0
20231115,143100,182822019,798,798,798,798,0
20231115,143000,182822019,798,798,798,798,0
20231115,142900,182822019,798,798,798,798,300
20231115,142800,182582619,798,798,798,798,0
20231115,142700,182582619,798,798,798,798,0
20231115,142600,182582619,798,798,798,798,0
20231115,142500,182582619,798,798,798,798,0
20231115,142400,182582619,798,798,798,798,0
20231115,142300,182582619,798,797,798,797,31
20231115,142200,182557911,798,798,798,798,0
20231115,142100,182557911,798,798,798,798,0
20231115,142000,182557911,798,798,798,798,0
20231115,141900,182557911,798,798,798,798,0
20231115,141800,182557911,798,797,798,797,1000
20231115,141700,181760159,797,797,797,797,0
20231115,141600,181760159,797,797,797,797,0
20231115,141500,181760159,797,797,797,797,0
20231115,141400,181760159,797,797,797,797,500
20231115,141300,181361659,797,797,797,797,0
20231115,141200,181361659,797,797,797,797,0
20231115,141100,181361659,797,797,797,797,5
20231115,141000,181357674,797,797,797,797,0
20231115,140900,181357674,797,797,797,797,500
20231115,140800,180959174,797,797,797,797,0
20231115,140700,180959174,797,795,797,795,10807
20231115,140600,172359094,795,795,795,795,0
20231115,140500,172359094,795,795,795,795,0
20231115,140400,172359094,795,795,795,795,0
20231115,140300,172359094,795,795,795,795,0
20231115,140200,172359094,795,795,795,795,1
20231115,140100,172358299,795,795,795,795,0
20231115,140000,172358299,795,795,795,795,0
20231115,135900,172358299,795,795,795,795,0
20231115,135800,172358299,795,795,795,795,0
20231115,135700,172358299,795,795,795,795,0
20231115,135600,172358299,795,795,795,795,189
20231115,135500,172208044,795,795,795,795,0
20231115,135400,172208044,795,795,795,795,0
20231115,135300,172208044,795,795,795,795,0
20231115,135200,172208044,795,795,795,795,47
20231115,135100,172170679,795,795,795,795,0
20231115,135000,172170679,795,795,795,795,1
20231115,134900,172169884,789,790,790,789,939
20231115,134800,171429003,795,795,795,795,1
20231115,134700,171428208,789,792,792,789,27083
20231115,134600,150040557,798,798,798,798,1
20231115,134500,150039759,791,791,791,791,0
20231115,134400,150039759,791,795,795,791,10000
20231115,134300,142114767,795,795,795,795,60
20231115,134200,142067067,799,799,799,799,60
20231115,134100,142019127,800,800,800,800,0
20231115,134000,142019127,800,800,800,800,0
20231115,133900,142019127,800,800,800,800,1
20231115,133800,142018327,797,797,797,797,1000
20231115,133700,141221327,801,801,801,801,0
20231115,133600,141221327,801,801,801,801,1
20231115,133500,141220526,801,801,801,801,0
20231115,133400,141220526,801,801,801,801,0
20231115,133300,141220526,801,801,801,801,1
20231115,133200,141219725,800,800,800,800,0
20231115,133100,141219725,800,800,800,800,2000
20231115,133000,139619725,801,801,801,801,0
20231115,132900,139619725,801,801,801,801,0
20231115,132800,139619725,801,801,801,801,0
20231115,132700,139619725,801,801,801,801,0
20231115,132600,139619725,801,801,801,801,0
20231115,132500,139619725,801,801,801,801,0
20231115,132400,139619725,801,801,801,801,0
20231115,132300,139619725,801,801,801,801,0
20231115,132200,139619725,801,801,801,801,0
20231115,132100,139619725,801,801,801,801,0
20231115,132000,139619725,801,801,801,801,0
20231115,131900,139619725,801,801,801,801,1513
20231115,131800,138407812,801,801,801,801,0
20231115,131700,138407812,801,801,801,801,0
20231115,131600,138407812,801,801,801,801,0
20231115,131500,138407812,801,796,801,795,12522
20231115,131400,128403074,796,796,796,796,0
20231115,131300,128403074,796,796,796,796,0
20231115,131200,128403074,796,796,796,796,0
20231115,131100,128403074,796,796,796,796,0
20231115,131000,128403074,796,796,796,796,0
20231115,130900,128403074,796,796,796,796,55
20231115,130800,128359294,796,796,796,796,1
20231115,130700,128358498,800,800,800,800,0
20231115,130600,128358498,800,800,800,800,0
20231115,130500,128358498,800,800,800,800,0
20231115,130400,128358498,800,800,800,800,0
20231115,130300,128358498,800,800,800,800,250
20231115,130200,128158498,800,800,800,800,1
20231115,130100,128157698,796,796,796,796,40
20231115,130000,128125858,800,800,800,800,0
20231115,125900,128125858,800,800,800,800,0
20231115,125800,128125858,800,800,800,800,0
20231115,125700,128125858,800,800,800,800,0
20231115,125600,128125858,800,800,800,800,0
20231115,125500,128125858,800,800,800,800,0
20231115,125400,128125858,800,800,800,800,0
20231115,125300,128125858,800,800,800,800,0
20231115,125200,128125858,800,800,800,800,0
20231115,125100,128125858,800,800,800,800,0
20231115,125000,128125858,800,800,800,800,0
20231115,124900,128125858,800,800,800,800,37
20231115,124800,128096258,800,800,800,800,2
20231115,124700,128094658,796,796,796,796,0
20231115,124600,128094658,796,798,798,796,700
20231115,124500,127537388,798,798,798,798,0
20231115,124400,127537388,798,798,798,798,2000
20231115,124300,125941388,799,799,799,799,100
20231115,124200,125861488,800,800,800,800,0
20231115,124100,125861488,800,800,800,800,0
20231115,124000,125861488,800,800,800,800,0
20231115,123900,125861488,800,800,800,800,2
20231115,123800,125859888,800,800,800,800,0
20231115,123700,125859888,800,800,800,800,0
20231115,123600,125859888,800,800,800,800,20
20231115,123500,125843888,800,800,800,800,1
20231115,123400,125843088,801,801,801,801,0
20231115,123300,125843088,801,801,801,801,0
20231115,123200,125843088,801,801,801,801,0
20231115,123100,125843088,801,801,801,801,0
20231115,123000,125843088,801,801,801,801,0
20231115,122900,125843088,801,801,801,801,0
20231115,122800,125843088,801,801,801,801,0
20231115,122700,125843088,801,801,801,801,0
20231115,122600,125843088,801,801,801,801,0
20231115,122500,125843088,801,801,801,801,0
20231115,122400,125843088,801,801,801,801,0
20231115,122300,125843088,801,801,801,801,0
20231115,122200,125843088,801,801,801,801,0
20231115,122100,125843088,801,801,801,801,0
20231115,122000,125843088,801,801,801,801,0
20231115,121900,125843088,801,801,801,801,1
20231115,121800,125842287,801,801,801,801,0
20231115,121700,125842287,801,801,801,801,0
20231115,121600,125842287,801,801,801,801,0
20231115,121500,125842287,801,801,801,801,0
20231115,121400,125842287,801,801,801,801,0
20231115,121300,125842287,801,801,801,801,0
20231115,121200,125842287,801,801,801,801,0
20231115,121100,125842287,801,801,801,801,0
20231115,121000,125842287,801,801,801,801,0
20231115,120900,125842287,801,801,801,801,0
20231115,120800,125842287,801,801,801,801,0
20231115,120700,125842287,801,801,801,801,0
20231115,120600,125842287,801,800,801,800,2
20231115,120500,125840686,795,797,797,795,10000
20231115,120400,117881756,797,797,797,797,12
20231115,120300,117872192,801,801,801,801,12
20231115,120200,117862580,801,801,801,801,0
20231115,120100,117862580,801,798,801,797,268
20231115,120000,117648814,798,798,798,798,0
20231115,115900,117648814,798,798,798,798,0
20231115,115800,117648814,798,798,798,798,3
20231115,115700,117646420,798,799,799,798,5000
20231115,115600,113654293,801,801,801,801,0
20231115,115500,113654293,801,801,801,801,0
20231115,115400,113654293,801,799,801,799,2411
20231115,115300,111727902,802,802,802,802,0
20231115,115200,111727902,802,802,802,802,0
20231115,115100,111727902,802,802,802,802,0
20231115,115000,111727902,802,801,802,801,1853
20231115,114900,110243648,801,801,801,801,0
20231115,114800,110243648,801,801,801,801,0
20231115,114700,110243648,801,801,801,801,0
20231115,114600,110243648,801,801,801,801,0
20231115,114500,110243648,801,801,801,801,2000
20231115,114400,108641648,801,801,801,801,0
20231115,114300,108641648,801,801,801,801,0
20231115,114200,108641648,801,801,801,801,0
20231115,114100,108641648,801,801,801,801,0
20231115,114000,108641648,801,801,801,801,0
20231115,113900,108641648,801,801,801,801,481
20231115,113800,108256367,802,802,802,802,0
20231115,113700,108256367,802,802,802,802,0
20231115,113600,108256367,802,802,802,802,0
20231115,113500,108256367,802,802,802,802,0
20231115,113400,108256367,802,802,802,802,0
20231115,113300,108256367,802,802,802,802,1
20231115,113200,108255565,801,799,801,798,11724
20231115,113100,98876407,800,800,800,800,0
20231115,113000,98876407,800,800,800,800,0
20231115,112900,98876407,800,800,800,800,0
20231115,112800,98876407,800,800,800,800,0
20231115,112700,98876407,800,800,800,800,0
20231115,112600,98876407,800,800,800,800,0
20231115,112500,98876407,800,800,800,800,0
20231115,112400,98876407,800,800,800,800,0
20231115,112300,98876407,800,800,800,800,0
20231115,112200,98876407,800,800,800,800,0
20231115,112100,98876407,800,799,800,799,5
20231115,112000,98872411,800,800,800,800,0
20231115,111900,98872411,800,800,800,800,0
20231115,111800,98872411,800,800,800,800,40
20231115,111700,98840411,800,800,800,800,0
20231115,111600,98840411,800,800,800,800,1
20231115,111500,98839611,799,799,799,799,0
20231115,111400,98839611,799,799,799,799,2
20231115,111300,98838013,800,800,800,800,0
20231115,111200,98838013,800,800,800,800,0
20231115,111100,98838013,800,800,800,800,0
20231115,111000,98838013,800,800,800,800,0
20231115,110900,98838013,800,800,800,800,0
20231115,110800,98838013,800,800,800,800,0
20231115,110700,98838013,800,800,800,800,0
20231115,110600,98838013,800,800,800,800,0
20231115,110500,98838013,800,800,800,800,0
20231115,110400,98838013,800,800,800,800,0
20231115,110300,98838013,800,800,800,800,0
20231115,110200,98838013,800,800,800,800,0
20231115,110100,98838013,800,800,800,800,0
20231115,110000,98838013,800,800,800,800,0
20231115,105900,98838013,800,800,800,800,0
20231115,105800,98838013,800,800,800,800,0
20231115,105700,98838013,800,800,800,800,0
20231115,105600,98838013,800,800,800,800,0
20231115,105500,98838013,800,800,800,800,0
20231115,105400,98838013,800,800,800,800,0
20231115,105300,98838013,800,800,800,800,0
20231115,105200,98838013,800,800,800,800,7
20231115,105100,98832413,800,800,800,800,0
20231115,105000,98832413,800,800,800,800,500
20231115,104900,98432413,800,800,800,800,9
20231115,104800,98425213,801,801,801,801,0
20231115,104700,98425213,801,801,801,801,0
20231115,104600,98425213,801,801,801,801,500
20231115,104500,98024713,801,800,801,800,6113
20231115,104400,93134212,800,800,800,800,0
20231115,104300,93134212,800,800,800,800,0
20231115,104200,93134212,800,800,800,800,0
20231115,104100,93134212,800,800,800,800,0
20231115,104000,93134212,800,800,800,800,8
20231115,103900,93127812,800,800,800,800,0
20231115,103800,93127812,800,800,800,800,0
20231115,103700,93127812,800,800,800,800,0
20231115,103600,93127812,800,800,800,800,0
20231115,103500,93127812,800,800,800,800,0
20231115,103400,93127812,800,800,800,800,0
20231115,103300,93127812,800,800,800,800,0
20231115,103200,93127812,800,800,800,800,0
20231115,103100,93127812,800,800,800,800,0
20231115,103000,93127812,800,800,800,800,0
20231115,102900,93127812,800,800,800,800,900
20231115,102800,92407812,801,801,801,801,0
20231115,102700,92407812,801,801,801,801,0
20231115,102600,92407812,801,801,801,801,0
20231115,102500,92407812,801,801,801,801,0
20231115,102400,92407812,801,801,801,801,0
20231115,102300,92407812,801,801,801,801,0
20231115,102200,92407812,801,801,801,801,0
20231115,102100,92407812,801,801,801,801,0
20231115,102000,92407812,801,801,801,801,0
20231115,101900,92407812,801,801,801,801,0
20231115,101800,92407812,801,799,801,799,1001
20231115,101700,91608011,799,799,799,799,1
20231115,101600,91607212,794,801,801,794,3087
20231115,101500,89152535,801,801,801,801,1020
20231115,101400,88335515,801,801,801,801,0
20231115,101300,88335515,801,801,801,801,0
20231115,101200,88335515,801,799,801,799,2
20231115,101100,88333915,799,799,799,799,20
20231115,101000,88317935,801,801,801,801,10
20231115,100900,88309925,797,800,800,796,19411
20231115,100800,72845874,799,799,799,799,0
20231115,100700,72845874,799,800,800,799,1000
20231115,100600,72046859,804,804,804,804,1
20231115,100500,72046055,800,800,800,800,0
20231115,100400,72046055,800,800,800,800,610
20231115,100300,71558055,804,804,804,804,31
20231115,100200,71533131,804,804,804,804,0
20231115,100100,71533131,804,804,804,804,10
20231115,100000,71525091,804,804,804,804,300
20231115,095900,71283891,804,804,804,804,300
20231115,095800,71042691,804,804,804,804,0
20231115,095700,71042691,804,804,804,804,0
20231115,095600,71042691,804,804,804,804,0
20231115,095500,71042691,804,804,804,804,10
20231115,095400,71034651,800,801,801,800,169
20231115,095300,70899331,805,805,805,805,0
20231115,095200,70899331,805,805,805,805,0
20231115,095100,70899331,805,805,805,805,0
20231115,095000,70899331,805,805,805,805,0
20231115,094900,70899331,805,805,805,805,0
20231115,094800,70899331,805,805,805,805,0
20231115,094700,70899331,805,805,805,805,0
20231115,094600,70899331,805,801,805,801,551
20231115,094500,70455926,801,801,801,801,410
20231115,094400,70127516,801,801,801,801,2003
20231115,094300,68523113,801,801,801,801,4
20231115,094200,68519909,801,801,801,801,0
20231115,094100,68519909,801,801,801,801,5658
20231115,094000,63987851,806,806,806,806,0
20231115,093900,63987851,806,806,806,806,0
20231115,093800,63987851,806,806,806,806,0
20231115,093700,63987851,806,806,806,806,0
20231115,093600,63987851,806,805,806,805,12
20231115,093500,63978190,805,805,805,805,0
20231115,093400,63978190,805,805,805,805,43
20231115,093300,63943575,805,805,805,805,40
20231115,093200,63911375,805,801,805,801,923
20231115,093100,63172048,805,805,805,805,3
20231115,093000,63169633,805,805,805,805,0
20231115,092900,63169633,805,805,805,805,0
20231115,092800,63169633,805,805,805,805,0
20231115,092700,63169633,805,805,805,805,0
20231115,092600,63169633,805,805,805,805,0
20231115,092500,63169633,805,805,805,805,2000
20231115,092400,61559633,807,807,807,807,0
20231115,092300,61559633,807,805,807,805,2000
20231115,092200,59946018,807,807,807,807,0
20231115,092100,59946018,807,807,807,807,0
20231115,092000,59946018,807,807,807,807,0
20231115,091900,59946018,807,807,808,800,3003
20231115,091800,57542891,807,807,807,807,1
20231115,091700,57542084,808,806,808,806,1103
20231115,091600,56651916,806,807,807,806,44
20231115,091500,56616451,809,808,809,808,2
20231115,091400,56614834,808,805,808,805,20188
20231115,091300,40322546,806,805,806,805,910
20231115,091200,39589257,806,806,806,806,0
20231115,091100,39589257,806,805,806,805,14
20231115,091000,39577974,802,802,802,801,3459
20231115,090900,36805856,802,797,802,797,34632
20231115,090800,9078229,800,800,800,797,726
20231115,090700,8499529,800,800,800,800,0
20231115,090600,8499529,800,800,800,800,39
20231115,090500,8468329,801,800,801,800,1000
20231115,090400,7667395,801,802,804,797,1688
20231115,090300,6316796,802,802,802,802,0
20231115,090200,6316796,802,802,802,802,170
20231115,090100,6180456,807,794,807,794,3524
20231115,090000,3345090,790,807,807,790,4201