stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190800,2200323110,2585,2585,2585,2585,21379
20231115,190700,2200323110,2585,2585,2585,2585,0
20231115,190600,2200323110,2585,2585,2585,2585,0
20231115,190500,2200323110,2585,2585,2585,2585,0
20231115,190400,2200323110,2585,2585,2585,2585,0
20231115,190300,2200323110,2585,2585,2585,2585,0
20231115,190200,2200323110,2585,2585,2585,2585,0
20231115,190100,2200323110,2585,2585,2585,2585,0
20231115,190000,2200323110,2585,2585,2585,2585,0
20231115,185900,2200323110,2585,2585,2585,2585,0
20231115,185800,2200323110,2585,2585,2585,2585,0
20231115,185700,2200323110,2585,2585,2585,2585,0
20231115,185600,2200323110,2585,2585,2585,2585,0
20231115,185500,2200323110,2585,2585,2585,2585,0
20231115,185400,2200323110,2585,2585,2585,2585,0
20231115,185300,2200323110,2585,2585,2585,2585,0
20231115,185200,2200323110,2585,2585,2585,2585,0
20231115,185100,2200323110,2585,2585,2585,2585,0
20231115,185000,2200323110,2585,2585,2585,2585,0
20231115,184900,2200323110,2585,2585,2585,2585,0
20231115,184800,2200323110,2585,2585,2585,2585,0
20231115,184700,2200323110,2585,2585,2585,2585,0
20231115,184600,2200323110,2585,2585,2585,2585,0
20231115,184500,2200323110,2585,2585,2585,2585,0
20231115,184400,2200323110,2585,2585,2585,2585,0
20231115,184300,2200323110,2585,2585,2585,2585,0
20231115,184200,2200323110,2585,2585,2585,2585,0
20231115,184100,2200323110,2585,2585,2585,2585,0
20231115,184000,2200323110,2585,2585,2585,2585,0
20231115,183900,2200323110,2585,2585,2585,2585,0
20231115,183800,2200323110,2585,2585,2585,2585,21379
20231115,183700,2200323110,2585,2585,2585,2585,0
20231115,183600,2200323110,2585,2585,2585,2585,0
20231115,183500,2200323110,2585,2585,2585,2585,0
20231115,183400,2200323110,2585,2585,2585,2585,0
20231115,183300,2200323110,2585,2585,2585,2585,0
20231115,183200,2200323110,2585,2585,2585,2585,0
20231115,183100,2200323110,2585,2585,2585,2585,0
20231115,183000,2200323110,2585,2585,2585,2585,0
20231115,182900,2200323110,2585,2585,2585,2585,0
20231115,182800,2200323110,2585,2585,2585,2585,0
20231115,182700,2200323110,2585,2585,2585,2585,0
20231115,182600,2200323110,2585,2585,2585,2585,0
20231115,182500,2200323110,2585,2585,2585,2585,0
20231115,182400,2200323110,2585,2585,2585,2585,0
20231115,182300,2200323110,2585,2585,2585,2585,0
20231115,182200,2200323110,2585,2585,2585,2585,0
20231115,182100,2200323110,2585,2585,2585,2585,0
20231115,182000,2200323110,2585,2585,2585,2585,0
20231115,181900,2200323110,2585,2585,2585,2585,0
20231115,181800,2200323110,2585,2585,2585,2585,0
20231115,181700,2200323110,2585,2585,2585,2585,0
20231115,181600,2200323110,2585,2585,2585,2585,0
20231115,181500,2200323110,2585,2585,2585,2585,0
20231115,181400,2200323110,2585,2585,2585,2585,0
20231115,181300,2200323110,2585,2585,2585,2585,0
20231115,181200,2200323110,2585,2585,2585,2585,0
20231115,181100,2200323110,2585,2585,2585,2585,0
20231115,181000,2200323110,2585,2585,2585,2585,0
20231115,180900,2200323110,2585,2585,2585,2585,0
20231115,180800,2200323110,2585,2585,2585,2585,21379
20231115,180700,2200323110,2585,2585,2585,2585,0
20231115,180600,2200323110,2585,2585,2585,2585,0
20231115,180500,2200323110,2585,2585,2585,2585,0
20231115,180400,2200323110,2585,2585,2585,2585,0
20231115,180300,2200323110,2585,2585,2585,2585,0
20231115,180200,2200323110,2585,2585,2585,2585,0
20231115,180100,2200323110,2585,2585,2585,2585,0
20231115,180000,2200323110,2585,2585,2585,2585,0
20231115,175900,2200323110,2585,2585,2585,2585,0
20231115,175800,2200323110,2585,2585,2585,2585,0
20231115,175700,2200323110,2585,2585,2585,2585,0
20231115,175600,2200323110,2585,2585,2585,2585,0
20231115,175500,2200323110,2585,2585,2585,2585,0
20231115,175400,2200323110,2585,2585,2585,2585,0
20231115,175300,2200323110,2585,2585,2585,2585,0
20231115,175200,2200323110,2585,2585,2585,2585,0
20231115,175100,2200323110,2585,2585,2585,2585,0
20231115,175000,2200323110,2585,2585,2585,2585,0
20231115,174900,2200323110,2585,2585,2585,2585,0
20231115,174800,2200323110,2585,2585,2585,2585,0
20231115,174700,2200323110,2585,2585,2585,2585,0
20231115,174600,2200323110,2585,2585,2585,2585,0
20231115,174500,2200323110,2585,2585,2585,2585,0
20231115,174400,2200323110,2585,2585,2585,2585,0
20231115,174300,2200323110,2585,2585,2585,2585,0
20231115,174200,2200323110,2585,2585,2585,2585,0
20231115,174100,2200323110,2585,2585,2585,2585,0
20231115,174000,2200323110,2585,2585,2585,2585,0
20231115,173900,2200323110,2585,2585,2585,2585,0
20231115,173800,2200323110,2585,2585,2585,2585,21379
20231115,173700,2200323110,2585,2585,2585,2585,0
20231115,173600,2200323110,2585,2585,2585,2585,0
20231115,173500,2200323110,2585,2585,2585,2585,0
20231115,173400,2200323110,2585,2585,2585,2585,0
20231115,173300,2200323110,2585,2585,2585,2585,0
20231115,173200,2200323110,2585,2585,2585,2585,0
20231115,173100,2200323110,2585,2585,2585,2585,0
20231115,173000,2200323110,2585,2585,2585,2585,0
20231115,172900,2200323110,2585,2585,2585,2585,0
20231115,172800,2200323110,2585,2585,2585,2585,0
20231115,172700,2200323110,2585,2585,2585,2585,0
20231115,172600,2200323110,2585,2585,2585,2585,0
20231115,172500,2200323110,2585,2585,2585,2585,0
20231115,172400,2200323110,2585,2585,2585,2585,0
20231115,172300,2200323110,2585,2585,2585,2585,0
20231115,172200,2200323110,2585,2585,2585,2585,0
20231115,172100,2200323110,2585,2585,2585,2585,0
20231115,172000,2200323110,2585,2585,2585,2585,0
20231115,171900,2200323110,2585,2585,2585,2585,0
20231115,171800,2200323110,2585,2585,2585,2585,0
20231115,171700,2200323110,2585,2585,2585,2585,0
20231115,171600,2200323110,2585,2585,2585,2585,0
20231115,171500,2200323110,2585,2585,2585,2585,0
20231115,171400,2200323110,2585,2585,2585,2585,0
20231115,171300,2200323110,2585,2585,2585,2585,0
20231115,171200,2200323110,2585,2585,2585,2585,0
20231115,171100,2200323110,2585,2585,2585,2585,0
20231115,171000,2200323110,2585,2585,2585,2585,0
20231115,170900,2200323110,2585,2585,2585,2585,0
20231115,170800,2200323110,2585,2585,2585,2585,21379
20231115,170700,2200323110,2585,2585,2585,2585,0
20231115,170600,2200323110,2585,2585,2585,2585,0
20231115,170500,2200323110,2585,2585,2585,2585,0
20231115,170400,2200323110,2585,2585,2585,2585,0
20231115,170300,2200323110,2585,2585,2585,2585,0
20231115,170200,2200323110,2585,2585,2585,2585,0
20231115,170100,2200323110,2585,2585,2585,2585,0
20231115,170000,2200323110,2585,2585,2585,2585,0
20231115,165900,2200323110,2585,2585,2585,2585,0
20231115,165800,2200323110,2585,2585,2585,2585,0
20231115,165700,2200323110,2585,2585,2585,2585,0
20231115,165600,2200323110,2585,2585,2585,2585,0
20231115,165500,2200323110,2585,2585,2585,2585,0
20231115,165400,2200323110,2585,2585,2585,2585,0
20231115,165300,2200323110,2585,2585,2585,2585,0
20231115,165200,2200323110,2585,2585,2585,2585,0
20231115,165100,2200323110,2585,2585,2585,2585,0
20231115,165000,2200323110,2585,2585,2585,2585,0
20231115,164900,2200323110,2585,2585,2585,2585,0
20231115,164800,2200323110,2585,2585,2585,2585,0
20231115,164700,2200323110,2585,2585,2585,2585,0
20231115,164600,2200323110,2585,2585,2585,2585,0
20231115,164500,2200323110,2585,2585,2585,2585,0
20231115,164400,2200323110,2585,2585,2585,2585,0
20231115,164300,2200323110,2585,2585,2585,2585,0
20231115,164200,2200323110,2585,2585,2585,2585,0
20231115,164100,2200323110,2585,2585,2585,2585,0
20231115,164000,2200323110,2585,2585,2585,2585,0
20231115,163900,2200323110,2585,2585,2585,2585,0
20231115,163800,2200323110,2585,2585,2585,2585,21379
20231115,163700,2200323110,2585,2585,2585,2585,0
20231115,163600,2200323110,2585,2585,2585,2585,0
20231115,163500,2200323110,2585,2585,2585,2585,0
20231115,163400,2200323110,2585,2585,2585,2585,0
20231115,163300,2200323110,2585,2585,2585,2585,0
20231115,163200,2200323110,2585,2585,2585,2585,0
20231115,163100,2200323110,2585,2585,2585,2585,0
20231115,163000,2200323110,2585,2585,2585,2585,0
20231115,162900,2200323110,2585,2585,2585,2585,0
20231115,162800,2200323110,2585,2585,2585,2585,0
20231115,162700,2200323110,2585,2585,2585,2585,0
20231115,162600,2200323110,2585,2585,2585,2585,0
20231115,162500,2200323110,2585,2585,2585,2585,0
20231115,162400,2200323110,2585,2585,2585,2585,0
20231115,162300,2200323110,2585,2585,2585,2585,0
20231115,162200,2200323110,2585,2585,2585,2585,0
20231115,162100,2200323110,2585,2585,2585,2585,0
20231115,162000,2200323110,2585,2585,2585,2585,0
20231115,161900,2200323110,2585,2585,2585,2585,0
20231115,161800,2200323110,2585,2585,2585,2585,0
20231115,161700,2200323110,2585,2585,2585,2585,0
20231115,161600,2200323110,2585,2585,2585,2585,0
20231115,161500,2200323110,2585,2585,2585,2585,0
20231115,161400,2200323110,2585,2585,2585,2585,0
20231115,161300,2200323110,2585,2585,2585,2585,0
20231115,161200,2200323110,2585,2585,2585,2585,0
20231115,161100,2200323110,2585,2585,2585,2585,0
20231115,161000,2200323110,2585,2585,2585,2585,0
20231115,160900,2200323110,2585,2585,2585,2585,0
20231115,160800,2200323110,2585,2585,2585,2585,21379
20231115,160700,2200323110,2585,2585,2585,2585,0
20231115,160600,2200323110,2585,2585,2585,2585,0
20231115,160500,2200323110,2585,2585,2585,2585,0
20231115,160400,2200323110,2585,2585,2585,2585,0
20231115,160300,2200323110,2585,2585,2585,2585,0
20231115,160200,2200323110,2585,2585,2585,2585,0
20231115,160100,2200323110,2585,2585,2585,2585,0
20231115,160000,2200323110,2585,2585,2585,2585,0
20231115,155900,2200323110,2585,2585,2585,2585,0
20231115,155800,2200323110,2585,2585,2585,2585,0
20231115,155700,2200323110,2585,2585,2585,2585,0
20231115,155600,2200323110,2585,2585,2585,2585,0
20231115,155500,2200323110,2585,2585,2585,2585,0
20231115,155400,2200323110,2585,2585,2585,2585,0
20231115,155300,2200323110,2585,2585,2585,2585,0
20231115,155200,2200323110,2585,2585,2585,2585,0
20231115,155100,2200323110,2585,2585,2585,2585,0
20231115,155000,2200323110,2585,2585,2585,2585,0
20231115,154900,2200323110,2585,2585,2585,2585,0
20231115,154800,2200323110,2585,2585,2585,2585,0
20231115,154700,2200323110,2585,2585,2585,2585,0
20231115,154600,2200323110,2585,2585,2585,2585,0
20231115,154500,2200323110,2585,2585,2585,2585,0
20231115,154400,2200323110,2585,2585,2585,2585,0
20231115,154300,2200323110,2585,2585,2585,2585,0
20231115,154200,2200323110,2585,2585,2585,2585,0
20231115,154100,2200323110,2585,2585,2585,2585,0
20231115,154000,2200323110,2585,2585,2585,2585,0
20231115,153900,2200323110,2585,2585,2585,2585,0
20231115,153800,2200323110,2585,2585,2585,2585,21379
20231115,153700,2200323110,2585,2585,2585,2585,0
20231115,153600,2200323110,2585,2585,2585,2585,0
20231115,153500,2200323110,2585,2585,2585,2585,0
20231115,153400,2200323110,2585,2585,2585,2585,0
20231115,153300,2200323110,2585,2585,2585,2585,0
20231115,153200,2200323110,2585,2585,2585,2585,0
20231115,153100,2200323110,2585,2585,2585,2585,0
20231115,153000,2200323110,2585,2585,2585,2585,21379
20231115,152900,2145058395,2575,2575,2575,2575,0
20231115,152800,2145058395,2575,2575,2575,2575,0
20231115,152700,2145058395,2575,2575,2575,2575,0
20231115,152600,2145058395,2575,2575,2575,2575,0
20231115,152500,2145058395,2575,2575,2575,2575,0
20231115,152400,2145058395,2575,2575,2575,2575,0
20231115,152300,2145058395,2575,2575,2575,2575,0
20231115,152200,2145058395,2575,2575,2575,2575,0
20231115,152100,2145058395,2575,2575,2575,2575,0
20231115,152000,2145058395,2575,2575,2575,2575,0
20231115,151900,2145058395,2575,2580,2585,2575,3229
20231115,151800,2136728805,2575,2575,2585,2575,3369
20231115,151700,2128036765,2575,2575,2580,2575,735
20231115,151600,2126143390,2575,2580,2580,2575,928
20231115,151500,2123753295,2580,2580,2580,2580,839
20231115,151400,2121588675,2580,2580,2580,2580,194
20231115,151300,2121088155,2580,2575,2580,2575,1092
20231115,151200,2118275520,2580,2580,2580,2580,3193
20231115,151100,2110037580,2580,2580,2585,2580,2111
20231115,151000,2104591195,2585,2585,2585,2585,0
20231115,150900,2104591195,2585,2585,2585,2575,1291
20231115,150800,2101255760,2585,2585,2585,2585,11
20231115,150700,2101227325,2585,2585,2585,2585,11
20231115,150600,2101198890,2585,2580,2585,2580,178
20231115,150500,2100739595,2580,2580,2580,2575,944
20231115,150400,2098304785,2575,2575,2575,2575,600
20231115,150300,2096759785,2575,2575,2575,2575,804
20231115,150200,2094689485,2580,2580,2585,2580,698
20231115,150100,2092888640,2580,2575,2580,2575,2651
20231115,150000,2086049770,2575,2575,2580,2575,500
20231115,145900,2084762255,2575,2575,2575,2565,97
20231115,145800,2084513180,2565,2580,2580,2565,6349
20231115,145700,2068211905,2575,2575,2580,2575,4847
20231115,145600,2055730875,2575,2575,2575,2575,3148
20231115,145500,2047624775,2590,2585,2590,2585,16
20231115,145400,2047583385,2590,2585,2590,2585,2179
20231115,145300,2041950620,2580,2580,2580,2580,649
20231115,145200,2040276200,2585,2585,2585,2585,116
20231115,145100,2039976340,2590,2590,2590,2580,79
20231115,145000,2039772370,2575,2600,2600,2570,20191
20231115,144900,1987743555,2600,2610,2610,2600,282
20231115,144800,1987007575,2610,2605,2615,2600,11112
20231115,144700,1958011695,2605,2605,2605,2605,918
20231115,144600,1955620305,2605,2590,2605,2590,7868
20231115,144500,1935131995,2595,2600,2600,2590,4995
20231115,144400,1922163865,2600,2600,2615,2595,17033
20231115,144300,1877787050,2590,2600,2605,2590,21838
20231115,144200,1820979105,2600,2585,2600,2585,14364
20231115,144100,1783769140,2580,2610,2610,2580,15253
20231115,144000,1744146535,2610,2560,2610,2560,63590
20231115,143900,1579597715,2560,2560,2560,2560,2233
20231115,143800,1573881235,2555,2555,2555,2555,1010
20231115,143700,1571300685,2560,2550,2560,2550,531
20231115,143600,1569946625,2555,2555,2555,2555,2534
20231115,143500,1563472255,2555,2560,2560,2555,1253
20231115,143400,1560270825,2555,2555,2555,2550,7950
20231115,143300,1539986325,2550,2560,2560,2550,1641
20231115,143200,1535798465,2560,2555,2560,2550,5639
20231115,143100,1521412280,2555,2555,2555,2555,1364
20231115,143000,1517927260,2555,2555,2555,2555,0
20231115,142900,1517927260,2555,2550,2560,2550,1051
20231115,142800,1515242840,2555,2550,2555,2550,739
20231115,142700,1513354845,2555,2555,2555,2555,26
20231115,142600,1513288415,2555,2555,2555,2555,2
20231115,142500,1513283305,2550,2555,2555,2550,224
20231115,142400,1512712075,2555,2550,2555,2550,7399
20231115,142300,1493844610,2555,2555,2555,2555,370
20231115,142200,1492899260,2555,2555,2555,2550,1274
20231115,142100,1489644690,2550,2550,2550,2550,8137
20231115,142000,1468895340,2550,2555,2555,2550,3000
20231115,141900,1461235340,2560,2560,2560,2560,0
20231115,141800,1461235340,2560,2555,2560,2555,3031
20231115,141700,1453481130,2550,2555,2560,2550,1055
20231115,141600,1450790455,2555,2560,2560,2555,3196
20231115,141500,1442622275,2560,2555,2560,2555,148
20231115,141400,1442244035,2550,2550,2550,2550,50
20231115,141300,1442116535,2550,2550,2550,2550,400
20231115,141200,1441096535,2550,2565,2565,2550,81088
20231115,141100,1233650975,2565,2565,2565,2565,0
20231115,141000,1233650975,2565,2565,2565,2565,14
20231115,140900,1233615065,2565,2570,2570,2565,917
20231115,140800,1231258460,2570,2570,2570,2570,0
20231115,140700,1231258460,2570,2570,2570,2570,390
20231115,140600,1230256160,2570,2570,2570,2570,273
20231115,140500,1229554550,2565,2565,2565,2565,100
20231115,140400,1229298050,2565,2565,2565,2565,856
20231115,140300,1227102410,2565,2565,2565,2565,0
20231115,140200,1227102410,2565,2565,2565,2565,10
20231115,140100,1227076760,2570,2570,2570,2570,0
20231115,140000,1227076760,2570,2570,2570,2570,0
20231115,135900,1227076760,2570,2570,2570,2570,3
20231115,135800,1227069050,2570,2565,2570,2565,9
20231115,135700,1227045960,2565,2565,2565,2565,20
20231115,135600,1226994660,2570,2570,2570,2570,3
20231115,135500,1226986950,2570,2565,2570,2565,4
20231115,135400,1226976685,2565,2570,2570,2565,1010
20231115,135300,1224385985,2570,2570,2570,2570,780
20231115,135200,1222381385,2565,2565,2565,2565,0
20231115,135100,1222381385,2565,2565,2565,2565,670
20231115,135000,1220662835,2570,2570,2570,2570,279
20231115,134900,1219945805,2570,2570,2570,2570,0
20231115,134800,1219945805,2570,2570,2570,2570,7
20231115,134700,1219927815,2570,2570,2570,2565,123
20231115,134600,1219612295,2565,2565,2565,2565,1000
20231115,134500,1217047295,2575,2570,2575,2570,551
20231115,134400,1215631220,2575,2570,2575,2570,52
20231115,134300,1215497570,2560,2565,2565,2560,200
20231115,134200,1214985470,2560,2570,2575,2560,2133
20231115,134100,1209502370,2560,2570,2570,2560,93
20231115,134000,1209264130,2570,2565,2570,2565,123
20231115,133900,1208948045,2565,2565,2565,2565,1
20231115,133800,1208945480,2560,2560,2560,2560,1000
20231115,133700,1206385480,2560,2565,2565,2560,5046
20231115,133600,1193467645,2560,2565,2565,2560,1451
20231115,133500,1189746470,2565,2565,2565,2565,1
20231115,133400,1189743905,2570,2555,2570,2555,3924
20231115,133300,1179672070,2555,2570,2575,2555,10515
20231115,133200,1152721095,2570,2570,2570,2565,170
20231115,133100,1152284885,2570,2570,2570,2570,36
20231115,133000,1152192365,2570,2570,2570,2570,802
20231115,132900,1150131225,2570,2565,2570,2565,3
20231115,132800,1150123520,2570,2575,2575,2570,4536
20231115,132700,1138465955,2570,2575,2575,2570,108
20231115,132600,1138188390,2575,2575,2575,2575,1
20231115,132500,1138185815,2570,2570,2570,2570,100
20231115,132400,1137928815,2570,2570,2570,2570,691
20231115,132300,1136152945,2570,2565,2570,2565,3163
20231115,132200,1128029035,2560,2565,2565,2560,14521
20231115,132100,1090839100,2575,2575,2575,2575,5
20231115,132000,1090826225,2570,2570,2570,2565,965
20231115,131900,1088348760,2570,2570,2570,2570,40
20231115,131800,1088245960,2570,2575,2575,2570,785
20231115,131700,1086228400,2570,2565,2570,2565,143
20231115,131600,1085860990,2570,2565,2570,2565,1001
20231115,131500,1083293420,2570,2570,2570,2570,1894
20231115,131400,1078425840,2570,2570,2570,2570,400
20231115,131300,1077397840,2575,2575,2575,2575,11
20231115,131200,1077369515,2570,2575,2575,2570,1001
20231115,131100,1074796940,2575,2570,2575,2570,504
20231115,131000,1073501650,2570,2570,2570,2570,0
20231115,130900,1073501650,2570,2570,2570,2570,1709
20231115,130800,1069109520,2570,2570,2570,2570,310
20231115,130700,1068312820,2570,2570,2570,2570,760
20231115,130600,1066359620,2575,2575,2575,2575,1969
20231115,130500,1061289445,2575,2575,2575,2575,579
20231115,130400,1059798520,2575,2575,2575,2575,0
20231115,130300,1059798520,2575,2575,2575,2575,0
20231115,130200,1059798520,2575,2575,2575,2575,11
20231115,130100,1059770195,2575,2570,2575,2570,28
20231115,130000,1059698220,2575,2575,2575,2575,1
20231115,125900,1059695645,2575,2575,2575,2575,0
20231115,125800,1059695645,2575,2570,2575,2570,2004
20231115,125700,1054545345,2570,2570,2570,2570,0
20231115,125600,1054545345,2570,2570,2570,2570,269
20231115,125500,1053854015,2570,2570,2570,2570,190
20231115,125400,1053365715,2570,2570,2570,2570,2002
20231115,125300,1048220575,2570,2570,2570,2570,55
20231115,125200,1048079225,2570,2570,2570,2570,0
20231115,125100,1048079225,2570,2570,2570,2570,1808
20231115,125000,1043432665,2575,2580,2580,2575,593
20231115,124900,1041905675,2575,2575,2575,2575,1150
20231115,124800,1038944425,2575,2575,2575,2575,1776
20231115,124700,1034371225,2575,2575,2575,2575,0
20231115,124600,1034371225,2575,2575,2575,2575,345
20231115,124500,1033482850,2570,2570,2570,2570,20
20231115,124400,1033431450,2570,2575,2575,2570,1003
20231115,124300,1030853725,2575,2575,2575,2575,500
20231115,124200,1029566225,2575,2575,2575,2570,112
20231115,124100,1029278270,2570,2570,2570,2570,0
20231115,124000,1029278270,2570,2570,2570,2570,0
20231115,123900,1029278270,2570,2570,2570,2570,1
20231115,123800,1029275700,2570,2570,2570,2570,0
20231115,123700,1029275700,2570,2570,2575,2570,1283
20231115,123600,1025977440,2570,2570,2570,2570,212
20231115,123500,1025432600,2575,2575,2575,2575,0
20231115,123400,1025432600,2575,2575,2575,2575,0
20231115,123300,1025432600,2575,2575,2575,2575,1
20231115,123200,1025430025,2570,2570,2570,2570,1000
20231115,123100,1022860025,2575,2565,2575,2565,15
20231115,123000,1022821410,2570,2570,2575,2570,2408
20231115,122900,1016632800,2570,2575,2575,2565,3396
20231115,122800,1007898140,2570,2580,2580,2570,1656
20231115,122700,1003629605,2570,2580,2580,2570,1273
20231115,122600,1000345275,2575,2575,2580,2575,3476
20231115,122500,991384600,2570,2575,2575,2570,3199
20231115,122400,983162175,2570,2570,2570,2570,0
20231115,122300,983162175,2570,2570,2570,2570,0
20231115,122200,983162175,2570,2575,2575,2570,3577
20231115,122100,973963025,2580,2580,2580,2580,831
20231115,122000,971819045,2580,2580,2580,2580,74
20231115,121900,971628125,2580,2580,2580,2580,0
20231115,121800,971628125,2580,2580,2580,2580,0
20231115,121700,971628125,2580,2580,2580,2580,200
20231115,121600,971112125,2575,2575,2575,2575,363
20231115,121500,970177400,2575,2575,2575,2565,1505
20231115,121400,966309925,2575,2580,2580,2575,5019
20231115,121300,953385905,2580,2580,2580,2580,29
20231115,121200,953311085,2580,2575,2580,2575,2
20231115,121100,953305930,2580,2580,2580,2580,10
20231115,121000,953280130,2580,2580,2580,2580,8
20231115,120900,953259490,2580,2580,2580,2580,22
20231115,120800,953202730,2580,2580,2580,2580,1866
20231115,120700,948388450,2580,2580,2580,2580,1783
20231115,120600,943788310,2585,2585,2585,2585,35
20231115,120500,943697835,2580,2580,2580,2580,28
20231115,120400,943625595,2580,2585,2585,2580,195
20231115,120300,943121525,2580,2580,2580,2580,0
20231115,120200,943121525,2580,2585,2585,2580,121
20231115,120100,942809340,2585,2585,2585,2585,20
20231115,120000,942757640,2585,2585,2585,2585,5
20231115,115900,942744715,2580,2585,2585,2580,121
20231115,115800,942432480,2585,2585,2585,2585,7
20231115,115700,942414385,2585,2585,2585,2585,6
20231115,115600,942398875,2580,2580,2580,2580,2040
20231115,115500,937135675,2580,2580,2580,2580,440
20231115,115400,936000475,2580,2580,2580,2580,281
20231115,115300,935275495,2580,2580,2580,2580,537
20231115,115200,933890035,2580,2580,2580,2580,143
20231115,115100,933521095,2580,2580,2580,2580,131
20231115,115000,933183115,2580,2580,2580,2580,423
20231115,114900,932091775,2580,2580,2580,2580,0
20231115,114800,932091775,2580,2580,2580,2580,3
20231115,114700,932084035,2580,2580,2580,2580,0
20231115,114600,932084035,2580,2580,2580,2580,0
20231115,114500,932084035,2580,2580,2580,2580,0
20231115,114400,932084035,2580,2580,2580,2580,90
20231115,114300,931851835,2580,2580,2580,2580,859
20231115,114200,929635615,2580,2580,2580,2580,5
20231115,114100,929622715,2585,2585,2585,2585,0
20231115,114000,929622715,2585,2585,2585,2585,37
20231115,113900,929527070,2580,2580,2580,2580,1865
20231115,113800,924715370,2580,2580,2580,2580,2627
20231115,113700,917937710,2580,2580,2580,2580,1498
20231115,113600,914072870,2580,2580,2580,2580,135
20231115,113500,913724570,2580,2580,2580,2580,500
20231115,113400,912434570,2575,2575,2575,2575,800
20231115,113300,910374570,2580,2580,2580,2580,2701
20231115,113200,903405990,2575,2580,2580,2575,1332
20231115,113100,899976080,2575,2575,2575,2575,8
20231115,113000,899955480,2575,2575,2575,2575,1
20231115,112900,899952905,2575,2575,2575,2575,350
20231115,112800,899051655,2575,2575,2575,2575,1310
20231115,112700,895678405,2580,2580,2580,2580,39
20231115,112600,895577785,2575,2575,2575,2575,0
20231115,112500,895577785,2575,2575,2575,2575,30
20231115,112400,895500535,2575,2575,2575,2575,52
20231115,112300,895366635,2575,2575,2575,2575,680
20231115,112200,893615635,2575,2575,2575,2575,1851
20231115,112100,888849310,2575,2575,2575,2575,1260
20231115,112000,885604810,2575,2575,2575,2575,100
20231115,111900,885347310,2580,2575,2580,2575,208
20231115,111800,884810675,2580,2580,2580,2580,400
20231115,111700,883778675,2580,2580,2580,2580,0
20231115,111600,883778675,2580,2580,2580,2580,10
20231115,111500,883752875,2580,2580,2580,2580,13
20231115,111400,883719335,2575,2575,2580,2575,2511
20231115,111300,877253450,2575,2575,2575,2575,2001
20231115,111200,872100875,2575,2580,2580,2575,214
20231115,111100,871548855,2580,2575,2580,2575,1468
20231115,111000,867768750,2575,2575,2575,2575,0
20231115,110900,867768750,2575,2575,2575,2575,0
20231115,110800,867768750,2575,2575,2575,2575,4
20231115,110700,867758450,2575,2575,2575,2575,120
20231115,110600,867449450,2575,2570,2575,2570,308
20231115,110500,866657850,2575,2570,2575,2570,68
20231115,110400,866483005,2570,2570,2570,2570,600
20231115,110300,864941005,2570,2570,2570,2570,115
20231115,110200,864645455,2570,2570,2570,2570,1
20231115,110100,864642885,2570,2570,2570,2570,233
20231115,110000,864044075,2570,2570,2570,2570,0
20231115,105900,864044075,2570,2570,2570,2570,55
20231115,105800,863902725,2570,2560,2570,2560,2598
20231115,105700,857238665,2555,2560,2560,2555,2412
20231115,105600,851067675,2560,2565,2565,2560,17
20231115,105500,851024105,2560,2565,2565,2560,1601
20231115,105400,846925505,2560,2565,2565,2560,1931
20231115,105300,841974330,2565,2565,2565,2565,46
20231115,105200,841856340,2565,2565,2565,2565,128
20231115,105100,841528020,2565,2565,2565,2565,0
20231115,105000,841528020,2565,2565,2565,2565,36
20231115,104900,841435680,2570,2570,2570,2565,1082
20231115,104800,838658990,2565,2570,2570,2565,694
20231115,104700,836876410,2570,2570,2570,2570,114
20231115,104600,836583430,2570,2570,2570,2570,893
20231115,104500,834288420,2570,2575,2575,2570,1106
20231115,104400,831445570,2575,2575,2575,2575,30
20231115,104300,831368320,2580,2580,2580,2580,0
20231115,104200,831368320,2580,2575,2580,2570,5117
20231115,104100,818206370,2580,2580,2580,2580,0
20231115,104000,818206370,2580,2575,2580,2575,171
20231115,103900,817766040,2575,2575,2575,2575,971
20231115,103800,815265715,2575,2575,2575,2575,13
20231115,103700,815232240,2580,2580,2580,2580,0
20231115,103600,815232240,2580,2575,2580,2575,4
20231115,103500,815221930,2580,2575,2580,2575,23
20231115,103400,815162700,2575,2580,2580,2575,2500
20231115,103300,808724620,2580,2580,2580,2580,2068
20231115,103200,803389180,2580,2580,2580,2580,40
20231115,103100,803285980,2585,2580,2585,2580,510
20231115,103000,801970130,2585,2585,2585,2585,1
20231115,102900,801967545,2580,2580,2580,2580,383
20231115,102800,800979405,2585,2585,2585,2585,0
20231115,102700,800979405,2585,2580,2585,2580,700
20231115,102600,799169910,2585,2585,2585,2585,6
20231115,102500,799154400,2580,2580,2580,2580,6829
20231115,102400,781535580,2580,2575,2580,2575,1745
20231115,102300,777033760,2575,2575,2575,2575,1
20231115,102200,777031185,2575,2575,2580,2575,4716
20231115,102100,764887295,2575,2580,2580,2575,2627
20231115,102000,758119635,2580,2580,2585,2580,2957
20231115,101900,750488570,2580,2580,2580,2580,1398
20231115,101800,746881730,2580,2575,2580,2570,5565
20231115,101700,732547355,2570,2575,2575,2570,3621
20231115,101600,723238880,2570,2570,2570,2570,301
20231115,101500,722465310,2570,2565,2570,2565,3459
20231115,101400,713576610,2565,2565,2570,2565,2126
20231115,101300,708122780,2565,2565,2565,2565,634
20231115,101200,706496570,2565,2565,2565,2565,0
20231115,101100,706496570,2565,2565,2565,2565,4736
20231115,101000,694348730,2560,2560,2560,2560,4563
20231115,100900,682667450,2560,2560,2560,2560,233
20231115,100800,682070970,2560,2565,2565,2560,4293
20231115,100700,671077585,2565,2565,2565,2565,2065
20231115,100600,665780860,2565,2570,2570,2565,1767
20231115,100500,661248005,2570,2565,2570,2565,2064
20231115,100400,655944110,2570,2570,2570,2570,58
20231115,100300,655795050,2570,2565,2570,2565,1739
20231115,100200,651325825,2565,2565,2565,2565,1863
20231115,100100,646547230,2565,2565,2565,2565,1519
20231115,100000,642650995,2560,2570,2570,2560,537
20231115,095900,641276060,2570,2570,2570,2570,239
20231115,095800,640661830,2570,2570,2570,2570,4
20231115,095700,640651550,2570,2570,2570,2570,6
20231115,095600,640636130,2560,2560,2560,2560,600
20231115,095500,639100130,2570,2560,2570,2555,6089
20231115,095400,623491530,2565,2560,2565,2555,595
20231115,095300,621968750,2565,2555,2565,2555,1063
20231115,095200,619244505,2555,2555,2560,2555,1900
20231115,095100,614387505,2560,2560,2560,2560,500
20231115,095000,613107505,2560,2560,2565,2550,3112
20231115,094900,605157300,2560,2555,2560,2555,1265
20231115,094800,601924980,2555,2555,2565,2555,1303
20231115,094700,598594685,2555,2560,2560,2555,2450
20231115,094600,592334925,2555,2560,2560,2555,1465
20231115,094500,588584535,2565,2565,2565,2565,0
20231115,094400,588584535,2565,2560,2565,2560,1021
20231115,094300,585966670,2570,2565,2570,2560,391
20231115,094200,584965560,2570,2565,2570,2565,5694
20231115,094100,570349315,2565,2570,2570,2565,421
20231115,094000,569267350,2570,2570,2570,2570,5
20231115,093900,569254500,2570,2570,2570,2570,43
20231115,093800,569143990,2570,2570,2570,2570,22
20231115,093700,569087450,2570,2570,2570,2565,4546
20231115,093600,557404670,2570,2570,2575,2570,6163
20231115,093500,541560990,2570,2570,2575,2570,2136
20231115,093400,536070265,2570,2570,2570,2570,5170
20231115,093300,522783365,2570,2570,2570,2565,237
20231115,093200,522174780,2570,2570,2570,2570,1176
20231115,093100,519152460,2570,2565,2570,2565,2850
20231115,093000,511830545,2565,2570,2570,2560,321
20231115,092900,511008395,2565,2550,2570,2550,10752
20231115,092800,483402515,2560,2560,2565,2545,5656
20231115,092700,468961795,2560,2560,2560,2555,175
20231115,092600,468513810,2560,2560,2560,2560,1052
20231115,092500,465820690,2565,2565,2565,2560,2139
20231115,092400,460339155,2560,2560,2565,2555,4048
20231115,092300,449966105,2565,2555,2565,2555,8442
20231115,092200,428329485,2555,2555,2560,2555,3342
20231115,092100,419789925,2555,2555,2555,2555,760
20231115,092000,417848125,2550,2560,2560,2550,1096
20231115,091900,415044000,2560,2555,2560,2550,2022
20231115,091800,409880090,2555,2550,2555,2550,210
20231115,091700,409344085,2545,2560,2560,2540,1002
20231115,091600,406781880,2550,2535,2555,2535,5190
20231115,091500,393570440,2550,2550,2550,2530,10898
20231115,091400,365922885,2540,2545,2550,2540,4317
20231115,091300,354930550,2550,2555,2555,2550,3361
20231115,091200,346349750,2560,2555,2560,2555,5959
20231115,091100,331106120,2560,2550,2560,2535,4381
20231115,091000,319948620,2555,2555,2555,2550,1304
20231115,090900,316616920,2555,2555,2560,2550,4476
20231115,090800,305197420,2560,2555,2560,2550,10622
20231115,090700,278052230,2550,2535,2550,2535,11938
20231115,090600,247672865,2535,2535,2535,2530,5242
20231115,090500,234397740,2540,2540,2540,2535,1771
20231115,090400,229907640,2535,2545,2550,2535,6045
20231115,090300,214537770,2545,2530,2550,2525,10262
20231115,090200,188498330,2530,2515,2530,2510,17282
20231115,090100,144994865,2515,2540,2545,2515,22865
20231115,090000,87182795,2540,2550,2560,2540,34195