stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192100,201151254,418,418,418,418,9039
20231115,192000,201151254,418,418,418,418,0
20231115,191900,201151254,418,418,418,418,0
20231115,191800,201151254,418,418,418,418,0
20231115,191700,201151254,418,418,418,418,0
20231115,191600,201151254,418,418,418,418,0
20231115,191500,201151254,418,418,418,418,0
20231115,191400,201151254,418,418,418,418,0
20231115,191300,201151254,418,418,418,418,0
20231115,191200,201151254,418,418,418,418,0
20231115,191100,201151254,418,418,418,418,0
20231115,191000,201151254,418,418,418,418,0
20231115,190900,201151254,418,418,418,418,0
20231115,190800,201151254,418,418,418,418,0
20231115,190700,201151254,418,418,418,418,0
20231115,190600,201151254,418,418,418,418,0
20231115,190500,201151254,418,418,418,418,0
20231115,190400,201151254,418,418,418,418,0
20231115,190300,201151254,418,418,418,418,0
20231115,190200,201151254,418,418,418,418,0
20231115,190100,201151254,418,418,418,418,0
20231115,190000,201151254,418,418,418,418,0
20231115,185900,201151254,418,418,418,418,0
20231115,185800,201151254,418,418,418,418,0
20231115,185700,201151254,418,418,418,418,0
20231115,185600,201151254,418,418,418,418,0
20231115,185500,201151254,418,418,418,418,0
20231115,185400,201151254,418,418,418,418,0
20231115,185300,201151254,418,418,418,418,0
20231115,185200,201151254,418,418,418,418,0
20231115,185100,201151254,418,418,418,418,9039
20231115,185000,201151254,418,418,418,418,0
20231115,184900,201151254,418,418,418,418,0
20231115,184800,201151254,418,418,418,418,0
20231115,184700,201151254,418,418,418,418,0
20231115,184600,201151254,418,418,418,418,0
20231115,184500,201151254,418,418,418,418,0
20231115,184400,201151254,418,418,418,418,0
20231115,184300,201151254,418,418,418,418,0
20231115,184200,201151254,418,418,418,418,0
20231115,184100,201151254,418,418,418,418,0
20231115,184000,201151254,418,418,418,418,0
20231115,183900,201151254,418,418,418,418,0
20231115,183800,201151254,418,418,418,418,0
20231115,183700,201151254,418,418,418,418,0
20231115,183600,201151254,418,418,418,418,0
20231115,183500,201151254,418,418,418,418,0
20231115,183400,201151254,418,418,418,418,0
20231115,183300,201151254,418,418,418,418,0
20231115,183200,201151254,418,418,418,418,0
20231115,183100,201151254,418,418,418,418,0
20231115,183000,201151254,418,418,418,418,0
20231115,182900,201151254,418,418,418,418,0
20231115,182800,201151254,418,418,418,418,0
20231115,182700,201151254,418,418,418,418,0
20231115,182600,201151254,418,418,418,418,0
20231115,182500,201151254,418,418,418,418,0
20231115,182400,201151254,418,418,418,418,0
20231115,182300,201151254,418,418,418,418,0
20231115,182200,201151254,418,418,418,418,0
20231115,182100,201151254,418,418,418,418,9039
20231115,182000,201151254,418,418,418,418,0
20231115,181900,201151254,418,418,418,418,0
20231115,181800,201151254,418,418,418,418,0
20231115,181700,201151254,418,418,418,418,0
20231115,181600,201151254,418,418,418,418,0
20231115,181500,201151254,418,418,418,418,0
20231115,181400,201151254,418,418,418,418,0
20231115,181300,201151254,418,418,418,418,0
20231115,181200,201151254,418,418,418,418,0
20231115,181100,201151254,418,418,418,418,0
20231115,181000,201151254,418,418,418,418,0
20231115,180900,201151254,418,418,418,418,0
20231115,180800,201151254,418,418,418,418,0
20231115,180700,201151254,418,418,418,418,0
20231115,180600,201151254,418,418,418,418,0
20231115,180500,201151254,418,418,418,418,0
20231115,180400,201151254,418,418,418,418,0
20231115,180300,201151254,418,418,418,418,0
20231115,180200,201151254,418,418,418,418,0
20231115,180100,201151254,418,418,418,418,0
20231115,180000,201151254,418,418,418,418,0
20231115,175900,201151254,418,418,418,418,0
20231115,175800,201151254,418,418,418,418,0
20231115,175700,201151254,418,418,418,418,0
20231115,175600,201151254,418,418,418,418,0
20231115,175500,201151254,418,418,418,418,0
20231115,175400,201151254,418,418,418,418,0
20231115,175300,201151254,418,418,418,418,0
20231115,175200,201151254,418,418,418,418,0
20231115,175100,201151254,418,418,418,418,9039
20231115,175000,201151254,418,418,418,418,0
20231115,174900,201151254,418,418,418,418,0
20231115,174800,201151254,418,418,418,418,0
20231115,174700,201151254,418,418,418,418,0
20231115,174600,201151254,418,418,418,418,0
20231115,174500,201151254,418,418,418,418,0
20231115,174400,201151254,418,418,418,418,0
20231115,174300,201151254,418,418,418,418,0
20231115,174200,201151254,418,418,418,418,0
20231115,174100,201151254,418,418,418,418,0
20231115,174000,201151254,418,418,418,418,0
20231115,173900,201151254,418,418,418,418,0
20231115,173800,201151254,418,418,418,418,0
20231115,173700,201151254,418,418,418,418,0
20231115,173600,201151254,418,418,418,418,0
20231115,173500,201151254,418,418,418,418,0
20231115,173400,201151254,418,418,418,418,0
20231115,173300,201151254,418,418,418,418,0
20231115,173200,201151254,418,418,418,418,0
20231115,173100,201151254,418,418,418,418,0
20231115,173000,201151254,418,418,418,418,0
20231115,172900,201151254,418,418,418,418,0
20231115,172800,201151254,418,418,418,418,0
20231115,172700,201151254,418,418,418,418,0
20231115,172600,201151254,418,418,418,418,0
20231115,172500,201151254,418,418,418,418,0
20231115,172400,201151254,418,418,418,418,0
20231115,172300,201151254,418,418,418,418,0
20231115,172200,201151254,418,418,418,418,0
20231115,172100,201151254,418,418,418,418,9039
20231115,172000,201151254,418,418,418,418,0
20231115,171900,201151254,418,418,418,418,0
20231115,171800,201151254,418,418,418,418,0
20231115,171700,201151254,418,418,418,418,0
20231115,171600,201151254,418,418,418,418,0
20231115,171500,201151254,418,418,418,418,0
20231115,171400,201151254,418,418,418,418,0
20231115,171300,201151254,418,418,418,418,0
20231115,171200,201151254,418,418,418,418,0
20231115,171100,201151254,418,418,418,418,0
20231115,171000,201151254,418,418,418,418,0
20231115,170900,201151254,418,418,418,418,0
20231115,170800,201151254,418,418,418,418,0
20231115,170700,201151254,418,418,418,418,0
20231115,170600,201151254,418,418,418,418,0
20231115,170500,201151254,418,418,418,418,0
20231115,170400,201151254,418,418,418,418,0
20231115,170300,201151254,418,418,418,418,0
20231115,170200,201151254,418,418,418,418,0
20231115,170100,201151254,418,418,418,418,0
20231115,170000,201151254,418,418,418,418,0
20231115,165900,201151254,418,418,418,418,0
20231115,165800,201151254,418,418,418,418,0
20231115,165700,201151254,418,418,418,418,0
20231115,165600,201151254,418,418,418,418,0
20231115,165500,201151254,418,418,418,418,0
20231115,165400,201151254,418,418,418,418,0
20231115,165300,201151254,418,418,418,418,0
20231115,165200,201151254,418,418,418,418,0
20231115,165100,201151254,418,418,418,418,9039
20231115,165000,201151254,418,418,418,418,0
20231115,164900,201151254,418,418,418,418,0
20231115,164800,201151254,418,418,418,418,0
20231115,164700,201151254,418,418,418,418,0
20231115,164600,201151254,418,418,418,418,0
20231115,164500,201151254,418,418,418,418,0
20231115,164400,201151254,418,418,418,418,0
20231115,164300,201151254,418,418,418,418,0
20231115,164200,201151254,418,418,418,418,0
20231115,164100,201151254,418,418,418,418,0
20231115,164000,201151254,418,418,418,418,0
20231115,163900,201151254,418,418,418,418,0
20231115,163800,201151254,418,418,418,418,0
20231115,163700,201151254,418,418,418,418,0
20231115,163600,201151254,418,418,418,418,0
20231115,163500,201151254,418,418,418,418,0
20231115,163400,201151254,418,418,418,418,0
20231115,163300,201151254,418,418,418,418,0
20231115,163200,201151254,418,418,418,418,0
20231115,163100,201151254,418,418,418,418,0
20231115,163000,201151254,418,418,418,418,0
20231115,162900,201151254,418,418,418,418,0
20231115,162800,201151254,418,418,418,418,0
20231115,162700,201151254,418,418,418,418,0
20231115,162600,201151254,418,418,418,418,0
20231115,162500,201151254,418,418,418,418,0
20231115,162400,201151254,418,418,418,418,0
20231115,162300,201151254,418,418,418,418,0
20231115,162200,201151254,418,418,418,418,0
20231115,162100,201151254,418,418,418,418,9039
20231115,162000,201151254,418,418,418,418,0
20231115,161900,201151254,418,418,418,418,0
20231115,161800,201151254,418,418,418,418,0
20231115,161700,201151254,418,418,418,418,0
20231115,161600,201151254,418,418,418,418,0
20231115,161500,201151254,418,418,418,418,0
20231115,161400,201151254,418,418,418,418,0
20231115,161300,201151254,418,418,418,418,0
20231115,161200,201151254,418,418,418,418,0
20231115,161100,201151254,418,418,418,418,0
20231115,161000,201151254,418,418,418,418,0
20231115,160900,201151254,418,418,418,418,0
20231115,160800,201151254,418,418,418,418,0
20231115,160700,201151254,418,418,418,418,0
20231115,160600,201151254,418,418,418,418,0
20231115,160500,201151254,418,418,418,418,0
20231115,160400,201151254,418,418,418,418,0
20231115,160300,201151254,418,418,418,418,0
20231115,160200,201151254,418,418,418,418,0
20231115,160100,201151254,418,418,418,418,0
20231115,160000,201151254,418,418,418,418,0
20231115,155900,201151254,418,418,418,418,0
20231115,155800,201151254,418,418,418,418,0
20231115,155700,201151254,418,418,418,418,0
20231115,155600,201151254,418,418,418,418,0
20231115,155500,201151254,418,418,418,418,0
20231115,155400,201151254,418,418,418,418,0
20231115,155300,201151254,418,418,418,418,0
20231115,155200,201151254,418,418,418,418,0
20231115,155100,201151254,418,418,418,418,9039
20231115,155000,201151254,418,418,418,418,0
20231115,154900,201151254,418,418,418,418,0
20231115,154800,201151254,418,418,418,418,0
20231115,154700,201151254,418,418,418,418,0
20231115,154600,201151254,418,418,418,418,0
20231115,154500,201151254,418,418,418,418,0
20231115,154400,201151254,418,418,418,418,0
20231115,154300,201151254,418,418,418,418,0
20231115,154200,201151254,418,418,418,418,0
20231115,154100,201151254,418,418,418,418,0
20231115,154000,201151254,418,418,418,418,0
20231115,153900,201151254,418,418,418,418,0
20231115,153800,201151254,418,418,418,418,0
20231115,153700,201151254,418,418,418,418,0
20231115,153600,201151254,418,418,418,418,0
20231115,153500,201151254,418,418,418,418,0
20231115,153400,201151254,418,418,418,418,0
20231115,153300,201151254,418,418,418,418,0
20231115,153200,201151254,418,418,418,418,0
20231115,153100,201151254,418,418,418,418,0
20231115,153000,201151254,418,418,418,418,9039
20231115,152900,197372952,419,419,419,419,0
20231115,152800,197372952,419,419,419,419,0
20231115,152700,197372952,419,419,419,419,0
20231115,152600,197372952,419,419,419,419,0
20231115,152500,197372952,419,419,419,419,0
20231115,152400,197372952,419,419,419,419,0
20231115,152300,197372952,419,419,419,419,0
20231115,152200,197372952,419,419,419,419,0
20231115,152100,197372952,419,419,419,419,0
20231115,152000,197372952,419,419,419,419,0
20231115,151900,197372952,419,420,420,419,469
20231115,151800,197176172,420,419,420,419,1301
20231115,151700,196631052,419,420,420,419,21
20231115,151600,196622233,420,419,420,419,247
20231115,151500,196518726,419,420,420,419,102
20231115,151400,196475922,420,420,420,420,0
20231115,151300,196475922,420,420,420,420,0
20231115,151200,196475922,420,420,420,420,51
20231115,151100,196454502,419,419,419,419,1800
20231115,151000,195700302,420,420,420,420,1
20231115,150900,195699882,419,419,419,419,900
20231115,150800,195322782,420,420,420,420,12
20231115,150700,195317742,420,420,420,420,9
20231115,150600,195313962,420,419,420,419,1252
20231115,150500,194789372,420,420,420,419,547
20231115,150400,194560177,419,419,419,419,13000
20231115,150300,189113177,420,420,420,420,822
20231115,150200,188767937,420,420,420,420,517
20231115,150100,188550797,420,420,420,420,73
20231115,150000,188520137,420,420,420,420,240
20231115,145900,188419337,420,421,421,420,55
20231115,145800,188396219,421,420,421,420,699
20231115,145700,188102588,422,421,422,421,400
20231115,145600,187933790,422,422,422,422,28
20231115,145500,187921974,422,422,422,422,0
20231115,145400,187921974,422,421,422,421,226
20231115,145300,187826826,422,422,422,422,5
20231115,145200,187824716,420,422,422,420,402
20231115,145100,187655874,420,422,422,420,4
20231115,145000,187654188,422,422,422,422,6321
20231115,144900,184986726,422,421,422,421,2
20231115,144800,184985883,421,421,421,421,1000
20231115,144700,184564883,421,421,421,421,0
20231115,144600,184564883,421,420,421,420,4101
20231115,144500,182842462,422,422,422,422,0
20231115,144400,182842462,422,421,422,421,55
20231115,144300,182819302,423,423,423,423,0
20231115,144200,182819302,423,423,423,423,0
20231115,144100,182819302,423,423,423,423,0
20231115,144000,182819302,423,423,423,423,0
20231115,143900,182819302,423,423,423,423,0
20231115,143800,182819302,423,423,423,423,2
20231115,143700,182818456,420,420,420,420,0
20231115,143600,182818456,420,420,420,420,210
20231115,143500,182730256,423,422,423,422,52
20231115,143400,182708310,422,422,422,422,7190
20231115,143300,179674130,422,423,423,422,320
20231115,143200,179539070,422,423,423,422,41
20231115,143100,179521728,423,423,423,423,22
20231115,143000,179512422,423,423,423,423,210
20231115,142900,179423592,423,422,423,422,450
20231115,142800,179233691,422,422,422,422,3
20231115,142700,179232425,422,422,422,422,0
20231115,142600,179232425,422,422,422,422,0
20231115,142500,179232425,422,422,422,422,0
20231115,142400,179232425,422,422,422,422,0
20231115,142300,179232425,422,422,422,422,0
20231115,142200,179232425,422,422,422,422,0
20231115,142100,179232425,422,422,422,422,0
20231115,142000,179232425,422,422,422,422,0
20231115,141900,179232425,422,422,422,422,0
20231115,141800,179232425,422,422,422,422,0
20231115,141700,179232425,422,422,422,422,1
20231115,141600,179232003,420,422,422,420,2
20231115,141500,179231161,421,420,421,420,3279
20231115,141400,177851002,421,421,421,421,1
20231115,141300,177850581,420,420,420,420,0
20231115,141200,177850581,420,421,421,420,2003
20231115,141100,177009319,421,421,421,421,0
20231115,141000,177009319,421,421,421,421,2
20231115,140900,177008477,421,421,421,421,0
20231115,140800,177008477,421,421,421,421,8
20231115,140700,177005109,421,421,421,421,0
20231115,140600,177005109,421,420,421,420,602
20231115,140500,176752267,420,420,420,420,300
20231115,140400,176626267,420,420,420,420,500
20231115,140300,176416267,421,421,421,421,0
20231115,140200,176416267,421,421,421,421,6
20231115,140100,176413741,421,421,421,421,0
20231115,140000,176413741,421,421,421,421,245
20231115,135900,176310596,421,421,421,421,0
20231115,135800,176310596,421,421,421,421,0
20231115,135700,176310596,421,421,421,421,1000
20231115,135600,175889596,422,422,422,422,253
20231115,135500,175782830,421,421,421,421,400
20231115,135400,175614430,421,421,421,421,1
20231115,135300,175614009,420,420,420,420,0
20231115,135200,175614009,420,421,421,420,710
20231115,135100,175315808,422,422,422,420,238
20231115,135000,175215842,420,421,421,420,1000
20231115,134900,174795832,422,422,422,422,50
20231115,134800,174774732,422,422,422,422,2
20231115,134700,174773888,422,420,422,420,22897
20231115,134600,165154250,422,422,422,422,868
20231115,134500,164787954,422,422,423,422,118
20231115,134400,164738140,423,423,423,422,9079
20231115,134300,160906602,422,422,422,422,153
20231115,134200,160842036,422,422,422,422,5
20231115,134100,160839926,422,422,422,422,0
20231115,134000,160839926,422,422,422,422,0
20231115,133900,160839926,422,422,422,422,0
20231115,133800,160839926,422,422,422,422,10
20231115,133700,160835706,422,422,422,422,240
20231115,133600,160734426,423,423,423,423,0
20231115,133500,160734426,423,423,423,423,0
20231115,133400,160734426,423,423,423,423,0
20231115,133300,160734426,423,422,423,422,3
20231115,133200,160733159,422,422,422,422,0
20231115,133100,160733159,422,422,422,422,0
20231115,133000,160733159,422,422,422,422,1
20231115,132900,160732737,422,422,422,422,0
20231115,132800,160732737,422,422,422,422,0
20231115,132700,160732737,422,422,422,422,0
20231115,132600,160732737,422,422,422,422,606
20231115,132500,160477005,421,421,421,421,1502
20231115,132400,159844663,423,423,423,423,0
20231115,132300,159844663,423,423,423,423,0
20231115,132200,159844663,423,423,423,423,0
20231115,132100,159844663,423,422,423,422,1001
20231115,132000,159422240,422,422,422,422,0
20231115,131900,159422240,422,422,422,422,0
20231115,131800,159422240,422,422,422,422,50
20231115,131700,159401140,422,422,422,422,1100
20231115,131600,158936940,422,422,422,422,2
20231115,131500,158936096,422,423,423,422,55
20231115,131400,158912834,423,423,423,423,0
20231115,131300,158912834,423,422,423,422,291
20231115,131200,158790031,422,422,422,422,210
20231115,131100,158701411,423,423,423,423,154
20231115,131000,158636269,423,423,423,423,5
20231115,130900,158634154,423,423,423,423,0
20231115,130800,158634154,423,423,423,423,10
20231115,130700,158629924,423,421,423,421,3034
20231115,130600,157352008,421,421,421,421,1
20231115,130500,157351587,423,422,423,422,5247
20231115,130400,155137350,421,421,421,421,1
20231115,130300,155136929,422,422,422,422,2089
20231115,130200,154255371,422,422,422,422,1000
20231115,130100,153833371,422,421,422,421,1001
20231115,130000,153411949,423,423,423,423,600
20231115,125900,153158149,423,423,423,423,1
20231115,125800,153157726,423,423,423,423,0
20231115,125700,153157726,423,423,423,423,0
20231115,125600,153157726,423,423,423,423,0
20231115,125500,153157726,423,423,423,423,0
20231115,125400,153157726,423,423,423,423,0
20231115,125300,153157726,423,423,423,423,1000
20231115,125200,152734726,423,423,423,423,300
20231115,125100,152607826,423,423,423,423,0
20231115,125000,152607826,423,423,423,423,236
20231115,124900,152507998,423,423,423,423,0
20231115,124800,152507998,423,423,423,423,175
20231115,124700,152433973,423,423,423,423,0
20231115,124600,152433973,423,423,423,423,1
20231115,124500,152433550,420,422,422,420,4000
20231115,124400,150750086,423,423,423,423,0
20231115,124300,150750086,423,423,423,423,11
20231115,124200,150745433,423,423,423,423,8
20231115,124100,150742049,423,422,423,422,1270
20231115,124000,150205109,422,422,422,422,2000
20231115,123900,149361109,422,422,422,422,6000
20231115,123800,146829109,423,423,423,423,730
20231115,123700,146520319,424,424,424,424,8
20231115,123600,146516927,424,424,424,424,2358
20231115,123500,145517135,424,424,424,424,1
20231115,123400,145516711,423,423,423,423,266
20231115,123300,145404193,424,424,424,424,0
20231115,123200,145404193,424,424,424,424,1
20231115,123100,145403769,423,423,423,423,2200
20231115,123000,144473169,423,423,423,423,270
20231115,122900,144358959,424,424,424,424,0
20231115,122800,144358959,424,424,424,424,1
20231115,122700,144358535,424,424,424,424,1
20231115,122600,144358111,423,422,423,422,1609
20231115,122500,143678113,424,423,424,423,1217
20231115,122400,143163320,423,424,424,423,442
20231115,122300,142976253,421,423,423,421,250
20231115,122200,142870591,423,423,423,423,2177
20231115,122100,141949720,422,422,422,422,0
20231115,122000,141949720,422,423,423,422,9734
20231115,121900,137832239,422,422,422,422,1324
20231115,121800,137273511,422,422,422,422,0
20231115,121700,137273511,422,422,423,422,4064
20231115,121600,135558499,422,422,422,422,1
20231115,121500,135558077,422,423,423,422,14
20231115,121400,135552159,423,423,423,423,31
20231115,121300,135539046,423,423,423,423,0
20231115,121200,135539046,423,423,423,423,0
20231115,121100,135539046,423,423,423,423,0
20231115,121000,135539046,423,423,423,423,118
20231115,120900,135489132,423,423,423,423,2003
20231115,120800,134641863,423,423,423,423,0
20231115,120700,134641863,423,423,423,423,0
20231115,120600,134641863,423,423,423,423,0
20231115,120500,134641863,423,423,423,423,0
20231115,120400,134641863,423,423,423,423,30
20231115,120300,134629173,423,423,423,423,0
20231115,120200,134629173,423,423,423,423,0
20231115,120100,134629173,423,423,423,423,0
20231115,120000,134629173,423,423,423,423,1
20231115,115900,134628750,422,422,422,422,0
20231115,115800,134628750,422,422,422,422,2917
20231115,115700,133397776,422,422,422,422,91
20231115,115600,133359374,422,422,422,422,5
20231115,115500,133357264,422,422,422,422,0
20231115,115400,133357264,422,422,423,422,2974
20231115,115300,132101521,422,422,422,422,12
20231115,115200,132096457,422,422,422,422,1
20231115,115100,132096035,421,421,421,421,7
20231115,115000,132093088,422,421,422,421,5
20231115,114900,132090982,421,421,421,421,1
20231115,114800,132090561,422,422,422,422,43
20231115,114700,132072415,422,422,422,421,1503
20231115,114600,131438151,422,422,422,422,1001
20231115,114500,131015729,422,421,422,421,3001
20231115,114400,129752307,421,421,422,421,3
20231115,114300,129751043,421,421,421,421,4
20231115,114200,129749359,421,421,421,421,25
20231115,114100,129738834,422,422,422,422,118
20231115,114000,129689038,422,422,422,422,0
20231115,113900,129689038,422,422,422,422,1
20231115,113800,129688616,422,422,422,422,252
20231115,113700,129582272,422,422,422,422,154
20231115,113600,129517284,422,421,422,421,1035
20231115,113500,129081513,420,420,420,420,0
20231115,113400,129081513,420,421,421,420,11
20231115,113300,129076885,420,420,420,420,18
20231115,113200,129069325,420,420,420,420,1018
20231115,113100,128641765,420,420,420,420,0
20231115,113000,128641765,420,420,420,420,0
20231115,112900,128641765,420,420,420,420,36
20231115,112800,128626645,422,422,422,422,168
20231115,112700,128555749,422,422,422,422,124
20231115,112600,128503421,422,422,422,422,0
20231115,112500,128503421,422,422,422,422,2000
20231115,112400,127659421,422,422,422,422,0
20231115,112300,127659421,422,422,422,422,800
20231115,112200,127321821,422,422,422,422,0
20231115,112100,127321821,422,422,422,422,0
20231115,112000,127321821,422,422,422,422,0
20231115,111900,127321821,422,422,422,422,1
20231115,111800,127321399,422,422,422,422,5
20231115,111700,127319289,422,420,422,420,8
20231115,111600,127315927,420,420,420,420,10000
20231115,111500,123115927,422,422,422,422,0
20231115,111400,123115927,422,422,422,422,73
20231115,111300,123085121,422,420,422,420,219
20231115,111200,122993069,420,421,421,420,3613
20231115,111100,121473777,420,420,420,420,71
20231115,111000,121443957,420,419,420,419,418
20231115,110900,121268415,419,421,421,419,3462
20231115,110800,119814302,421,421,421,421,18
20231115,110700,119806724,420,420,420,420,0
20231115,110600,119806724,420,420,420,420,3
20231115,110500,119805464,421,421,421,421,2
20231115,110400,119804622,420,420,420,420,2000
20231115,110300,118964622,421,421,421,421,0
20231115,110200,118964622,421,420,421,420,478
20231115,110100,118763860,421,421,421,421,0
20231115,110000,118763860,421,421,421,421,2
20231115,105900,118763018,421,421,421,421,75
20231115,105800,118731443,421,421,422,421,1340
20231115,105700,118167264,421,421,421,421,5400
20231115,105600,115893864,422,422,422,422,0
20231115,105500,115893864,422,422,422,422,3
20231115,105400,115892598,421,422,422,421,217
20231115,105300,115801025,421,421,421,421,11649
20231115,105200,110896796,421,421,421,421,3
20231115,105100,110895533,421,421,421,419,34
20231115,105000,110881278,419,419,419,419,0
20231115,104900,110881278,419,419,419,419,1
20231115,104800,110880859,421,421,421,421,1
20231115,104700,110880438,421,421,421,421,1
20231115,104600,110880017,419,419,419,419,0
20231115,104500,110880017,419,419,419,419,1
20231115,104400,110879598,421,421,421,421,6
20231115,104300,110877072,420,420,420,420,0
20231115,104200,110877072,420,420,420,419,1000
20231115,104100,110457073,420,420,420,420,1
20231115,104000,110456653,420,420,420,420,1550
20231115,103900,109805653,421,421,421,421,0
20231115,103800,109805653,421,421,421,421,0
20231115,103700,109805653,421,421,421,421,0
20231115,103600,109805653,421,421,421,421,4
20231115,103500,109803969,421,420,421,420,751
20231115,103400,109487899,420,420,420,420,3899
20231115,103300,107850319,421,421,421,421,2
20231115,103200,107849477,421,421,421,421,2
20231115,103100,107848635,421,421,421,421,1
20231115,103000,107848214,420,420,420,420,5013
20231115,102900,105742754,420,420,420,420,2010
20231115,102800,104898554,420,421,421,420,1193
20231115,102700,104396793,421,421,421,421,500
20231115,102600,104186293,422,422,422,422,0
20231115,102500,104186293,422,422,422,422,0
20231115,102400,104186293,422,422,422,422,18
20231115,102300,104178697,423,422,423,422,510
20231115,102200,103963081,423,423,423,423,0
20231115,102100,103963081,423,423,423,423,0
20231115,102000,103963081,423,420,423,420,2500
20231115,101900,102907731,422,422,422,422,0
20231115,101800,102907731,422,422,422,422,139
20231115,101700,102849073,423,422,423,422,842
20231115,101600,102493385,423,423,423,423,491
20231115,101500,102285692,423,420,423,420,2345
20231115,101400,101298954,421,420,421,420,8001
20231115,101300,97938533,421,421,421,421,3109
20231115,101200,96629644,421,422,422,420,9590
20231115,101100,92599660,422,422,422,422,1361
20231115,101000,92025318,422,422,422,422,0
20231115,100900,92025318,422,422,422,422,0
20231115,100800,92025318,422,422,422,422,0
20231115,100700,92025318,422,421,422,421,467
20231115,100600,91828710,421,421,421,421,36
20231115,100500,91813554,419,421,421,419,3500
20231115,100400,90340969,421,420,421,420,152
20231115,100300,90277127,421,421,421,421,0
20231115,100200,90277127,421,421,421,421,0
20231115,100100,90277127,421,421,421,421,10
20231115,100000,90272917,421,421,421,421,0
20231115,095900,90272917,421,421,421,420,334
20231115,095800,90132305,422,422,422,422,0
20231115,095700,90132305,422,422,422,422,0
20231115,095600,90132305,422,422,422,422,1000
20231115,095500,89710305,422,422,422,421,2741
20231115,095400,88553653,422,422,422,422,1
20231115,095300,88553231,422,422,422,422,0
20231115,095200,88553231,422,421,422,421,1510
20231115,095100,87917518,422,421,422,421,843
20231115,095000,87562415,421,421,421,421,111
20231115,094900,87515684,420,421,421,420,18223
20231115,094800,79859621,422,422,422,422,0
20231115,094700,79859621,422,422,422,422,2
20231115,094600,79858777,420,421,422,420,3910
20231115,094500,78212470,420,420,420,420,2047
20231115,094400,77352730,420,419,420,419,126
20231115,094300,77299930,419,421,421,419,10578
20231115,094200,72866391,422,422,422,422,9
20231115,094100,72862593,422,422,422,422,0
20231115,094000,72862593,422,422,422,422,36
20231115,093900,72847401,422,422,422,421,76
20231115,093800,72815389,422,422,422,422,765
20231115,093700,72492559,422,422,422,422,11
20231115,093600,72487917,423,423,423,423,1000
20231115,093500,72064917,423,422,423,422,3000
20231115,093400,70797003,422,422,422,422,5
20231115,093300,70794893,423,423,423,420,34
20231115,093200,70780538,423,423,424,423,842
20231115,093100,70423697,423,422,423,422,11628
20231115,093000,65506655,420,419,420,419,4070
20231115,092900,63797260,419,419,419,419,1000
20231115,092800,63378260,419,420,420,419,181
20231115,092700,63302297,420,420,420,420,1375
20231115,092600,62724797,420,421,421,420,352
20231115,092500,62576955,421,421,421,420,9254
20231115,092400,58688482,422,422,422,422,16
20231115,092300,58681730,422,422,422,422,175
20231115,092200,58607880,422,421,422,421,485
20231115,092100,58403570,421,422,422,421,6505
20231115,092000,55658465,422,422,422,422,800
20231115,091900,55320865,422,422,422,422,11
20231115,091800,55316223,422,422,422,421,5204
20231115,091700,53125136,421,421,422,421,2669
20231115,091600,52001486,423,422,423,422,5570
20231115,091500,49646831,422,421,422,421,53
20231115,091400,49624467,420,420,423,420,1695
20231115,091300,48908811,421,421,421,421,126
20231115,091200,48855765,421,421,421,420,16305
20231115,091100,42004603,421,422,422,421,554
20231115,091000,41770938,422,423,423,422,204
20231115,090900,41684649,423,422,423,422,2336
20231115,090800,40696524,425,425,425,423,594
20231115,090700,40444196,425,421,425,421,2731
20231115,090600,39289262,422,420,422,420,34
20231115,090500,39274920,420,419,421,419,5920
20231115,090400,36787547,418,418,420,418,72836
20231115,090300,6245286,418,418,419,418,654
20231115,090200,5971870,418,416,418,416,2826
20231115,090100,4793006,419,417,419,417,4317
20231115,090000,2985793,416,415,416,414,7199