stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193100,2065931170,3085,3085,3085,3085,7321
20231115,193000,2065931170,3085,3085,3085,3085,0
20231115,192900,2065931170,3085,3085,3085,3085,0
20231115,192800,2065931170,3085,3085,3085,3085,0
20231115,192700,2065931170,3085,3085,3085,3085,0
20231115,192600,2065931170,3085,3085,3085,3085,0
20231115,192500,2065931170,3085,3085,3085,3085,0
20231115,192400,2065931170,3085,3085,3085,3085,0
20231115,192300,2065931170,3085,3085,3085,3085,0
20231115,192200,2065931170,3085,3085,3085,3085,0
20231115,192100,2065931170,3085,3085,3085,3085,0
20231115,192000,2065931170,3085,3085,3085,3085,0
20231115,191900,2065931170,3085,3085,3085,3085,0
20231115,191800,2065931170,3085,3085,3085,3085,0
20231115,191700,2065931170,3085,3085,3085,3085,0
20231115,191600,2065931170,3085,3085,3085,3085,0
20231115,191500,2065931170,3085,3085,3085,3085,0
20231115,191400,2065931170,3085,3085,3085,3085,0
20231115,191300,2065931170,3085,3085,3085,3085,0
20231115,191200,2065931170,3085,3085,3085,3085,0
20231115,191100,2065931170,3085,3085,3085,3085,0
20231115,191000,2065931170,3085,3085,3085,3085,0
20231115,190900,2065931170,3085,3085,3085,3085,0
20231115,190800,2065931170,3085,3085,3085,3085,0
20231115,190700,2065931170,3085,3085,3085,3085,0
20231115,190600,2065931170,3085,3085,3085,3085,0
20231115,190500,2065931170,3085,3085,3085,3085,0
20231115,190400,2065931170,3085,3085,3085,3085,0
20231115,190300,2065931170,3085,3085,3085,3085,0
20231115,190200,2065931170,3085,3085,3085,3085,0
20231115,190100,2065931170,3085,3085,3085,3085,7321
20231115,190000,2065931170,3085,3085,3085,3085,0
20231115,185900,2065931170,3085,3085,3085,3085,0
20231115,185800,2065931170,3085,3085,3085,3085,0
20231115,185700,2065931170,3085,3085,3085,3085,0
20231115,185600,2065931170,3085,3085,3085,3085,0
20231115,185500,2065931170,3085,3085,3085,3085,0
20231115,185400,2065931170,3085,3085,3085,3085,0
20231115,185300,2065931170,3085,3085,3085,3085,0
20231115,185200,2065931170,3085,3085,3085,3085,0
20231115,185100,2065931170,3085,3085,3085,3085,0
20231115,185000,2065931170,3085,3085,3085,3085,0
20231115,184900,2065931170,3085,3085,3085,3085,0
20231115,184800,2065931170,3085,3085,3085,3085,0
20231115,184700,2065931170,3085,3085,3085,3085,0
20231115,184600,2065931170,3085,3085,3085,3085,0
20231115,184500,2065931170,3085,3085,3085,3085,0
20231115,184400,2065931170,3085,3085,3085,3085,0
20231115,184300,2065931170,3085,3085,3085,3085,0
20231115,184200,2065931170,3085,3085,3085,3085,0
20231115,184100,2065931170,3085,3085,3085,3085,0
20231115,184000,2065931170,3085,3085,3085,3085,0
20231115,183900,2065931170,3085,3085,3085,3085,0
20231115,183800,2065931170,3085,3085,3085,3085,0
20231115,183700,2065931170,3085,3085,3085,3085,0
20231115,183600,2065931170,3085,3085,3085,3085,0
20231115,183500,2065931170,3085,3085,3085,3085,0
20231115,183400,2065931170,3085,3085,3085,3085,0
20231115,183300,2065931170,3085,3085,3085,3085,0
20231115,183200,2065931170,3085,3085,3085,3085,0
20231115,183100,2065931170,3085,3085,3085,3085,7321
20231115,183000,2065931170,3085,3085,3085,3085,0
20231115,182900,2065931170,3085,3085,3085,3085,0
20231115,182800,2065931170,3085,3085,3085,3085,0
20231115,182700,2065931170,3085,3085,3085,3085,0
20231115,182600,2065931170,3085,3085,3085,3085,0
20231115,182500,2065931170,3085,3085,3085,3085,0
20231115,182400,2065931170,3085,3085,3085,3085,0
20231115,182300,2065931170,3085,3085,3085,3085,0
20231115,182200,2065931170,3085,3085,3085,3085,0
20231115,182100,2065931170,3085,3085,3085,3085,0
20231115,182000,2065931170,3085,3085,3085,3085,0
20231115,181900,2065931170,3085,3085,3085,3085,0
20231115,181800,2065931170,3085,3085,3085,3085,0
20231115,181700,2065931170,3085,3085,3085,3085,0
20231115,181600,2065931170,3085,3085,3085,3085,0
20231115,181500,2065931170,3085,3085,3085,3085,0
20231115,181400,2065931170,3085,3085,3085,3085,0
20231115,181300,2065931170,3085,3085,3085,3085,0
20231115,181200,2065931170,3085,3085,3085,3085,0
20231115,181100,2065931170,3085,3085,3085,3085,0
20231115,181000,2065931170,3085,3085,3085,3085,0
20231115,180900,2065931170,3085,3085,3085,3085,0
20231115,180800,2065931170,3085,3085,3085,3085,0
20231115,180700,2065931170,3085,3085,3085,3085,0
20231115,180600,2065931170,3085,3085,3085,3085,0
20231115,180500,2065931170,3085,3085,3085,3085,0
20231115,180400,2065931170,3085,3085,3085,3085,0
20231115,180300,2065931170,3085,3085,3085,3085,0
20231115,180200,2065931170,3085,3085,3085,3085,0
20231115,180100,2065931170,3085,3085,3085,3085,7321
20231115,180000,2065931170,3085,3085,3085,3085,0
20231115,175900,2065931170,3085,3085,3085,3085,0
20231115,175800,2065931170,3085,3085,3085,3085,0
20231115,175700,2065931170,3085,3085,3085,3085,0
20231115,175600,2065931170,3085,3085,3085,3085,0
20231115,175500,2065931170,3085,3085,3085,3085,0
20231115,175400,2065931170,3085,3085,3085,3085,0
20231115,175300,2065931170,3085,3085,3085,3085,0
20231115,175200,2065931170,3085,3085,3085,3085,0
20231115,175100,2065931170,3085,3085,3085,3085,0
20231115,175000,2065931170,3085,3085,3085,3085,0
20231115,174900,2065931170,3085,3085,3085,3085,0
20231115,174800,2065931170,3085,3085,3085,3085,0
20231115,174700,2065931170,3085,3085,3085,3085,0
20231115,174600,2065931170,3085,3085,3085,3085,0
20231115,174500,2065931170,3085,3085,3085,3085,0
20231115,174400,2065931170,3085,3085,3085,3085,0
20231115,174300,2065931170,3085,3085,3085,3085,0
20231115,174200,2065931170,3085,3085,3085,3085,0
20231115,174100,2065931170,3085,3085,3085,3085,0
20231115,174000,2065931170,3085,3085,3085,3085,0
20231115,173900,2065931170,3085,3085,3085,3085,0
20231115,173800,2065931170,3085,3085,3085,3085,0
20231115,173700,2065931170,3085,3085,3085,3085,0
20231115,173600,2065931170,3085,3085,3085,3085,0
20231115,173500,2065931170,3085,3085,3085,3085,0
20231115,173400,2065931170,3085,3085,3085,3085,0
20231115,173300,2065931170,3085,3085,3085,3085,0
20231115,173200,2065931170,3085,3085,3085,3085,0
20231115,173100,2065931170,3085,3085,3085,3085,7321
20231115,173000,2065931170,3085,3085,3085,3085,0
20231115,172900,2065931170,3085,3085,3085,3085,0
20231115,172800,2065931170,3085,3085,3085,3085,0
20231115,172700,2065931170,3085,3085,3085,3085,0
20231115,172600,2065931170,3085,3085,3085,3085,0
20231115,172500,2065931170,3085,3085,3085,3085,0
20231115,172400,2065931170,3085,3085,3085,3085,0
20231115,172300,2065931170,3085,3085,3085,3085,0
20231115,172200,2065931170,3085,3085,3085,3085,0
20231115,172100,2065931170,3085,3085,3085,3085,0
20231115,172000,2065931170,3085,3085,3085,3085,0
20231115,171900,2065931170,3085,3085,3085,3085,0
20231115,171800,2065931170,3085,3085,3085,3085,0
20231115,171700,2065931170,3085,3085,3085,3085,0
20231115,171600,2065931170,3085,3085,3085,3085,0
20231115,171500,2065931170,3085,3085,3085,3085,0
20231115,171400,2065931170,3085,3085,3085,3085,0
20231115,171300,2065931170,3085,3085,3085,3085,0
20231115,171200,2065931170,3085,3085,3085,3085,0
20231115,171100,2065931170,3085,3085,3085,3085,0
20231115,171000,2065931170,3085,3085,3085,3085,0
20231115,170900,2065931170,3085,3085,3085,3085,0
20231115,170800,2065931170,3085,3085,3085,3085,0
20231115,170700,2065931170,3085,3085,3085,3085,0
20231115,170600,2065931170,3085,3085,3085,3085,0
20231115,170500,2065931170,3085,3085,3085,3085,0
20231115,170400,2065931170,3085,3085,3085,3085,0
20231115,170300,2065931170,3085,3085,3085,3085,0
20231115,170200,2065931170,3085,3085,3085,3085,0
20231115,170100,2065931170,3085,3085,3085,3085,7321
20231115,170000,2065931170,3085,3085,3085,3085,0
20231115,165900,2065931170,3085,3085,3085,3085,0
20231115,165800,2065931170,3085,3085,3085,3085,0
20231115,165700,2065931170,3085,3085,3085,3085,0
20231115,165600,2065931170,3085,3085,3085,3085,0
20231115,165500,2065931170,3085,3085,3085,3085,0
20231115,165400,2065931170,3085,3085,3085,3085,0
20231115,165300,2065931170,3085,3085,3085,3085,0
20231115,165200,2065931170,3085,3085,3085,3085,0
20231115,165100,2065931170,3085,3085,3085,3085,0
20231115,165000,2065931170,3085,3085,3085,3085,0
20231115,164900,2065931170,3085,3085,3085,3085,0
20231115,164800,2065931170,3085,3085,3085,3085,0
20231115,164700,2065931170,3085,3085,3085,3085,0
20231115,164600,2065931170,3085,3085,3085,3085,0
20231115,164500,2065931170,3085,3085,3085,3085,0
20231115,164400,2065931170,3085,3085,3085,3085,0
20231115,164300,2065931170,3085,3085,3085,3085,0
20231115,164200,2065931170,3085,3085,3085,3085,0
20231115,164100,2065931170,3085,3085,3085,3085,0
20231115,164000,2065931170,3085,3085,3085,3085,0
20231115,163900,2065931170,3085,3085,3085,3085,0
20231115,163800,2065931170,3085,3085,3085,3085,0
20231115,163700,2065931170,3085,3085,3085,3085,0
20231115,163600,2065931170,3085,3085,3085,3085,0
20231115,163500,2065931170,3085,3085,3085,3085,0
20231115,163400,2065931170,3085,3085,3085,3085,0
20231115,163300,2065931170,3085,3085,3085,3085,0
20231115,163200,2065931170,3085,3085,3085,3085,0
20231115,163100,2065931170,3085,3085,3085,3085,7321
20231115,163000,2065931170,3085,3085,3085,3085,0
20231115,162900,2065931170,3085,3085,3085,3085,0
20231115,162800,2065931170,3085,3085,3085,3085,0
20231115,162700,2065931170,3085,3085,3085,3085,0
20231115,162600,2065931170,3085,3085,3085,3085,0
20231115,162500,2065931170,3085,3085,3085,3085,0
20231115,162400,2065931170,3085,3085,3085,3085,0
20231115,162300,2065931170,3085,3085,3085,3085,0
20231115,162200,2065931170,3085,3085,3085,3085,0
20231115,162100,2065931170,3085,3085,3085,3085,0
20231115,162000,2065931170,3085,3085,3085,3085,0
20231115,161900,2065931170,3085,3085,3085,3085,0
20231115,161800,2065931170,3085,3085,3085,3085,0
20231115,161700,2065931170,3085,3085,3085,3085,0
20231115,161600,2065931170,3085,3085,3085,3085,0
20231115,161500,2065931170,3085,3085,3085,3085,0
20231115,161400,2065931170,3085,3085,3085,3085,0
20231115,161300,2065931170,3085,3085,3085,3085,0
20231115,161200,2065931170,3085,3085,3085,3085,0
20231115,161100,2065931170,3085,3085,3085,3085,0
20231115,161000,2065931170,3085,3085,3085,3085,0
20231115,160900,2065931170,3085,3085,3085,3085,0
20231115,160800,2065931170,3085,3085,3085,3085,0
20231115,160700,2065931170,3085,3085,3085,3085,0
20231115,160600,2065931170,3085,3085,3085,3085,0
20231115,160500,2065931170,3085,3085,3085,3085,0
20231115,160400,2065931170,3085,3085,3085,3085,0
20231115,160300,2065931170,3085,3085,3085,3085,0
20231115,160200,2065931170,3085,3085,3085,3085,0
20231115,160100,2065931170,3085,3085,3085,3085,7321
20231115,160000,2065931170,3085,3085,3085,3085,0
20231115,155900,2065931170,3085,3085,3085,3085,0
20231115,155800,2065931170,3085,3085,3085,3085,0
20231115,155700,2065931170,3085,3085,3085,3085,0
20231115,155600,2065931170,3085,3085,3085,3085,0
20231115,155500,2065931170,3085,3085,3085,3085,0
20231115,155400,2065931170,3085,3085,3085,3085,0
20231115,155300,2065931170,3085,3085,3085,3085,0
20231115,155200,2065931170,3085,3085,3085,3085,0
20231115,155100,2065931170,3085,3085,3085,3085,0
20231115,155000,2065931170,3085,3085,3085,3085,0
20231115,154900,2065931170,3085,3085,3085,3085,0
20231115,154800,2065931170,3085,3085,3085,3085,0
20231115,154700,2065931170,3085,3085,3085,3085,0
20231115,154600,2065931170,3085,3085,3085,3085,0
20231115,154500,2065931170,3085,3085,3085,3085,0
20231115,154400,2065931170,3085,3085,3085,3085,0
20231115,154300,2065931170,3085,3085,3085,3085,0
20231115,154200,2065931170,3085,3085,3085,3085,0
20231115,154100,2065931170,3085,3085,3085,3085,0
20231115,154000,2065931170,3085,3085,3085,3085,0
20231115,153900,2065931170,3085,3085,3085,3085,0
20231115,153800,2065931170,3085,3085,3085,3085,0
20231115,153700,2065931170,3085,3085,3085,3085,0
20231115,153600,2065931170,3085,3085,3085,3085,0
20231115,153500,2065931170,3085,3085,3085,3085,0
20231115,153400,2065931170,3085,3085,3085,3085,0
20231115,153300,2065931170,3085,3085,3085,3085,0
20231115,153200,2065931170,3085,3085,3085,3085,0
20231115,153100,2065931170,3085,3085,3085,3085,7321
20231115,153000,2065931170,3085,3085,3085,3085,7321
20231115,152900,2043345885,3080,3080,3080,3080,0
20231115,152800,2043345885,3080,3080,3080,3080,0
20231115,152700,2043345885,3080,3080,3080,3080,0
20231115,152600,2043345885,3080,3080,3080,3080,0
20231115,152500,2043345885,3080,3080,3080,3080,0
20231115,152400,2043345885,3080,3080,3080,3080,0
20231115,152300,2043345885,3080,3080,3080,3080,0
20231115,152200,2043345885,3080,3080,3080,3080,0
20231115,152100,2043345885,3080,3080,3080,3080,0
20231115,152000,2043345885,3080,3080,3080,3080,0
20231115,151900,2043345885,3080,3090,3095,3075,1359
20231115,151800,2039146860,3075,3085,3090,3075,5700
20231115,151700,2021594490,3080,3080,3080,3080,291
20231115,151600,2020698210,3085,3090,3090,3080,553
20231115,151500,2018992580,3090,3075,3090,3075,162
20231115,151400,2018493765,3075,3080,3095,3075,5388
20231115,151300,2001906600,3080,3095,3095,3080,679
20231115,151200,1999815265,3085,3085,3090,3085,7120
20231115,151100,1977844405,3090,3090,3090,3090,482
20231115,151000,1976355025,3090,3100,3100,3085,3458
20231115,150900,1965669830,3090,3095,3100,3090,377
20231115,150800,1964502685,3095,3095,3095,3095,80
20231115,150700,1964255085,3100,3100,3100,3100,0
20231115,150600,1964255085,3100,3100,3100,3090,340
20231115,150500,1963201335,3100,3100,3100,3100,215
20231115,150400,1962534835,3100,3095,3100,3095,3710
20231115,150300,1951044970,3090,3090,3095,3090,303
20231115,150200,1950108465,3090,3090,3100,3090,4451
20231115,150100,1936354835,3100,3095,3100,3090,849
20231115,150000,1933728095,3100,3105,3105,3100,286
20231115,145900,1932840360,3100,3090,3100,3090,1243
20231115,145800,1928988070,3100,3100,3100,3090,230
20231115,145700,1928276390,3100,3100,3100,3100,1250
20231115,145600,1924401390,3100,3095,3100,3095,741
20231115,145500,1922107980,3095,3100,3100,3095,101
20231115,145400,1921795380,3090,3100,3100,3090,55
20231115,145300,1921625375,3090,3090,3090,3090,350
20231115,145200,1920543875,3090,3090,3090,3090,0
20231115,145100,1920543875,3090,3100,3100,3090,427
20231115,145000,1919221225,3100,3100,3100,3100,323
20231115,144900,1918219925,3095,3095,3095,3095,467
20231115,144800,1916774560,3095,3095,3095,3095,15
20231115,144700,1916728135,3095,3095,3095,3095,1187
20231115,144600,1913054370,3095,3095,3095,3095,0
20231115,144500,1913054370,3095,3090,3095,3090,637
20231115,144400,1911083445,3090,3090,3090,3090,184
20231115,144300,1910514885,3095,3095,3095,3095,15
20231115,144200,1910468460,3090,3090,3090,3085,2812
20231115,144100,1901791595,3095,3095,3095,3095,477
20231115,144000,1900315280,3100,3100,3100,3095,323
20231115,143900,1899314995,3100,3095,3100,3095,294
20231115,143800,1898404865,3095,3100,3100,3085,667
20231115,143700,1896343530,3100,3100,3100,3100,2
20231115,143600,1896337330,3100,3100,3100,3100,504
20231115,143500,1894774930,3090,3100,3100,3090,761
20231115,143400,1892423340,3100,3095,3100,3095,306
20231115,143300,1891476245,3095,3090,3095,3090,2119
20231115,143200,1884925540,3095,3095,3095,3090,66
20231115,143100,1884721590,3090,3090,3090,3090,51
20231115,143000,1884564000,3095,3095,3095,3095,619
20231115,142900,1882648195,3100,3095,3100,3095,20
20231115,142800,1882586290,3095,3100,3100,3095,221
20231115,142700,1881902290,3095,3090,3095,3090,692
20231115,142600,1879761840,3095,3090,3095,3085,550
20231115,142500,1878062590,3080,3085,3095,3080,2905
20231115,142400,1869096280,3095,3090,3095,3085,358
20231115,142300,1867990595,3085,3090,3090,3085,2313
20231115,142200,1860854030,3090,3095,3095,3085,1447
20231115,142100,1856383280,3090,3090,3090,3080,8760
20231115,142000,1829373330,3095,3095,3095,3090,159
20231115,141900,1828882000,3085,3100,3100,3085,2395
20231115,141800,1821486920,3090,3095,3100,3085,2349
20231115,141700,1814227675,3090,3090,3095,3090,2009
20231115,141600,1808011395,3095,3090,3095,3090,325
20231115,141500,1807007140,3090,3085,3090,3085,931
20231115,141400,1804134520,3085,3095,3095,3085,1553
20231115,141300,1799335760,3095,3095,3095,3090,2045
20231115,141200,1793006550,3090,3100,3100,3090,1498
20231115,141100,1788375740,3090,3090,3100,3085,1767
20231115,141000,1782911555,3085,3085,3085,3080,1518
20231115,140900,1778231465,3085,3090,3090,3085,11899
20231115,140800,1741488115,3090,3095,3105,3090,954
20231115,140700,1738537110,3095,3090,3100,3090,3626
20231115,140600,1727314870,3090,3100,3100,3090,7130
20231115,140500,1705244425,3100,3095,3110,3095,2693
20231115,140400,1696893460,3100,3100,3100,3090,3496
20231115,140300,1686072715,3100,3100,3105,3100,1391
20231115,140200,1681759755,3095,3100,3105,3090,7860
20231115,140100,1657445330,3100,3120,3120,3100,13717
20231115,140000,1614857905,3120,3125,3135,3115,3249
20231115,135900,1604720010,3115,3120,3130,3110,13989
20231115,135800,1561109970,3125,3165,3165,3120,48099
20231115,135700,1410340415,3160,3165,3190,3135,78833
20231115,135600,1160899760,3155,3180,3250,3130,127251
20231115,135500,755208925,3200,3085,3240,3085,119585
20231115,135400,379097130,3080,3080,3080,3080,822
20231115,135300,376565370,3080,3080,3080,3080,0
20231115,135200,376565370,3080,3080,3080,3080,1
20231115,135100,376562290,3075,3075,3075,3075,0
20231115,135000,376562290,3075,3075,3075,3075,0
20231115,134900,376562290,3075,3075,3075,3075,35
20231115,134800,376454665,3080,3080,3080,3075,183
20231115,134700,375891125,3080,3080,3080,3080,974
20231115,134600,372891205,3080,3080,3080,3080,182
20231115,134500,372330645,3080,3075,3080,3075,532
20231115,134400,370692245,3075,3075,3075,3075,465
20231115,134300,369262370,3075,3075,3075,3075,1862
20231115,134200,363536720,3080,3080,3080,3080,0
20231115,134100,363536720,3080,3080,3080,3080,2
20231115,134000,363530560,3080,3080,3080,3080,0
20231115,133900,363530560,3080,3080,3080,3080,0
20231115,133800,363530560,3080,3080,3080,3080,1900
20231115,133700,357678560,3080,3080,3080,3080,0
20231115,133600,357678560,3080,3080,3080,3080,0
20231115,133500,357678560,3080,3080,3080,3080,0
20231115,133400,357678560,3080,3080,3080,3080,0
20231115,133300,357678560,3080,3080,3080,3080,0
20231115,133200,357678560,3080,3080,3080,3080,0
20231115,133100,357678560,3080,3075,3080,3075,3
20231115,133000,357669330,3075,3075,3075,3075,520
20231115,132900,356070330,3075,3075,3075,3075,0
20231115,132800,356070330,3075,3075,3075,3075,4
20231115,132700,356058030,3075,3080,3080,3075,555
20231115,132600,354351080,3085,3075,3085,3075,2203
20231115,132500,347575825,3085,3075,3085,3075,100
20231115,132400,347268315,3080,3080,3080,3080,0
20231115,132300,347268315,3080,3080,3080,3080,0
20231115,132200,347268315,3080,3085,3085,3080,1682
20231115,132100,342087620,3085,3080,3085,3080,169
20231115,132000,341567010,3085,3085,3085,3085,0
20231115,131900,341567010,3085,3085,3085,3085,0
20231115,131800,341567010,3085,3085,3085,3085,0
20231115,131700,341567010,3085,3085,3085,3085,947
20231115,131600,338645515,3085,3080,3085,3080,230
20231115,131500,337936640,3080,3080,3080,3080,0
20231115,131400,337936640,3080,3080,3080,3080,1
20231115,131300,337933560,3080,3080,3080,3080,58
20231115,131200,337754920,3085,3085,3085,3085,100
20231115,131100,337446420,3085,3085,3085,3085,0
20231115,131000,337446420,3085,3085,3085,3085,162
20231115,130900,336946650,3080,3080,3080,3080,1041
20231115,130800,333740370,3080,3080,3080,3080,1
20231115,130700,333737290,3085,3085,3085,3085,0
20231115,130600,333737290,3085,3085,3085,3085,1
20231115,130500,333734205,3080,3080,3080,3080,0
20231115,130400,333734205,3080,3080,3080,3080,522
20231115,130300,332126445,3080,3080,3080,3080,0
20231115,130200,332126445,3080,3080,3080,3080,0
20231115,130100,332126445,3080,3080,3080,3080,0
20231115,130000,332126445,3080,3080,3080,3080,0
20231115,125900,332126445,3080,3080,3080,3080,0
20231115,125800,332126445,3080,3080,3080,3080,2
20231115,125700,332120285,3075,3075,3075,3075,388
20231115,125600,330927185,3075,3075,3075,3075,100
20231115,125500,330619685,3080,3080,3080,3080,0
20231115,125400,330619685,3080,3080,3080,3080,1
20231115,125300,330616605,3080,3080,3080,3080,0
20231115,125200,330616605,3080,3080,3080,3080,1
20231115,125100,330613525,3080,3080,3080,3080,0
20231115,125000,330613525,3080,3080,3080,3080,0
20231115,124900,330613525,3080,3080,3080,3080,0
20231115,124800,330613525,3080,3080,3080,3080,0
20231115,124700,330613525,3080,3080,3085,3080,1405
20231115,124600,326282310,3080,3080,3080,3080,2
20231115,124500,326276150,3075,3075,3075,3075,0
20231115,124400,326276150,3075,3075,3075,3075,0
20231115,124300,326276150,3075,3075,3075,3075,0
20231115,124200,326276150,3075,3075,3075,3075,221
20231115,124100,325596575,3075,3075,3075,3075,1
20231115,124000,325593500,3080,3080,3080,3080,0
20231115,123900,325593500,3080,3080,3080,3080,0
20231115,123800,325593500,3080,3080,3080,3080,107
20231115,123700,325263940,3075,3080,3080,3075,101
20231115,123600,324952865,3080,3080,3080,3080,0
20231115,123500,324952865,3080,3080,3080,3080,2
20231115,123400,324946705,3075,3075,3075,3075,0
20231115,123300,324946705,3075,3075,3075,3075,0
20231115,123200,324946705,3075,3075,3075,3075,100
20231115,123100,324639205,3075,3075,3075,3075,0
20231115,123000,324639205,3075,3075,3075,3075,0
20231115,122900,324639205,3075,3075,3075,3075,180
20231115,122800,324085705,3080,3080,3080,3080,20
20231115,122700,324024105,3085,3085,3085,3085,1
20231115,122600,324021020,3085,3085,3085,3085,1
20231115,122500,324017935,3080,3080,3080,3080,0
20231115,122400,324017935,3080,3080,3080,3080,0
20231115,122300,324017935,3080,3080,3080,3080,85
20231115,122200,323756135,3075,3075,3075,3075,0
20231115,122100,323756135,3075,3075,3075,3075,0
20231115,122000,323756135,3075,3075,3075,3075,0
20231115,121900,323756135,3075,3075,3075,3075,0
20231115,121800,323756135,3075,3070,3075,3070,321
20231115,121700,322770640,3070,3070,3070,3070,0
20231115,121600,322770640,3070,3070,3070,3070,0
20231115,121500,322770640,3070,3070,3070,3070,0
20231115,121400,322770640,3070,3070,3070,3070,0
20231115,121300,322770640,3070,3070,3070,3070,0
20231115,121200,322770640,3070,3070,3070,3070,97
20231115,121100,322472850,3080,3080,3080,3080,3
20231115,121000,322463610,3070,3070,3070,3070,0
20231115,120900,322463610,3070,3075,3075,3070,1489
20231115,120800,317890490,3080,3080,3080,3080,424
20231115,120700,316584570,3080,3080,3080,3080,19
20231115,120600,316526050,3085,3085,3085,3085,0
20231115,120500,316526050,3085,3085,3085,3085,0
20231115,120400,316526050,3085,3085,3085,3085,0
20231115,120300,316526050,3085,3085,3085,3085,0
20231115,120200,316526050,3085,3085,3085,3085,200
20231115,120100,315909050,3085,3085,3085,3085,1000
20231115,120000,312824050,3080,3080,3080,3080,0
20231115,115900,312824050,3080,3080,3080,3080,357
20231115,115800,311724490,3075,3075,3075,3075,0
20231115,115700,311724490,3075,3075,3075,3075,811
20231115,115600,309230665,3075,3075,3075,3075,90
20231115,115500,308953915,3080,3080,3080,3080,0
20231115,115400,308953915,3080,3080,3080,3080,400
20231115,115300,307721915,3080,3080,3080,3080,0
20231115,115200,307721915,3080,3080,3080,3080,0
20231115,115100,307721915,3080,3080,3080,3080,0
20231115,115000,307721915,3080,3080,3080,3080,0
20231115,114900,307721915,3080,3075,3080,3070,423
20231115,114800,306421670,3070,3070,3070,3070,0
20231115,114700,306421670,3070,3075,3075,3070,99
20231115,114600,306117655,3080,3080,3080,3080,0
20231115,114500,306117655,3080,3080,3080,3075,1782
20231115,114400,300630680,3080,3080,3080,3080,1100
20231115,114300,297242680,3085,3085,3085,3085,0
20231115,114200,297242680,3085,3085,3085,3085,0
20231115,114100,297242680,3085,3085,3085,3085,1
20231115,114000,297239595,3085,3085,3085,3080,113
20231115,113900,296891090,3085,3085,3085,3085,100
20231115,113800,296582590,3085,3085,3085,3085,4
20231115,113700,296570250,3085,3085,3085,3085,0
20231115,113600,296570250,3085,3075,3085,3075,7
20231115,113500,296548715,3085,3085,3085,3085,1001
20231115,113400,293460630,3075,3075,3075,3075,0
20231115,113300,293460630,3075,3075,3075,3075,0
20231115,113200,293460630,3075,3085,3085,3075,1617
20231115,113100,288473355,3085,3075,3085,3075,20
20231115,113000,288411755,3085,3085,3090,3075,13130
20231115,112900,247879135,3080,3075,3080,3075,4988
20231115,112800,232518435,3075,3070,3075,3070,2004
20231115,112700,226357125,3070,3070,3070,3070,300
20231115,112600,225436125,3070,3070,3070,3070,300
20231115,112500,224515125,3070,3070,3070,3070,0
20231115,112400,224515125,3070,3070,3070,3070,1000
20231115,112300,221445125,3055,3060,3060,3055,19
20231115,112200,221387075,3070,3070,3070,3070,1302
20231115,112100,217389935,3070,3060,3070,3060,3128
20231115,112000,207792115,3060,3070,3070,3060,1996
20231115,111900,201684255,3070,3070,3070,3070,3
20231115,111800,201675045,3065,3070,3070,3065,111
20231115,111700,201334805,3075,3075,3075,3075,5
20231115,111600,201319430,3075,3075,3075,3075,1
20231115,111500,201316355,3070,3070,3070,3070,0
20231115,111400,201316355,3070,3070,3070,3070,5
20231115,111300,201301005,3075,3075,3075,3075,3
20231115,111200,201291780,3075,3075,3075,3075,1
20231115,111100,201288705,3075,3060,3075,3060,681
20231115,111000,199204815,3065,3065,3065,3065,0
20231115,110900,199204815,3065,3070,3070,3065,706
20231115,110800,197038170,3070,3070,3070,3070,0
20231115,110700,197038170,3070,3070,3070,3070,0
20231115,110600,197038170,3070,3070,3070,3070,2
20231115,110500,197032030,3070,3070,3070,3065,397
20231115,110400,195814870,3070,3070,3070,3070,3
20231115,110300,195805660,3060,3060,3060,3060,0
20231115,110200,195805660,3060,3060,3060,3060,0
20231115,110100,195805660,3060,3060,3060,3060,0
20231115,110000,195805660,3060,3060,3060,3060,0
20231115,105900,195805660,3060,3065,3065,3060,982
20231115,105800,192800445,3075,3065,3075,3065,540
20231115,105700,191142205,3080,3080,3080,3080,0
20231115,105600,191142205,3080,3070,3080,3070,1385
20231115,105500,186880165,3060,3060,3060,3060,1
20231115,105400,186877105,3070,3060,3070,3060,51
20231115,105300,186721035,3060,3060,3060,3060,0
20231115,105200,186721035,3060,3065,3065,3060,682
20231115,105100,184632185,3070,3070,3070,3070,0
20231115,105000,184632185,3070,3070,3070,3070,0
20231115,104900,184632185,3070,3070,3070,3070,0
20231115,104800,184632185,3070,3070,3070,3070,0
20231115,104700,184632185,3070,3070,3070,3070,0
20231115,104600,184632185,3070,3070,3070,3070,0
20231115,104500,184632185,3070,3070,3070,3070,1
20231115,104400,184629115,3060,3060,3060,3060,0
20231115,104300,184629115,3060,3070,3070,3060,1003
20231115,104200,181559905,3065,3065,3065,3065,0
20231115,104100,181559905,3065,3065,3065,3065,15
20231115,104000,181513930,3070,3070,3070,3070,8
20231115,103900,181489370,3070,3070,3070,3070,4329
20231115,103800,168199340,3065,3065,3070,3065,1575
20231115,103700,163369460,3060,3060,3060,3060,3
20231115,103600,163360280,3060,3060,3060,3060,7
20231115,103500,163338860,3060,3060,3060,3060,1122
20231115,103400,159905540,3065,3065,3065,3060,245
20231115,103300,159155830,3060,3060,3060,3060,1
20231115,103200,159152770,3065,3065,3065,3065,775
20231115,103100,156777395,3065,3065,3065,3065,0
20231115,103000,156777395,3065,3065,3065,3065,0
20231115,102900,156777395,3065,3065,3065,3065,0
20231115,102800,156777395,3065,3065,3065,3065,1
20231115,102700,156774330,3065,3065,3065,3065,0
20231115,102600,156774330,3065,3065,3065,3065,400
20231115,102500,155548330,3070,3070,3070,3070,900
20231115,102400,152785330,3065,3065,3065,3065,0
20231115,102300,152785330,3065,3065,3065,3065,13
20231115,102200,152745485,3070,3070,3070,3070,0
20231115,102100,152745485,3070,3070,3070,3070,0
20231115,102000,152745485,3070,3065,3070,3065,107
20231115,101900,152417525,3070,3070,3070,3070,1010
20231115,101800,149316825,3075,3075,3075,3075,1
20231115,101700,149313750,3070,3070,3070,3070,1
20231115,101600,149310680,3075,3075,3075,3075,172
20231115,101500,148781780,3075,3075,3075,3075,200
20231115,101400,148166780,3080,3080,3080,3080,0
20231115,101300,148166780,3080,3080,3080,3080,0
20231115,101200,148166780,3080,3080,3080,3080,0
20231115,101100,148166780,3080,3075,3080,3075,203
20231115,101000,147542550,3075,3070,3075,3070,511
20231115,100900,145972030,3075,3075,3075,3075,217
20231115,100800,145304755,3075,3075,3075,3075,350
20231115,100700,144228505,3075,3070,3075,3065,3258
20231115,100600,134222665,3070,3065,3070,3065,2
20231115,100500,134216530,3070,3070,3070,3070,0
20231115,100400,134216530,3070,3070,3070,3060,3
20231115,100300,134207330,3065,3065,3065,3065,0
20231115,100200,134207330,3065,3065,3065,3065,710
20231115,100100,132031180,3065,3065,3065,3065,0
20231115,100000,132031180,3065,3065,3065,3065,3
20231115,095900,132021985,3060,3060,3060,3060,750
20231115,095800,129726985,3065,3065,3065,3065,1
20231115,095700,129723920,3065,3065,3065,3065,0
20231115,095600,129723920,3065,3065,3065,3065,0
20231115,095500,129723920,3065,3065,3065,3065,0
20231115,095400,129723920,3065,3065,3065,3065,0
20231115,095300,129723920,3065,3065,3065,3065,0
20231115,095200,129723920,3065,3060,3065,3060,2
20231115,095100,129717795,3060,3065,3065,3060,1020
20231115,095000,126596495,3065,3065,3065,3065,700
20231115,094900,124450995,3065,3065,3065,3065,1167
20231115,094800,120874140,3065,3065,3065,3055,404
20231115,094700,119635900,3050,3065,3065,3050,6
20231115,094600,119617525,3065,3050,3065,3050,101
20231115,094500,119309460,3050,3060,3065,3050,175
20231115,094400,118775500,3055,3055,3055,3055,71
20231115,094300,118558595,3060,3060,3060,3060,4
20231115,094200,118546355,3055,3060,3060,3055,297
20231115,094100,117639015,3060,3055,3060,3055,751
20231115,094000,115344705,3060,3060,3060,3060,515
20231115,093900,113768805,3060,3060,3060,3060,29
20231115,093800,113680065,3075,3075,3075,3075,6
20231115,093700,113661615,3075,3075,3075,3075,0
20231115,093600,113661615,3075,3075,3075,3075,30
20231115,093500,113569365,3075,3070,3075,3060,303
20231115,093400,112639160,3070,3060,3070,3060,27
20231115,093300,112556490,3065,3065,3065,3065,0
20231115,093200,112556490,3065,3065,3065,3065,1
20231115,093100,112553425,3065,3065,3065,3065,2
20231115,093000,112547295,3065,3065,3065,3065,0
20231115,092900,112547295,3065,3065,3065,3060,2626
20231115,092800,104508825,3060,3060,3060,3060,928
20231115,092700,101669145,3065,3065,3065,3065,700
20231115,092600,99523645,3065,3070,3070,3065,101
20231115,092500,99214075,3065,3070,3070,3065,1737
20231115,092400,93882130,3070,3070,3070,3070,60
20231115,092300,93697930,3070,3065,3070,3065,1210
20231115,092200,89989275,3075,3065,3075,3065,2
20231115,092100,89983135,3070,3075,3075,3070,1476
20231115,092000,85446940,3075,3070,3075,3070,150
20231115,091900,84985890,3075,3075,3075,3075,1
20231115,091800,84982815,3070,3065,3070,3065,2016
20231115,091700,78795510,3065,3065,3065,3065,0
20231115,091600,78795510,3065,3050,3065,3050,656
20231115,091500,76794695,3050,3055,3065,3050,629
20231115,091400,74876205,3055,3060,3060,3055,1217
20231115,091300,71158250,3060,3065,3065,3060,1508
20231115,091200,66543730,3070,3070,3070,3070,0
20231115,091100,66543730,3070,3070,3070,3070,162
20231115,091000,66046390,3070,3060,3070,3060,4
20231115,090900,66034140,3060,3060,3060,3060,68
20231115,090800,65826060,3070,3060,3070,3060,4166
20231115,090700,53058345,3060,3065,3065,3060,538
20231115,090600,51409380,3065,3070,3070,3065,98
20231115,090500,51108955,3075,3060,3075,3060,181
20231115,090400,50553510,3060,3060,3060,3060,1037
20231115,090300,47380290,3075,3060,3075,3060,759
20231115,090200,45057135,3065,3085,3085,3065,2506
20231115,090100,37369225,3095,3095,3095,3075,1150
20231115,090000,33824395,3100,3075,3100,3075,10981