stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194200,988791410,2840,2840,2840,2840,4955
20231115,194100,988791410,2840,2840,2840,2840,0
20231115,194000,988791410,2840,2840,2840,2840,0
20231115,193900,988791410,2840,2840,2840,2840,0
20231115,193800,988791410,2840,2840,2840,2840,0
20231115,193700,988791410,2840,2840,2840,2840,0
20231115,193600,988791410,2840,2840,2840,2840,0
20231115,193500,988791410,2840,2840,2840,2840,0
20231115,193400,988791410,2840,2840,2840,2840,0
20231115,193300,988791410,2840,2840,2840,2840,0
20231115,193200,988791410,2840,2840,2840,2840,0
20231115,193100,988791410,2840,2840,2840,2840,0
20231115,193000,988791410,2840,2840,2840,2840,0
20231115,192900,988791410,2840,2840,2840,2840,0
20231115,192800,988791410,2840,2840,2840,2840,0
20231115,192700,988791410,2840,2840,2840,2840,0
20231115,192600,988791410,2840,2840,2840,2840,0
20231115,192500,988791410,2840,2840,2840,2840,0
20231115,192400,988791410,2840,2840,2840,2840,0
20231115,192300,988791410,2840,2840,2840,2840,0
20231115,192200,988791410,2840,2840,2840,2840,0
20231115,192100,988791410,2840,2840,2840,2840,0
20231115,192000,988791410,2840,2840,2840,2840,0
20231115,191900,988791410,2840,2840,2840,2840,0
20231115,191800,988791410,2840,2840,2840,2840,0
20231115,191700,988791410,2840,2840,2840,2840,0
20231115,191600,988791410,2840,2840,2840,2840,0
20231115,191500,988791410,2840,2840,2840,2840,0
20231115,191400,988791410,2840,2840,2840,2840,0
20231115,191300,988791410,2840,2840,2840,2840,0
20231115,191200,988791410,2840,2840,2840,2840,4955
20231115,191100,988791410,2840,2840,2840,2840,0
20231115,191000,988791410,2840,2840,2840,2840,0
20231115,190900,988791410,2840,2840,2840,2840,0
20231115,190800,988791410,2840,2840,2840,2840,0
20231115,190700,988791410,2840,2840,2840,2840,0
20231115,190600,988791410,2840,2840,2840,2840,0
20231115,190500,988791410,2840,2840,2840,2840,0
20231115,190400,988791410,2840,2840,2840,2840,0
20231115,190300,988791410,2840,2840,2840,2840,0
20231115,190200,988791410,2840,2840,2840,2840,0
20231115,190100,988791410,2840,2840,2840,2840,0
20231115,190000,988791410,2840,2840,2840,2840,0
20231115,185900,988791410,2840,2840,2840,2840,0
20231115,185800,988791410,2840,2840,2840,2840,0
20231115,185700,988791410,2840,2840,2840,2840,0
20231115,185600,988791410,2840,2840,2840,2840,0
20231115,185500,988791410,2840,2840,2840,2840,0
20231115,185400,988791410,2840,2840,2840,2840,0
20231115,185300,988791410,2840,2840,2840,2840,0
20231115,185200,988791410,2840,2840,2840,2840,0
20231115,185100,988791410,2840,2840,2840,2840,0
20231115,185000,988791410,2840,2840,2840,2840,0
20231115,184900,988791410,2840,2840,2840,2840,0
20231115,184800,988791410,2840,2840,2840,2840,0
20231115,184700,988791410,2840,2840,2840,2840,0
20231115,184600,988791410,2840,2840,2840,2840,0
20231115,184500,988791410,2840,2840,2840,2840,0
20231115,184400,988791410,2840,2840,2840,2840,0
20231115,184300,988791410,2840,2840,2840,2840,0
20231115,184200,988791410,2840,2840,2840,2840,4955
20231115,184100,988791410,2840,2840,2840,2840,0
20231115,184000,988791410,2840,2840,2840,2840,0
20231115,183900,988791410,2840,2840,2840,2840,0
20231115,183800,988791410,2840,2840,2840,2840,0
20231115,183700,988791410,2840,2840,2840,2840,0
20231115,183600,988791410,2840,2840,2840,2840,0
20231115,183500,988791410,2840,2840,2840,2840,0
20231115,183400,988791410,2840,2840,2840,2840,0
20231115,183300,988791410,2840,2840,2840,2840,0
20231115,183200,988791410,2840,2840,2840,2840,0
20231115,183100,988791410,2840,2840,2840,2840,0
20231115,183000,988791410,2840,2840,2840,2840,0
20231115,182900,988791410,2840,2840,2840,2840,0
20231115,182800,988791410,2840,2840,2840,2840,0
20231115,182700,988791410,2840,2840,2840,2840,0
20231115,182600,988791410,2840,2840,2840,2840,0
20231115,182500,988791410,2840,2840,2840,2840,0
20231115,182400,988791410,2840,2840,2840,2840,0
20231115,182300,988791410,2840,2840,2840,2840,0
20231115,182200,988791410,2840,2840,2840,2840,0
20231115,182100,988791410,2840,2840,2840,2840,0
20231115,182000,988791410,2840,2840,2840,2840,0
20231115,181900,988791410,2840,2840,2840,2840,0
20231115,181800,988791410,2840,2840,2840,2840,0
20231115,181700,988791410,2840,2840,2840,2840,0
20231115,181600,988791410,2840,2840,2840,2840,0
20231115,181500,988791410,2840,2840,2840,2840,0
20231115,181400,988791410,2840,2840,2840,2840,0
20231115,181300,988791410,2840,2840,2840,2840,0
20231115,181200,988791410,2840,2840,2840,2840,4955
20231115,181100,988791410,2840,2840,2840,2840,0
20231115,181000,988791410,2840,2840,2840,2840,0
20231115,180900,988791410,2840,2840,2840,2840,0
20231115,180800,988791410,2840,2840,2840,2840,0
20231115,180700,988791410,2840,2840,2840,2840,0
20231115,180600,988791410,2840,2840,2840,2840,0
20231115,180500,988791410,2840,2840,2840,2840,0
20231115,180400,988791410,2840,2840,2840,2840,0
20231115,180300,988791410,2840,2840,2840,2840,0
20231115,180200,988791410,2840,2840,2840,2840,0
20231115,180100,988791410,2840,2840,2840,2840,0
20231115,180000,988791410,2840,2840,2840,2840,0
20231115,175900,988791410,2840,2840,2840,2840,0
20231115,175800,988791410,2840,2840,2840,2840,0
20231115,175700,988791410,2840,2840,2840,2840,0
20231115,175600,988791410,2840,2840,2840,2840,0
20231115,175500,988791410,2840,2840,2840,2840,0
20231115,175400,988791410,2840,2840,2840,2840,0
20231115,175300,988791410,2840,2840,2840,2840,0
20231115,175200,988791410,2840,2840,2840,2840,0
20231115,175100,988791410,2840,2840,2840,2840,0
20231115,175000,988791410,2840,2840,2840,2840,0
20231115,174900,988791410,2840,2840,2840,2840,0
20231115,174800,988791410,2840,2840,2840,2840,0
20231115,174700,988791410,2840,2840,2840,2840,0
20231115,174600,988791410,2840,2840,2840,2840,0
20231115,174500,988791410,2840,2840,2840,2840,0
20231115,174400,988791410,2840,2840,2840,2840,0
20231115,174300,988791410,2840,2840,2840,2840,0
20231115,174200,988791410,2840,2840,2840,2840,4955
20231115,174100,988791410,2840,2840,2840,2840,0
20231115,174000,988791410,2840,2840,2840,2840,0
20231115,173900,988791410,2840,2840,2840,2840,0
20231115,173800,988791410,2840,2840,2840,2840,0
20231115,173700,988791410,2840,2840,2840,2840,0
20231115,173600,988791410,2840,2840,2840,2840,0
20231115,173500,988791410,2840,2840,2840,2840,0
20231115,173400,988791410,2840,2840,2840,2840,0
20231115,173300,988791410,2840,2840,2840,2840,0
20231115,173200,988791410,2840,2840,2840,2840,0
20231115,173100,988791410,2840,2840,2840,2840,0
20231115,173000,988791410,2840,2840,2840,2840,0
20231115,172900,988791410,2840,2840,2840,2840,0
20231115,172800,988791410,2840,2840,2840,2840,0
20231115,172700,988791410,2840,2840,2840,2840,0
20231115,172600,988791410,2840,2840,2840,2840,0
20231115,172500,988791410,2840,2840,2840,2840,0
20231115,172400,988791410,2840,2840,2840,2840,0
20231115,172300,988791410,2840,2840,2840,2840,0
20231115,172200,988791410,2840,2840,2840,2840,0
20231115,172100,988791410,2840,2840,2840,2840,0
20231115,172000,988791410,2840,2840,2840,2840,0
20231115,171900,988791410,2840,2840,2840,2840,0
20231115,171800,988791410,2840,2840,2840,2840,0
20231115,171700,988791410,2840,2840,2840,2840,0
20231115,171600,988791410,2840,2840,2840,2840,0
20231115,171500,988791410,2840,2840,2840,2840,0
20231115,171400,988791410,2840,2840,2840,2840,0
20231115,171300,988791410,2840,2840,2840,2840,0
20231115,171200,988791410,2840,2840,2840,2840,4955
20231115,171100,988791410,2840,2840,2840,2840,0
20231115,171000,988791410,2840,2840,2840,2840,0
20231115,170900,988791410,2840,2840,2840,2840,0
20231115,170800,988791410,2840,2840,2840,2840,0
20231115,170700,988791410,2840,2840,2840,2840,0
20231115,170600,988791410,2840,2840,2840,2840,0
20231115,170500,988791410,2840,2840,2840,2840,0
20231115,170400,988791410,2840,2840,2840,2840,0
20231115,170300,988791410,2840,2840,2840,2840,0
20231115,170200,988791410,2840,2840,2840,2840,0
20231115,170100,988791410,2840,2840,2840,2840,0
20231115,170000,988791410,2840,2840,2840,2840,0
20231115,165900,988791410,2840,2840,2840,2840,0
20231115,165800,988791410,2840,2840,2840,2840,0
20231115,165700,988791410,2840,2840,2840,2840,0
20231115,165600,988791410,2840,2840,2840,2840,0
20231115,165500,988791410,2840,2840,2840,2840,0
20231115,165400,988791410,2840,2840,2840,2840,0
20231115,165300,988791410,2840,2840,2840,2840,0
20231115,165200,988791410,2840,2840,2840,2840,0
20231115,165100,988791410,2840,2840,2840,2840,0
20231115,165000,988791410,2840,2840,2840,2840,0
20231115,164900,988791410,2840,2840,2840,2840,0
20231115,164800,988791410,2840,2840,2840,2840,0
20231115,164700,988791410,2840,2840,2840,2840,0
20231115,164600,988791410,2840,2840,2840,2840,0
20231115,164500,988791410,2840,2840,2840,2840,0
20231115,164400,988791410,2840,2840,2840,2840,0
20231115,164300,988791410,2840,2840,2840,2840,0
20231115,164200,988791410,2840,2840,2840,2840,4955
20231115,164100,988791410,2840,2840,2840,2840,0
20231115,164000,988791410,2840,2840,2840,2840,0
20231115,163900,988791410,2840,2840,2840,2840,0
20231115,163800,988791410,2840,2840,2840,2840,0
20231115,163700,988791410,2840,2840,2840,2840,0
20231115,163600,988791410,2840,2840,2840,2840,0
20231115,163500,988791410,2840,2840,2840,2840,0
20231115,163400,988791410,2840,2840,2840,2840,0
20231115,163300,988791410,2840,2840,2840,2840,0
20231115,163200,988791410,2840,2840,2840,2840,0
20231115,163100,988791410,2840,2840,2840,2840,0
20231115,163000,988791410,2840,2840,2840,2840,0
20231115,162900,988791410,2840,2840,2840,2840,0
20231115,162800,988791410,2840,2840,2840,2840,0
20231115,162700,988791410,2840,2840,2840,2840,0
20231115,162600,988791410,2840,2840,2840,2840,0
20231115,162500,988791410,2840,2840,2840,2840,0
20231115,162400,988791410,2840,2840,2840,2840,0
20231115,162300,988791410,2840,2840,2840,2840,0
20231115,162200,988791410,2840,2840,2840,2840,0
20231115,162100,988791410,2840,2840,2840,2840,0
20231115,162000,988791410,2840,2840,2840,2840,0
20231115,161900,988791410,2840,2840,2840,2840,0
20231115,161800,988791410,2840,2840,2840,2840,0
20231115,161700,988791410,2840,2840,2840,2840,0
20231115,161600,988791410,2840,2840,2840,2840,0
20231115,161500,988791410,2840,2840,2840,2840,0
20231115,161400,988791410,2840,2840,2840,2840,0
20231115,161300,988791410,2840,2840,2840,2840,0
20231115,161200,988791410,2840,2840,2840,2840,4955
20231115,161100,988791410,2840,2840,2840,2840,0
20231115,161000,988791410,2840,2840,2840,2840,0
20231115,160900,988791410,2840,2840,2840,2840,0
20231115,160800,988791410,2840,2840,2840,2840,0
20231115,160700,988791410,2840,2840,2840,2840,0
20231115,160600,988791410,2840,2840,2840,2840,0
20231115,160500,988791410,2840,2840,2840,2840,0
20231115,160400,988791410,2840,2840,2840,2840,0
20231115,160300,988791410,2840,2840,2840,2840,0
20231115,160200,988791410,2840,2840,2840,2840,0
20231115,160100,988791410,2840,2840,2840,2840,0
20231115,160000,988791410,2840,2840,2840,2840,0
20231115,155900,988791410,2840,2840,2840,2840,0
20231115,155800,988791410,2840,2840,2840,2840,0
20231115,155700,988791410,2840,2840,2840,2840,0
20231115,155600,988791410,2840,2840,2840,2840,0
20231115,155500,988791410,2840,2840,2840,2840,0
20231115,155400,988791410,2840,2840,2840,2840,0
20231115,155300,988791410,2840,2840,2840,2840,0
20231115,155200,988791410,2840,2840,2840,2840,0
20231115,155100,988791410,2840,2840,2840,2840,0
20231115,155000,988791410,2840,2840,2840,2840,0
20231115,154900,988791410,2840,2840,2840,2840,0
20231115,154800,988791410,2840,2840,2840,2840,0
20231115,154700,988791410,2840,2840,2840,2840,0
20231115,154600,988791410,2840,2840,2840,2840,0
20231115,154500,988791410,2840,2840,2840,2840,0
20231115,154400,988791410,2840,2840,2840,2840,0
20231115,154300,988791410,2840,2840,2840,2840,0
20231115,154200,988791410,2840,2840,2840,2840,4955
20231115,154100,988791410,2840,2840,2840,2840,0
20231115,154000,988791410,2840,2840,2840,2840,0
20231115,153900,988791410,2840,2840,2840,2840,0
20231115,153800,988791410,2840,2840,2840,2840,0
20231115,153700,988791410,2840,2840,2840,2840,0
20231115,153600,988791410,2840,2840,2840,2840,0
20231115,153500,988791410,2840,2840,2840,2840,0
20231115,153400,988791410,2840,2840,2840,2840,0
20231115,153300,988791410,2840,2840,2840,2840,0
20231115,153200,988791410,2840,2840,2840,2840,0
20231115,153100,988791410,2840,2840,2840,2840,0
20231115,153000,988791410,2840,2840,2840,2840,4955
20231115,152900,974719210,2840,2840,2840,2840,0
20231115,152800,974719210,2840,2840,2840,2840,0
20231115,152700,974719210,2840,2840,2840,2840,0
20231115,152600,974719210,2840,2840,2840,2840,0
20231115,152500,974719210,2840,2840,2840,2840,0
20231115,152400,974719210,2840,2840,2840,2840,0
20231115,152300,974719210,2840,2840,2840,2840,0
20231115,152200,974719210,2840,2840,2840,2840,0
20231115,152100,974719210,2840,2840,2840,2840,0
20231115,152000,974719210,2840,2840,2840,2840,0
20231115,151900,974719210,2840,2835,2840,2835,189
20231115,151800,974183220,2840,2840,2840,2840,373
20231115,151700,973123900,2840,2840,2840,2835,1446
20231115,151600,969024295,2845,2835,2845,2835,501
20231115,151500,967603950,2845,2845,2845,2845,0
20231115,151400,967603950,2845,2845,2845,2845,1
20231115,151300,967601105,2835,2840,2840,2835,255
20231115,151200,966878155,2840,2840,2840,2840,557
20231115,151100,965296275,2835,2835,2835,2835,0
20231115,151000,965296275,2835,2835,2840,2835,265
20231115,150900,964544995,2835,2835,2835,2835,100
20231115,150800,964261495,2835,2835,2835,2835,0
20231115,150700,964261495,2835,2835,2835,2835,0
20231115,150600,964261495,2835,2840,2845,2835,2040
20231115,150500,958476445,2835,2835,2835,2835,199
20231115,150400,957912280,2830,2830,2830,2830,800
20231115,150300,955648280,2835,2830,2835,2830,210
20231115,150200,955053945,2835,2835,2835,2835,32
20231115,150100,954963225,2830,2830,2830,2830,464
20231115,150000,953650105,2840,2840,2840,2840,0
20231115,145900,953650105,2840,2840,2840,2840,200
20231115,145800,953082105,2845,2830,2845,2830,2176
20231115,145700,946921155,2830,2835,2835,2830,50
20231115,145600,946779650,2835,2835,2835,2835,3
20231115,145500,946771145,2835,2840,2840,2830,5898
20231115,145400,930043435,2845,2845,2845,2845,900
20231115,145300,927482935,2845,2845,2845,2845,303
20231115,145200,926620900,2845,2840,2845,2840,620
20231115,145100,924860000,2840,2840,2840,2840,350
20231115,145000,923866000,2845,2845,2845,2845,100
20231115,144900,923581500,2845,2845,2845,2845,155
20231115,144800,923140525,2850,2850,2850,2850,175
20231115,144700,922641775,2850,2850,2850,2850,109
20231115,144600,922331125,2855,2855,2855,2855,0
20231115,144500,922331125,2855,2855,2855,2855,0
20231115,144400,922331125,2855,2855,2855,2855,99
20231115,144300,922048480,2855,2840,2855,2840,50
20231115,144200,921906465,2840,2845,2845,2840,1106
20231115,144100,918764895,2845,2845,2845,2845,7
20231115,144000,918744980,2855,2855,2855,2855,140
20231115,143900,918345280,2855,2855,2855,2855,201
20231115,143800,917771425,2840,2840,2840,2840,32
20231115,143700,917680545,2855,2855,2855,2855,0
20231115,143600,917680545,2855,2855,2855,2855,155
20231115,143500,917238020,2840,2840,2840,2840,0
20231115,143400,917238020,2840,2840,2840,2840,14
20231115,143300,917198260,2840,2840,2840,2840,0
20231115,143200,917198260,2840,2840,2840,2840,0
20231115,143100,917198260,2840,2840,2840,2840,10
20231115,143000,917169860,2840,2840,2840,2840,10
20231115,142900,917141460,2835,2835,2835,2835,0
20231115,142800,917141460,2835,2835,2835,2835,0
20231115,142700,917141460,2835,2850,2850,2835,7845
20231115,142600,894849205,2850,2850,2850,2850,0
20231115,142500,894849205,2850,2850,2850,2850,0
20231115,142400,894849205,2850,2850,2850,2850,3074
20231115,142300,886088305,2850,2850,2850,2850,0
20231115,142200,886088305,2850,2850,2850,2850,86
20231115,142100,885843205,2850,2845,2850,2845,20
20231115,142000,885786300,2845,2845,2845,2845,0
20231115,141900,885786300,2845,2845,2845,2845,194
20231115,141800,885234370,2845,2845,2845,2845,0
20231115,141700,885234370,2845,2845,2845,2845,0
20231115,141600,885234370,2845,2845,2845,2845,51
20231115,141500,885089275,2845,2845,2845,2845,80
20231115,141400,884861675,2845,2845,2845,2845,2
20231115,141300,884855985,2845,2845,2845,2845,0
20231115,141200,884855985,2845,2845,2845,2845,0
20231115,141100,884855985,2845,2845,2845,2845,0
20231115,141000,884855985,2845,2840,2845,2840,3
20231115,140900,884847455,2840,2840,2840,2840,3
20231115,140800,884838935,2835,2835,2835,2835,0
20231115,140700,884838935,2835,2835,2835,2835,4
20231115,140600,884827595,2835,2835,2835,2835,115
20231115,140500,884501570,2835,2835,2835,2835,0
20231115,140400,884501570,2835,2835,2835,2835,0
20231115,140300,884501570,2835,2835,2835,2835,0
20231115,140200,884501570,2835,2835,2835,2835,0
20231115,140100,884501570,2835,2840,2840,2835,202
20231115,140000,883928890,2840,2840,2840,2840,2
20231115,135900,883923210,2840,2840,2840,2840,3
20231115,135800,883914690,2845,2840,2845,2840,2245
20231115,135700,877538725,2845,2845,2845,2845,5
20231115,135600,877524500,2845,2845,2845,2845,1921
20231115,135500,872059255,2845,2845,2845,2845,9
20231115,135400,872033650,2850,2850,2850,2850,0
20231115,135300,872033650,2850,2850,2850,2850,0
20231115,135200,872033650,2850,2850,2850,2850,1333
20231115,135100,868234600,2850,2850,2850,2850,45
20231115,135000,868106350,2855,2855,2855,2855,3
20231115,134900,868097785,2860,2860,2860,2860,3
20231115,134800,868089205,2865,2865,2865,2865,0
20231115,134700,868089205,2865,2865,2865,2865,501
20231115,134600,866653840,2865,2865,2865,2865,0
20231115,134500,866653840,2865,2865,2865,2865,200
20231115,134400,866080840,2865,2855,2865,2855,1379
20231115,134300,862133395,2855,2855,2855,2855,0
20231115,134200,862133395,2855,2855,2855,2855,0
20231115,134100,862133395,2855,2855,2855,2855,0
20231115,134000,862133395,2855,2855,2855,2855,207
20231115,133900,861542410,2855,2855,2855,2855,300
20231115,133800,860685910,2850,2850,2850,2850,230
20231115,133700,860030410,2860,2860,2860,2860,100
20231115,133600,859744410,2860,2860,2860,2860,99
20231115,133500,859461270,2860,2860,2860,2860,0
20231115,133400,859461270,2860,2860,2860,2860,1
20231115,133300,859458410,2855,2855,2855,2855,658
20231115,133200,857579820,2855,2855,2855,2855,343
20231115,133100,856600555,2855,2855,2855,2855,0
20231115,133000,856600555,2855,2855,2855,2855,0
20231115,132900,856600555,2855,2855,2855,2855,50
20231115,132800,856457805,2855,2855,2855,2855,1
20231115,132700,856454950,2850,2850,2850,2850,198
20231115,132600,855890650,2850,2850,2850,2850,1
20231115,132500,855887800,2845,2845,2845,2845,300
20231115,132400,855034300,2850,2850,2850,2850,0
20231115,132300,855034300,2850,2855,2855,2850,2
20231115,132200,855028595,2850,2850,2850,2850,0
20231115,132100,855028595,2850,2850,2850,2850,96
20231115,132000,854754995,2850,2850,2850,2850,200
20231115,131900,854184995,2855,2855,2855,2855,1
20231115,131800,854182140,2850,2850,2850,2850,10
20231115,131700,854153640,2855,2855,2855,2855,0
20231115,131600,854153640,2855,2855,2855,2855,0
20231115,131500,854153640,2855,2855,2855,2855,20
20231115,131400,854096540,2855,2855,2855,2855,0
20231115,131300,854096540,2855,2855,2855,2855,0
20231115,131200,854096540,2855,2855,2855,2855,0
20231115,131100,854096540,2855,2855,2855,2855,10
20231115,131000,854067990,2855,2855,2855,2855,0
20231115,130900,854067990,2855,2855,2855,2855,0
20231115,130800,854067990,2855,2855,2855,2855,0
20231115,130700,854067990,2855,2855,2855,2855,0
20231115,130600,854067990,2855,2845,2855,2845,2245
20231115,130500,847680955,2845,2845,2845,2845,0
20231115,130400,847680955,2845,2850,2850,2845,3433
20231115,130300,837897000,2855,2855,2855,2855,0
20231115,130200,837897000,2855,2855,2855,2855,278
20231115,130100,837103310,2855,2855,2855,2855,237
20231115,130000,836426675,2860,2860,2860,2860,11
20231115,125900,836395215,2860,2860,2860,2860,11
20231115,125800,836363755,2855,2855,2855,2855,0
20231115,125700,836363755,2855,2855,2855,2855,90
20231115,125600,836106805,2850,2850,2850,2850,0
20231115,125500,836106805,2850,2850,2850,2850,24
20231115,125400,836038405,2865,2865,2865,2865,24
20231115,125300,835969645,2850,2850,2850,2850,177
20231115,125200,835465195,2860,2865,2865,2860,1020
20231115,125100,832547945,2865,2850,2865,2850,550
20231115,125000,830979740,2860,2855,2860,2855,204
20231115,124900,830397315,2855,2855,2855,2855,0
20231115,124800,830397315,2855,2855,2855,2855,0
20231115,124700,830397315,2855,2850,2855,2850,689
20231115,124600,828433660,2845,2845,2845,2845,0
20231115,124500,828433660,2845,2845,2845,2845,0
20231115,124400,828433660,2845,2850,2850,2845,753
20231115,124300,826290855,2855,2855,2855,2855,0
20231115,124200,826290855,2855,2855,2855,2855,1
20231115,124100,826288000,2855,2855,2855,2855,0
20231115,124000,826288000,2855,2855,2855,2855,0
20231115,123900,826288000,2855,2855,2855,2855,0
20231115,123800,826288000,2855,2855,2855,2855,0
20231115,123700,826288000,2855,2855,2855,2855,1
20231115,123600,826285145,2850,2850,2850,2850,50
20231115,123500,826142645,2850,2850,2850,2850,2
20231115,123400,826136945,2860,2845,2860,2845,1415
20231115,123300,822099220,2850,2845,2850,2840,608
20231115,123200,820369675,2850,2850,2850,2850,0
20231115,123100,820369675,2850,2850,2850,2850,200
20231115,123000,819799675,2850,2850,2850,2850,0
20231115,122900,819799675,2850,2850,2850,2850,53
20231115,122800,819648625,2850,2850,2850,2850,47
20231115,122700,819514675,2850,2850,2850,2850,0
20231115,122600,819514675,2850,2850,2850,2850,482
20231115,122500,818140975,2850,2850,2850,2850,510
20231115,122400,816687475,2850,2850,2850,2850,1210
20231115,122300,813238975,2850,2845,2860,2845,410
20231115,122200,812068740,2845,2830,2845,2825,301
20231115,122100,811218340,2850,2850,2850,2850,0
20231115,122000,811218340,2850,2850,2850,2850,0
20231115,121900,811218340,2850,2825,2850,2825,1101
20231115,121800,808105490,2825,2835,2835,2825,4201
20231115,121700,796217025,2835,2840,2840,2835,3000
20231115,121600,787706760,2840,2840,2840,2840,0
20231115,121500,787706760,2840,2845,2845,2840,521
20231115,121400,786226755,2840,2840,2840,2840,0
20231115,121300,786226755,2840,2840,2840,2840,1000
20231115,121200,783386755,2840,2845,2845,2840,1000
20231115,121100,780546275,2845,2845,2845,2845,0
20231115,121000,780546275,2845,2845,2845,2845,73
20231115,120900,780338590,2855,2855,2855,2855,2
20231115,120800,780332880,2855,2855,2855,2855,344
20231115,120700,779350760,2860,2860,2860,2860,0
20231115,120600,779350760,2860,2855,2860,2855,50
20231115,120500,779207970,2840,2850,2855,2840,510
20231115,120400,777753020,2840,2845,2845,2840,1156
20231115,120300,774464880,2855,2855,2855,2855,500
20231115,120200,773037380,2850,2850,2850,2850,93
20231115,120100,772772330,2855,2855,2855,2855,454
20231115,120000,771476160,2865,2865,2865,2865,0
20231115,115900,771476160,2865,2865,2865,2865,4
20231115,115800,771464700,2865,2860,2865,2860,750
20231115,115700,769316200,2860,2855,2860,2855,131
20231115,115600,768941695,2865,2865,2865,2865,0
20231115,115500,768941695,2865,2860,2865,2860,61
20231115,115400,768767180,2875,2875,2875,2875,0
20231115,115300,768767180,2875,2875,2875,2875,0
20231115,115200,768767180,2875,2865,2875,2865,1000
20231115,115100,765898790,2855,2855,2855,2855,0
20231115,115000,765898790,2855,2855,2855,2855,20
20231115,114900,765841690,2855,2855,2855,2855,0
20231115,114800,765841690,2855,2855,2855,2855,0
20231115,114700,765841690,2855,2855,2855,2855,0
20231115,114600,765841690,2855,2855,2855,2855,100
20231115,114500,765556190,2850,2855,2855,2850,1178
20231115,114400,762193355,2860,2860,2860,2860,0
20231115,114300,762193355,2860,2860,2860,2860,27
20231115,114200,762116135,2860,2860,2860,2860,0
20231115,114100,762116135,2860,2860,2860,2860,666
20231115,114000,760211375,2860,2860,2860,2860,100
20231115,113900,759925375,2860,2860,2860,2860,0
20231115,113800,759925375,2860,2860,2860,2860,1
20231115,113700,759922515,2860,2860,2860,2860,6
20231115,113600,759905355,2860,2860,2860,2860,1495
20231115,113500,755629655,2860,2865,2865,2860,221
20231115,113400,754997470,2865,2865,2865,2865,490
20231115,113300,753593620,2865,2865,2865,2865,200
20231115,113200,753020620,2875,2865,2875,2865,141
20231115,113100,752616645,2865,2865,2865,2865,0
20231115,113000,752616645,2865,2865,2865,2865,1
20231115,112900,752613780,2870,2870,2870,2870,353
20231115,112800,751600670,2875,2875,2875,2875,483
20231115,112700,750212045,2875,2865,2875,2865,819
20231115,112600,747857520,2875,2875,2875,2875,0
20231115,112500,747857520,2875,2875,2875,2875,0
20231115,112400,747857520,2875,2875,2875,2875,0
20231115,112300,747857520,2875,2865,2875,2865,6286
20231115,112200,729813715,2865,2865,2865,2865,0
20231115,112100,729813715,2865,2870,2870,2865,12
20231115,112000,729779285,2865,2865,2865,2865,43
20231115,111900,729656090,2870,2865,2870,2865,1000
20231115,111800,726789275,2865,2865,2865,2865,0
20231115,111700,726789275,2865,2865,2865,2865,245
20231115,111600,726087350,2865,2865,2865,2865,300
20231115,111500,725227850,2865,2865,2865,2865,3
20231115,111400,725219255,2865,2865,2865,2865,50
20231115,111300,725076005,2865,2865,2865,2865,0
20231115,111200,725076005,2865,2865,2865,2865,0
20231115,111100,725076005,2865,2865,2865,2865,50
20231115,111000,724932755,2860,2860,2860,2860,110
20231115,110900,724618155,2860,2860,2865,2860,525
20231115,110800,723116645,2870,2870,2870,2870,0
20231115,110700,723116645,2870,2870,2870,2870,0
20231115,110600,723116645,2870,2865,2870,2865,1665
20231115,110500,718346230,2860,2860,2860,2860,0
20231115,110400,718346230,2860,2860,2860,2860,177
20231115,110300,717840010,2860,2860,2860,2860,6
20231115,110200,717822850,2855,2855,2855,2855,27
20231115,110100,717745765,2855,2855,2855,2855,0
20231115,110000,717745765,2855,2855,2855,2855,3
20231115,105900,717737200,2855,2855,2855,2855,30
20231115,105800,717651550,2850,2850,2850,2850,738
20231115,105700,715548250,2855,2855,2855,2855,138
20231115,105600,715154260,2855,2855,2855,2855,46
20231115,105500,715022930,2855,2855,2855,2855,768
20231115,105400,712830290,2855,2855,2855,2850,430
20231115,105300,711602790,2855,2855,2855,2855,10
20231115,105200,711574240,2850,2860,2860,2850,77
20231115,105100,711354610,2860,2860,2860,2860,92
20231115,105000,711091490,2840,2860,2860,2840,3288
20231115,104900,701735145,2860,2860,2860,2860,217
20231115,104800,701114525,2860,2860,2860,2855,378
20231115,104700,700034450,2865,2865,2865,2865,1
20231115,104600,700031585,2870,2870,2870,2870,0
20231115,104500,700031585,2870,2865,2870,2845,3440
20231115,104400,690220330,2870,2870,2870,2870,6
20231115,104300,690203110,2865,2865,2865,2865,492
20231115,104200,688793530,2865,2865,2865,2865,487
20231115,104100,687398275,2865,2865,2865,2865,0
20231115,104000,687398275,2865,2860,2865,2860,51
20231115,103900,687252410,2860,2860,2860,2860,50
20231115,103800,687109410,2865,2860,2865,2860,228
20231115,103700,686456440,2855,2855,2855,2855,1318
20231115,103600,682693550,2850,2855,2855,2850,291
20231115,103500,681863040,2840,2845,2845,2840,3000
20231115,103400,673342585,2840,2850,2850,2840,2000
20231115,103300,667660625,2850,2850,2850,2850,409
20231115,103200,666494975,2850,2850,2850,2850,3256
20231115,103100,657215375,2850,2855,2855,2850,1757
20231115,103000,652201660,2860,2865,2870,2860,361
20231115,102900,651169165,2860,2860,2860,2860,2143
20231115,102800,645040185,2860,2860,2860,2860,87
20231115,102700,644791365,2870,2870,2870,2870,1
20231115,102600,644788495,2860,2860,2860,2860,1000
20231115,102500,641928495,2865,2865,2865,2865,40
20231115,102400,641813895,2870,2865,2870,2865,1036
20231115,102300,638841575,2870,2870,2870,2870,909
20231115,102200,636232745,2870,2865,2870,2865,2125
20231115,102100,630144360,2870,2855,2870,2855,6747
20231115,102000,610863455,2850,2850,2850,2850,1344
20231115,101900,607033055,2850,2850,2850,2850,0
20231115,101800,607033055,2850,2850,2850,2850,310
20231115,101700,606149555,2850,2850,2855,2850,2705
20231115,101600,598440235,2850,2835,2855,2835,4471
20231115,101500,585711380,2835,2835,2835,2835,219
20231115,101400,585090515,2845,2845,2845,2845,1
20231115,101300,585087670,2840,2840,2840,2840,587
20231115,101200,583420590,2845,2845,2845,2845,1
20231115,101100,583417745,2840,2840,2840,2840,0
20231115,101000,583417745,2840,2855,2855,2840,1353
20231115,100900,579560965,2855,2855,2855,2855,1
20231115,100800,579558110,2850,2850,2850,2850,4
20231115,100700,579546710,2845,2840,2845,2840,238
20231115,100600,578870040,2840,2840,2840,2840,524
20231115,100500,577381880,2840,2850,2850,2840,1787
20231115,100400,572296855,2850,2855,2855,2850,344
20231115,100300,571316355,2855,2860,2860,2855,5275
20231115,100200,556246215,2860,2860,2860,2860,0
20231115,100100,556246215,2860,2865,2865,2860,131
20231115,100000,555871495,2860,2870,2870,2860,1064
20231115,095900,552819485,2870,2865,2870,2865,1564
20231115,095800,548338455,2865,2870,2870,2865,1249
20231115,095700,544759820,2870,2870,2870,2870,6
20231115,095600,544742600,2870,2870,2870,2870,2713
20231115,095500,536956290,2875,2885,2885,2875,3145
20231115,095400,527894545,2880,2875,2885,2875,1778
20231115,095300,522774280,2880,2870,2880,2870,552
20231115,095200,521189320,2870,2880,2880,2870,1439
20231115,095100,517055125,2870,2855,2875,2855,6052
20231115,095000,499736810,2855,2855,2855,2855,328
20231115,094900,498800370,2860,2850,2860,2850,3
20231115,094800,498791800,2850,2845,2860,2845,5320
20231115,094700,483642000,2845,2840,2845,2840,2498
20231115,094600,476547235,2840,2835,2840,2835,2843
20231115,094500,468481885,2835,2830,2835,2830,154
20231115,094400,468046060,2830,2825,2830,2825,2797
20231115,094300,460132120,2825,2825,2830,2825,81
20231115,094200,459903245,2825,2825,2830,2825,1272
20231115,094100,456309760,2825,2825,2825,2820,172
20231115,094000,455823965,2825,2815,2825,2815,124
20231115,093900,455474890,2830,2830,2830,2815,5416
20231115,093800,440187815,2825,2830,2830,2825,719
20231115,093700,438156545,2830,2820,2830,2820,390
20231115,093600,437054875,2815,2810,2820,2810,3519
20231115,093500,427156690,2805,2810,2810,2805,615
20231115,093400,425431540,2810,2810,2810,2810,5
20231115,093300,425417490,2810,2805,2810,2805,180
20231115,093200,424912585,2805,2800,2805,2800,349
20231115,093100,423934585,2800,2800,2800,2800,1277
20231115,093000,420358985,2795,2800,2800,2795,564
20231115,092900,418779910,2795,2795,2795,2795,180
20231115,092800,418276810,2795,2795,2795,2795,3804
20231115,092700,407644630,2795,2780,2795,2775,1681
20231115,092600,402971550,2780,2770,2780,2770,1093
20231115,092500,399943340,2765,2780,2780,2765,85
20231115,092400,399708090,2770,2770,2775,2765,2304
20231115,092300,393324400,2755,2760,2780,2755,6665
20231115,092200,374915065,2760,2760,2760,2740,998
20231115,092100,372170905,2760,2770,2770,2690,31694
20231115,092000,285811865,2770,2785,2785,2770,774
20231115,091900,283664880,2790,2790,2795,2790,227
20231115,091800,283031435,2795,2775,2795,2765,658
20231115,091700,281207395,2775,2790,2795,2750,10749
20231115,091600,251471860,2795,2800,2800,2795,403
20231115,091500,250344225,2795,2805,2810,2795,252
20231115,091400,249636140,2795,2805,2810,2785,6750
20231115,091300,230750970,2810,2810,2815,2810,904
20231115,091200,228210525,2810,2805,2810,2805,635
20231115,091100,226427850,2805,2800,2805,2800,452
20231115,091000,225162010,2805,2800,2815,2800,2875
20231115,090900,217106955,2800,2785,2800,2775,4838
20231115,090800,203645755,2790,2765,2790,2760,6577
20231115,090700,185418110,2770,2760,2785,2760,21322
20231115,090600,126527140,2680,2680,2680,2680,0
20231115,090500,126527140,2680,2845,2845,2680,17160
20231115,090400,78969990,2845,2830,2845,2825,3346
20231115,090300,69490790,2830,2835,2835,2830,1580
20231115,090200,65016540,2840,2870,2870,2840,9334
20231115,090100,38374795,2865,2890,2890,2865,852
20231115,090000,35928395,2865,2860,2865,2860,12561