stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195800,1445142435,2055,2055,2055,2055,14970
20231115,195700,1445142435,2055,2055,2055,2055,0
20231115,195600,1445142435,2055,2055,2055,2055,0
20231115,195500,1445142435,2055,2055,2055,2055,0
20231115,195400,1445142435,2055,2055,2055,2055,0
20231115,195300,1445142435,2055,2055,2055,2055,0
20231115,195200,1445142435,2055,2055,2055,2055,0
20231115,195100,1445142435,2055,2055,2055,2055,0
20231115,195000,1445142435,2055,2055,2055,2055,0
20231115,194900,1445142435,2055,2055,2055,2055,0
20231115,194800,1445142435,2055,2055,2055,2055,0
20231115,194700,1445142435,2055,2055,2055,2055,0
20231115,194600,1445142435,2055,2055,2055,2055,0
20231115,194500,1445142435,2055,2055,2055,2055,0
20231115,194400,1445142435,2055,2055,2055,2055,0
20231115,194300,1445142435,2055,2055,2055,2055,0
20231115,194200,1445142435,2055,2055,2055,2055,0
20231115,194100,1445142435,2055,2055,2055,2055,0
20231115,194000,1445142435,2055,2055,2055,2055,0
20231115,193900,1445142435,2055,2055,2055,2055,0
20231115,193800,1445142435,2055,2055,2055,2055,0
20231115,193700,1445142435,2055,2055,2055,2055,0
20231115,193600,1445142435,2055,2055,2055,2055,0
20231115,193500,1445142435,2055,2055,2055,2055,0
20231115,193400,1445142435,2055,2055,2055,2055,0
20231115,193300,1445142435,2055,2055,2055,2055,0
20231115,193200,1445142435,2055,2055,2055,2055,0
20231115,193100,1445142435,2055,2055,2055,2055,0
20231115,193000,1445142435,2055,2055,2055,2055,0
20231115,192900,1445142435,2055,2055,2055,2055,0
20231115,192800,1445142435,2055,2055,2055,2055,14970
20231115,192700,1445142435,2055,2055,2055,2055,0
20231115,192600,1445142435,2055,2055,2055,2055,0
20231115,192500,1445142435,2055,2055,2055,2055,0
20231115,192400,1445142435,2055,2055,2055,2055,0
20231115,192300,1445142435,2055,2055,2055,2055,0
20231115,192200,1445142435,2055,2055,2055,2055,0
20231115,192100,1445142435,2055,2055,2055,2055,0
20231115,192000,1445142435,2055,2055,2055,2055,0
20231115,191900,1445142435,2055,2055,2055,2055,0
20231115,191800,1445142435,2055,2055,2055,2055,0
20231115,191700,1445142435,2055,2055,2055,2055,0
20231115,191600,1445142435,2055,2055,2055,2055,0
20231115,191500,1445142435,2055,2055,2055,2055,0
20231115,191400,1445142435,2055,2055,2055,2055,0
20231115,191300,1445142435,2055,2055,2055,2055,0
20231115,191200,1445142435,2055,2055,2055,2055,0
20231115,191100,1445142435,2055,2055,2055,2055,0
20231115,191000,1445142435,2055,2055,2055,2055,0
20231115,190900,1445142435,2055,2055,2055,2055,0
20231115,190800,1445142435,2055,2055,2055,2055,0
20231115,190700,1445142435,2055,2055,2055,2055,0
20231115,190600,1445142435,2055,2055,2055,2055,0
20231115,190500,1445142435,2055,2055,2055,2055,0
20231115,190400,1445142435,2055,2055,2055,2055,0
20231115,190300,1445142435,2055,2055,2055,2055,0
20231115,190200,1445142435,2055,2055,2055,2055,0
20231115,190100,1445142435,2055,2055,2055,2055,0
20231115,190000,1445142435,2055,2055,2055,2055,0
20231115,185900,1445142435,2055,2055,2055,2055,0
20231115,185800,1445142435,2055,2055,2055,2055,14970
20231115,185700,1445142435,2055,2055,2055,2055,0
20231115,185600,1445142435,2055,2055,2055,2055,0
20231115,185500,1445142435,2055,2055,2055,2055,0
20231115,185400,1445142435,2055,2055,2055,2055,0
20231115,185300,1445142435,2055,2055,2055,2055,0
20231115,185200,1445142435,2055,2055,2055,2055,0
20231115,185100,1445142435,2055,2055,2055,2055,0
20231115,185000,1445142435,2055,2055,2055,2055,0
20231115,184900,1445142435,2055,2055,2055,2055,0
20231115,184800,1445142435,2055,2055,2055,2055,0
20231115,184700,1445142435,2055,2055,2055,2055,0
20231115,184600,1445142435,2055,2055,2055,2055,0
20231115,184500,1445142435,2055,2055,2055,2055,0
20231115,184400,1445142435,2055,2055,2055,2055,0
20231115,184300,1445142435,2055,2055,2055,2055,0
20231115,184200,1445142435,2055,2055,2055,2055,0
20231115,184100,1445142435,2055,2055,2055,2055,0
20231115,184000,1445142435,2055,2055,2055,2055,0
20231115,183900,1445142435,2055,2055,2055,2055,0
20231115,183800,1445142435,2055,2055,2055,2055,0
20231115,183700,1445142435,2055,2055,2055,2055,0
20231115,183600,1445142435,2055,2055,2055,2055,0
20231115,183500,1445142435,2055,2055,2055,2055,0
20231115,183400,1445142435,2055,2055,2055,2055,0
20231115,183300,1445142435,2055,2055,2055,2055,0
20231115,183200,1445142435,2055,2055,2055,2055,0
20231115,183100,1445142435,2055,2055,2055,2055,0
20231115,183000,1445142435,2055,2055,2055,2055,0
20231115,182900,1445142435,2055,2055,2055,2055,0
20231115,182800,1445142435,2055,2055,2055,2055,14970
20231115,182700,1445142435,2055,2055,2055,2055,0
20231115,182600,1445142435,2055,2055,2055,2055,0
20231115,182500,1445142435,2055,2055,2055,2055,0
20231115,182400,1445142435,2055,2055,2055,2055,0
20231115,182300,1445142435,2055,2055,2055,2055,0
20231115,182200,1445142435,2055,2055,2055,2055,0
20231115,182100,1445142435,2055,2055,2055,2055,0
20231115,182000,1445142435,2055,2055,2055,2055,0
20231115,181900,1445142435,2055,2055,2055,2055,0
20231115,181800,1445142435,2055,2055,2055,2055,0
20231115,181700,1445142435,2055,2055,2055,2055,0
20231115,181600,1445142435,2055,2055,2055,2055,0
20231115,181500,1445142435,2055,2055,2055,2055,0
20231115,181400,1445142435,2055,2055,2055,2055,0
20231115,181300,1445142435,2055,2055,2055,2055,0
20231115,181200,1445142435,2055,2055,2055,2055,0
20231115,181100,1445142435,2055,2055,2055,2055,0
20231115,181000,1445142435,2055,2055,2055,2055,0
20231115,180900,1445142435,2055,2055,2055,2055,0
20231115,180800,1445142435,2055,2055,2055,2055,0
20231115,180700,1445142435,2055,2055,2055,2055,0
20231115,180600,1445142435,2055,2055,2055,2055,0
20231115,180500,1445142435,2055,2055,2055,2055,0
20231115,180400,1445142435,2055,2055,2055,2055,0
20231115,180300,1445142435,2055,2055,2055,2055,0
20231115,180200,1445142435,2055,2055,2055,2055,0
20231115,180100,1445142435,2055,2055,2055,2055,0
20231115,180000,1445142435,2055,2055,2055,2055,0
20231115,175900,1445142435,2055,2055,2055,2055,0
20231115,175800,1445142435,2055,2055,2055,2055,14970
20231115,175700,1445142435,2055,2055,2055,2055,0
20231115,175600,1445142435,2055,2055,2055,2055,0
20231115,175500,1445142435,2055,2055,2055,2055,0
20231115,175400,1445142435,2055,2055,2055,2055,0
20231115,175300,1445142435,2055,2055,2055,2055,0
20231115,175200,1445142435,2055,2055,2055,2055,0
20231115,175100,1445142435,2055,2055,2055,2055,0
20231115,175000,1445142435,2055,2055,2055,2055,0
20231115,174900,1445142435,2055,2055,2055,2055,0
20231115,174800,1445142435,2055,2055,2055,2055,0
20231115,174700,1445142435,2055,2055,2055,2055,0
20231115,174600,1445142435,2055,2055,2055,2055,0
20231115,174500,1445142435,2055,2055,2055,2055,0
20231115,174400,1445142435,2055,2055,2055,2055,0
20231115,174300,1445142435,2055,2055,2055,2055,0
20231115,174200,1445142435,2055,2055,2055,2055,0
20231115,174100,1445142435,2055,2055,2055,2055,0
20231115,174000,1445142435,2055,2055,2055,2055,0
20231115,173900,1445142435,2055,2055,2055,2055,0
20231115,173800,1445142435,2055,2055,2055,2055,0
20231115,173700,1445142435,2055,2055,2055,2055,0
20231115,173600,1445142435,2055,2055,2055,2055,0
20231115,173500,1445142435,2055,2055,2055,2055,0
20231115,173400,1445142435,2055,2055,2055,2055,0
20231115,173300,1445142435,2055,2055,2055,2055,0
20231115,173200,1445142435,2055,2055,2055,2055,0
20231115,173100,1445142435,2055,2055,2055,2055,0
20231115,173000,1445142435,2055,2055,2055,2055,0
20231115,172900,1445142435,2055,2055,2055,2055,0
20231115,172800,1445142435,2055,2055,2055,2055,14970
20231115,172700,1445142435,2055,2055,2055,2055,0
20231115,172600,1445142435,2055,2055,2055,2055,0
20231115,172500,1445142435,2055,2055,2055,2055,0
20231115,172400,1445142435,2055,2055,2055,2055,0
20231115,172300,1445142435,2055,2055,2055,2055,0
20231115,172200,1445142435,2055,2055,2055,2055,0
20231115,172100,1445142435,2055,2055,2055,2055,0
20231115,172000,1445142435,2055,2055,2055,2055,0
20231115,171900,1445142435,2055,2055,2055,2055,0
20231115,171800,1445142435,2055,2055,2055,2055,0
20231115,171700,1445142435,2055,2055,2055,2055,0
20231115,171600,1445142435,2055,2055,2055,2055,0
20231115,171500,1445142435,2055,2055,2055,2055,0
20231115,171400,1445142435,2055,2055,2055,2055,0
20231115,171300,1445142435,2055,2055,2055,2055,0
20231115,171200,1445142435,2055,2055,2055,2055,0
20231115,171100,1445142435,2055,2055,2055,2055,0
20231115,171000,1445142435,2055,2055,2055,2055,0
20231115,170900,1445142435,2055,2055,2055,2055,0
20231115,170800,1445142435,2055,2055,2055,2055,0
20231115,170700,1445142435,2055,2055,2055,2055,0
20231115,170600,1445142435,2055,2055,2055,2055,0
20231115,170500,1445142435,2055,2055,2055,2055,0
20231115,170400,1445142435,2055,2055,2055,2055,0
20231115,170300,1445142435,2055,2055,2055,2055,0
20231115,170200,1445142435,2055,2055,2055,2055,0
20231115,170100,1445142435,2055,2055,2055,2055,0
20231115,170000,1445142435,2055,2055,2055,2055,0
20231115,165900,1445142435,2055,2055,2055,2055,0
20231115,165800,1445142435,2055,2055,2055,2055,14970
20231115,165700,1445142435,2055,2055,2055,2055,0
20231115,165600,1445142435,2055,2055,2055,2055,0
20231115,165500,1445142435,2055,2055,2055,2055,0
20231115,165400,1445142435,2055,2055,2055,2055,0
20231115,165300,1445142435,2055,2055,2055,2055,0
20231115,165200,1445142435,2055,2055,2055,2055,0
20231115,165100,1445142435,2055,2055,2055,2055,0
20231115,165000,1445142435,2055,2055,2055,2055,0
20231115,164900,1445142435,2055,2055,2055,2055,0
20231115,164800,1445142435,2055,2055,2055,2055,0
20231115,164700,1445142435,2055,2055,2055,2055,0
20231115,164600,1445142435,2055,2055,2055,2055,0
20231115,164500,1445142435,2055,2055,2055,2055,0
20231115,164400,1445142435,2055,2055,2055,2055,0
20231115,164300,1445142435,2055,2055,2055,2055,0
20231115,164200,1445142435,2055,2055,2055,2055,0
20231115,164100,1445142435,2055,2055,2055,2055,0
20231115,164000,1445142435,2055,2055,2055,2055,0
20231115,163900,1445142435,2055,2055,2055,2055,0
20231115,163800,1445142435,2055,2055,2055,2055,0
20231115,163700,1445142435,2055,2055,2055,2055,0
20231115,163600,1445142435,2055,2055,2055,2055,0
20231115,163500,1445142435,2055,2055,2055,2055,0
20231115,163400,1445142435,2055,2055,2055,2055,0
20231115,163300,1445142435,2055,2055,2055,2055,0
20231115,163200,1445142435,2055,2055,2055,2055,0
20231115,163100,1445142435,2055,2055,2055,2055,0
20231115,163000,1445142435,2055,2055,2055,2055,0
20231115,162900,1445142435,2055,2055,2055,2055,0
20231115,162800,1445142435,2055,2055,2055,2055,14970
20231115,162700,1445142435,2055,2055,2055,2055,0
20231115,162600,1445142435,2055,2055,2055,2055,0
20231115,162500,1445142435,2055,2055,2055,2055,0
20231115,162400,1445142435,2055,2055,2055,2055,0
20231115,162300,1445142435,2055,2055,2055,2055,0
20231115,162200,1445142435,2055,2055,2055,2055,0
20231115,162100,1445142435,2055,2055,2055,2055,0
20231115,162000,1445142435,2055,2055,2055,2055,0
20231115,161900,1445142435,2055,2055,2055,2055,0
20231115,161800,1445142435,2055,2055,2055,2055,0
20231115,161700,1445142435,2055,2055,2055,2055,0
20231115,161600,1445142435,2055,2055,2055,2055,0
20231115,161500,1445142435,2055,2055,2055,2055,0
20231115,161400,1445142435,2055,2055,2055,2055,0
20231115,161300,1445142435,2055,2055,2055,2055,0
20231115,161200,1445142435,2055,2055,2055,2055,0
20231115,161100,1445142435,2055,2055,2055,2055,0
20231115,161000,1445142435,2055,2055,2055,2055,0
20231115,160900,1445142435,2055,2055,2055,2055,0
20231115,160800,1445142435,2055,2055,2055,2055,0
20231115,160700,1445142435,2055,2055,2055,2055,0
20231115,160600,1445142435,2055,2055,2055,2055,0
20231115,160500,1445142435,2055,2055,2055,2055,0
20231115,160400,1445142435,2055,2055,2055,2055,0
20231115,160300,1445142435,2055,2055,2055,2055,0
20231115,160200,1445142435,2055,2055,2055,2055,0
20231115,160100,1445142435,2055,2055,2055,2055,0
20231115,160000,1445142435,2055,2055,2055,2055,0
20231115,155900,1445142435,2055,2055,2055,2055,0
20231115,155800,1445142435,2055,2055,2055,2055,14970
20231115,155700,1445142435,2055,2055,2055,2055,0
20231115,155600,1445142435,2055,2055,2055,2055,0
20231115,155500,1445142435,2055,2055,2055,2055,0
20231115,155400,1445142435,2055,2055,2055,2055,0
20231115,155300,1445142435,2055,2055,2055,2055,0
20231115,155200,1445142435,2055,2055,2055,2055,0
20231115,155100,1445142435,2055,2055,2055,2055,0
20231115,155000,1445142435,2055,2055,2055,2055,0
20231115,154900,1445142435,2055,2055,2055,2055,0
20231115,154800,1445142435,2055,2055,2055,2055,0
20231115,154700,1445142435,2055,2055,2055,2055,0
20231115,154600,1445142435,2055,2055,2055,2055,0
20231115,154500,1445142435,2055,2055,2055,2055,0
20231115,154400,1445142435,2055,2055,2055,2055,0
20231115,154300,1445142435,2055,2055,2055,2055,0
20231115,154200,1445142435,2055,2055,2055,2055,0
20231115,154100,1445142435,2055,2055,2055,2055,0
20231115,154000,1445142435,2055,2055,2055,2055,0
20231115,153900,1445142435,2055,2055,2055,2055,0
20231115,153800,1445142435,2055,2055,2055,2055,0
20231115,153700,1445142435,2055,2055,2055,2055,0
20231115,153600,1445142435,2055,2055,2055,2055,0
20231115,153500,1445142435,2055,2055,2055,2055,0
20231115,153400,1445142435,2055,2055,2055,2055,0
20231115,153300,1445142435,2055,2055,2055,2055,0
20231115,153200,1445142435,2055,2055,2055,2055,0
20231115,153100,1445142435,2055,2055,2055,2055,0
20231115,153000,1445142435,2055,2055,2055,2055,14970
20231115,152900,1414379085,2065,2065,2065,2065,0
20231115,152800,1414379085,2065,2065,2065,2065,0
20231115,152700,1414379085,2065,2065,2065,2065,0
20231115,152600,1414379085,2065,2065,2065,2065,0
20231115,152500,1414379085,2065,2065,2065,2065,0
20231115,152400,1414379085,2065,2065,2065,2065,0
20231115,152300,1414379085,2065,2065,2065,2065,0
20231115,152200,1414379085,2065,2065,2065,2065,0
20231115,152100,1414379085,2065,2065,2065,2065,0
20231115,152000,1414379085,2065,2065,2065,2065,0
20231115,151900,1414379085,2065,2065,2065,2065,181
20231115,151800,1414005320,2050,2050,2050,2050,0
20231115,151700,1414005320,2050,2070,2070,2050,41780
20231115,151600,1328157765,2070,2070,2070,2070,4
20231115,151500,1328149485,2060,2065,2065,2060,29989
20231115,151400,1266342660,2070,2065,2070,2065,311
20231115,151300,1265700330,2065,2065,2065,2065,0
20231115,151200,1265700330,2065,2070,2070,2065,47
20231115,151100,1265603070,2070,2070,2070,2070,86
20231115,151000,1265425050,2070,2065,2070,2065,48
20231115,150900,1265325695,2070,2070,2070,2070,1915
20231115,150800,1261361645,2070,2070,2070,2070,640
20231115,150700,1260036845,2070,2070,2070,2070,620
20231115,150600,1258753445,2070,2070,2070,2070,5001
20231115,150500,1248401375,2070,2070,2070,2070,645
20231115,150400,1247066225,2070,2060,2070,2060,4348
20231115,150300,1238085640,2060,2060,2065,2060,106
20231115,150200,1237867230,2060,2065,2065,2060,123
20231115,150100,1237613600,2065,2060,2065,2060,900
20231115,150000,1235758350,2065,2065,2065,2065,0
20231115,145900,1235758350,2065,2065,2065,2065,702
20231115,145800,1234308720,2065,2065,2065,2065,1852
20231115,145700,1230484340,2065,2065,2065,2065,2344
20231115,145600,1225643980,2065,2065,2065,2065,0
20231115,145500,1225643980,2065,2060,2065,2060,506
20231115,145400,1224599190,2060,2060,2060,2060,250
20231115,145300,1224084190,2060,2060,2060,2060,0
20231115,145200,1224084190,2060,2060,2060,2060,2
20231115,145100,1224080070,2060,2060,2060,2060,950
20231115,145000,1222123070,2060,2060,2060,2060,2265
20231115,144900,1217457170,2060,2060,2060,2060,1009
20231115,144800,1215378630,2060,2060,2060,2060,0
20231115,144700,1215378630,2060,2060,2060,2060,0
20231115,144600,1215378630,2060,2060,2060,2060,100
20231115,144500,1215172630,2060,2060,2060,2060,1221
20231115,144400,1212657370,2060,2060,2060,2060,100
20231115,144300,1212451370,2060,2060,2060,2060,33
20231115,144200,1212383390,2060,2060,2060,2060,600
20231115,144100,1211147390,2060,2060,2060,2060,0
20231115,144000,1211147390,2060,2060,2060,2060,200
20231115,143900,1210735390,2060,2060,2060,2060,83
20231115,143800,1210564410,2065,2060,2065,2060,1550
20231115,143700,1207371160,2060,2060,2060,2060,0
20231115,143600,1207371160,2060,2070,2070,2060,4956
20231115,143500,1197121620,2070,2070,2070,2070,238
20231115,143400,1196628960,2070,2070,2070,2070,200
20231115,143300,1196214960,2075,2075,2075,2075,2244
20231115,143200,1191558660,2070,2070,2070,2070,7365
20231115,143100,1176313110,2070,2070,2070,2070,471
20231115,143000,1175338140,2065,2065,2065,2065,259
20231115,142900,1174803305,2070,2060,2070,2060,9057
20231115,142800,1156100575,2065,2065,2065,2065,100
20231115,142700,1155894075,2065,2060,2065,2060,67
20231115,142600,1155755970,2065,2065,2065,2065,3000
20231115,142500,1149560970,2065,2060,2065,2055,10942
20231115,142400,1127055865,2055,2060,2060,2055,507
20231115,142300,1126011480,2055,2055,2055,2055,200
20231115,142200,1125600480,2055,2055,2055,2055,1000
20231115,142100,1123545480,2055,2055,2055,2055,0
20231115,142000,1123545480,2055,2055,2060,2055,24
20231115,141900,1123496125,2055,2055,2055,2055,0
20231115,141800,1123496125,2055,2055,2055,2055,102
20231115,141700,1123286515,2055,2055,2055,2055,0
20231115,141600,1123286515,2055,2055,2055,2055,20
20231115,141500,1123245415,2055,2055,2055,2055,2
20231115,141400,1123241305,2055,2055,2055,2055,0
20231115,141300,1123241305,2055,2055,2055,2055,0
20231115,141200,1123241305,2055,2055,2055,2055,0
20231115,141100,1123241305,2055,2055,2055,2055,0
20231115,141000,1123241305,2055,2055,2055,2055,30
20231115,140900,1123179655,2055,2055,2055,2055,686
20231115,140800,1121769925,2055,2055,2055,2055,166
20231115,140700,1121428795,2055,2055,2055,2055,0
20231115,140600,1121428795,2055,2055,2055,2055,1961
20231115,140500,1117398940,2055,2055,2055,2055,0
20231115,140400,1117398940,2055,2055,2055,2055,794
20231115,140300,1115767270,2055,2055,2055,2055,500
20231115,140200,1114739770,2055,2060,2060,2055,2801
20231115,140100,1108981215,2060,2060,2060,2060,835
20231115,140000,1107261115,2060,2060,2060,2060,0
20231115,135900,1107261115,2060,2060,2060,2060,0
20231115,135800,1107261115,2060,2060,2060,2060,0
20231115,135700,1107261115,2060,2060,2060,2060,957
20231115,135600,1105289695,2060,2060,2060,2060,0
20231115,135500,1105289695,2060,2060,2060,2060,0
20231115,135400,1105289695,2060,2060,2060,2060,2
20231115,135300,1105285575,2055,2055,2055,2055,0
20231115,135200,1105285575,2055,2055,2055,2055,0
20231115,135100,1105285575,2055,2055,2055,2055,0
20231115,135000,1105285575,2055,2055,2055,2055,0
20231115,134900,1105285575,2055,2055,2055,2055,0
20231115,134800,1105285575,2055,2055,2055,2055,1622
20231115,134700,1101952365,2060,2060,2060,2060,1079
20231115,134600,1099729625,2060,2060,2060,2060,0
20231115,134500,1099729625,2060,2060,2060,2060,0
20231115,134400,1099729625,2060,2055,2060,2055,39
20231115,134300,1099649385,2060,2060,2060,2060,0
20231115,134200,1099649385,2060,2060,2060,2060,293
20231115,134100,1099045805,2060,2060,2060,2060,1687
20231115,134000,1095570585,2055,2055,2055,2055,101
20231115,133900,1095363030,2050,2050,2050,2050,0
20231115,133800,1095363030,2050,2060,2060,2050,52
20231115,133700,1095255930,2050,2050,2050,2050,0
20231115,133600,1095255930,2050,2050,2050,2050,0
20231115,133500,1095255930,2050,2055,2055,2050,5000
20231115,133400,1084987295,2055,2055,2055,2055,1
20231115,133300,1084985240,2065,2065,2065,2065,200
20231115,133200,1084572240,2065,2065,2065,2065,0
20231115,133100,1084572240,2065,2065,2065,2065,0
20231115,133000,1084572240,2065,2065,2065,2065,0
20231115,132900,1084572240,2065,2065,2065,2065,200
20231115,132800,1084159240,2055,2055,2055,2055,0
20231115,132700,1084159240,2055,2055,2055,2055,10
20231115,132600,1084138690,2060,2060,2060,2060,0
20231115,132500,1084138690,2060,2060,2060,2060,0
20231115,132400,1084138690,2060,2060,2060,2060,0
20231115,132300,1084138690,2060,2060,2060,2060,5270
20231115,132200,1073282490,2060,2060,2060,2060,64
20231115,132100,1073150650,2060,2060,2060,2060,0
20231115,132000,1073150650,2060,2060,2060,2060,0
20231115,131900,1073150650,2060,2060,2060,2060,0
20231115,131800,1073150650,2060,2060,2060,2060,0
20231115,131700,1073150650,2060,2060,2060,2060,0
20231115,131600,1073150650,2060,2060,2060,2060,1783
20231115,131500,1069477670,2050,2050,2050,2050,335
20231115,131400,1068790920,2060,2060,2060,2055,10260
20231115,131300,1047669220,2065,2065,2065,2065,0
20231115,131200,1047669220,2065,2065,2065,2065,3543
20231115,131100,1040352925,2065,2065,2065,2065,10
20231115,131000,1040332275,2070,2070,2070,2070,0
20231115,130900,1040332275,2070,2070,2070,2070,0
20231115,130800,1040332275,2070,2070,2070,2070,498
20231115,130700,1039301415,2070,2070,2070,2070,0
20231115,130600,1039301415,2070,2065,2070,2065,10095
20231115,130500,1018408265,2065,2065,2065,2065,5946
20231115,130400,1006129775,2060,2060,2060,2060,9201
20231115,130300,987175715,2050,2050,2050,2050,3000
20231115,130200,981025715,2060,2060,2060,2060,1
20231115,130100,981023655,2050,2050,2050,2050,1500
20231115,130000,977948655,2055,2055,2055,2055,2
20231115,125900,977944545,2055,2050,2055,2050,1309
20231115,125800,975261080,2050,2055,2055,2050,7611
20231115,125700,959650570,2055,2055,2055,2055,46
20231115,125600,959556040,2055,2055,2055,2055,0
20231115,125500,959556040,2055,2055,2055,2055,2999
20231115,125400,953393095,2055,2055,2055,2055,78
20231115,125300,953232805,2055,2055,2055,2055,2487
20231115,125200,948122020,2055,2055,2055,2055,5000
20231115,125100,937847020,2055,2055,2055,2055,0
20231115,125000,937847020,2055,2055,2055,2055,0
20231115,124900,937847020,2055,2055,2055,2055,349
20231115,124800,937129825,2055,2055,2055,2055,20
20231115,124700,937088725,2060,2060,2060,2060,0
20231115,124600,937088725,2060,2060,2060,2060,20
20231115,124500,937047525,2060,2060,2060,2060,0
20231115,124400,937047525,2060,2060,2060,2060,50
20231115,124300,936944525,2060,2060,2060,2060,0
20231115,124200,936944525,2060,2060,2060,2060,0
20231115,124100,936944525,2060,2060,2060,2060,0
20231115,124000,936944525,2060,2060,2060,2060,0
20231115,123900,936944525,2060,2060,2060,2060,176
20231115,123800,936581965,2060,2060,2060,2060,256
20231115,123700,936054605,2060,2060,2060,2060,523
20231115,123600,934977225,2055,2060,2060,2055,1500
20231115,123500,931894675,2060,2060,2060,2060,0
20231115,123400,931894675,2060,2060,2060,2060,500
20231115,123300,930864675,2060,2060,2060,2060,2
20231115,123200,930860555,2060,2060,2060,2060,1230
20231115,123100,928326755,2060,2060,2060,2060,86
20231115,123000,928149595,2060,2060,2060,2060,0
20231115,122900,928149595,2060,2065,2065,2060,2570
20231115,122800,922842645,2060,2060,2060,2060,0
20231115,122700,922842645,2060,2060,2060,2060,0
20231115,122600,922842645,2060,2060,2060,2060,3
20231115,122500,922836465,2060,2060,2060,2060,735
20231115,122400,921322365,2060,2060,2060,2060,36
20231115,122300,921248205,2060,2060,2060,2060,3286
20231115,122200,914479045,2060,2060,2060,2060,1000
20231115,122100,912419045,2060,2060,2060,2060,125
20231115,122000,912161545,2060,2060,2060,2060,0
20231115,121900,912161545,2060,2060,2060,2060,2500
20231115,121800,907011545,2060,2060,2060,2060,49
20231115,121700,906910605,2060,2060,2060,2060,5
20231115,121600,906900305,2060,2060,2060,2060,345
20231115,121500,906189605,2060,2060,2060,2060,0
20231115,121400,906189605,2060,2060,2060,2060,562
20231115,121300,905031885,2060,2060,2060,2060,500
20231115,121200,904001885,2060,2060,2060,2060,0
20231115,121100,904001885,2060,2060,2060,2060,5
20231115,121000,903991585,2060,2060,2060,2060,0
20231115,120900,903991585,2060,2060,2060,2060,6
20231115,120800,903979225,2060,2060,2060,2060,1000
20231115,120700,901919225,2060,2060,2060,2060,1
20231115,120600,901917165,2060,2060,2060,2060,50
20231115,120500,901814165,2065,2065,2065,2065,253
20231115,120400,901291720,2055,2055,2055,2055,0
20231115,120300,901291720,2055,2055,2055,2055,0
20231115,120200,901291720,2055,2055,2055,2055,0
20231115,120100,901291720,2055,2060,2060,2055,9827
20231115,120000,881048400,2060,2060,2060,2060,285
20231115,115900,880461300,2060,2060,2060,2060,1553
20231115,115800,877262120,2060,2060,2060,2060,809
20231115,115700,875595580,2060,2060,2060,2060,200
20231115,115600,875183580,2060,2060,2060,2060,0
20231115,115500,875183580,2060,2060,2060,2060,2
20231115,115400,875179460,2060,2060,2060,2060,0
20231115,115300,875179460,2060,2060,2060,2060,0
20231115,115200,875179460,2060,2060,2060,2060,0
20231115,115100,875179460,2060,2060,2060,2060,200
20231115,115000,874767460,2060,2060,2060,2060,1019
20231115,114900,872668320,2060,2060,2060,2060,3087
20231115,114800,866309100,2060,2060,2060,2060,225
20231115,114700,865845600,2060,2060,2060,2060,0
20231115,114600,865845600,2060,2060,2060,2060,0
20231115,114500,865845600,2060,2060,2060,2060,302
20231115,114400,865223480,2060,2060,2060,2060,982
20231115,114300,863200560,2060,2060,2060,2060,3000
20231115,114200,857020560,2060,2060,2060,2060,224
20231115,114100,856559120,2065,2065,2065,2065,1475
20231115,114000,853513245,2065,2065,2065,2065,1297
20231115,113900,850834940,2065,2065,2065,2065,293
20231115,113800,850229895,2065,2065,2065,2065,1
20231115,113700,850227830,2065,2065,2065,2065,0
20231115,113600,850227830,2065,2065,2065,2065,0
20231115,113500,850227830,2065,2065,2065,2065,414
20231115,113400,849372920,2060,2060,2060,2060,200
20231115,113300,848960920,2070,2070,2070,2070,59
20231115,113200,848838790,2060,2060,2060,2060,0
20231115,113100,848838790,2060,2060,2060,2060,3018
20231115,113000,842621710,2060,2065,2065,2060,1072
20231115,112900,840408035,2065,2065,2065,2065,28
20231115,112800,840350215,2065,2065,2065,2065,1230
20231115,112700,837810265,2065,2065,2065,2065,0
20231115,112600,837810265,2065,2065,2065,2065,23
20231115,112500,837762770,2065,2065,2065,2065,2
20231115,112400,837758640,2065,2065,2065,2065,1
20231115,112300,837756575,2065,2065,2065,2065,708
20231115,112200,836294555,2065,2065,2065,2065,24
20231115,112100,836244995,2065,2065,2065,2065,1098
20231115,112000,833977625,2065,2065,2065,2065,5364
20231115,111900,822900965,2060,2060,2065,2060,2059
20231115,111800,818649425,2060,2060,2060,2060,120
20231115,111700,818402225,2060,2060,2060,2060,0
20231115,111600,818402225,2060,2065,2065,2060,210
20231115,111500,817968625,2065,2065,2065,2060,484
20231115,111400,816970550,2065,2065,2065,2065,1200
20231115,111300,814492550,2060,2065,2065,2060,37
20231115,111200,814416270,2065,2065,2065,2065,10
20231115,111100,814395620,2065,2065,2065,2065,500
20231115,111000,813363120,2065,2065,2065,2065,10
20231115,110900,813342470,2070,2070,2070,2070,21
20231115,110800,813299000,2065,2065,2065,2065,1000
20231115,110700,811234000,2065,2060,2065,2060,1847
20231115,110600,807421400,2060,2060,2060,2060,4100
20231115,110500,798975400,2065,2065,2065,2065,321
20231115,110400,798312535,2065,2065,2065,2065,100
20231115,110300,798106035,2065,2065,2065,2065,997
20231115,110200,796047230,2060,2060,2065,2060,12038
20231115,110100,771198760,2060,2060,2060,2060,11
20231115,110000,771176100,2055,2055,2055,2055,960
20231115,105900,769203300,2055,2055,2055,2055,287
20231115,105800,768613515,2060,2055,2060,2055,1502
20231115,105700,765524405,2060,2060,2060,2060,50
20231115,105600,765421405,2060,2060,2060,2060,0
20231115,105500,765421405,2060,2060,2060,2060,28
20231115,105400,765363725,2055,2055,2055,2055,1000
20231115,105300,763308725,2055,2055,2055,2055,30
20231115,105200,763247075,2055,2055,2055,2055,0
20231115,105100,763247075,2055,2055,2055,2055,287
20231115,105000,762657290,2055,2055,2055,2055,0
20231115,104900,762657290,2055,2055,2055,2055,0
20231115,104800,762657290,2055,2055,2055,2055,72
20231115,104700,762509330,2055,2055,2055,2055,10580
20231115,104600,740767430,2055,2060,2060,2055,5336
20231115,104500,729784395,2055,2055,2055,2055,1
20231115,104400,729782340,2055,2055,2055,2055,620
20231115,104300,728508240,2055,2055,2055,2055,1181
20231115,104200,726081285,2055,2055,2055,2055,290
20231115,104100,725485335,2050,2050,2050,2050,643
20231115,104000,724167185,2055,2055,2055,2055,1215
20231115,103900,721670360,2055,2055,2055,2055,111
20231115,103800,721442255,2050,2050,2050,2050,38
20231115,103700,721364355,2050,2050,2050,2050,1
20231115,103600,721362305,2050,2050,2050,2050,6
20231115,103500,721350005,2050,2055,2055,2050,312
20231115,103400,720710395,2055,2050,2055,2050,202
20231115,103300,720295790,2055,2055,2055,2055,675
20231115,103200,718908665,2055,2055,2055,2055,9
20231115,103100,718890170,2060,2060,2060,2060,4
20231115,103000,718881930,2065,2065,2065,2065,0
20231115,102900,718881930,2065,2055,2065,2050,2573
20231115,102800,713603115,2065,2060,2065,2060,5000
20231115,102700,703287600,2055,2055,2055,2055,287
20231115,102600,702697815,2060,2060,2060,2060,4919
20231115,102500,692564675,2060,2060,2060,2060,0
20231115,102400,692564675,2060,2060,2060,2060,193
20231115,102300,692167095,2060,2060,2060,2055,312
20231115,102200,691525425,2060,2060,2060,2060,0
20231115,102100,691525425,2060,2065,2065,2060,7795
20231115,102000,675466755,2065,2065,2065,2065,783
20231115,101900,673849860,2065,2065,2065,2065,287
20231115,101800,673257205,2065,2070,2070,2065,3102
20231115,101700,666851550,2070,2070,2070,2065,1216
20231115,101600,664340405,2070,2065,2070,2065,381
20231115,101500,663552025,2070,2075,2075,2065,899
20231115,101400,661686880,2075,2070,2080,2070,11697
20231115,101300,637424450,2070,2060,2070,2060,5101
20231115,101200,626865390,2060,2065,2065,2060,604
20231115,101100,625618380,2065,2065,2065,2065,1653
20231115,101000,622204935,2065,2065,2065,2065,3086
20231115,100900,615832345,2065,2075,2075,2065,125
20231115,100800,615573170,2070,2070,2070,2070,7166
20231115,100700,600739550,2075,2070,2075,2070,1868
20231115,100600,596872765,2070,2060,2070,2060,5314
20231115,100500,585875205,2065,2065,2065,2065,66
20231115,100400,585738915,2070,2065,2070,2065,657
20231115,100300,584382160,2070,2060,2070,2060,5787
20231115,100200,572418650,2060,2060,2060,2060,1971
20231115,100100,568358390,2055,2055,2055,2055,265
20231115,100000,567813815,2055,2060,2065,2055,10020
20231115,095900,547133425,2060,2060,2060,2060,13
20231115,095800,547106645,2060,2065,2065,2055,7516
20231115,095700,531623605,2060,2065,2065,2060,3920
20231115,095600,523548335,2065,2065,2065,2065,493
20231115,095500,522530290,2065,2060,2065,2060,2374
20231115,095400,517630560,2065,2060,2065,2060,31
20231115,095300,517566560,2060,2065,2065,2060,808
20231115,095200,515899515,2065,2065,2065,2060,5136
20231115,095100,505296735,2065,2060,2065,2060,699
20231115,095000,503856680,2060,2055,2065,2050,40113
20231115,094900,421380430,2055,2055,2055,2050,4660
20231115,094800,411804885,2050,2055,2055,2050,29
20231115,094700,411745365,2050,2045,2050,2040,11679
20231115,094600,387841825,2045,2045,2050,2045,124
20231115,094500,387588180,2045,2050,2050,2045,16
20231115,094400,387555390,2050,2050,2055,2050,447
20231115,094300,386638475,2055,2055,2055,2050,216
20231115,094200,386195535,2050,2050,2055,2050,267
20231115,094100,385648120,2055,2050,2055,2050,1109
20231115,094000,383374590,2055,2055,2055,2050,3608
20231115,093900,375970625,2050,2050,2055,2050,481
20231115,093800,374984480,2050,2055,2055,2050,1025
20231115,093700,372883105,2055,2050,2055,2050,2065
20231115,093600,368647315,2055,2045,2055,2045,30644
20231115,093500,305944400,2040,2040,2045,2040,3859
20231115,093400,298071975,2045,2045,2045,2040,4134
20231115,093300,289631035,2045,2045,2050,2045,8241
20231115,093200,272772390,2045,2050,2050,2045,3759
20231115,093100,265082405,2045,2045,2050,2045,893
20231115,093000,263256130,2045,2045,2050,2045,1559
20231115,092900,260067900,2050,2045,2050,2045,57
20231115,092800,259951270,2050,2050,2050,2045,113
20231115,092700,259719840,2050,2045,2050,2045,652
20231115,092600,258386180,2050,2055,2055,2045,283
20231115,092500,257806745,2055,2045,2055,2045,5382
20231115,092400,246773160,2045,2040,2045,2040,2689
20231115,092300,241274595,2045,2045,2050,2045,1034
20231115,092200,239159995,2050,2045,2050,2045,240
20231115,092100,238669130,2045,2045,2045,2040,2179
20231115,092000,234215845,2040,2045,2045,2040,122
20231115,091900,233966700,2045,2045,2045,2040,143
20231115,091800,233674485,2040,2040,2045,2040,145
20231115,091700,233378620,2040,2045,2045,2040,1910
20231115,091600,229482110,2045,2045,2045,2040,442
20231115,091500,228578345,2050,2035,2050,2035,4161
20231115,091400,220097090,2040,2045,2045,2040,109
20231115,091300,219874660,2040,2045,2050,2040,533
20231115,091200,218784295,2045,2055,2060,2045,3623
20231115,091100,211339450,2055,2045,2055,2040,29388
20231115,091000,151145000,2040,2045,2045,2035,575
20231115,090900,149974330,2035,2040,2040,2035,3258
20231115,090800,143343460,2040,2045,2045,2040,1626
20231115,090700,140024420,2040,2040,2040,2035,1340
20231115,090600,137290845,2040,2045,2045,2040,3965
20231115,090500,129196635,2045,2050,2050,2045,1233
20231115,090400,126670870,2055,2050,2055,2045,3063
20231115,090300,120390440,2055,2045,2055,2045,7608
20231115,090200,104761780,2045,2040,2045,2035,5958
20231115,090100,92617535,2040,2055,2055,2035,24684
20231115,090000,42159515,2045,2030,2050,2030,20685