stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195900,1311803690,2275,2275,2275,2275,26497
20231115,195800,1311803690,2275,2275,2275,2275,0
20231115,195700,1311803690,2275,2275,2275,2275,0
20231115,195600,1311803690,2275,2275,2275,2275,0
20231115,195500,1311803690,2275,2275,2275,2275,0
20231115,195400,1311803690,2275,2275,2275,2275,0
20231115,195300,1311803690,2275,2275,2275,2275,0
20231115,195200,1311803690,2275,2275,2275,2275,0
20231115,195100,1311803690,2275,2275,2275,2275,0
20231115,195000,1311803690,2275,2275,2275,2275,0
20231115,194900,1311803690,2275,2275,2275,2275,0
20231115,194800,1311803690,2275,2275,2275,2275,0
20231115,194700,1311803690,2275,2275,2275,2275,0
20231115,194600,1311803690,2275,2275,2275,2275,0
20231115,194500,1311803690,2275,2275,2275,2275,0
20231115,194400,1311803690,2275,2275,2275,2275,0
20231115,194300,1311803690,2275,2275,2275,2275,0
20231115,194200,1311803690,2275,2275,2275,2275,0
20231115,194100,1311803690,2275,2275,2275,2275,0
20231115,194000,1311803690,2275,2275,2275,2275,0
20231115,193900,1311803690,2275,2275,2275,2275,0
20231115,193800,1311803690,2275,2275,2275,2275,0
20231115,193700,1311803690,2275,2275,2275,2275,0
20231115,193600,1311803690,2275,2275,2275,2275,0
20231115,193500,1311803690,2275,2275,2275,2275,0
20231115,193400,1311803690,2275,2275,2275,2275,0
20231115,193300,1311803690,2275,2275,2275,2275,0
20231115,193200,1311803690,2275,2275,2275,2275,0
20231115,193100,1311803690,2275,2275,2275,2275,0
20231115,193000,1311803690,2275,2275,2275,2275,0
20231115,192900,1311803690,2275,2275,2275,2275,26497
20231115,192800,1311803690,2275,2275,2275,2275,0
20231115,192700,1311803690,2275,2275,2275,2275,0
20231115,192600,1311803690,2275,2275,2275,2275,0
20231115,192500,1311803690,2275,2275,2275,2275,0
20231115,192400,1311803690,2275,2275,2275,2275,0
20231115,192300,1311803690,2275,2275,2275,2275,0
20231115,192200,1311803690,2275,2275,2275,2275,0
20231115,192100,1311803690,2275,2275,2275,2275,0
20231115,192000,1311803690,2275,2275,2275,2275,0
20231115,191900,1311803690,2275,2275,2275,2275,0
20231115,191800,1311803690,2275,2275,2275,2275,0
20231115,191700,1311803690,2275,2275,2275,2275,0
20231115,191600,1311803690,2275,2275,2275,2275,0
20231115,191500,1311803690,2275,2275,2275,2275,0
20231115,191400,1311803690,2275,2275,2275,2275,0
20231115,191300,1311803690,2275,2275,2275,2275,0
20231115,191200,1311803690,2275,2275,2275,2275,0
20231115,191100,1311803690,2275,2275,2275,2275,0
20231115,191000,1311803690,2275,2275,2275,2275,0
20231115,190900,1311803690,2275,2275,2275,2275,0
20231115,190800,1311803690,2275,2275,2275,2275,0
20231115,190700,1311803690,2275,2275,2275,2275,0
20231115,190600,1311803690,2275,2275,2275,2275,0
20231115,190500,1311803690,2275,2275,2275,2275,0
20231115,190400,1311803690,2275,2275,2275,2275,0
20231115,190300,1311803690,2275,2275,2275,2275,0
20231115,190200,1311803690,2275,2275,2275,2275,0
20231115,190100,1311803690,2275,2275,2275,2275,0
20231115,190000,1311803690,2275,2275,2275,2275,0
20231115,185900,1311803690,2275,2275,2275,2275,26497
20231115,185800,1311803690,2275,2275,2275,2275,0
20231115,185700,1311803690,2275,2275,2275,2275,0
20231115,185600,1311803690,2275,2275,2275,2275,0
20231115,185500,1311803690,2275,2275,2275,2275,0
20231115,185400,1311803690,2275,2275,2275,2275,0
20231115,185300,1311803690,2275,2275,2275,2275,0
20231115,185200,1311803690,2275,2275,2275,2275,0
20231115,185100,1311803690,2275,2275,2275,2275,0
20231115,185000,1311803690,2275,2275,2275,2275,0
20231115,184900,1311803690,2275,2275,2275,2275,0
20231115,184800,1311803690,2275,2275,2275,2275,0
20231115,184700,1311803690,2275,2275,2275,2275,0
20231115,184600,1311803690,2275,2275,2275,2275,0
20231115,184500,1311803690,2275,2275,2275,2275,0
20231115,184400,1311803690,2275,2275,2275,2275,0
20231115,184300,1311803690,2275,2275,2275,2275,0
20231115,184200,1311803690,2275,2275,2275,2275,0
20231115,184100,1311803690,2275,2275,2275,2275,0
20231115,184000,1311803690,2275,2275,2275,2275,0
20231115,183900,1311803690,2275,2275,2275,2275,0
20231115,183800,1311803690,2275,2275,2275,2275,0
20231115,183700,1311803690,2275,2275,2275,2275,0
20231115,183600,1311803690,2275,2275,2275,2275,0
20231115,183500,1311803690,2275,2275,2275,2275,0
20231115,183400,1311803690,2275,2275,2275,2275,0
20231115,183300,1311803690,2275,2275,2275,2275,0
20231115,183200,1311803690,2275,2275,2275,2275,0
20231115,183100,1311803690,2275,2275,2275,2275,0
20231115,183000,1311803690,2275,2275,2275,2275,0
20231115,182900,1311803690,2275,2275,2275,2275,26497
20231115,182800,1311803690,2275,2275,2275,2275,0
20231115,182700,1311803690,2275,2275,2275,2275,0
20231115,182600,1311803690,2275,2275,2275,2275,0
20231115,182500,1311803690,2275,2275,2275,2275,0
20231115,182400,1311803690,2275,2275,2275,2275,0
20231115,182300,1311803690,2275,2275,2275,2275,0
20231115,182200,1311803690,2275,2275,2275,2275,0
20231115,182100,1311803690,2275,2275,2275,2275,0
20231115,182000,1311803690,2275,2275,2275,2275,0
20231115,181900,1311803690,2275,2275,2275,2275,0
20231115,181800,1311803690,2275,2275,2275,2275,0
20231115,181700,1311803690,2275,2275,2275,2275,0
20231115,181600,1311803690,2275,2275,2275,2275,0
20231115,181500,1311803690,2275,2275,2275,2275,0
20231115,181400,1311803690,2275,2275,2275,2275,0
20231115,181300,1311803690,2275,2275,2275,2275,0
20231115,181200,1311803690,2275,2275,2275,2275,0
20231115,181100,1311803690,2275,2275,2275,2275,0
20231115,181000,1311803690,2275,2275,2275,2275,0
20231115,180900,1311803690,2275,2275,2275,2275,0
20231115,180800,1311803690,2275,2275,2275,2275,0
20231115,180700,1311803690,2275,2275,2275,2275,0
20231115,180600,1311803690,2275,2275,2275,2275,0
20231115,180500,1311803690,2275,2275,2275,2275,0
20231115,180400,1311803690,2275,2275,2275,2275,0
20231115,180300,1311803690,2275,2275,2275,2275,0
20231115,180200,1311803690,2275,2275,2275,2275,0
20231115,180100,1311803690,2275,2275,2275,2275,0
20231115,180000,1311803690,2275,2275,2275,2275,0
20231115,175900,1311803690,2275,2275,2275,2275,26497
20231115,175800,1311803690,2275,2275,2275,2275,0
20231115,175700,1311803690,2275,2275,2275,2275,0
20231115,175600,1311803690,2275,2275,2275,2275,0
20231115,175500,1311803690,2275,2275,2275,2275,0
20231115,175400,1311803690,2275,2275,2275,2275,0
20231115,175300,1311803690,2275,2275,2275,2275,0
20231115,175200,1311803690,2275,2275,2275,2275,0
20231115,175100,1311803690,2275,2275,2275,2275,0
20231115,175000,1311803690,2275,2275,2275,2275,0
20231115,174900,1311803690,2275,2275,2275,2275,0
20231115,174800,1311803690,2275,2275,2275,2275,0
20231115,174700,1311803690,2275,2275,2275,2275,0
20231115,174600,1311803690,2275,2275,2275,2275,0
20231115,174500,1311803690,2275,2275,2275,2275,0
20231115,174400,1311803690,2275,2275,2275,2275,0
20231115,174300,1311803690,2275,2275,2275,2275,0
20231115,174200,1311803690,2275,2275,2275,2275,0
20231115,174100,1311803690,2275,2275,2275,2275,0
20231115,174000,1311803690,2275,2275,2275,2275,0
20231115,173900,1311803690,2275,2275,2275,2275,0
20231115,173800,1311803690,2275,2275,2275,2275,0
20231115,173700,1311803690,2275,2275,2275,2275,0
20231115,173600,1311803690,2275,2275,2275,2275,0
20231115,173500,1311803690,2275,2275,2275,2275,0
20231115,173400,1311803690,2275,2275,2275,2275,0
20231115,173300,1311803690,2275,2275,2275,2275,0
20231115,173200,1311803690,2275,2275,2275,2275,0
20231115,173100,1311803690,2275,2275,2275,2275,0
20231115,173000,1311803690,2275,2275,2275,2275,0
20231115,172900,1311803690,2275,2275,2275,2275,26497
20231115,172800,1311803690,2275,2275,2275,2275,0
20231115,172700,1311803690,2275,2275,2275,2275,0
20231115,172600,1311803690,2275,2275,2275,2275,0
20231115,172500,1311803690,2275,2275,2275,2275,0
20231115,172400,1311803690,2275,2275,2275,2275,0
20231115,172300,1311803690,2275,2275,2275,2275,0
20231115,172200,1311803690,2275,2275,2275,2275,0
20231115,172100,1311803690,2275,2275,2275,2275,0
20231115,172000,1311803690,2275,2275,2275,2275,0
20231115,171900,1311803690,2275,2275,2275,2275,0
20231115,171800,1311803690,2275,2275,2275,2275,0
20231115,171700,1311803690,2275,2275,2275,2275,0
20231115,171600,1311803690,2275,2275,2275,2275,0
20231115,171500,1311803690,2275,2275,2275,2275,0
20231115,171400,1311803690,2275,2275,2275,2275,0
20231115,171300,1311803690,2275,2275,2275,2275,0
20231115,171200,1311803690,2275,2275,2275,2275,0
20231115,171100,1311803690,2275,2275,2275,2275,0
20231115,171000,1311803690,2275,2275,2275,2275,0
20231115,170900,1311803690,2275,2275,2275,2275,0
20231115,170800,1311803690,2275,2275,2275,2275,0
20231115,170700,1311803690,2275,2275,2275,2275,0
20231115,170600,1311803690,2275,2275,2275,2275,0
20231115,170500,1311803690,2275,2275,2275,2275,0
20231115,170400,1311803690,2275,2275,2275,2275,0
20231115,170300,1311803690,2275,2275,2275,2275,0
20231115,170200,1311803690,2275,2275,2275,2275,0
20231115,170100,1311803690,2275,2275,2275,2275,0
20231115,170000,1311803690,2275,2275,2275,2275,0
20231115,165900,1311803690,2275,2275,2275,2275,26497
20231115,165800,1311803690,2275,2275,2275,2275,0
20231115,165700,1311803690,2275,2275,2275,2275,0
20231115,165600,1311803690,2275,2275,2275,2275,0
20231115,165500,1311803690,2275,2275,2275,2275,0
20231115,165400,1311803690,2275,2275,2275,2275,0
20231115,165300,1311803690,2275,2275,2275,2275,0
20231115,165200,1311803690,2275,2275,2275,2275,0
20231115,165100,1311803690,2275,2275,2275,2275,0
20231115,165000,1311803690,2275,2275,2275,2275,0
20231115,164900,1311803690,2275,2275,2275,2275,0
20231115,164800,1311803690,2275,2275,2275,2275,0
20231115,164700,1311803690,2275,2275,2275,2275,0
20231115,164600,1311803690,2275,2275,2275,2275,0
20231115,164500,1311803690,2275,2275,2275,2275,0
20231115,164400,1311803690,2275,2275,2275,2275,0
20231115,164300,1311803690,2275,2275,2275,2275,0
20231115,164200,1311803690,2275,2275,2275,2275,0
20231115,164100,1311803690,2275,2275,2275,2275,0
20231115,164000,1311803690,2275,2275,2275,2275,0
20231115,163900,1311803690,2275,2275,2275,2275,0
20231115,163800,1311803690,2275,2275,2275,2275,0
20231115,163700,1311803690,2275,2275,2275,2275,0
20231115,163600,1311803690,2275,2275,2275,2275,0
20231115,163500,1311803690,2275,2275,2275,2275,0
20231115,163400,1311803690,2275,2275,2275,2275,0
20231115,163300,1311803690,2275,2275,2275,2275,0
20231115,163200,1311803690,2275,2275,2275,2275,0
20231115,163100,1311803690,2275,2275,2275,2275,0
20231115,163000,1311803690,2275,2275,2275,2275,0
20231115,162900,1311803690,2275,2275,2275,2275,26497
20231115,162800,1311803690,2275,2275,2275,2275,0
20231115,162700,1311803690,2275,2275,2275,2275,0
20231115,162600,1311803690,2275,2275,2275,2275,0
20231115,162500,1311803690,2275,2275,2275,2275,0
20231115,162400,1311803690,2275,2275,2275,2275,0
20231115,162300,1311803690,2275,2275,2275,2275,0
20231115,162200,1311803690,2275,2275,2275,2275,0
20231115,162100,1311803690,2275,2275,2275,2275,0
20231115,162000,1311803690,2275,2275,2275,2275,0
20231115,161900,1311803690,2275,2275,2275,2275,0
20231115,161800,1311803690,2275,2275,2275,2275,0
20231115,161700,1311803690,2275,2275,2275,2275,0
20231115,161600,1311803690,2275,2275,2275,2275,0
20231115,161500,1311803690,2275,2275,2275,2275,0
20231115,161400,1311803690,2275,2275,2275,2275,0
20231115,161300,1311803690,2275,2275,2275,2275,0
20231115,161200,1311803690,2275,2275,2275,2275,0
20231115,161100,1311803690,2275,2275,2275,2275,0
20231115,161000,1311803690,2275,2275,2275,2275,0
20231115,160900,1311803690,2275,2275,2275,2275,0
20231115,160800,1311803690,2275,2275,2275,2275,0
20231115,160700,1311803690,2275,2275,2275,2275,0
20231115,160600,1311803690,2275,2275,2275,2275,0
20231115,160500,1311803690,2275,2275,2275,2275,0
20231115,160400,1311803690,2275,2275,2275,2275,0
20231115,160300,1311803690,2275,2275,2275,2275,0
20231115,160200,1311803690,2275,2275,2275,2275,0
20231115,160100,1311803690,2275,2275,2275,2275,0
20231115,160000,1311803690,2275,2275,2275,2275,0
20231115,155900,1311803690,2275,2275,2275,2275,26497
20231115,155800,1311803690,2275,2275,2275,2275,0
20231115,155700,1311803690,2275,2275,2275,2275,0
20231115,155600,1311803690,2275,2275,2275,2275,0
20231115,155500,1311803690,2275,2275,2275,2275,0
20231115,155400,1311803690,2275,2275,2275,2275,0
20231115,155300,1311803690,2275,2275,2275,2275,0
20231115,155200,1311803690,2275,2275,2275,2275,0
20231115,155100,1311803690,2275,2275,2275,2275,0
20231115,155000,1311803690,2275,2275,2275,2275,0
20231115,154900,1311803690,2275,2275,2275,2275,0
20231115,154800,1311803690,2275,2275,2275,2275,0
20231115,154700,1311803690,2275,2275,2275,2275,0
20231115,154600,1311803690,2275,2275,2275,2275,0
20231115,154500,1311803690,2275,2275,2275,2275,0
20231115,154400,1311803690,2275,2275,2275,2275,0
20231115,154300,1311803690,2275,2275,2275,2275,0
20231115,154200,1311803690,2275,2275,2275,2275,0
20231115,154100,1311803690,2275,2275,2275,2275,0
20231115,154000,1311803690,2275,2275,2275,2275,0
20231115,153900,1311803690,2275,2275,2275,2275,0
20231115,153800,1311803690,2275,2275,2275,2275,0
20231115,153700,1311803690,2275,2275,2275,2275,0
20231115,153600,1311803690,2275,2275,2275,2275,0
20231115,153500,1311803690,2275,2275,2275,2275,0
20231115,153400,1311803690,2275,2275,2275,2275,0
20231115,153300,1311803690,2275,2275,2275,2275,0
20231115,153200,1311803690,2275,2275,2275,2275,0
20231115,153100,1311803690,2275,2275,2275,2275,0
20231115,153000,1311803690,2275,2275,2275,2275,26497
20231115,152900,1251523015,2280,2280,2280,2280,0
20231115,152800,1251523015,2280,2280,2280,2280,0
20231115,152700,1251523015,2280,2280,2280,2280,0
20231115,152600,1251523015,2280,2280,2280,2280,0
20231115,152500,1251523015,2280,2280,2280,2280,0
20231115,152400,1251523015,2280,2280,2280,2280,0
20231115,152300,1251523015,2280,2280,2280,2280,0
20231115,152200,1251523015,2280,2280,2280,2280,0
20231115,152100,1251523015,2280,2280,2280,2280,0
20231115,152000,1251523015,2280,2280,2280,2280,0
20231115,151900,1251523015,2280,2275,2280,2275,344
20231115,151800,1250738855,2280,2280,2280,2275,105
20231115,151700,1250499925,2280,2280,2280,2275,9
20231115,151600,1250479410,2280,2275,2280,2275,1340
20231115,151500,1247424215,2280,2275,2280,2275,580
20231115,151400,1246104385,2280,2280,2280,2280,0
20231115,151300,1246104385,2280,2275,2280,2275,325
20231115,151200,1245364945,2280,2280,2280,2275,639
20231115,151100,1243911210,2275,2280,2280,2275,9
20231115,151000,1243890710,2280,2280,2280,2275,98
20231115,150900,1243667735,2275,2275,2280,2275,2400
20231115,150800,1238206235,2280,2280,2280,2275,104
20231115,150700,1237969120,2280,2280,2280,2280,1657
20231115,150600,1234191160,2280,2275,2280,2275,44
20231115,150500,1234091045,2280,2280,2280,2280,1
20231115,150400,1234088765,2275,2275,2275,2275,10
20231115,150300,1234066015,2275,2275,2275,2275,531
20231115,150200,1232857990,2275,2275,2275,2270,2346
20231115,150100,1227531250,2275,2275,2275,2275,93
20231115,150000,1227319675,2275,2275,2275,2275,4375
20231115,145900,1217366550,2275,2275,2275,2275,6
20231115,145800,1217352900,2280,2275,2280,2275,24
20231115,145700,1217298250,2275,2280,2285,2275,1111
20231115,145600,1214764770,2285,2280,2285,2280,16
20231115,145500,1214728285,2280,2280,2280,2280,295
20231115,145400,1214055685,2280,2280,2285,2280,25
20231115,145300,1213998680,2280,2280,2280,2280,0
20231115,145200,1213998680,2280,2285,2285,2280,2324
20231115,145100,1208698340,2285,2285,2285,2285,53
20231115,145000,1208577235,2285,2285,2285,2285,1030
20231115,144900,1206223685,2285,2285,2285,2285,78
20231115,144800,1206045455,2285,2285,2285,2285,0
20231115,144700,1206045455,2285,2285,2285,2285,1915
20231115,144600,1201669680,2285,2280,2285,2280,111
20231115,144500,1201416585,2280,2285,2285,2280,262
20231115,144400,1200817965,2280,2280,2280,2280,2000
20231115,144300,1196257965,2285,2285,2285,2285,13
20231115,144200,1196228260,2280,2280,2285,2280,173
20231115,144100,1195833460,2285,2285,2285,2285,5
20231115,144000,1195822035,2280,2280,2280,2280,0
20231115,143900,1195822035,2280,2280,2280,2280,68
20231115,143800,1195666995,2285,2285,2285,2285,1
20231115,143700,1195664710,2285,2280,2285,2280,2593
20231115,143600,1189750170,2285,2285,2285,2285,4
20231115,143500,1189741030,2285,2285,2285,2285,0
20231115,143400,1189741030,2285,2285,2285,2285,0
20231115,143300,1189741030,2285,2285,2285,2285,0
20231115,143200,1189741030,2285,2285,2285,2285,0
20231115,143100,1189741030,2285,2285,2285,2285,50
20231115,143000,1189626780,2285,2285,2285,2285,0
20231115,142900,1189626780,2285,2285,2285,2285,201
20231115,142800,1189167495,2280,2285,2285,2280,953
20231115,142700,1186992240,2285,2285,2285,2285,0
20231115,142600,1186992240,2285,2285,2285,2285,0
20231115,142500,1186992240,2285,2285,2285,2285,1236
20231115,142400,1184167980,2285,2285,2290,2285,18587
20231115,142300,1141696535,2285,2285,2285,2285,0
20231115,142200,1141696535,2285,2285,2285,2285,20
20231115,142100,1141650835,2285,2285,2285,2285,100
20231115,142000,1141422335,2285,2285,2285,2285,62
20231115,141900,1141280665,2280,2280,2280,2280,58
20231115,141800,1141148425,2285,2285,2285,2285,2
20231115,141700,1141143855,2280,2280,2280,2280,10
20231115,141600,1141121055,2285,2285,2285,2285,0
20231115,141500,1141121055,2285,2285,2285,2285,0
20231115,141400,1141121055,2285,2285,2285,2285,1
20231115,141300,1141118770,2280,2285,2285,2280,319
20231115,141200,1140389975,2280,2285,2285,2280,237
20231115,141100,1139849455,2280,2280,2280,2280,475
20231115,141000,1138766455,2280,2280,2285,2280,6537
20231115,140900,1123829585,2285,2285,2285,2285,10
20231115,140800,1123806735,2285,2280,2285,2280,12
20231115,140700,1123779365,2280,2285,2285,2280,2220
20231115,140600,1118717760,2285,2285,2285,2285,608
20231115,140500,1117328480,2285,2285,2285,2280,5990
20231115,140400,1103642830,2285,2285,2285,2285,1
20231115,140300,1103640545,2280,2285,2285,2280,51
20231115,140200,1103524260,2280,2285,2285,2280,1335
20231115,140100,1100480110,2285,2285,2285,2285,1000
20231115,140000,1098195110,2285,2285,2285,2285,1
20231115,135900,1098192825,2285,2280,2285,2280,343
20231115,135800,1097409535,2280,2280,2280,2280,2181
20231115,135700,1092436855,2285,2285,2285,2285,0
20231115,135600,1092436855,2285,2285,2285,2285,0
20231115,135500,1092436855,2285,2285,2285,2285,0
20231115,135400,1092436855,2285,2285,2285,2285,0
20231115,135300,1092436855,2285,2285,2285,2280,1949
20231115,135200,1087986045,2285,2285,2285,2285,1
20231115,135100,1087983760,2280,2280,2280,2280,0
20231115,135000,1087983760,2280,2285,2285,2280,333
20231115,134900,1087224465,2285,2285,2285,2285,193
20231115,134800,1086783460,2285,2285,2285,2285,2094
20231115,134700,1081998670,2290,2290,2290,2285,2380
20231115,134600,1076560285,2290,2290,2290,2290,9
20231115,134500,1076539675,2290,2290,2290,2290,10
20231115,134400,1076516775,2285,2290,2290,2285,35
20231115,134300,1076436795,2290,2290,2290,2290,1
20231115,134200,1076434505,2285,2285,2285,2285,0
20231115,134100,1076434505,2285,2285,2285,2285,51
20231115,134000,1076317970,2285,2285,2285,2285,268
20231115,133900,1075705590,2285,2290,2290,2285,10910
20231115,133800,1050775735,2290,2290,2290,2290,0
20231115,133700,1050775735,2290,2290,2290,2290,8
20231115,133600,1050757415,2290,2290,2290,2290,118
20231115,133500,1050487195,2290,2290,2290,2290,0
20231115,133400,1050487195,2290,2290,2290,2290,177
20231115,133300,1050081865,2290,2290,2290,2290,6
20231115,133200,1050068125,2290,2290,2290,2290,0
20231115,133100,1050068125,2290,2285,2290,2280,223
20231115,133000,1049559240,2290,2290,2290,2290,601
20231115,132900,1048182950,2290,2285,2290,2285,1488
20231115,132800,1044782865,2285,2285,2285,2285,2010
20231115,132700,1040190015,2285,2285,2285,2285,30
20231115,132600,1040121465,2285,2280,2285,2280,294
20231115,132500,1039450140,2285,2285,2285,2285,0
20231115,132400,1039450140,2285,2285,2285,2285,138
20231115,132300,1039134810,2280,2280,2280,2280,132
20231115,132200,1038833850,2285,2285,2285,2285,144
20231115,132100,1038504810,2285,2285,2285,2285,1
20231115,132000,1038502525,2285,2285,2285,2285,50
20231115,131900,1038388275,2285,2280,2285,2280,1002
20231115,131800,1036103705,2285,2285,2285,2285,0
20231115,131700,1036103705,2285,2285,2285,2285,0
20231115,131600,1036103705,2285,2285,2285,2285,3
20231115,131500,1036096850,2285,2285,2285,2285,9
20231115,131400,1036076285,2285,2280,2285,2280,923
20231115,131300,1033971790,2285,2285,2285,2285,1
20231115,131200,1033969505,2285,2285,2285,2285,0
20231115,131100,1033969505,2285,2280,2285,2280,20
20231115,131000,1033923880,2285,2285,2285,2285,0
20231115,130900,1033923880,2285,2280,2285,2280,251
20231115,130800,1033351345,2285,2285,2285,2285,91
20231115,130700,1033143410,2285,2285,2285,2285,0
20231115,130600,1033143410,2285,2285,2285,2285,10
20231115,130500,1033120560,2285,2285,2285,2285,176
20231115,130400,1032718400,2285,2285,2285,2280,7
20231115,130300,1032702410,2285,2285,2285,2285,1180
20231115,130200,1030006110,2285,2285,2285,2285,3000
20231115,130100,1023151110,2280,2280,2280,2280,2032
20231115,130000,1018518150,2285,2285,2285,2285,0
20231115,125900,1018518150,2285,2285,2285,2285,0
20231115,125800,1018518150,2285,2285,2285,2285,100
20231115,125700,1018289650,2285,2285,2285,2280,151
20231115,125600,1017945115,2285,2285,2285,2285,1
20231115,125500,1017942830,2285,2285,2285,2285,30
20231115,125400,1017874280,2285,2285,2285,2285,0
20231115,125300,1017874280,2285,2285,2285,2285,538
20231115,125200,1016644950,2285,2285,2285,2285,1
20231115,125100,1016642665,2285,2285,2285,2285,125
20231115,125000,1016357040,2285,2285,2285,2285,0
20231115,124900,1016357040,2285,2290,2290,2285,457
20231115,124800,1015310680,2285,2285,2285,2285,1319
20231115,124700,1012296765,2285,2285,2285,2285,84
20231115,124600,1012104825,2285,2285,2285,2285,46
20231115,124500,1011999715,2285,2285,2285,2285,3
20231115,124400,1011992860,2285,2285,2285,2280,373
20231115,124300,1011140805,2285,2285,2285,2285,100
20231115,124200,1010912305,2285,2285,2285,2285,50
20231115,124100,1010798055,2285,2285,2285,2285,20
20231115,124000,1010752355,2285,2285,2285,2285,46
20231115,123900,1010647245,2285,2285,2285,2285,30
20231115,123800,1010578695,2285,2285,2285,2285,0
20231115,123700,1010578695,2285,2285,2285,2285,51
20231115,123600,1010462160,2290,2290,2290,2290,0
20231115,123500,1010462160,2290,2290,2290,2290,0
20231115,123400,1010462160,2290,2285,2290,2285,457
20231115,123300,1009417910,2290,2290,2290,2290,1
20231115,123200,1009415620,2285,2285,2285,2285,0
20231115,123100,1009415620,2285,2285,2285,2285,0
20231115,123000,1009415620,2285,2285,2285,2285,450
20231115,122900,1008387370,2285,2285,2285,2285,300
20231115,122800,1007701870,2285,2285,2290,2285,504
20231115,122700,1006550210,2285,2285,2285,2285,93
20231115,122600,1006337705,2290,2290,2290,2285,860
20231115,122500,1004372310,2290,2290,2290,2290,3
20231115,122400,1004365440,2285,2285,2290,2285,1101
20231115,122300,1001849650,2290,2290,2290,2290,0
20231115,122200,1001849650,2290,2290,2290,2290,401
20231115,122100,1000931360,2285,2285,2285,2285,0
20231115,122000,1000931360,2285,2290,2290,2285,210
20231115,121900,1000450510,2290,2290,2290,2290,100
20231115,121800,1000221510,2290,2290,2290,2290,20
20231115,121700,1000175710,2290,2285,2290,2285,500
20231115,121600,999031210,2290,2290,2290,2290,26
20231115,121500,998971670,2290,2290,2290,2290,5554
20231115,121400,986253010,2290,2290,2290,2290,0
20231115,121300,986253010,2290,2285,2290,2285,7
20231115,121200,986237010,2285,2285,2285,2285,100
20231115,121100,986008510,2285,2285,2285,2285,69
20231115,121000,985850845,2285,2290,2290,2285,156
20231115,120900,985494135,2285,2290,2290,2285,94
20231115,120800,985279340,2285,2290,2290,2285,75
20231115,120700,985107640,2290,2290,2290,2290,1
20231115,120600,985105350,2285,2285,2285,2285,11
20231115,120500,985080215,2285,2290,2290,2285,2
20231115,120400,985075640,2290,2290,2290,2290,0
20231115,120300,985075640,2290,2290,2290,2290,10
20231115,120200,985052740,2290,2290,2290,2290,0
20231115,120100,985052740,2290,2290,2290,2290,37
20231115,120000,984968010,2290,2290,2290,2290,5002
20231115,115900,973513430,2290,2290,2290,2290,900
20231115,115800,971452430,2290,2285,2290,2285,10
20231115,115700,971429535,2285,2285,2285,2285,0
20231115,115600,971429535,2285,2285,2285,2285,431
20231115,115500,970444700,2280,2285,2285,2280,129
20231115,115400,970150320,2285,2285,2285,2285,1379
20231115,115300,966999305,2290,2290,2290,2290,1
20231115,115200,966997015,2290,2290,2290,2290,23
20231115,115100,966944345,2290,2285,2290,2285,52
20231115,115000,966825315,2290,2290,2290,2290,0
20231115,114900,966825315,2290,2285,2290,2285,577
20231115,114800,965505515,2285,2285,2285,2285,146
20231115,114700,965171905,2285,2285,2285,2285,220
20231115,114600,964669205,2285,2285,2285,2285,319
20231115,114500,963940290,2285,2290,2290,2285,7094
20231115,114400,947695055,2290,2290,2290,2290,92
20231115,114300,947484375,2290,2290,2290,2290,0
20231115,114200,947484375,2290,2290,2290,2290,50
20231115,114100,947369875,2290,2290,2290,2290,5
20231115,114000,947358425,2290,2290,2290,2290,1710
20231115,113900,943442525,2285,2285,2285,2285,580
20231115,113800,942117225,2285,2285,2285,2285,3772
20231115,113700,933498205,2285,2285,2285,2280,213
20231115,113600,933012450,2285,2285,2285,2285,0
20231115,113500,933012450,2285,2285,2285,2285,51
20231115,113400,932895915,2280,2280,2280,2280,120
20231115,113300,932622315,2285,2285,2285,2285,0
20231115,113200,932622315,2285,2285,2285,2285,1
20231115,113100,932620030,2280,2285,2285,2280,34
20231115,113000,932542460,2285,2280,2285,2280,2278
20231115,112900,927337730,2280,2280,2280,2280,140
20231115,112800,927018530,2285,2285,2285,2285,3
20231115,112700,927011675,2285,2285,2285,2285,56
20231115,112600,926883715,2285,2285,2285,2285,50
20231115,112500,926769465,2285,2290,2290,2280,62
20231115,112400,926627790,2290,2285,2290,2280,2734
20231115,112300,920389430,2290,2290,2290,2290,172
20231115,112200,919995550,2290,2290,2290,2290,7
20231115,112100,919979520,2290,2290,2290,2290,504
20231115,112000,918825360,2285,2285,2285,2285,229
20231115,111900,918302095,2285,2285,2285,2285,100
20231115,111800,918073595,2290,2290,2290,2290,20
20231115,111700,918027795,2290,2290,2290,2290,6
20231115,111600,918014055,2290,2290,2290,2290,50
20231115,111500,917899555,2290,2285,2290,2285,3089
20231115,111400,910841185,2280,2285,2285,2280,142
20231115,111300,910517410,2285,2285,2285,2280,310
20231115,111200,909809200,2290,2290,2290,2290,210
20231115,111100,909328300,2290,2290,2290,2290,0
20231115,111000,909328300,2290,2290,2290,2290,658
20231115,110900,907821480,2290,2290,2290,2290,0
20231115,110800,907821480,2290,2290,2290,2290,48
20231115,110700,907711560,2290,2290,2290,2290,180
20231115,110600,907299360,2290,2290,2290,2290,0
20231115,110500,907299360,2290,2290,2290,2290,401
20231115,110400,906381070,2290,2280,2290,2280,765
20231115,110300,904636370,2280,2285,2290,2280,49
20231115,110200,904524475,2285,2285,2285,2285,0
20231115,110100,904524475,2285,2285,2285,2285,2
20231115,110000,904519905,2285,2285,2285,2280,3247
20231115,105900,897101510,2285,2285,2285,2285,5372
20231115,105800,884826490,2285,2285,2285,2285,0
20231115,105700,884826490,2285,2280,2285,2280,26
20231115,105600,884767180,2280,2280,2280,2280,1699
20231115,105500,880893460,2285,2280,2285,2280,1558
20231115,105400,877341205,2280,2285,2285,2280,3514
20231115,105300,869312215,2285,2290,2290,2285,502
20231115,105200,868164725,2285,2285,2285,2285,20
20231115,105100,868119025,2285,2290,2290,2285,339
20231115,105000,867343265,2290,2290,2290,2290,1
20231115,104900,867340975,2290,2290,2290,2290,10
20231115,104800,867318075,2290,2290,2290,2290,1
20231115,104700,867315785,2285,2290,2290,2285,13466
20231115,104600,836488530,2290,2285,2290,2285,929
20231115,104500,834365760,2285,2285,2290,2285,507
20231115,104400,833207260,2290,2290,2290,2290,0
20231115,104300,833207260,2290,2290,2290,2290,140
20231115,104200,832886660,2285,2285,2285,2285,82
20231115,104100,832699290,2290,2290,2290,2290,10
20231115,104000,832676390,2290,2290,2290,2290,2550
20231115,103900,826836890,2290,2285,2290,2285,280
20231115,103800,826197040,2285,2290,2290,2285,10
20231115,103700,826174145,2290,2290,2290,2285,1960
20231115,103600,821686630,2285,2285,2285,2285,201
20231115,103500,821227345,2285,2290,2290,2285,6
20231115,103400,821213610,2290,2290,2290,2290,50
20231115,103300,821099110,2290,2295,2295,2290,513
20231115,103200,819924290,2295,2290,2295,2290,5155
20231115,103100,808119065,2290,2290,2290,2290,162
20231115,103000,807748085,2290,2290,2290,2290,0
20231115,102900,807748085,2290,2295,2295,2290,12328
20231115,102800,779516490,2295,2290,2295,2290,814
20231115,102700,777652225,2295,2290,2295,2290,71
20231115,102600,777489630,2295,2295,2295,2295,7
20231115,102500,777473565,2295,2295,2295,2295,40
20231115,102400,777381765,2295,2290,2295,2285,196
20231115,102300,776933120,2295,2295,2295,2285,54
20231115,102200,776809690,2295,2290,2295,2285,359
20231115,102100,775985830,2285,2290,2290,2285,9715
20231115,102000,753743935,2290,2285,2290,2285,4368
20231115,101900,743741220,2290,2285,2290,2285,7464
20231115,101800,726685975,2285,2285,2285,2285,2
20231115,101700,726681405,2285,2280,2285,2280,851
20231115,101600,724740620,2280,2280,2280,2280,1000
20231115,101500,722460620,2280,2280,2280,2280,1075
20231115,101400,720009620,2285,2285,2285,2285,0
20231115,101300,720009620,2285,2285,2285,2285,1001
20231115,101200,717722335,2285,2280,2285,2280,31
20231115,101100,717651650,2285,2285,2285,2285,5
20231115,101000,717640225,2285,2280,2285,2280,292
20231115,100900,716974450,2280,2270,2280,2270,3
20231115,100800,716967620,2270,2285,2285,2270,14004
20231115,100700,685147360,2285,2285,2285,2285,1
20231115,100600,685145075,2280,2280,2280,2280,3100
20231115,100500,678077075,2285,2285,2285,2285,989
20231115,100400,675817210,2285,2285,2285,2285,544
20231115,100300,674574170,2290,2290,2290,2290,0
20231115,100200,674574170,2290,2290,2290,2290,1
20231115,100100,674571880,2290,2285,2290,2285,44
20231115,100000,674471335,2285,2285,2285,2285,3125
20231115,095900,667330710,2285,2285,2285,2285,1
20231115,095800,667328425,2280,2280,2285,2280,937
20231115,095700,665192060,2280,2280,2280,2280,59
20231115,095600,665057540,2285,2285,2285,2285,139
20231115,095500,664739925,2285,2285,2285,2285,0
20231115,095400,664739925,2285,2285,2285,2280,1455
20231115,095300,661421995,2285,2280,2285,2280,732
20231115,095200,659753010,2280,2280,2280,2280,285
20231115,095100,659103210,2280,2285,2285,2280,122
20231115,095000,658825040,2280,2280,2280,2280,0
20231115,094900,658825040,2280,2280,2280,2280,12
20231115,094800,658797680,2280,2285,2290,2280,17631
20231115,094700,618482090,2280,2280,2280,2280,476
20231115,094600,617396810,2280,2285,2285,2280,2001
20231115,094500,612834525,2280,2280,2280,2280,1315
20231115,094400,609836325,2280,2280,2280,2280,575
20231115,094300,608525325,2280,2280,2280,2280,2002
20231115,094200,603960765,2285,2285,2285,2285,2525
20231115,094100,598191140,2285,2280,2285,2280,261
20231115,094000,597595545,2280,2280,2280,2280,0
20231115,093900,597595545,2280,2285,2285,2280,1666
20231115,093800,593797000,2285,2280,2285,2280,124
20231115,093700,593514185,2285,2280,2285,2280,1916
20231115,093600,589145685,2280,2285,2285,2280,810
20231115,093500,587298835,2285,2285,2285,2285,910
20231115,093400,585219485,2285,2290,2290,2285,1552
20231115,093300,581673155,2290,2285,2290,2285,5028
20231115,093200,570181575,2285,2285,2285,2280,694
20231115,093100,568598675,2285,2275,2285,2275,25439
20231115,093000,510678415,2275,2280,2280,2275,8735
20231115,092900,490806260,2280,2280,2280,2280,2245
20231115,092800,485687660,2280,2285,2290,2280,4219
20231115,092700,476064155,2285,2285,2285,2285,1931
20231115,092600,471651820,2285,2285,2290,2285,2496
20231115,092500,465948345,2290,2290,2290,2290,1772
20231115,092400,461890465,2290,2290,2290,2285,2376
20231115,092300,456449725,2295,2290,2295,2285,8631
20231115,092200,436680425,2290,2290,2290,2290,1
20231115,092100,436678135,2285,2280,2285,2280,8490
20231115,092000,417279460,2280,2285,2285,2280,97
20231115,091900,417057820,2285,2285,2285,2280,6081
20231115,091800,403188090,2280,2280,2285,2280,1908
20231115,091700,398837820,2280,2280,2280,2275,758
20231115,091600,397110105,2270,2270,2270,2270,131
20231115,091500,396812735,2265,2275,2275,2265,5659
20231115,091400,383962880,2280,2280,2285,2280,1848
20231115,091300,379749145,2285,2290,2290,2280,3456
20231115,091200,371851955,2285,2285,2285,2285,1907
20231115,091100,367494460,2285,2290,2290,2285,2164
20231115,091000,362539400,2290,2285,2295,2285,11427
20231115,090900,336335730,2280,2290,2295,2280,5949
20231115,090800,322714585,2290,2290,2295,2290,5114
20231115,090700,310998025,2290,2300,2305,2285,16874
20231115,090600,272361150,2295,2265,2305,2265,60631
20231115,090500,133954920,2270,2265,2270,2255,8652
20231115,090400,114359065,2265,2265,2265,2260,10631
20231115,090300,90308810,2265,2270,2270,2265,4217
20231115,090200,80748385,2275,2275,2280,2265,5237
20231115,090100,68835755,2275,2270,2285,2270,12403
20231115,090000,40592820,2270,2255,2275,2255,16476