stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203400,185443817,1035,1035,1035,1035,1457
20231115,203300,185443817,1035,1035,1035,1035,0
20231115,203200,185443817,1035,1035,1035,1035,0
20231115,203100,185443817,1035,1035,1035,1035,0
20231115,203000,185443817,1035,1035,1035,1035,0
20231115,202900,185443817,1035,1035,1035,1035,0
20231115,202800,185443817,1035,1035,1035,1035,0
20231115,202700,185443817,1035,1035,1035,1035,0
20231115,202600,185443817,1035,1035,1035,1035,0
20231115,202500,185443817,1035,1035,1035,1035,0
20231115,202400,185443817,1035,1035,1035,1035,0
20231115,202300,185443817,1035,1035,1035,1035,0
20231115,202200,185443817,1035,1035,1035,1035,0
20231115,202100,185443817,1035,1035,1035,1035,0
20231115,202000,185443817,1035,1035,1035,1035,0
20231115,201900,185443817,1035,1035,1035,1035,0
20231115,201800,185443817,1035,1035,1035,1035,0
20231115,201700,185443817,1035,1035,1035,1035,0
20231115,201600,185443817,1035,1035,1035,1035,0
20231115,201500,185443817,1035,1035,1035,1035,0
20231115,201400,185443817,1035,1035,1035,1035,0
20231115,201300,185443817,1035,1035,1035,1035,0
20231115,201200,185443817,1035,1035,1035,1035,0
20231115,201100,185443817,1035,1035,1035,1035,0
20231115,201000,185443817,1035,1035,1035,1035,0
20231115,200900,185443817,1035,1035,1035,1035,0
20231115,200800,185443817,1035,1035,1035,1035,0
20231115,200700,185443817,1035,1035,1035,1035,0
20231115,200600,185443817,1035,1035,1035,1035,0
20231115,200500,185443817,1035,1035,1035,1035,0
20231115,200400,185443817,1035,1035,1035,1035,1457
20231115,200300,185443817,1035,1035,1035,1035,0
20231115,200200,185443817,1035,1035,1035,1035,0
20231115,200100,185443817,1035,1035,1035,1035,0
20231115,200000,185443817,1035,1035,1035,1035,0
20231115,195900,185443817,1035,1035,1035,1035,0
20231115,195800,185443817,1035,1035,1035,1035,0
20231115,195700,185443817,1035,1035,1035,1035,0
20231115,195600,185443817,1035,1035,1035,1035,0
20231115,195500,185443817,1035,1035,1035,1035,0
20231115,195400,185443817,1035,1035,1035,1035,0
20231115,195300,185443817,1035,1035,1035,1035,0
20231115,195200,185443817,1035,1035,1035,1035,0
20231115,195100,185443817,1035,1035,1035,1035,0
20231115,195000,185443817,1035,1035,1035,1035,0
20231115,194900,185443817,1035,1035,1035,1035,0
20231115,194800,185443817,1035,1035,1035,1035,0
20231115,194700,185443817,1035,1035,1035,1035,0
20231115,194600,185443817,1035,1035,1035,1035,0
20231115,194500,185443817,1035,1035,1035,1035,0
20231115,194400,185443817,1035,1035,1035,1035,0
20231115,194300,185443817,1035,1035,1035,1035,0
20231115,194200,185443817,1035,1035,1035,1035,0
20231115,194100,185443817,1035,1035,1035,1035,0
20231115,194000,185443817,1035,1035,1035,1035,0
20231115,193900,185443817,1035,1035,1035,1035,0
20231115,193800,185443817,1035,1035,1035,1035,0
20231115,193700,185443817,1035,1035,1035,1035,0
20231115,193600,185443817,1035,1035,1035,1035,0
20231115,193500,185443817,1035,1035,1035,1035,0
20231115,193400,185443817,1035,1035,1035,1035,1457
20231115,193300,185443817,1035,1035,1035,1035,0
20231115,193200,185443817,1035,1035,1035,1035,0
20231115,193100,185443817,1035,1035,1035,1035,0
20231115,193000,185443817,1035,1035,1035,1035,0
20231115,192900,185443817,1035,1035,1035,1035,0
20231115,192800,185443817,1035,1035,1035,1035,0
20231115,192700,185443817,1035,1035,1035,1035,0
20231115,192600,185443817,1035,1035,1035,1035,0
20231115,192500,185443817,1035,1035,1035,1035,0
20231115,192400,185443817,1035,1035,1035,1035,0
20231115,192300,185443817,1035,1035,1035,1035,0
20231115,192200,185443817,1035,1035,1035,1035,0
20231115,192100,185443817,1035,1035,1035,1035,0
20231115,192000,185443817,1035,1035,1035,1035,0
20231115,191900,185443817,1035,1035,1035,1035,0
20231115,191800,185443817,1035,1035,1035,1035,0
20231115,191700,185443817,1035,1035,1035,1035,0
20231115,191600,185443817,1035,1035,1035,1035,0
20231115,191500,185443817,1035,1035,1035,1035,0
20231115,191400,185443817,1035,1035,1035,1035,0
20231115,191300,185443817,1035,1035,1035,1035,0
20231115,191200,185443817,1035,1035,1035,1035,0
20231115,191100,185443817,1035,1035,1035,1035,0
20231115,191000,185443817,1035,1035,1035,1035,0
20231115,190900,185443817,1035,1035,1035,1035,0
20231115,190800,185443817,1035,1035,1035,1035,0
20231115,190700,185443817,1035,1035,1035,1035,0
20231115,190600,185443817,1035,1035,1035,1035,0
20231115,190500,185443817,1035,1035,1035,1035,0
20231115,190400,185443817,1035,1035,1035,1035,1457
20231115,190300,185443817,1035,1035,1035,1035,0
20231115,190200,185443817,1035,1035,1035,1035,0
20231115,190100,185443817,1035,1035,1035,1035,0
20231115,190000,185443817,1035,1035,1035,1035,0
20231115,185900,185443817,1035,1035,1035,1035,0
20231115,185800,185443817,1035,1035,1035,1035,0
20231115,185700,185443817,1035,1035,1035,1035,0
20231115,185600,185443817,1035,1035,1035,1035,0
20231115,185500,185443817,1035,1035,1035,1035,0
20231115,185400,185443817,1035,1035,1035,1035,0
20231115,185300,185443817,1035,1035,1035,1035,0
20231115,185200,185443817,1035,1035,1035,1035,0
20231115,185100,185443817,1035,1035,1035,1035,0
20231115,185000,185443817,1035,1035,1035,1035,0
20231115,184900,185443817,1035,1035,1035,1035,0
20231115,184800,185443817,1035,1035,1035,1035,0
20231115,184700,185443817,1035,1035,1035,1035,0
20231115,184600,185443817,1035,1035,1035,1035,0
20231115,184500,185443817,1035,1035,1035,1035,0
20231115,184400,185443817,1035,1035,1035,1035,0
20231115,184300,185443817,1035,1035,1035,1035,0
20231115,184200,185443817,1035,1035,1035,1035,0
20231115,184100,185443817,1035,1035,1035,1035,0
20231115,184000,185443817,1035,1035,1035,1035,0
20231115,183900,185443817,1035,1035,1035,1035,0
20231115,183800,185443817,1035,1035,1035,1035,0
20231115,183700,185443817,1035,1035,1035,1035,0
20231115,183600,185443817,1035,1035,1035,1035,0
20231115,183500,185443817,1035,1035,1035,1035,0
20231115,183400,185443817,1035,1035,1035,1035,1457
20231115,183300,185443817,1035,1035,1035,1035,0
20231115,183200,185443817,1035,1035,1035,1035,0
20231115,183100,185443817,1035,1035,1035,1035,0
20231115,183000,185443817,1035,1035,1035,1035,0
20231115,182900,185443817,1035,1035,1035,1035,0
20231115,182800,185443817,1035,1035,1035,1035,0
20231115,182700,185443817,1035,1035,1035,1035,0
20231115,182600,185443817,1035,1035,1035,1035,0
20231115,182500,185443817,1035,1035,1035,1035,0
20231115,182400,185443817,1035,1035,1035,1035,0
20231115,182300,185443817,1035,1035,1035,1035,0
20231115,182200,185443817,1035,1035,1035,1035,0
20231115,182100,185443817,1035,1035,1035,1035,0
20231115,182000,185443817,1035,1035,1035,1035,0
20231115,181900,185443817,1035,1035,1035,1035,0
20231115,181800,185443817,1035,1035,1035,1035,0
20231115,181700,185443817,1035,1035,1035,1035,0
20231115,181600,185443817,1035,1035,1035,1035,0
20231115,181500,185443817,1035,1035,1035,1035,0
20231115,181400,185443817,1035,1035,1035,1035,0
20231115,181300,185443817,1035,1035,1035,1035,0
20231115,181200,185443817,1035,1035,1035,1035,0
20231115,181100,185443817,1035,1035,1035,1035,0
20231115,181000,185443817,1035,1035,1035,1035,0
20231115,180900,185443817,1035,1035,1035,1035,0
20231115,180800,185443817,1035,1035,1035,1035,0
20231115,180700,185443817,1035,1035,1035,1035,0
20231115,180600,185443817,1035,1035,1035,1035,0
20231115,180500,185443817,1035,1035,1035,1035,0
20231115,180400,185443817,1035,1035,1035,1035,1457
20231115,180300,185443817,1035,1035,1035,1035,0
20231115,180200,185443817,1035,1035,1035,1035,0
20231115,180100,185443817,1035,1035,1035,1035,0
20231115,180000,185443817,1035,1035,1035,1035,0
20231115,175900,185443817,1035,1035,1035,1035,0
20231115,175800,185443817,1035,1035,1035,1035,0
20231115,175700,185443817,1035,1035,1035,1035,0
20231115,175600,185443817,1035,1035,1035,1035,0
20231115,175500,185443817,1035,1035,1035,1035,0
20231115,175400,185443817,1035,1035,1035,1035,0
20231115,175300,185443817,1035,1035,1035,1035,0
20231115,175200,185443817,1035,1035,1035,1035,0
20231115,175100,185443817,1035,1035,1035,1035,0
20231115,175000,185443817,1035,1035,1035,1035,0
20231115,174900,185443817,1035,1035,1035,1035,0
20231115,174800,185443817,1035,1035,1035,1035,0
20231115,174700,185443817,1035,1035,1035,1035,0
20231115,174600,185443817,1035,1035,1035,1035,0
20231115,174500,185443817,1035,1035,1035,1035,0
20231115,174400,185443817,1035,1035,1035,1035,0
20231115,174300,185443817,1035,1035,1035,1035,0
20231115,174200,185443817,1035,1035,1035,1035,0
20231115,174100,185443817,1035,1035,1035,1035,0
20231115,174000,185443817,1035,1035,1035,1035,0
20231115,173900,185443817,1035,1035,1035,1035,0
20231115,173800,185443817,1035,1035,1035,1035,0
20231115,173700,185443817,1035,1035,1035,1035,0
20231115,173600,185443817,1035,1035,1035,1035,0
20231115,173500,185443817,1035,1035,1035,1035,0
20231115,173400,185443817,1035,1035,1035,1035,1457
20231115,173300,185443817,1035,1035,1035,1035,0
20231115,173200,185443817,1035,1035,1035,1035,0
20231115,173100,185443817,1035,1035,1035,1035,0
20231115,173000,185443817,1035,1035,1035,1035,0
20231115,172900,185443817,1035,1035,1035,1035,0
20231115,172800,185443817,1035,1035,1035,1035,0
20231115,172700,185443817,1035,1035,1035,1035,0
20231115,172600,185443817,1035,1035,1035,1035,0
20231115,172500,185443817,1035,1035,1035,1035,0
20231115,172400,185443817,1035,1035,1035,1035,0
20231115,172300,185443817,1035,1035,1035,1035,0
20231115,172200,185443817,1035,1035,1035,1035,0
20231115,172100,185443817,1035,1035,1035,1035,0
20231115,172000,185443817,1035,1035,1035,1035,0
20231115,171900,185443817,1035,1035,1035,1035,0
20231115,171800,185443817,1035,1035,1035,1035,0
20231115,171700,185443817,1035,1035,1035,1035,0
20231115,171600,185443817,1035,1035,1035,1035,0
20231115,171500,185443817,1035,1035,1035,1035,0
20231115,171400,185443817,1035,1035,1035,1035,0
20231115,171300,185443817,1035,1035,1035,1035,0
20231115,171200,185443817,1035,1035,1035,1035,0
20231115,171100,185443817,1035,1035,1035,1035,0
20231115,171000,185443817,1035,1035,1035,1035,0
20231115,170900,185443817,1035,1035,1035,1035,0
20231115,170800,185443817,1035,1035,1035,1035,0
20231115,170700,185443817,1035,1035,1035,1035,0
20231115,170600,185443817,1035,1035,1035,1035,0
20231115,170500,185443817,1035,1035,1035,1035,0
20231115,170400,185443817,1035,1035,1035,1035,1457
20231115,170300,185443817,1035,1035,1035,1035,0
20231115,170200,185443817,1035,1035,1035,1035,0
20231115,170100,185443817,1035,1035,1035,1035,0
20231115,170000,185443817,1035,1035,1035,1035,0
20231115,165900,185443817,1035,1035,1035,1035,0
20231115,165800,185443817,1035,1035,1035,1035,0
20231115,165700,185443817,1035,1035,1035,1035,0
20231115,165600,185443817,1035,1035,1035,1035,0
20231115,165500,185443817,1035,1035,1035,1035,0
20231115,165400,185443817,1035,1035,1035,1035,0
20231115,165300,185443817,1035,1035,1035,1035,0
20231115,165200,185443817,1035,1035,1035,1035,0
20231115,165100,185443817,1035,1035,1035,1035,0
20231115,165000,185443817,1035,1035,1035,1035,0
20231115,164900,185443817,1035,1035,1035,1035,0
20231115,164800,185443817,1035,1035,1035,1035,0
20231115,164700,185443817,1035,1035,1035,1035,0
20231115,164600,185443817,1035,1035,1035,1035,0
20231115,164500,185443817,1035,1035,1035,1035,0
20231115,164400,185443817,1035,1035,1035,1035,0
20231115,164300,185443817,1035,1035,1035,1035,0
20231115,164200,185443817,1035,1035,1035,1035,0
20231115,164100,185443817,1035,1035,1035,1035,0
20231115,164000,185443817,1035,1035,1035,1035,0
20231115,163900,185443817,1035,1035,1035,1035,0
20231115,163800,185443817,1035,1035,1035,1035,0
20231115,163700,185443817,1035,1035,1035,1035,0
20231115,163600,185443817,1035,1035,1035,1035,0
20231115,163500,185443817,1035,1035,1035,1035,0
20231115,163400,185443817,1035,1035,1035,1035,1457
20231115,163300,185443817,1035,1035,1035,1035,0
20231115,163200,185443817,1035,1035,1035,1035,0
20231115,163100,185443817,1035,1035,1035,1035,0
20231115,163000,185443817,1035,1035,1035,1035,0
20231115,162900,185443817,1035,1035,1035,1035,0
20231115,162800,185443817,1035,1035,1035,1035,0
20231115,162700,185443817,1035,1035,1035,1035,0
20231115,162600,185443817,1035,1035,1035,1035,0
20231115,162500,185443817,1035,1035,1035,1035,0
20231115,162400,185443817,1035,1035,1035,1035,0
20231115,162300,185443817,1035,1035,1035,1035,0
20231115,162200,185443817,1035,1035,1035,1035,0
20231115,162100,185443817,1035,1035,1035,1035,0
20231115,162000,185443817,1035,1035,1035,1035,0
20231115,161900,185443817,1035,1035,1035,1035,0
20231115,161800,185443817,1035,1035,1035,1035,0
20231115,161700,185443817,1035,1035,1035,1035,0
20231115,161600,185443817,1035,1035,1035,1035,0
20231115,161500,185443817,1035,1035,1035,1035,0
20231115,161400,185443817,1035,1035,1035,1035,0
20231115,161300,185443817,1035,1035,1035,1035,0
20231115,161200,185443817,1035,1035,1035,1035,0
20231115,161100,185443817,1035,1035,1035,1035,0
20231115,161000,185443817,1035,1035,1035,1035,0
20231115,160900,185443817,1035,1035,1035,1035,0
20231115,160800,185443817,1035,1035,1035,1035,0
20231115,160700,185443817,1035,1035,1035,1035,0
20231115,160600,185443817,1035,1035,1035,1035,0
20231115,160500,185443817,1035,1035,1035,1035,0
20231115,160400,185443817,1035,1035,1035,1035,1457
20231115,160300,185443817,1035,1035,1035,1035,0
20231115,160200,185443817,1035,1035,1035,1035,0
20231115,160100,185443817,1035,1035,1035,1035,0
20231115,160000,185443817,1035,1035,1035,1035,0
20231115,155900,185443817,1035,1035,1035,1035,0
20231115,155800,185443817,1035,1035,1035,1035,0
20231115,155700,185443817,1035,1035,1035,1035,0
20231115,155600,185443817,1035,1035,1035,1035,0
20231115,155500,185443817,1035,1035,1035,1035,0
20231115,155400,185443817,1035,1035,1035,1035,0
20231115,155300,185443817,1035,1035,1035,1035,0
20231115,155200,185443817,1035,1035,1035,1035,0
20231115,155100,185443817,1035,1035,1035,1035,0
20231115,155000,185443817,1035,1035,1035,1035,0
20231115,154900,185443817,1035,1035,1035,1035,0
20231115,154800,185443817,1035,1035,1035,1035,0
20231115,154700,185443817,1035,1035,1035,1035,0
20231115,154600,185443817,1035,1035,1035,1035,0
20231115,154500,185443817,1035,1035,1035,1035,0
20231115,154400,185443817,1035,1035,1035,1035,0
20231115,154300,185443817,1035,1035,1035,1035,0
20231115,154200,185443817,1035,1035,1035,1035,0
20231115,154100,185443817,1035,1035,1035,1035,0
20231115,154000,185443817,1035,1035,1035,1035,0
20231115,153900,185443817,1035,1035,1035,1035,0
20231115,153800,185443817,1035,1035,1035,1035,0
20231115,153700,185443817,1035,1035,1035,1035,0
20231115,153600,185443817,1035,1035,1035,1035,0
20231115,153500,185443817,1035,1035,1035,1035,0
20231115,153400,185443817,1035,1035,1035,1035,1457
20231115,153300,185443817,1035,1035,1035,1035,0
20231115,153200,185443817,1035,1035,1035,1035,0
20231115,153100,185443817,1035,1035,1035,1035,0
20231115,153000,185443817,1035,1035,1035,1035,1457
20231115,152900,183935822,1029,1029,1029,1029,0
20231115,152800,183935822,1029,1029,1029,1029,0
20231115,152700,183935822,1029,1029,1029,1029,0
20231115,152600,183935822,1029,1029,1029,1029,0
20231115,152500,183935822,1029,1029,1029,1029,0
20231115,152400,183935822,1029,1029,1029,1029,0
20231115,152300,183935822,1029,1029,1029,1029,0
20231115,152200,183935822,1029,1029,1029,1029,0
20231115,152100,183935822,1029,1029,1029,1029,0
20231115,152000,183935822,1029,1029,1029,1029,0
20231115,151900,183935822,1029,1029,1029,1029,0
20231115,151800,183935822,1029,1029,1029,1029,0
20231115,151700,183935822,1029,1029,1029,1029,0
20231115,151600,183935822,1029,1029,1029,1029,9
20231115,151500,183926561,1035,1034,1035,1034,4066
20231115,151400,179719251,1035,1035,1035,1035,0
20231115,151300,179719251,1035,1035,1035,1035,1001
20231115,151200,178683216,1030,1030,1030,1030,3000
20231115,151100,175593216,1030,1031,1031,1030,154
20231115,151000,175434565,1031,1031,1031,1031,500
20231115,150900,174919065,1031,1031,1031,1031,736
20231115,150800,174160249,1034,1034,1034,1034,100
20231115,150700,174056849,1034,1034,1034,1034,132
20231115,150600,173920361,1035,1035,1035,1035,0
20231115,150500,173920361,1035,1034,1035,1034,2001
20231115,150400,171850063,1034,1034,1034,1034,5
20231115,150300,171844893,1028,1028,1028,1028,0
20231115,150200,171844893,1028,1028,1028,1028,0
20231115,150100,171844893,1028,1028,1028,1028,0
20231115,150000,171844893,1028,1028,1028,1028,0
20231115,145900,171844893,1028,1028,1028,1028,0
20231115,145800,171844893,1028,1028,1028,1028,0
20231115,145700,171844893,1028,1029,1029,1028,289
20231115,145600,171547762,1029,1029,1029,1029,0
20231115,145500,171547762,1029,1029,1029,1029,1
20231115,145400,171546733,1028,1028,1028,1028,0
20231115,145300,171546733,1028,1028,1028,1028,0
20231115,145200,171546733,1028,1034,1035,1028,693
20231115,145100,170832991,1027,1027,1027,1027,0
20231115,145000,170832991,1027,1027,1027,1027,0
20231115,144900,170832991,1027,1027,1027,1027,0
20231115,144800,170832991,1027,1027,1027,1027,0
20231115,144700,170832991,1027,1027,1027,1027,0
20231115,144600,170832991,1027,1027,1027,1027,0
20231115,144500,170832991,1027,1034,1034,1027,218
20231115,144400,170609091,1035,1035,1035,1035,0
20231115,144300,170609091,1035,1035,1035,1035,0
20231115,144200,170609091,1035,1035,1035,1035,0
20231115,144100,170609091,1035,1035,1035,1035,30
20231115,144000,170578041,1035,1035,1035,1035,0
20231115,143900,170578041,1035,1035,1035,1035,0
20231115,143800,170578041,1035,1035,1035,1035,0
20231115,143700,170578041,1035,1034,1035,1034,125
20231115,143600,170448771,1034,1034,1034,1034,72
20231115,143500,170374323,1034,1034,1034,1034,5
20231115,143400,170369153,1034,1034,1034,1034,100
20231115,143300,170265753,1030,1030,1030,1030,3675
20231115,143200,166480503,1030,1030,1030,1030,2429
20231115,143100,163978633,1030,1030,1030,1030,2010
20231115,143000,161908333,1026,1026,1026,1026,536
20231115,142900,161358397,1027,1028,1028,1027,2
20231115,142800,161356342,1028,1028,1028,1028,16
20231115,142700,161339894,1030,1030,1030,1030,970
20231115,142600,160340794,1030,1030,1030,1030,0
20231115,142500,160340794,1030,1030,1030,1030,2
20231115,142400,160338734,1028,1028,1028,1028,51
20231115,142300,160286306,1034,1034,1034,1034,0
20231115,142200,160286306,1034,1034,1034,1034,0
20231115,142100,160286306,1034,1034,1034,1034,0
20231115,142000,160286306,1034,1034,1034,1034,0
20231115,141900,160286306,1034,1034,1034,1034,0
20231115,141800,160286306,1034,1034,1034,1034,4
20231115,141700,160282170,1034,1029,1034,1029,3000
20231115,141600,157195165,1034,1034,1034,1034,1
20231115,141500,157194131,1029,1029,1029,1029,0
20231115,141400,157194131,1029,1029,1029,1029,100
20231115,141300,157091231,1029,1029,1029,1029,1013
20231115,141200,156048854,1035,1031,1035,1030,3001
20231115,141100,152954987,1035,1035,1036,1035,4411
20231115,141000,148388693,1035,1035,1035,1035,0
20231115,140900,148388693,1035,1035,1035,1035,0
20231115,140800,148388693,1035,1035,1035,1035,0
20231115,140700,148388693,1035,1035,1035,1035,0
20231115,140600,148388693,1035,1035,1035,1035,2010
20231115,140500,146308343,1036,1036,1036,1036,0
20231115,140400,146308343,1036,1036,1036,1036,0
20231115,140300,146308343,1036,1036,1036,1036,0
20231115,140200,146308343,1036,1036,1036,1036,0
20231115,140100,146308343,1036,1036,1036,1036,0
20231115,140000,146308343,1036,1036,1036,1036,0
20231115,135900,146308343,1036,1034,1036,1034,3405
20231115,135800,142784258,1029,1029,1029,1029,64
20231115,135700,142718402,1028,1028,1028,1028,0
20231115,135600,142718402,1028,1028,1028,1028,288
20231115,135500,142422338,1035,1035,1035,1035,1
20231115,135400,142421303,1035,1035,1035,1035,0
20231115,135300,142421303,1035,1035,1035,1035,0
20231115,135200,142421303,1035,1035,1035,1035,1
20231115,135100,142420268,1035,1035,1035,1035,1
20231115,135000,142419233,1034,1034,1034,1034,100
20231115,134900,142315833,1035,1028,1035,1028,9999
20231115,134800,131972034,1028,1028,1028,1028,0
20231115,134700,131972034,1028,1028,1028,1028,1
20231115,134600,131971006,1024,1024,1024,1024,472
20231115,134500,131487678,1024,1024,1024,1024,0
20231115,134400,131487678,1024,1024,1024,1024,0
20231115,134300,131487678,1024,1024,1024,1024,0
20231115,134200,131487678,1024,1024,1024,1024,25
20231115,134100,131462078,1024,1024,1024,1024,0
20231115,134000,131462078,1024,1025,1025,1024,2975
20231115,133900,128415178,1024,1024,1024,1024,0
20231115,133800,128415178,1024,1024,1024,1024,2297
20231115,133700,126063050,1021,1021,1021,1021,1876
20231115,133600,124147654,1021,1023,1023,1020,3540
20231115,133500,120533702,1023,1026,1026,1023,1000
20231115,133400,119510576,1025,1028,1028,1025,4553
20231115,133300,114835938,1028,1028,1028,1028,0
20231115,133200,114835938,1028,1030,1030,1028,1000
20231115,133100,113807016,1033,1033,1033,1033,1
20231115,133000,113805983,1030,1030,1030,1030,20
20231115,132900,113785383,1030,1030,1030,1030,0
20231115,132800,113785383,1030,1030,1030,1030,511
20231115,132700,113259053,1030,1030,1030,1030,0
20231115,132600,113259053,1030,1030,1030,1030,1270
20231115,132500,111950953,1030,1033,1033,1030,76
20231115,132400,111872667,1034,1035,1035,1034,28
20231115,132300,111843688,1035,1033,1035,1033,26
20231115,132200,111816828,1033,1033,1033,1033,53
20231115,132100,111762079,1029,1033,1033,1029,503
20231115,132000,111244480,1029,1029,1029,1029,0
20231115,131900,111244480,1029,1029,1029,1029,60
20231115,131800,111182740,1029,1029,1029,1029,0
20231115,131700,111182740,1029,1029,1029,1029,370
20231115,131600,110802010,1029,1029,1029,1029,0
20231115,131500,110802010,1029,1029,1029,1029,1597
20231115,131400,109158697,1029,1030,1030,1029,359
20231115,131300,108789127,1030,1030,1030,1030,0
20231115,131200,108789127,1030,1030,1030,1030,100
20231115,131100,108686127,1030,1032,1032,1030,2002
20231115,131000,106622921,1035,1035,1035,1035,0
20231115,130900,106622921,1035,1035,1035,1035,5
20231115,130800,106617746,1032,1032,1032,1032,1
20231115,130700,106616714,1035,1035,1035,1035,1
20231115,130600,106615679,1035,1035,1035,1035,11
20231115,130500,106604294,1031,1034,1036,1031,650
20231115,130400,105931750,1030,1030,1030,1030,252
20231115,130300,105672190,1035,1035,1035,1035,0
20231115,130200,105672190,1035,1035,1035,1035,1
20231115,130100,105671155,1029,1029,1029,1029,0
20231115,130000,105671155,1029,1029,1029,1029,0
20231115,125900,105671155,1029,1029,1029,1029,0
20231115,125800,105671155,1029,1029,1029,1029,966
20231115,125700,104677141,1029,1029,1029,1029,1
20231115,125600,104676112,1029,1029,1029,1029,500
20231115,125500,104161612,1029,1029,1029,1029,5
20231115,125400,104156467,1029,1029,1029,1029,1
20231115,125300,104155438,1029,1029,1029,1027,5897
20231115,125200,98088266,1029,1037,1037,1029,3509
20231115,125100,94474220,1032,1032,1032,1032,85
20231115,125000,94386500,1032,1032,1032,1032,0
20231115,124900,94386500,1032,1032,1032,1032,10
20231115,124800,94376180,1037,1037,1037,1037,129
20231115,124700,94242407,1037,1035,1037,1032,603
20231115,124600,93619581,1037,1037,1040,1037,3471
20231115,124500,90011035,1037,1037,1037,1037,0
20231115,124400,90011035,1037,1037,1037,1037,0
20231115,124300,90011035,1037,1037,1037,1037,0
20231115,124200,90011035,1037,1037,1037,1037,0
20231115,124100,90011035,1037,1037,1037,1037,10
20231115,124000,90000665,1037,1037,1037,1037,690
20231115,123900,89285135,1037,1037,1037,1037,0
20231115,123800,89285135,1037,1037,1037,1037,0
20231115,123700,89285135,1037,1037,1037,1037,0
20231115,123600,89285135,1037,1037,1037,1037,0
20231115,123500,89285135,1037,1037,1037,1037,0
20231115,123400,89285135,1037,1037,1037,1037,5
20231115,123300,89279950,1037,1037,1037,1037,0
20231115,123200,89279950,1037,1037,1037,1037,0
20231115,123100,89279950,1037,1037,1037,1037,0
20231115,123000,89279950,1037,1037,1037,1037,50
20231115,122900,89228100,1037,1037,1037,1037,0
20231115,122800,89228100,1037,1037,1037,1037,109
20231115,122700,89115067,1032,1032,1032,1032,0
20231115,122600,89115067,1032,1032,1032,1032,52
20231115,122500,89061403,1032,1032,1032,1032,127
20231115,122400,88930339,1032,1032,1032,1032,0
20231115,122300,88930339,1032,1032,1032,1032,250
20231115,122200,88672339,1037,1037,1037,1037,0
20231115,122100,88672339,1037,1037,1037,1037,8
20231115,122000,88664043,1037,1037,1037,1037,0
20231115,121900,88664043,1037,1030,1037,1030,310
20231115,121800,88344736,1030,1030,1030,1030,500
20231115,121700,87829736,1030,1037,1037,1030,2000
20231115,121600,85764081,1038,1038,1038,1038,100
20231115,121500,85660281,1037,1037,1037,1037,0
20231115,121400,85660281,1037,1037,1037,1035,1105
20231115,121300,84515748,1039,1039,1039,1039,0
20231115,121200,84515748,1039,1041,1041,1039,2008
20231115,121100,82427552,1041,1041,1041,1041,100
20231115,121000,82323452,1041,1041,1041,1041,0
20231115,120900,82323452,1041,1041,1041,1041,100
20231115,120800,82219352,1042,1042,1042,1042,47
20231115,120700,82170378,1042,1042,1042,1041,693
20231115,120600,81448301,1044,1044,1044,1044,200
20231115,120500,81239501,1045,1045,1045,1045,0
20231115,120400,81239501,1045,1045,1045,1045,25
20231115,120300,81213376,1045,1045,1045,1045,0
20231115,120200,81213376,1045,1045,1045,1045,0
20231115,120100,81213376,1045,1045,1045,1045,0
20231115,120000,81213376,1045,1045,1045,1045,15
20231115,115900,81197701,1045,1045,1045,1045,0
20231115,115800,81197701,1045,1045,1045,1045,13
20231115,115700,81184116,1045,1045,1045,1045,1
20231115,115600,81183071,1042,1042,1042,1042,0
20231115,115500,81183071,1042,1042,1042,1042,6
20231115,115400,81176819,1045,1045,1045,1045,0
20231115,115300,81176819,1045,1043,1045,1042,2081
20231115,115200,79008365,1045,1045,1045,1045,0
20231115,115100,79008365,1045,1045,1045,1045,5
20231115,115000,79003140,1045,1045,1045,1045,0
20231115,114900,79003140,1045,1045,1045,1045,0
20231115,114800,79003140,1045,1045,1045,1042,102
20231115,114700,78896850,1047,1042,1047,1040,501
20231115,114600,78375178,1047,1047,1047,1047,0
20231115,114500,78375178,1047,1047,1047,1047,0
20231115,114400,78375178,1047,1047,1047,1047,0
20231115,114300,78375178,1047,1047,1047,1047,0
20231115,114200,78375178,1047,1044,1047,1044,478
20231115,114100,77874873,1047,1047,1047,1047,0
20231115,114000,77874873,1047,1047,1047,1047,0
20231115,113900,77874873,1047,1047,1047,1047,0
20231115,113800,77874873,1047,1047,1047,1047,0
20231115,113700,77874873,1047,1047,1047,1047,0
20231115,113600,77874873,1047,1047,1047,1047,0
20231115,113500,77874873,1047,1047,1047,1047,0
20231115,113400,77874873,1047,1047,1047,1047,33
20231115,113300,77840322,1048,1048,1048,1048,0
20231115,113200,77840322,1048,1048,1048,1048,100
20231115,113100,77735522,1049,1039,1049,1039,60
20231115,113000,77673087,1039,1039,1039,1039,0
20231115,112900,77673087,1039,1044,1044,1039,517
20231115,112800,77133514,1044,1044,1044,1044,0
20231115,112700,77133514,1044,1044,1044,1044,0
20231115,112600,77133514,1044,1044,1044,1044,1
20231115,112500,77132470,1034,1034,1034,1034,0
20231115,112400,77132470,1034,1034,1034,1034,10
20231115,112300,77122130,1044,1044,1044,1044,0
20231115,112200,77122130,1044,1044,1044,1044,1
20231115,112100,77121086,1030,1030,1030,1030,1
20231115,112000,77120056,1030,1030,1030,1030,100
20231115,111900,77017056,1030,1035,1035,1030,100
20231115,111800,76913801,1035,1036,1036,1035,1000
20231115,111700,75878299,1038,1039,1039,1038,350
20231115,111600,75514928,1051,1051,1051,1051,0
20231115,111500,75514928,1051,1051,1051,1051,0
20231115,111400,75514928,1051,1051,1051,1051,0
20231115,111300,75514928,1051,1051,1051,1051,0
20231115,111200,75514928,1051,1051,1051,1051,0
20231115,111100,75514928,1051,1051,1051,1051,0
20231115,111000,75514928,1051,1051,1051,1051,50
20231115,110900,75462378,1053,1054,1054,1042,454
20231115,110800,74988731,1044,1044,1044,1044,1411
20231115,110700,73515647,1040,1048,1048,1040,8586
20231115,110600,64557477,1056,1056,1056,1056,0
20231115,110500,64557477,1056,1056,1056,1056,3
20231115,110400,64554309,1051,1051,1051,1051,20
20231115,110300,64533289,1056,1056,1056,1056,0
20231115,110200,64533289,1056,1056,1056,1056,0
20231115,110100,64533289,1056,1056,1056,1056,3
20231115,110000,64530121,1051,1051,1051,1051,6
20231115,105900,64523815,1051,1051,1051,1051,0
20231115,105800,64523815,1051,1051,1051,1051,0
20231115,105700,64523815,1051,1051,1051,1051,0
20231115,105600,64523815,1051,1051,1051,1051,0
20231115,105500,64523815,1051,1053,1053,1051,102
20231115,105400,64416559,1053,1053,1053,1053,0
20231115,105300,64416559,1053,1053,1053,1053,13
20231115,105200,64402870,1053,1053,1053,1053,39
20231115,105100,64361803,1054,1054,1054,1054,0
20231115,105000,64361803,1054,1054,1054,1054,0
20231115,104900,64361803,1054,1054,1054,1054,2002
20231115,104800,62251695,1055,1054,1055,1054,36
20231115,104700,62213750,1053,1053,1053,1053,0
20231115,104600,62213750,1053,1053,1053,1053,0
20231115,104500,62213750,1053,1053,1053,1053,0
20231115,104400,62213750,1053,1053,1053,1053,5
20231115,104300,62208485,1053,1054,1054,1053,2
20231115,104200,62206378,1054,1054,1054,1054,0
20231115,104100,62206378,1054,1054,1054,1054,0
20231115,104000,62206378,1054,1054,1054,1054,0
20231115,103900,62206378,1054,1054,1054,1054,10
20231115,103800,62195838,1054,1054,1054,1054,100
20231115,103700,62090438,1055,1055,1055,1055,0
20231115,103600,62090438,1055,1055,1055,1055,9
20231115,103500,62080943,1055,1050,1055,1048,358
20231115,103400,61704554,1051,1051,1051,1051,2859
20231115,103300,58699745,1051,1051,1051,1051,0
20231115,103200,58699745,1051,1051,1051,1051,0
20231115,103100,58699745,1051,1051,1051,1051,0
20231115,103000,58699745,1051,1051,1051,1051,0
20231115,102900,58699745,1051,1051,1051,1051,0
20231115,102800,58699745,1051,1051,1051,1051,0
20231115,102700,58699745,1051,1051,1051,1051,0
20231115,102600,58699745,1051,1051,1051,1051,48
20231115,102500,58649297,1050,1053,1053,1050,1386
20231115,102400,57193197,1053,1053,1053,1053,71
20231115,102300,57118434,1053,1053,1053,1053,0
20231115,102200,57118434,1053,1053,1053,1053,0
20231115,102100,57118434,1053,1053,1053,1053,330
20231115,102000,56770944,1053,1053,1053,1053,0
20231115,101900,56770944,1053,1053,1053,1053,9
20231115,101800,56761467,1053,1053,1053,1053,0
20231115,101700,56761467,1053,1053,1053,1052,1668
20231115,101600,55005070,1054,1054,1054,1054,0
20231115,101500,55005070,1054,1054,1054,1054,0
20231115,101400,55005070,1054,1054,1054,1054,0
20231115,101300,55005070,1054,1054,1054,1054,3
20231115,101200,55001908,1054,1054,1054,1053,17
20231115,101100,54983991,1054,1054,1054,1054,140
20231115,101000,54836431,1054,1054,1054,1054,0
20231115,100900,54836431,1054,1058,1058,1054,547
20231115,100800,54259437,1058,1058,1058,1058,0
20231115,100700,54259437,1058,1058,1058,1058,2
20231115,100600,54257321,1057,1058,1058,1057,202
20231115,100500,54043707,1058,1058,1058,1058,113
20231115,100400,53924153,1055,1055,1055,1055,0
20231115,100300,53924153,1055,1055,1055,1055,1
20231115,100200,53923098,1058,1058,1058,1058,438
20231115,100100,53459694,1059,1059,1059,1059,332
20231115,100000,53108106,1059,1059,1059,1059,111
20231115,095900,52990557,1059,1059,1059,1059,20
20231115,095800,52969377,1059,1058,1059,1058,320
20231115,095700,52630559,1059,1063,1063,1059,1868
20231115,095600,50652310,1063,1063,1063,1063,97
20231115,095500,50549199,1063,1063,1063,1063,0
20231115,095400,50549199,1063,1063,1063,1063,0
20231115,095300,50549199,1063,1063,1063,1063,0
20231115,095200,50549199,1063,1063,1063,1063,0
20231115,095100,50549199,1063,1065,1068,1063,6370
20231115,095000,43757555,1065,1064,1065,1064,235
20231115,094900,43507496,1063,1058,1063,1058,237
20231115,094800,43256129,1058,1055,1058,1055,176
20231115,094700,43070259,1055,1055,1055,1055,1
20231115,094600,43069204,1051,1051,1051,1051,0
20231115,094500,43069204,1051,1053,1053,1051,971
20231115,094400,42048484,1053,1055,1056,1053,623
20231115,094300,41391997,1053,1053,1053,1053,541
20231115,094200,40822324,1053,1053,1053,1053,18
20231115,094100,40803370,1053,1051,1053,1051,329
20231115,094000,40456935,1051,1050,1051,1050,24
20231115,093900,40431726,1050,1050,1050,1050,65
20231115,093800,40363476,1050,1047,1050,1047,55
20231115,093700,40305888,1047,1047,1047,1047,182
20231115,093600,40115334,1053,1053,1053,1053,0
20231115,093500,40115334,1053,1053,1053,1053,0
20231115,093400,40115334,1053,1053,1053,1053,0
20231115,093300,40115334,1053,1047,1053,1047,283
20231115,093200,39819027,1047,1047,1047,1047,80
20231115,093100,39735267,1055,1048,1055,1048,1313
20231115,093000,38359152,1048,1048,1048,1048,1
20231115,092900,38358104,1048,1048,1048,1048,0
20231115,092800,38358104,1048,1048,1048,1048,10
20231115,092700,38347624,1048,1048,1048,1048,0
20231115,092600,38347624,1048,1050,1050,1048,500
20231115,092500,37823336,1056,1057,1057,1056,1055
20231115,092400,36709205,1057,1057,1057,1057,0
20231115,092300,36709205,1057,1057,1057,1057,99
20231115,092200,36604562,1061,1061,1061,1061,0
20231115,092100,36604562,1061,1061,1061,1061,1
20231115,092000,36603501,1060,1060,1060,1060,1
20231115,091900,36602441,1060,1058,1060,1058,1004
20231115,091800,35540201,1063,1064,1064,1063,152
20231115,091700,35378523,1058,1064,1064,1058,1013
20231115,091600,34306676,1064,1067,1067,1058,3288
20231115,091500,30825673,1067,1056,1067,1056,6389
20231115,091400,24029720,1056,1058,1058,1056,217
20231115,091300,23800399,1058,1057,1058,1049,65
20231115,091200,23731929,1049,1048,1057,1048,78
20231115,091100,23649976,1055,1050,1055,1046,606
20231115,091000,23011262,1055,1048,1057,1047,4338
20231115,090900,18467331,1059,1060,1060,1048,36
20231115,090800,18429568,1047,1060,1061,1047,249
20231115,090700,18166016,1060,1047,1060,1047,32
20231115,090600,18132499,1047,1047,1047,1047,58
20231115,090500,18071773,1047,1047,1047,1047,29
20231115,090400,18041410,1047,1049,1049,1047,5874
20231115,090300,11883450,1049,1050,1057,1048,1850
20231115,090200,9933829,1048,1057,1057,1048,164
20231115,090100,9761552,1057,1073,1073,1057,176
20231115,090000,9573897,1047,1038,1048,1038,9193