stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203800,219543990,5690,5690,5690,5690,554
20231115,203700,219543990,5690,5690,5690,5690,0
20231115,203600,219543990,5690,5690,5690,5690,0
20231115,203500,219543990,5690,5690,5690,5690,0
20231115,203400,219543990,5690,5690,5690,5690,0
20231115,203300,219543990,5690,5690,5690,5690,0
20231115,203200,219543990,5690,5690,5690,5690,0
20231115,203100,219543990,5690,5690,5690,5690,0
20231115,203000,219543990,5690,5690,5690,5690,0
20231115,202900,219543990,5690,5690,5690,5690,0
20231115,202800,219543990,5690,5690,5690,5690,0
20231115,202700,219543990,5690,5690,5690,5690,0
20231115,202600,219543990,5690,5690,5690,5690,0
20231115,202500,219543990,5690,5690,5690,5690,0
20231115,202400,219543990,5690,5690,5690,5690,0
20231115,202300,219543990,5690,5690,5690,5690,0
20231115,202200,219543990,5690,5690,5690,5690,0
20231115,202100,219543990,5690,5690,5690,5690,0
20231115,202000,219543990,5690,5690,5690,5690,0
20231115,201900,219543990,5690,5690,5690,5690,0
20231115,201800,219543990,5690,5690,5690,5690,0
20231115,201700,219543990,5690,5690,5690,5690,0
20231115,201600,219543990,5690,5690,5690,5690,0
20231115,201500,219543990,5690,5690,5690,5690,0
20231115,201400,219543990,5690,5690,5690,5690,0
20231115,201300,219543990,5690,5690,5690,5690,0
20231115,201200,219543990,5690,5690,5690,5690,0
20231115,201100,219543990,5690,5690,5690,5690,0
20231115,201000,219543990,5690,5690,5690,5690,0
20231115,200900,219543990,5690,5690,5690,5690,0
20231115,200800,219543990,5690,5690,5690,5690,554
20231115,200700,219543990,5690,5690,5690,5690,0
20231115,200600,219543990,5690,5690,5690,5690,0
20231115,200500,219543990,5690,5690,5690,5690,0
20231115,200400,219543990,5690,5690,5690,5690,0
20231115,200300,219543990,5690,5690,5690,5690,0
20231115,200200,219543990,5690,5690,5690,5690,0
20231115,200100,219543990,5690,5690,5690,5690,0
20231115,200000,219543990,5690,5690,5690,5690,0
20231115,195900,219543990,5690,5690,5690,5690,0
20231115,195800,219543990,5690,5690,5690,5690,0
20231115,195700,219543990,5690,5690,5690,5690,0
20231115,195600,219543990,5690,5690,5690,5690,0
20231115,195500,219543990,5690,5690,5690,5690,0
20231115,195400,219543990,5690,5690,5690,5690,0
20231115,195300,219543990,5690,5690,5690,5690,0
20231115,195200,219543990,5690,5690,5690,5690,0
20231115,195100,219543990,5690,5690,5690,5690,0
20231115,195000,219543990,5690,5690,5690,5690,0
20231115,194900,219543990,5690,5690,5690,5690,0
20231115,194800,219543990,5690,5690,5690,5690,0
20231115,194700,219543990,5690,5690,5690,5690,0
20231115,194600,219543990,5690,5690,5690,5690,0
20231115,194500,219543990,5690,5690,5690,5690,0
20231115,194400,219543990,5690,5690,5690,5690,0
20231115,194300,219543990,5690,5690,5690,5690,0
20231115,194200,219543990,5690,5690,5690,5690,0
20231115,194100,219543990,5690,5690,5690,5690,0
20231115,194000,219543990,5690,5690,5690,5690,0
20231115,193900,219543990,5690,5690,5690,5690,0
20231115,193800,219543990,5690,5690,5690,5690,554
20231115,193700,219543990,5690,5690,5690,5690,0
20231115,193600,219543990,5690,5690,5690,5690,0
20231115,193500,219543990,5690,5690,5690,5690,0
20231115,193400,219543990,5690,5690,5690,5690,0
20231115,193300,219543990,5690,5690,5690,5690,0
20231115,193200,219543990,5690,5690,5690,5690,0
20231115,193100,219543990,5690,5690,5690,5690,0
20231115,193000,219543990,5690,5690,5690,5690,0
20231115,192900,219543990,5690,5690,5690,5690,0
20231115,192800,219543990,5690,5690,5690,5690,0
20231115,192700,219543990,5690,5690,5690,5690,0
20231115,192600,219543990,5690,5690,5690,5690,0
20231115,192500,219543990,5690,5690,5690,5690,0
20231115,192400,219543990,5690,5690,5690,5690,0
20231115,192300,219543990,5690,5690,5690,5690,0
20231115,192200,219543990,5690,5690,5690,5690,0
20231115,192100,219543990,5690,5690,5690,5690,0
20231115,192000,219543990,5690,5690,5690,5690,0
20231115,191900,219543990,5690,5690,5690,5690,0
20231115,191800,219543990,5690,5690,5690,5690,0
20231115,191700,219543990,5690,5690,5690,5690,0
20231115,191600,219543990,5690,5690,5690,5690,0
20231115,191500,219543990,5690,5690,5690,5690,0
20231115,191400,219543990,5690,5690,5690,5690,0
20231115,191300,219543990,5690,5690,5690,5690,0
20231115,191200,219543990,5690,5690,5690,5690,0
20231115,191100,219543990,5690,5690,5690,5690,0
20231115,191000,219543990,5690,5690,5690,5690,0
20231115,190900,219543990,5690,5690,5690,5690,0
20231115,190800,219543990,5690,5690,5690,5690,554
20231115,190700,219543990,5690,5690,5690,5690,0
20231115,190600,219543990,5690,5690,5690,5690,0
20231115,190500,219543990,5690,5690,5690,5690,0
20231115,190400,219543990,5690,5690,5690,5690,0
20231115,190300,219543990,5690,5690,5690,5690,0
20231115,190200,219543990,5690,5690,5690,5690,0
20231115,190100,219543990,5690,5690,5690,5690,0
20231115,190000,219543990,5690,5690,5690,5690,0
20231115,185900,219543990,5690,5690,5690,5690,0
20231115,185800,219543990,5690,5690,5690,5690,0
20231115,185700,219543990,5690,5690,5690,5690,0
20231115,185600,219543990,5690,5690,5690,5690,0
20231115,185500,219543990,5690,5690,5690,5690,0
20231115,185400,219543990,5690,5690,5690,5690,0
20231115,185300,219543990,5690,5690,5690,5690,0
20231115,185200,219543990,5690,5690,5690,5690,0
20231115,185100,219543990,5690,5690,5690,5690,0
20231115,185000,219543990,5690,5690,5690,5690,0
20231115,184900,219543990,5690,5690,5690,5690,0
20231115,184800,219543990,5690,5690,5690,5690,0
20231115,184700,219543990,5690,5690,5690,5690,0
20231115,184600,219543990,5690,5690,5690,5690,0
20231115,184500,219543990,5690,5690,5690,5690,0
20231115,184400,219543990,5690,5690,5690,5690,0
20231115,184300,219543990,5690,5690,5690,5690,0
20231115,184200,219543990,5690,5690,5690,5690,0
20231115,184100,219543990,5690,5690,5690,5690,0
20231115,184000,219543990,5690,5690,5690,5690,0
20231115,183900,219543990,5690,5690,5690,5690,0
20231115,183800,219543990,5690,5690,5690,5690,554
20231115,183700,219543990,5690,5690,5690,5690,0
20231115,183600,219543990,5690,5690,5690,5690,0
20231115,183500,219543990,5690,5690,5690,5690,0
20231115,183400,219543990,5690,5690,5690,5690,0
20231115,183300,219543990,5690,5690,5690,5690,0
20231115,183200,219543990,5690,5690,5690,5690,0
20231115,183100,219543990,5690,5690,5690,5690,0
20231115,183000,219543990,5690,5690,5690,5690,0
20231115,182900,219543990,5690,5690,5690,5690,0
20231115,182800,219543990,5690,5690,5690,5690,0
20231115,182700,219543990,5690,5690,5690,5690,0
20231115,182600,219543990,5690,5690,5690,5690,0
20231115,182500,219543990,5690,5690,5690,5690,0
20231115,182400,219543990,5690,5690,5690,5690,0
20231115,182300,219543990,5690,5690,5690,5690,0
20231115,182200,219543990,5690,5690,5690,5690,0
20231115,182100,219543990,5690,5690,5690,5690,0
20231115,182000,219543990,5690,5690,5690,5690,0
20231115,181900,219543990,5690,5690,5690,5690,0
20231115,181800,219543990,5690,5690,5690,5690,0
20231115,181700,219543990,5690,5690,5690,5690,0
20231115,181600,219543990,5690,5690,5690,5690,0
20231115,181500,219543990,5690,5690,5690,5690,0
20231115,181400,219543990,5690,5690,5690,5690,0
20231115,181300,219543990,5690,5690,5690,5690,0
20231115,181200,219543990,5690,5690,5690,5690,0
20231115,181100,219543990,5690,5690,5690,5690,0
20231115,181000,219543990,5690,5690,5690,5690,0
20231115,180900,219543990,5690,5690,5690,5690,0
20231115,180800,219543990,5690,5690,5690,5690,554
20231115,180700,219543990,5690,5690,5690,5690,0
20231115,180600,219543990,5690,5690,5690,5690,0
20231115,180500,219543990,5690,5690,5690,5690,0
20231115,180400,219543990,5690,5690,5690,5690,0
20231115,180300,219543990,5690,5690,5690,5690,0
20231115,180200,219543990,5690,5690,5690,5690,0
20231115,180100,219543990,5690,5690,5690,5690,0
20231115,180000,219543990,5690,5690,5690,5690,0
20231115,175900,219543990,5690,5690,5690,5690,0
20231115,175800,219543990,5690,5690,5690,5690,0
20231115,175700,219543990,5690,5690,5690,5690,0
20231115,175600,219543990,5690,5690,5690,5690,0
20231115,175500,219543990,5690,5690,5690,5690,0
20231115,175400,219543990,5690,5690,5690,5690,0
20231115,175300,219543990,5690,5690,5690,5690,0
20231115,175200,219543990,5690,5690,5690,5690,0
20231115,175100,219543990,5690,5690,5690,5690,0
20231115,175000,219543990,5690,5690,5690,5690,0
20231115,174900,219543990,5690,5690,5690,5690,0
20231115,174800,219543990,5690,5690,5690,5690,0
20231115,174700,219543990,5690,5690,5690,5690,0
20231115,174600,219543990,5690,5690,5690,5690,0
20231115,174500,219543990,5690,5690,5690,5690,0
20231115,174400,219543990,5690,5690,5690,5690,0
20231115,174300,219543990,5690,5690,5690,5690,0
20231115,174200,219543990,5690,5690,5690,5690,0
20231115,174100,219543990,5690,5690,5690,5690,0
20231115,174000,219543990,5690,5690,5690,5690,0
20231115,173900,219543990,5690,5690,5690,5690,0
20231115,173800,219543990,5690,5690,5690,5690,554
20231115,173700,219543990,5690,5690,5690,5690,0
20231115,173600,219543990,5690,5690,5690,5690,0
20231115,173500,219543990,5690,5690,5690,5690,0
20231115,173400,219543990,5690,5690,5690,5690,0
20231115,173300,219543990,5690,5690,5690,5690,0
20231115,173200,219543990,5690,5690,5690,5690,0
20231115,173100,219543990,5690,5690,5690,5690,0
20231115,173000,219543990,5690,5690,5690,5690,0
20231115,172900,219543990,5690,5690,5690,5690,0
20231115,172800,219543990,5690,5690,5690,5690,0
20231115,172700,219543990,5690,5690,5690,5690,0
20231115,172600,219543990,5690,5690,5690,5690,0
20231115,172500,219543990,5690,5690,5690,5690,0
20231115,172400,219543990,5690,5690,5690,5690,0
20231115,172300,219543990,5690,5690,5690,5690,0
20231115,172200,219543990,5690,5690,5690,5690,0
20231115,172100,219543990,5690,5690,5690,5690,0
20231115,172000,219543990,5690,5690,5690,5690,0
20231115,171900,219543990,5690,5690,5690,5690,0
20231115,171800,219543990,5690,5690,5690,5690,0
20231115,171700,219543990,5690,5690,5690,5690,0
20231115,171600,219543990,5690,5690,5690,5690,0
20231115,171500,219543990,5690,5690,5690,5690,0
20231115,171400,219543990,5690,5690,5690,5690,0
20231115,171300,219543990,5690,5690,5690,5690,0
20231115,171200,219543990,5690,5690,5690,5690,0
20231115,171100,219543990,5690,5690,5690,5690,0
20231115,171000,219543990,5690,5690,5690,5690,0
20231115,170900,219543990,5690,5690,5690,5690,0
20231115,170800,219543990,5690,5690,5690,5690,554
20231115,170700,219543990,5690,5690,5690,5690,0
20231115,170600,219543990,5690,5690,5690,5690,0
20231115,170500,219543990,5690,5690,5690,5690,0
20231115,170400,219543990,5690,5690,5690,5690,0
20231115,170300,219543990,5690,5690,5690,5690,0
20231115,170200,219543990,5690,5690,5690,5690,0
20231115,170100,219543990,5690,5690,5690,5690,0
20231115,170000,219543990,5690,5690,5690,5690,0
20231115,165900,219543990,5690,5690,5690,5690,0
20231115,165800,219543990,5690,5690,5690,5690,0
20231115,165700,219543990,5690,5690,5690,5690,0
20231115,165600,219543990,5690,5690,5690,5690,0
20231115,165500,219543990,5690,5690,5690,5690,0
20231115,165400,219543990,5690,5690,5690,5690,0
20231115,165300,219543990,5690,5690,5690,5690,0
20231115,165200,219543990,5690,5690,5690,5690,0
20231115,165100,219543990,5690,5690,5690,5690,0
20231115,165000,219543990,5690,5690,5690,5690,0
20231115,164900,219543990,5690,5690,5690,5690,0
20231115,164800,219543990,5690,5690,5690,5690,0
20231115,164700,219543990,5690,5690,5690,5690,0
20231115,164600,219543990,5690,5690,5690,5690,0
20231115,164500,219543990,5690,5690,5690,5690,0
20231115,164400,219543990,5690,5690,5690,5690,0
20231115,164300,219543990,5690,5690,5690,5690,0
20231115,164200,219543990,5690,5690,5690,5690,0
20231115,164100,219543990,5690,5690,5690,5690,0
20231115,164000,219543990,5690,5690,5690,5690,0
20231115,163900,219543990,5690,5690,5690,5690,0
20231115,163800,219543990,5690,5690,5690,5690,554
20231115,163700,219543990,5690,5690,5690,5690,0
20231115,163600,219543990,5690,5690,5690,5690,0
20231115,163500,219543990,5690,5690,5690,5690,0
20231115,163400,219543990,5690,5690,5690,5690,0
20231115,163300,219543990,5690,5690,5690,5690,0
20231115,163200,219543990,5690,5690,5690,5690,0
20231115,163100,219543990,5690,5690,5690,5690,0
20231115,163000,219543990,5690,5690,5690,5690,0
20231115,162900,219543990,5690,5690,5690,5690,0
20231115,162800,219543990,5690,5690,5690,5690,0
20231115,162700,219543990,5690,5690,5690,5690,0
20231115,162600,219543990,5690,5690,5690,5690,0
20231115,162500,219543990,5690,5690,5690,5690,0
20231115,162400,219543990,5690,5690,5690,5690,0
20231115,162300,219543990,5690,5690,5690,5690,0
20231115,162200,219543990,5690,5690,5690,5690,0
20231115,162100,219543990,5690,5690,5690,5690,0
20231115,162000,219543990,5690,5690,5690,5690,0
20231115,161900,219543990,5690,5690,5690,5690,0
20231115,161800,219543990,5690,5690,5690,5690,0
20231115,161700,219543990,5690,5690,5690,5690,0
20231115,161600,219543990,5690,5690,5690,5690,0
20231115,161500,219543990,5690,5690,5690,5690,0
20231115,161400,219543990,5690,5690,5690,5690,0
20231115,161300,219543990,5690,5690,5690,5690,0
20231115,161200,219543990,5690,5690,5690,5690,0
20231115,161100,219543990,5690,5690,5690,5690,0
20231115,161000,219543990,5690,5690,5690,5690,0
20231115,160900,219543990,5690,5690,5690,5690,0
20231115,160800,219543990,5690,5690,5690,5690,554
20231115,160700,219543990,5690,5690,5690,5690,0
20231115,160600,219543990,5690,5690,5690,5690,0
20231115,160500,219543990,5690,5690,5690,5690,0
20231115,160400,219543990,5690,5690,5690,5690,0
20231115,160300,219543990,5690,5690,5690,5690,0
20231115,160200,219543990,5690,5690,5690,5690,0
20231115,160100,219543990,5690,5690,5690,5690,0
20231115,160000,219543990,5690,5690,5690,5690,0
20231115,155900,219543990,5690,5690,5690,5690,0
20231115,155800,219543990,5690,5690,5690,5690,0
20231115,155700,219543990,5690,5690,5690,5690,0
20231115,155600,219543990,5690,5690,5690,5690,0
20231115,155500,219543990,5690,5690,5690,5690,0
20231115,155400,219543990,5690,5690,5690,5690,0
20231115,155300,219543990,5690,5690,5690,5690,0
20231115,155200,219543990,5690,5690,5690,5690,0
20231115,155100,219543990,5690,5690,5690,5690,0
20231115,155000,219543990,5690,5690,5690,5690,0
20231115,154900,219543990,5690,5690,5690,5690,0
20231115,154800,219543990,5690,5690,5690,5690,0
20231115,154700,219543990,5690,5690,5690,5690,0
20231115,154600,219543990,5690,5690,5690,5690,0
20231115,154500,219543990,5690,5690,5690,5690,0
20231115,154400,219543990,5690,5690,5690,5690,0
20231115,154300,219543990,5690,5690,5690,5690,0
20231115,154200,219543990,5690,5690,5690,5690,0
20231115,154100,219543990,5690,5690,5690,5690,0
20231115,154000,219543990,5690,5690,5690,5690,0
20231115,153900,219543990,5690,5690,5690,5690,0
20231115,153800,219543990,5690,5690,5690,5690,554
20231115,153700,219543990,5690,5690,5690,5690,0
20231115,153600,219543990,5690,5690,5690,5690,0
20231115,153500,219543990,5690,5690,5690,5690,0
20231115,153400,219543990,5690,5690,5690,5690,0
20231115,153300,219543990,5690,5690,5690,5690,0
20231115,153200,219543990,5690,5690,5690,5690,0
20231115,153100,219543990,5690,5690,5690,5690,0
20231115,153000,219543990,5690,5690,5690,5690,554
20231115,152900,216391730,5720,5720,5720,5720,0
20231115,152800,216391730,5720,5720,5720,5720,0
20231115,152700,216391730,5720,5720,5720,5720,0
20231115,152600,216391730,5720,5720,5720,5720,0
20231115,152500,216391730,5720,5720,5720,5720,0
20231115,152400,216391730,5720,5720,5720,5720,0
20231115,152300,216391730,5720,5720,5720,5720,0
20231115,152200,216391730,5720,5720,5720,5720,0
20231115,152100,216391730,5720,5720,5720,5720,0
20231115,152000,216391730,5720,5720,5720,5720,0
20231115,151900,216391730,5720,5720,5720,5720,1
20231115,151800,216386010,5700,5700,5700,5700,0
20231115,151700,216386010,5700,5700,5700,5700,19
20231115,151600,216277710,5720,5720,5720,5720,264
20231115,151500,214767630,5720,5700,5720,5700,134
20231115,151400,214003810,5700,5700,5700,5700,150
20231115,151300,213148810,5700,5700,5700,5700,0
20231115,151200,213148810,5700,5700,5700,5700,0
20231115,151100,213148810,5700,5700,5700,5700,22
20231115,151000,213023410,5710,5710,5710,5710,0
20231115,150900,213023410,5710,5710,5710,5710,500
20231115,150800,210168410,5720,5720,5720,5710,152
20231115,150700,209300470,5690,5700,5700,5690,600
20231115,150600,205884980,5700,5720,5730,5700,690
20231115,150500,201932700,5720,5720,5720,5720,0
20231115,150400,201932700,5720,5720,5720,5720,0
20231115,150300,201932700,5720,5720,5720,5720,24
20231115,150200,201795420,5730,5730,5730,5730,0
20231115,150100,201795420,5730,5730,5730,5730,0
20231115,150000,201795420,5730,5730,5730,5730,0
20231115,145900,201795420,5730,5730,5730,5730,10
20231115,145800,201738120,5730,5730,5730,5730,0
20231115,145700,201738120,5730,5730,5730,5730,50
20231115,145600,201451620,5730,5730,5730,5730,1
20231115,145500,201445890,5700,5730,5730,5700,535
20231115,145400,198381390,5730,5730,5730,5730,1
20231115,145300,198375660,5700,5700,5700,5700,10
20231115,145200,198318660,5700,5700,5700,5700,0
20231115,145100,198318660,5700,5700,5700,5700,0
20231115,145000,198318660,5700,5700,5700,5700,0
20231115,144900,198318660,5700,5700,5700,5700,0
20231115,144800,198318660,5700,5700,5700,5700,0
20231115,144700,198318660,5700,5700,5700,5700,4
20231115,144600,198295860,5700,5700,5700,5700,0
20231115,144500,198295860,5700,5700,5700,5700,0
20231115,144400,198295860,5700,5700,5700,5700,0
20231115,144300,198295860,5700,5700,5700,5700,0
20231115,144200,198295860,5700,5700,5700,5700,0
20231115,144100,198295860,5700,5700,5700,5700,0
20231115,144000,198295860,5700,5700,5700,5700,0
20231115,143900,198295860,5700,5700,5700,5700,0
20231115,143800,198295860,5700,5710,5710,5700,1300
20231115,143700,190879790,5740,5740,5740,5740,0
20231115,143600,190879790,5740,5740,5740,5740,0
20231115,143500,190879790,5740,5740,5740,5740,0
20231115,143400,190879790,5740,5740,5740,5740,0
20231115,143300,190879790,5740,5740,5740,5740,0
20231115,143200,190879790,5740,5740,5740,5740,0
20231115,143100,190879790,5740,5740,5740,5740,0
20231115,143000,190879790,5740,5740,5740,5740,0
20231115,142900,190879790,5740,5740,5740,5740,0
20231115,142800,190879790,5740,5740,5740,5740,0
20231115,142700,190879790,5740,5730,5740,5730,50
20231115,142600,190593280,5730,5730,5730,5730,81
20231115,142500,190129150,5730,5730,5730,5730,0
20231115,142400,190129150,5730,5720,5730,5720,3
20231115,142300,190111980,5700,5700,5700,5700,0
20231115,142200,190111980,5700,5700,5700,5700,200
20231115,142100,188971980,5700,5700,5700,5700,0
20231115,142000,188971980,5700,5710,5710,5700,300
20231115,141900,187259980,5730,5730,5730,5730,0
20231115,141800,187259980,5730,5740,5740,5730,283
20231115,141700,185638380,5700,5700,5700,5700,0
20231115,141600,185638380,5700,5700,5700,5700,0
20231115,141500,185638380,5700,5700,5700,5700,0
20231115,141400,185638380,5700,5710,5710,5700,700
20231115,141300,181647140,5700,5700,5700,5700,0
20231115,141200,181647140,5700,5700,5700,5700,0
20231115,141100,181647140,5700,5700,5700,5700,0
20231115,141000,181647140,5700,5710,5710,5700,1000
20231115,140900,175944400,5740,5740,5740,5740,4
20231115,140800,175921440,5720,5720,5720,5720,0
20231115,140700,175921440,5720,5720,5720,5720,0
20231115,140600,175921440,5720,5720,5720,5720,50
20231115,140500,175635440,5720,5720,5720,5720,0
20231115,140400,175635440,5720,5720,5720,5720,0
20231115,140300,175635440,5720,5720,5720,5720,1
20231115,140200,175629720,5720,5720,5720,5720,0
20231115,140100,175629720,5720,5720,5720,5720,0
20231115,140000,175629720,5720,5720,5720,5720,0
20231115,135900,175629720,5720,5730,5730,5720,250
20231115,135800,174199710,5760,5760,5760,5760,0
20231115,135700,174199710,5760,5760,5760,5760,0
20231115,135600,174199710,5760,5760,5760,5760,0
20231115,135500,174199710,5760,5760,5760,5760,0
20231115,135400,174199710,5760,5760,5760,5760,0
20231115,135300,174199710,5760,5760,5760,5760,0
20231115,135200,174199710,5760,5760,5760,5760,0
20231115,135100,174199710,5760,5760,5760,5760,0
20231115,135000,174199710,5760,5760,5760,5760,0
20231115,134900,174199710,5760,5760,5760,5760,0
20231115,134800,174199710,5760,5760,5760,5760,0
20231115,134700,174199710,5760,5760,5760,5760,0
20231115,134600,174199710,5760,5750,5760,5750,21
20231115,134500,174078950,5760,5760,5760,5760,71
20231115,134400,173669990,5760,5760,5760,5760,53
20231115,134300,173364710,5760,5760,5760,5760,0
20231115,134200,173364710,5760,5760,5760,5760,0
20231115,134100,173364710,5760,5760,5760,5760,0
20231115,134000,173364710,5760,5760,5760,5760,0
20231115,133900,173364710,5760,5760,5760,5760,0
20231115,133800,173364710,5760,5760,5760,5760,0
20231115,133700,173364710,5760,5760,5760,5760,0
20231115,133600,173364710,5760,5760,5760,5760,0
20231115,133500,173364710,5760,5760,5760,5760,0
20231115,133400,173364710,5760,5760,5760,5760,0
20231115,133300,173364710,5760,5760,5760,5760,0
20231115,133200,173364710,5760,5760,5760,5760,0
20231115,133100,173364710,5760,5760,5760,5760,0
20231115,133000,173364710,5760,5760,5760,5760,0
20231115,132900,173364710,5760,5760,5760,5760,0
20231115,132800,173364710,5760,5760,5760,5760,0
20231115,132700,173364710,5760,5760,5760,5760,0
20231115,132600,173364710,5760,5760,5760,5760,0
20231115,132500,173364710,5760,5760,5760,5760,0
20231115,132400,173364710,5760,5760,5760,5760,0
20231115,132300,173364710,5760,5760,5760,5760,0
20231115,132200,173364710,5760,5760,5760,5760,0
20231115,132100,173364710,5760,5760,5760,5760,0
20231115,132000,173364710,5760,5760,5760,5760,0
20231115,131900,173364710,5760,5760,5760,5760,190
20231115,131800,172270310,5760,5760,5760,5760,0
20231115,131700,172270310,5760,5760,5760,5760,0
20231115,131600,172270310,5760,5760,5760,5760,0
20231115,131500,172270310,5760,5760,5760,5760,0
20231115,131400,172270310,5760,5760,5760,5760,0
20231115,131300,172270310,5760,5760,5760,5760,0
20231115,131200,172270310,5760,5760,5760,5760,0
20231115,131100,172270310,5760,5760,5760,5760,0
20231115,131000,172270310,5760,5760,5760,5760,400
20231115,130900,169966310,5760,5760,5760,5760,270
20231115,130800,168411110,5750,5750,5750,5750,0
20231115,130700,168411110,5750,5750,5750,5750,182
20231115,130600,167364610,5750,5750,5750,5750,0
20231115,130500,167364610,5750,5750,5750,5750,0
20231115,130400,167364610,5750,5750,5750,5750,1
20231115,130300,167358860,5700,5750,5750,5700,2000
20231115,130200,155950510,5770,5760,5770,5760,79
20231115,130100,155494900,5750,5750,5750,5750,0
20231115,130000,155494900,5750,5750,5750,5750,0
20231115,125900,155494900,5750,5750,5750,5750,0
20231115,125800,155494900,5750,5750,5750,5750,0
20231115,125700,155494900,5750,5750,5750,5750,0
20231115,125600,155494900,5750,5750,5750,5750,0
20231115,125500,155494900,5750,5750,5750,5750,10
20231115,125400,155437400,5750,5750,5750,5750,0
20231115,125300,155437400,5750,5750,5750,5750,0
20231115,125200,155437400,5750,5750,5750,5750,0
20231115,125100,155437400,5750,5750,5750,5750,0
20231115,125000,155437400,5750,5740,5750,5740,151
20231115,124900,154569160,5760,5760,5760,5760,0
20231115,124800,154569160,5760,5760,5760,5760,0
20231115,124700,154569160,5760,5760,5760,5760,0
20231115,124600,154569160,5760,5760,5760,5760,180
20231115,124500,153532360,5720,5720,5720,5720,0
20231115,124400,153532360,5720,5720,5720,5720,0
20231115,124300,153532360,5720,5720,5720,5720,0
20231115,124200,153532360,5720,5720,5720,5720,0
20231115,124100,153532360,5720,5740,5740,5720,652
20231115,124000,149800710,5740,5740,5740,5740,0
20231115,123900,149800710,5740,5740,5740,5740,0
20231115,123800,149800710,5740,5740,5740,5740,0
20231115,123700,149800710,5740,5740,5740,5740,0
20231115,123600,149800710,5740,5740,5740,5740,0
20231115,123500,149800710,5740,5740,5740,5740,0
20231115,123400,149800710,5740,5760,5760,5740,798
20231115,123300,145215660,5770,5770,5770,5770,0
20231115,123200,145215660,5770,5770,5770,5770,0
20231115,123100,145215660,5770,5770,5770,5770,0
20231115,123000,145215660,5770,5770,5770,5770,0
20231115,122900,145215660,5770,5770,5770,5770,0
20231115,122800,145215660,5770,5770,5770,5770,0
20231115,122700,145215660,5770,5770,5770,5770,5
20231115,122600,145186810,5770,5770,5770,5770,0
20231115,122500,145186810,5770,5770,5770,5770,0
20231115,122400,145186810,5770,5770,5770,5770,0
20231115,122300,145186810,5770,5770,5770,5770,0
20231115,122200,145186810,5770,5770,5770,5770,100
20231115,122100,144609810,5770,5770,5770,5770,100
20231115,122000,144032810,5750,5750,5750,5750,0
20231115,121900,144032810,5750,5750,5750,5750,0
20231115,121800,144032810,5750,5750,5750,5750,0
20231115,121700,144032810,5750,5750,5750,5750,0
20231115,121600,144032810,5750,5750,5750,5750,0
20231115,121500,144032810,5750,5750,5750,5750,0
20231115,121400,144032810,5750,5750,5750,5750,0
20231115,121300,144032810,5750,5750,5750,5750,0
20231115,121200,144032810,5750,5750,5750,5750,0
20231115,121100,144032810,5750,5750,5750,5750,0
20231115,121000,144032810,5750,5750,5750,5750,0
20231115,120900,144032810,5750,5750,5750,5750,0
20231115,120800,144032810,5750,5750,5750,5750,0
20231115,120700,144032810,5750,5750,5750,5750,0
20231115,120600,144032810,5750,5750,5750,5750,67
20231115,120500,143647560,5740,5740,5740,5740,0
20231115,120400,143647560,5740,5740,5740,5740,0
20231115,120300,143647560,5740,5740,5740,5740,0
20231115,120200,143647560,5740,5740,5740,5740,0
20231115,120100,143647560,5740,5740,5740,5740,0
20231115,120000,143647560,5740,5740,5740,5740,0
20231115,115900,143647560,5740,5740,5740,5740,0
20231115,115800,143647560,5740,5740,5740,5740,0
20231115,115700,143647560,5740,5740,5740,5740,10
20231115,115600,143590160,5770,5770,5770,5770,0
20231115,115500,143590160,5770,5770,5770,5770,0
20231115,115400,143590160,5770,5770,5770,5770,0
20231115,115300,143590160,5770,5770,5770,5770,0
20231115,115200,143590160,5770,5770,5770,5770,1
20231115,115100,143584390,5740,5740,5740,5740,0
20231115,115000,143584390,5740,5740,5740,5740,510
20231115,114900,140656990,5740,5740,5740,5740,390
20231115,114800,138418390,5740,5740,5740,5740,63
20231115,114700,138056770,5740,5740,5740,5740,0
20231115,114600,138056770,5740,5740,5740,5740,0
20231115,114500,138056770,5740,5740,5740,5740,271
20231115,114400,136501230,5740,5740,5740,5740,201
20231115,114300,135347490,5770,5770,5770,5770,0
20231115,114200,135347490,5770,5770,5770,5770,0
20231115,114100,135347490,5770,5770,5770,5770,3
20231115,114000,135330180,5770,5770,5770,5770,20
20231115,113900,135214780,5770,5770,5770,5770,180
20231115,113800,134176180,5740,5740,5740,5740,0
20231115,113700,134176180,5740,5740,5740,5740,0
20231115,113600,134176180,5740,5740,5740,5740,0
20231115,113500,134176180,5740,5740,5740,5740,0
20231115,113400,134176180,5740,5740,5740,5740,0
20231115,113300,134176180,5740,5750,5750,5740,195
20231115,113200,133055800,5780,5780,5780,5780,0
20231115,113100,133055800,5780,5780,5780,5780,0
20231115,113000,133055800,5780,5780,5780,5780,1
20231115,112900,133050020,5770,5770,5770,5770,1
20231115,112800,133044250,5770,5770,5770,5770,0
20231115,112700,133044250,5770,5770,5770,5770,0
20231115,112600,133044250,5770,5770,5770,5770,200
20231115,112500,131890250,5780,5770,5780,5770,58
20231115,112400,131555580,5730,5730,5730,5730,0
20231115,112300,131555580,5730,5730,5730,5730,0
20231115,112200,131555580,5730,5730,5730,5730,0
20231115,112100,131555580,5730,5730,5730,5730,230
20231115,112000,130237680,5760,5760,5760,5760,0
20231115,111900,130237680,5760,5760,5760,5760,0
20231115,111800,130237680,5760,5760,5760,5760,0
20231115,111700,130237680,5760,5760,5760,5760,0
20231115,111600,130237680,5760,5760,5760,5760,0
20231115,111500,130237680,5760,5760,5760,5760,13
20231115,111400,130162800,5760,5760,5760,5760,0
20231115,111300,130162800,5760,5760,5760,5760,50
20231115,111200,129874800,5760,5760,5760,5760,15
20231115,111100,129788400,5760,5760,5760,5760,11
20231115,111000,129725040,5770,5770,5770,5770,0
20231115,110900,129725040,5770,5770,5770,5770,0
20231115,110800,129725040,5770,5770,5770,5770,0
20231115,110700,129725040,5770,5770,5770,5770,2
20231115,110600,129713500,5770,5770,5770,5770,0
20231115,110500,129713500,5770,5770,5770,5770,0
20231115,110400,129713500,5770,5770,5770,5770,0
20231115,110300,129713500,5770,5770,5770,5770,0
20231115,110200,129713500,5770,5770,5770,5770,200
20231115,110100,128559500,5760,5760,5760,5760,41
20231115,110000,128323340,5760,5760,5760,5760,170
20231115,105900,127344140,5760,5760,5760,5760,30
20231115,105800,127171340,5760,5750,5760,5750,270
20231115,105700,125616330,5760,5760,5760,5760,0
20231115,105600,125616330,5760,5760,5760,5760,0
20231115,105500,125616330,5760,5760,5760,5760,0
20231115,105400,125616330,5760,5760,5760,5760,0
20231115,105300,125616330,5760,5760,5760,5760,0
20231115,105200,125616330,5760,5760,5760,5760,0
20231115,105100,125616330,5760,5760,5760,5760,0
20231115,105000,125616330,5760,5760,5760,5760,0
20231115,104900,125616330,5760,5760,5760,5760,1
20231115,104800,125610570,5730,5730,5730,5730,27
20231115,104700,125455860,5730,5730,5730,5730,0
20231115,104600,125455860,5730,5740,5740,5730,200
20231115,104500,124309420,5740,5740,5740,5740,178
20231115,104400,123287700,5730,5730,5730,5730,0
20231115,104300,123287700,5730,5730,5730,5730,0
20231115,104200,123287700,5730,5750,5750,5730,988
20231115,104100,117625400,5730,5750,5750,5730,1953
20231115,104000,106428960,5760,5760,5760,5760,25
20231115,103900,106284960,5760,5760,5760,5760,415
20231115,103800,103894560,5770,5770,5770,5770,0
20231115,103700,103894560,5770,5770,5770,5770,14
20231115,103600,103813780,5770,5770,5770,5770,1
20231115,103500,103808010,5780,5780,5780,5780,0
20231115,103400,103808010,5780,5780,5780,5780,210
20231115,103300,102594210,5790,5790,5790,5790,10
20231115,103200,102536310,5780,5780,5780,5780,0
20231115,103100,102536310,5780,5780,5780,5780,0
20231115,103000,102536310,5780,5780,5780,5780,0
20231115,102900,102536310,5780,5780,5780,5780,2
20231115,102800,102524750,5790,5790,5790,5790,95
20231115,102700,101974700,5780,5780,5780,5780,200
20231115,102600,100818700,5780,5780,5780,5780,169
20231115,102500,99841880,5780,5780,5780,5780,0
20231115,102400,99841880,5780,5780,5780,5780,0
20231115,102300,99841880,5780,5780,5780,5780,2
20231115,102200,99830320,5780,5780,5780,5780,0
20231115,102100,99830320,5780,5770,5780,5770,28
20231115,102000,99668660,5780,5780,5780,5780,48
20231115,101900,99391220,5780,5780,5780,5780,100
20231115,101800,98813220,5800,5800,5800,5800,0
20231115,101700,98813220,5800,5800,5800,5800,0
20231115,101600,98813220,5800,5800,5800,5800,58
20231115,101500,98476820,5800,5770,5800,5770,2778
20231115,101400,82375370,5760,5760,5760,5760,200
20231115,101300,81223370,5750,5760,5760,5750,64
20231115,101200,80855280,5770,5770,5770,5770,0
20231115,101100,80855280,5770,5770,5770,5770,0
20231115,101000,80855280,5770,5770,5770,5770,10
20231115,100900,80797580,5770,5780,5780,5770,10
20231115,100800,80739870,5770,5750,5780,5750,1169
20231115,100700,73995550,5750,5760,5760,5750,302
20231115,100600,72256050,5760,5760,5760,5760,10
20231115,100500,72198450,5760,5760,5760,5760,0
20231115,100400,72198450,5760,5760,5760,5760,0
20231115,100300,72198450,5760,5770,5770,5760,246
20231115,100200,70779750,5760,5760,5760,5760,4
20231115,100100,70756710,5760,5760,5760,5760,25
20231115,100000,70612710,5760,5760,5760,5760,136
20231115,095900,69829350,5760,5750,5760,5750,63
20231115,095800,69466740,5760,5760,5760,5760,2
20231115,095700,69455220,5760,5760,5760,5760,188
20231115,095600,68372340,5750,5750,5750,5750,0
20231115,095500,68372340,5750,5750,5750,5750,0
20231115,095400,68372340,5750,5750,5750,5750,1
20231115,095300,68366590,5750,5750,5750,5750,3
20231115,095200,68349340,5740,5740,5740,5740,0
20231115,095100,68349340,5740,5740,5740,5740,0
20231115,095000,68349340,5740,5740,5740,5740,0
20231115,094900,68349340,5740,5740,5740,5740,12
20231115,094800,68280460,5740,5740,5740,5740,76
20231115,094700,67844220,5740,5740,5740,5740,0
20231115,094600,67844220,5740,5740,5740,5740,0
20231115,094500,67844220,5740,5740,5740,5740,0
20231115,094400,67844220,5740,5740,5740,5740,50
20231115,094300,67557220,5740,5740,5740,5740,386
20231115,094200,65341580,5740,5740,5740,5740,1
20231115,094100,65335840,5740,5740,5740,5740,9
20231115,094000,65284180,5780,5780,5780,5780,0
20231115,093900,65284180,5780,5780,5780,5780,17
20231115,093800,65185920,5780,5750,5780,5750,190
20231115,093700,64093390,5750,5750,5750,5750,1
20231115,093600,64087640,5770,5770,5800,5730,5164
20231115,093500,34219510,5770,5770,5770,5770,4
20231115,093400,34196430,5740,5740,5740,5740,0
20231115,093300,34196430,5740,5740,5740,5740,2
20231115,093200,34184950,5760,5760,5760,5760,150
20231115,093100,33320950,5760,5760,5760,5760,323
20231115,093000,31460470,5760,5760,5760,5760,280
20231115,092900,29847670,5740,5740,5740,5740,0
20231115,092800,29847670,5740,5740,5740,5740,0
20231115,092700,29847670,5740,5760,5760,5740,26
20231115,092600,29697990,5760,5760,5770,5760,525
20231115,092500,26673520,5760,5760,5760,5760,186
20231115,092400,25602160,5760,5740,5760,5740,180
20231115,092300,24567530,5740,5740,5740,5740,50
20231115,092200,24280530,5740,5740,5740,5740,6
20231115,092100,24246090,5700,5700,5700,5700,100
20231115,092000,23676090,5700,5700,5700,5700,300
20231115,091900,21966090,5700,5720,5720,5700,43
20231115,091800,21720950,5730,5730,5730,5730,4
20231115,091700,21698030,5760,5760,5760,5760,0
20231115,091600,21698030,5760,5760,5760,5760,100
20231115,091500,21122030,5750,5730,5750,5730,367
20231115,091400,19015700,5720,5710,5720,5710,256
20231115,091300,17551400,5670,5680,5680,5670,40
20231115,091200,17324210,5680,5680,5680,5680,20
20231115,091100,17210610,5680,5680,5680,5680,151
20231115,091000,16352930,5680,5730,5730,5680,185
20231115,090900,15299070,5740,5740,5740,5740,0
20231115,090800,15299070,5740,5740,5740,5740,0
20231115,090700,15299070,5740,5730,5740,5730,596
20231115,090600,11880350,5730,5730,5730,5730,300
20231115,090500,10161350,5740,5730,5740,5730,208
20231115,090400,8969480,5740,5740,5740,5740,0
20231115,090300,8969480,5740,5740,5740,5740,0
20231115,090200,8969480,5740,5730,5740,5730,1081
20231115,090100,2768740,5720,5720,5720,5720,189
20231115,090000,1687660,5720,5690,5720,5690,296