stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204100,3246021370,2690,2690,2690,2690,27212
20231115,204000,3246021370,2690,2690,2690,2690,0
20231115,203900,3246021370,2690,2690,2690,2690,0
20231115,203800,3246021370,2690,2690,2690,2690,0
20231115,203700,3246021370,2690,2690,2690,2690,0
20231115,203600,3246021370,2690,2690,2690,2690,0
20231115,203500,3246021370,2690,2690,2690,2690,0
20231115,203400,3246021370,2690,2690,2690,2690,0
20231115,203300,3246021370,2690,2690,2690,2690,0
20231115,203200,3246021370,2690,2690,2690,2690,0
20231115,203100,3246021370,2690,2690,2690,2690,0
20231115,203000,3246021370,2690,2690,2690,2690,0
20231115,202900,3246021370,2690,2690,2690,2690,0
20231115,202800,3246021370,2690,2690,2690,2690,0
20231115,202700,3246021370,2690,2690,2690,2690,0
20231115,202600,3246021370,2690,2690,2690,2690,0
20231115,202500,3246021370,2690,2690,2690,2690,0
20231115,202400,3246021370,2690,2690,2690,2690,0
20231115,202300,3246021370,2690,2690,2690,2690,0
20231115,202200,3246021370,2690,2690,2690,2690,0
20231115,202100,3246021370,2690,2690,2690,2690,0
20231115,202000,3246021370,2690,2690,2690,2690,0
20231115,201900,3246021370,2690,2690,2690,2690,0
20231115,201800,3246021370,2690,2690,2690,2690,0
20231115,201700,3246021370,2690,2690,2690,2690,0
20231115,201600,3246021370,2690,2690,2690,2690,0
20231115,201500,3246021370,2690,2690,2690,2690,0
20231115,201400,3246021370,2690,2690,2690,2690,0
20231115,201300,3246021370,2690,2690,2690,2690,0
20231115,201200,3246021370,2690,2690,2690,2690,0
20231115,201100,3246021370,2690,2690,2690,2690,27212
20231115,201000,3246021370,2690,2690,2690,2690,0
20231115,200900,3246021370,2690,2690,2690,2690,0
20231115,200800,3246021370,2690,2690,2690,2690,0
20231115,200700,3246021370,2690,2690,2690,2690,0
20231115,200600,3246021370,2690,2690,2690,2690,0
20231115,200500,3246021370,2690,2690,2690,2690,0
20231115,200400,3246021370,2690,2690,2690,2690,0
20231115,200300,3246021370,2690,2690,2690,2690,0
20231115,200200,3246021370,2690,2690,2690,2690,0
20231115,200100,3246021370,2690,2690,2690,2690,0
20231115,200000,3246021370,2690,2690,2690,2690,0
20231115,195900,3246021370,2690,2690,2690,2690,0
20231115,195800,3246021370,2690,2690,2690,2690,0
20231115,195700,3246021370,2690,2690,2690,2690,0
20231115,195600,3246021370,2690,2690,2690,2690,0
20231115,195500,3246021370,2690,2690,2690,2690,0
20231115,195400,3246021370,2690,2690,2690,2690,0
20231115,195300,3246021370,2690,2690,2690,2690,0
20231115,195200,3246021370,2690,2690,2690,2690,0
20231115,195100,3246021370,2690,2690,2690,2690,0
20231115,195000,3246021370,2690,2690,2690,2690,0
20231115,194900,3246021370,2690,2690,2690,2690,0
20231115,194800,3246021370,2690,2690,2690,2690,0
20231115,194700,3246021370,2690,2690,2690,2690,0
20231115,194600,3246021370,2690,2690,2690,2690,0
20231115,194500,3246021370,2690,2690,2690,2690,0
20231115,194400,3246021370,2690,2690,2690,2690,0
20231115,194300,3246021370,2690,2690,2690,2690,0
20231115,194200,3246021370,2690,2690,2690,2690,0
20231115,194100,3246021370,2690,2690,2690,2690,27212
20231115,194000,3246021370,2690,2690,2690,2690,0
20231115,193900,3246021370,2690,2690,2690,2690,0
20231115,193800,3246021370,2690,2690,2690,2690,0
20231115,193700,3246021370,2690,2690,2690,2690,0
20231115,193600,3246021370,2690,2690,2690,2690,0
20231115,193500,3246021370,2690,2690,2690,2690,0
20231115,193400,3246021370,2690,2690,2690,2690,0
20231115,193300,3246021370,2690,2690,2690,2690,0
20231115,193200,3246021370,2690,2690,2690,2690,0
20231115,193100,3246021370,2690,2690,2690,2690,0
20231115,193000,3246021370,2690,2690,2690,2690,0
20231115,192900,3246021370,2690,2690,2690,2690,0
20231115,192800,3246021370,2690,2690,2690,2690,0
20231115,192700,3246021370,2690,2690,2690,2690,0
20231115,192600,3246021370,2690,2690,2690,2690,0
20231115,192500,3246021370,2690,2690,2690,2690,0
20231115,192400,3246021370,2690,2690,2690,2690,0
20231115,192300,3246021370,2690,2690,2690,2690,0
20231115,192200,3246021370,2690,2690,2690,2690,0
20231115,192100,3246021370,2690,2690,2690,2690,0
20231115,192000,3246021370,2690,2690,2690,2690,0
20231115,191900,3246021370,2690,2690,2690,2690,0
20231115,191800,3246021370,2690,2690,2690,2690,0
20231115,191700,3246021370,2690,2690,2690,2690,0
20231115,191600,3246021370,2690,2690,2690,2690,0
20231115,191500,3246021370,2690,2690,2690,2690,0
20231115,191400,3246021370,2690,2690,2690,2690,0
20231115,191300,3246021370,2690,2690,2690,2690,0
20231115,191200,3246021370,2690,2690,2690,2690,0
20231115,191100,3246021370,2690,2690,2690,2690,27212
20231115,191000,3246021370,2690,2690,2690,2690,0
20231115,190900,3246021370,2690,2690,2690,2690,0
20231115,190800,3246021370,2690,2690,2690,2690,0
20231115,190700,3246021370,2690,2690,2690,2690,0
20231115,190600,3246021370,2690,2690,2690,2690,0
20231115,190500,3246021370,2690,2690,2690,2690,0
20231115,190400,3246021370,2690,2690,2690,2690,0
20231115,190300,3246021370,2690,2690,2690,2690,0
20231115,190200,3246021370,2690,2690,2690,2690,0
20231115,190100,3246021370,2690,2690,2690,2690,0
20231115,190000,3246021370,2690,2690,2690,2690,0
20231115,185900,3246021370,2690,2690,2690,2690,0
20231115,185800,3246021370,2690,2690,2690,2690,0
20231115,185700,3246021370,2690,2690,2690,2690,0
20231115,185600,3246021370,2690,2690,2690,2690,0
20231115,185500,3246021370,2690,2690,2690,2690,0
20231115,185400,3246021370,2690,2690,2690,2690,0
20231115,185300,3246021370,2690,2690,2690,2690,0
20231115,185200,3246021370,2690,2690,2690,2690,0
20231115,185100,3246021370,2690,2690,2690,2690,0
20231115,185000,3246021370,2690,2690,2690,2690,0
20231115,184900,3246021370,2690,2690,2690,2690,0
20231115,184800,3246021370,2690,2690,2690,2690,0
20231115,184700,3246021370,2690,2690,2690,2690,0
20231115,184600,3246021370,2690,2690,2690,2690,0
20231115,184500,3246021370,2690,2690,2690,2690,0
20231115,184400,3246021370,2690,2690,2690,2690,0
20231115,184300,3246021370,2690,2690,2690,2690,0
20231115,184200,3246021370,2690,2690,2690,2690,0
20231115,184100,3246021370,2690,2690,2690,2690,27212
20231115,184000,3246021370,2690,2690,2690,2690,0
20231115,183900,3246021370,2690,2690,2690,2690,0
20231115,183800,3246021370,2690,2690,2690,2690,0
20231115,183700,3246021370,2690,2690,2690,2690,0
20231115,183600,3246021370,2690,2690,2690,2690,0
20231115,183500,3246021370,2690,2690,2690,2690,0
20231115,183400,3246021370,2690,2690,2690,2690,0
20231115,183300,3246021370,2690,2690,2690,2690,0
20231115,183200,3246021370,2690,2690,2690,2690,0
20231115,183100,3246021370,2690,2690,2690,2690,0
20231115,183000,3246021370,2690,2690,2690,2690,0
20231115,182900,3246021370,2690,2690,2690,2690,0
20231115,182800,3246021370,2690,2690,2690,2690,0
20231115,182700,3246021370,2690,2690,2690,2690,0
20231115,182600,3246021370,2690,2690,2690,2690,0
20231115,182500,3246021370,2690,2690,2690,2690,0
20231115,182400,3246021370,2690,2690,2690,2690,0
20231115,182300,3246021370,2690,2690,2690,2690,0
20231115,182200,3246021370,2690,2690,2690,2690,0
20231115,182100,3246021370,2690,2690,2690,2690,0
20231115,182000,3246021370,2690,2690,2690,2690,0
20231115,181900,3246021370,2690,2690,2690,2690,0
20231115,181800,3246021370,2690,2690,2690,2690,0
20231115,181700,3246021370,2690,2690,2690,2690,0
20231115,181600,3246021370,2690,2690,2690,2690,0
20231115,181500,3246021370,2690,2690,2690,2690,0
20231115,181400,3246021370,2690,2690,2690,2690,0
20231115,181300,3246021370,2690,2690,2690,2690,0
20231115,181200,3246021370,2690,2690,2690,2690,0
20231115,181100,3246021370,2690,2690,2690,2690,27212
20231115,181000,3246021370,2690,2690,2690,2690,0
20231115,180900,3246021370,2690,2690,2690,2690,0
20231115,180800,3246021370,2690,2690,2690,2690,0
20231115,180700,3246021370,2690,2690,2690,2690,0
20231115,180600,3246021370,2690,2690,2690,2690,0
20231115,180500,3246021370,2690,2690,2690,2690,0
20231115,180400,3246021370,2690,2690,2690,2690,0
20231115,180300,3246021370,2690,2690,2690,2690,0
20231115,180200,3246021370,2690,2690,2690,2690,0
20231115,180100,3246021370,2690,2690,2690,2690,0
20231115,180000,3246021370,2690,2690,2690,2690,0
20231115,175900,3246021370,2690,2690,2690,2690,0
20231115,175800,3246021370,2690,2690,2690,2690,0
20231115,175700,3246021370,2690,2690,2690,2690,0
20231115,175600,3246021370,2690,2690,2690,2690,0
20231115,175500,3246021370,2690,2690,2690,2690,0
20231115,175400,3246021370,2690,2690,2690,2690,0
20231115,175300,3246021370,2690,2690,2690,2690,0
20231115,175200,3246021370,2690,2690,2690,2690,0
20231115,175100,3246021370,2690,2690,2690,2690,0
20231115,175000,3246021370,2690,2690,2690,2690,0
20231115,174900,3246021370,2690,2690,2690,2690,0
20231115,174800,3246021370,2690,2690,2690,2690,0
20231115,174700,3246021370,2690,2690,2690,2690,0
20231115,174600,3246021370,2690,2690,2690,2690,0
20231115,174500,3246021370,2690,2690,2690,2690,0
20231115,174400,3246021370,2690,2690,2690,2690,0
20231115,174300,3246021370,2690,2690,2690,2690,0
20231115,174200,3246021370,2690,2690,2690,2690,0
20231115,174100,3246021370,2690,2690,2690,2690,27212
20231115,174000,3246021370,2690,2690,2690,2690,0
20231115,173900,3246021370,2690,2690,2690,2690,0
20231115,173800,3246021370,2690,2690,2690,2690,0
20231115,173700,3246021370,2690,2690,2690,2690,0
20231115,173600,3246021370,2690,2690,2690,2690,0
20231115,173500,3246021370,2690,2690,2690,2690,0
20231115,173400,3246021370,2690,2690,2690,2690,0
20231115,173300,3246021370,2690,2690,2690,2690,0
20231115,173200,3246021370,2690,2690,2690,2690,0
20231115,173100,3246021370,2690,2690,2690,2690,0
20231115,173000,3246021370,2690,2690,2690,2690,0
20231115,172900,3246021370,2690,2690,2690,2690,0
20231115,172800,3246021370,2690,2690,2690,2690,0
20231115,172700,3246021370,2690,2690,2690,2690,0
20231115,172600,3246021370,2690,2690,2690,2690,0
20231115,172500,3246021370,2690,2690,2690,2690,0
20231115,172400,3246021370,2690,2690,2690,2690,0
20231115,172300,3246021370,2690,2690,2690,2690,0
20231115,172200,3246021370,2690,2690,2690,2690,0
20231115,172100,3246021370,2690,2690,2690,2690,0
20231115,172000,3246021370,2690,2690,2690,2690,0
20231115,171900,3246021370,2690,2690,2690,2690,0
20231115,171800,3246021370,2690,2690,2690,2690,0
20231115,171700,3246021370,2690,2690,2690,2690,0
20231115,171600,3246021370,2690,2690,2690,2690,0
20231115,171500,3246021370,2690,2690,2690,2690,0
20231115,171400,3246021370,2690,2690,2690,2690,0
20231115,171300,3246021370,2690,2690,2690,2690,0
20231115,171200,3246021370,2690,2690,2690,2690,0
20231115,171100,3246021370,2690,2690,2690,2690,27212
20231115,171000,3246021370,2690,2690,2690,2690,0
20231115,170900,3246021370,2690,2690,2690,2690,0
20231115,170800,3246021370,2690,2690,2690,2690,0
20231115,170700,3246021370,2690,2690,2690,2690,0
20231115,170600,3246021370,2690,2690,2690,2690,0
20231115,170500,3246021370,2690,2690,2690,2690,0
20231115,170400,3246021370,2690,2690,2690,2690,0
20231115,170300,3246021370,2690,2690,2690,2690,0
20231115,170200,3246021370,2690,2690,2690,2690,0
20231115,170100,3246021370,2690,2690,2690,2690,0
20231115,170000,3246021370,2690,2690,2690,2690,0
20231115,165900,3246021370,2690,2690,2690,2690,0
20231115,165800,3246021370,2690,2690,2690,2690,0
20231115,165700,3246021370,2690,2690,2690,2690,0
20231115,165600,3246021370,2690,2690,2690,2690,0
20231115,165500,3246021370,2690,2690,2690,2690,0
20231115,165400,3246021370,2690,2690,2690,2690,0
20231115,165300,3246021370,2690,2690,2690,2690,0
20231115,165200,3246021370,2690,2690,2690,2690,0
20231115,165100,3246021370,2690,2690,2690,2690,0
20231115,165000,3246021370,2690,2690,2690,2690,0
20231115,164900,3246021370,2690,2690,2690,2690,0
20231115,164800,3246021370,2690,2690,2690,2690,0
20231115,164700,3246021370,2690,2690,2690,2690,0
20231115,164600,3246021370,2690,2690,2690,2690,0
20231115,164500,3246021370,2690,2690,2690,2690,0
20231115,164400,3246021370,2690,2690,2690,2690,0
20231115,164300,3246021370,2690,2690,2690,2690,0
20231115,164200,3246021370,2690,2690,2690,2690,0
20231115,164100,3246021370,2690,2690,2690,2690,27212
20231115,164000,3246021370,2690,2690,2690,2690,0
20231115,163900,3246021370,2690,2690,2690,2690,0
20231115,163800,3246021370,2690,2690,2690,2690,0
20231115,163700,3246021370,2690,2690,2690,2690,0
20231115,163600,3246021370,2690,2690,2690,2690,0
20231115,163500,3246021370,2690,2690,2690,2690,0
20231115,163400,3246021370,2690,2690,2690,2690,0
20231115,163300,3246021370,2690,2690,2690,2690,0
20231115,163200,3246021370,2690,2690,2690,2690,0
20231115,163100,3246021370,2690,2690,2690,2690,0
20231115,163000,3246021370,2690,2690,2690,2690,0
20231115,162900,3246021370,2690,2690,2690,2690,0
20231115,162800,3246021370,2690,2690,2690,2690,0
20231115,162700,3246021370,2690,2690,2690,2690,0
20231115,162600,3246021370,2690,2690,2690,2690,0
20231115,162500,3246021370,2690,2690,2690,2690,0
20231115,162400,3246021370,2690,2690,2690,2690,0
20231115,162300,3246021370,2690,2690,2690,2690,0
20231115,162200,3246021370,2690,2690,2690,2690,0
20231115,162100,3246021370,2690,2690,2690,2690,0
20231115,162000,3246021370,2690,2690,2690,2690,0
20231115,161900,3246021370,2690,2690,2690,2690,0
20231115,161800,3246021370,2690,2690,2690,2690,0
20231115,161700,3246021370,2690,2690,2690,2690,0
20231115,161600,3246021370,2690,2690,2690,2690,0
20231115,161500,3246021370,2690,2690,2690,2690,0
20231115,161400,3246021370,2690,2690,2690,2690,0
20231115,161300,3246021370,2690,2690,2690,2690,0
20231115,161200,3246021370,2690,2690,2690,2690,0
20231115,161100,3246021370,2690,2690,2690,2690,27212
20231115,161000,3246021370,2690,2690,2690,2690,0
20231115,160900,3246021370,2690,2690,2690,2690,0
20231115,160800,3246021370,2690,2690,2690,2690,0
20231115,160700,3246021370,2690,2690,2690,2690,0
20231115,160600,3246021370,2690,2690,2690,2690,0
20231115,160500,3246021370,2690,2690,2690,2690,0
20231115,160400,3246021370,2690,2690,2690,2690,0
20231115,160300,3246021370,2690,2690,2690,2690,0
20231115,160200,3246021370,2690,2690,2690,2690,0
20231115,160100,3246021370,2690,2690,2690,2690,0
20231115,160000,3246021370,2690,2690,2690,2690,0
20231115,155900,3246021370,2690,2690,2690,2690,0
20231115,155800,3246021370,2690,2690,2690,2690,0
20231115,155700,3246021370,2690,2690,2690,2690,0
20231115,155600,3246021370,2690,2690,2690,2690,0
20231115,155500,3246021370,2690,2690,2690,2690,0
20231115,155400,3246021370,2690,2690,2690,2690,0
20231115,155300,3246021370,2690,2690,2690,2690,0
20231115,155200,3246021370,2690,2690,2690,2690,0
20231115,155100,3246021370,2690,2690,2690,2690,0
20231115,155000,3246021370,2690,2690,2690,2690,0
20231115,154900,3246021370,2690,2690,2690,2690,0
20231115,154800,3246021370,2690,2690,2690,2690,0
20231115,154700,3246021370,2690,2690,2690,2690,0
20231115,154600,3246021370,2690,2690,2690,2690,0
20231115,154500,3246021370,2690,2690,2690,2690,0
20231115,154400,3246021370,2690,2690,2690,2690,0
20231115,154300,3246021370,2690,2690,2690,2690,0
20231115,154200,3246021370,2690,2690,2690,2690,0
20231115,154100,3246021370,2690,2690,2690,2690,27212
20231115,154000,3246021370,2690,2690,2690,2690,0
20231115,153900,3246021370,2690,2690,2690,2690,0
20231115,153800,3246021370,2690,2690,2690,2690,0
20231115,153700,3246021370,2690,2690,2690,2690,0
20231115,153600,3246021370,2690,2690,2690,2690,0
20231115,153500,3246021370,2690,2690,2690,2690,0
20231115,153400,3246021370,2690,2690,2690,2690,0
20231115,153300,3246021370,2690,2690,2690,2690,0
20231115,153200,3246021370,2690,2690,2690,2690,0
20231115,153100,3246021370,2690,2690,2690,2690,0
20231115,153000,3246021370,2690,2690,2690,2690,27212
20231115,152900,3172821090,2690,2690,2690,2690,0
20231115,152800,3172821090,2690,2690,2690,2690,0
20231115,152700,3172821090,2690,2690,2690,2690,0
20231115,152600,3172821090,2690,2690,2690,2690,0
20231115,152500,3172821090,2690,2690,2690,2690,0
20231115,152400,3172821090,2690,2690,2690,2690,0
20231115,152300,3172821090,2690,2690,2690,2690,0
20231115,152200,3172821090,2690,2690,2690,2690,0
20231115,152100,3172821090,2690,2690,2690,2690,0
20231115,152000,3172821090,2690,2690,2690,2690,0
20231115,151900,3172821090,2690,2685,2690,2680,4305
20231115,151800,3161252440,2685,2680,2690,2680,4335
20231115,151700,3149604705,2680,2685,2690,2680,2439
20231115,151600,3143050920,2690,2690,2690,2680,3170
20231115,151500,3134538860,2690,2690,2695,2685,9844
20231115,151400,3108049665,2685,2690,2690,2685,2254
20231115,151300,3101994675,2690,2690,2690,2685,5100
20231115,151200,3088288455,2690,2680,2690,2680,6512
20231115,151100,3070781535,2680,2685,2690,2680,6874
20231115,151000,3052336390,2690,2690,2690,2685,3477
20231115,150900,3042987355,2690,2690,2695,2685,3768
20231115,150800,3032850855,2695,2685,2695,2685,7966
20231115,150700,3011398545,2695,2685,2695,2685,4142
20231115,150600,3000259260,2685,2695,2695,2685,3290
20231115,150500,2991406760,2695,2690,2695,2690,1768
20231115,150400,2986647875,2690,2690,2695,2690,5963
20231115,150300,2970606990,2690,2695,2695,2680,5900
20231115,150200,2954761920,2690,2685,2695,2685,7894
20231115,150100,2933540825,2685,2690,2695,2680,17410
20231115,150000,2886703905,2680,2685,2690,2680,7734
20231115,145900,2865950065,2685,2680,2685,2680,4018
20231115,145800,2855162700,2680,2675,2685,2675,4478
20231115,145700,2843163755,2685,2685,2685,2680,6045
20231115,145600,2826935235,2685,2675,2685,2670,12015
20231115,145500,2794749470,2670,2675,2675,2670,4706
20231115,145400,2782169125,2675,2670,2680,2670,18014
20231115,145300,2733980910,2670,2670,2675,2670,6003
20231115,145200,2717946015,2670,2675,2675,2650,2256
20231115,145100,2711952850,2670,2665,2670,2665,10347
20231115,145000,2684343960,2660,2660,2660,2655,7752
20231115,144900,2663723840,2660,2645,2660,2645,9416
20231115,144800,2638756200,2645,2650,2650,2645,1176
20231115,144700,2635639810,2650,2650,2650,2650,1073
20231115,144600,2632796360,2650,2655,2655,2650,5953
20231115,144500,2617011960,2655,2655,2655,2655,4701
20231115,144400,2604530805,2650,2650,2650,2645,2964
20231115,144300,2596681205,2650,2650,2650,2650,150
20231115,144200,2596283705,2645,2645,2650,2645,6375
20231115,144100,2579396815,2645,2645,2645,2645,8987
20231115,144000,2555626200,2645,2645,2645,2645,4101
20231115,143900,2544779055,2645,2645,2645,2645,9957
20231115,143800,2518442790,2645,2645,2645,2645,3840
20231115,143700,2508285990,2645,2625,2645,2625,20496
20231115,143600,2454279310,2625,2625,2630,2620,11590
20231115,143500,2423892490,2630,2630,2630,2625,2111
20231115,143400,2418340575,2630,2630,2630,2630,500
20231115,143300,2417025575,2630,2635,2635,2630,1201
20231115,143200,2413864440,2630,2630,2630,2630,2579
20231115,143100,2407081670,2635,2635,2635,2635,2496
20231115,143000,2400504710,2635,2635,2635,2635,100
20231115,142900,2400241210,2640,2635,2640,2635,6
20231115,142800,2400225395,2635,2640,2640,2635,1002
20231115,142700,2397580125,2635,2635,2640,2635,2448
20231115,142600,2391128915,2640,2640,2640,2630,1345
20231115,142500,2387590555,2640,2640,2640,2640,31
20231115,142400,2387508715,2640,2635,2640,2635,25
20231115,142300,2387442835,2635,2630,2635,2630,6460
20231115,142200,2370421685,2635,2635,2635,2635,111
20231115,142100,2370129200,2635,2635,2635,2635,100
20231115,142000,2369865700,2635,2635,2635,2635,50
20231115,141900,2369733950,2635,2635,2635,2635,0
20231115,141800,2369733950,2635,2635,2635,2635,0
20231115,141700,2369733950,2635,2635,2635,2635,0
20231115,141600,2369733950,2635,2635,2635,2635,500
20231115,141500,2368416450,2635,2635,2635,2635,0
20231115,141400,2368416450,2635,2635,2635,2635,1
20231115,141300,2368413815,2635,2635,2635,2635,5
20231115,141200,2368400640,2635,2635,2635,2635,1
20231115,141100,2368398005,2635,2635,2635,2635,100
20231115,141000,2368134505,2635,2635,2635,2635,0
20231115,140900,2368134505,2635,2635,2635,2635,1
20231115,140800,2368131870,2635,2635,2635,2635,0
20231115,140700,2368131870,2635,2630,2635,2630,6152
20231115,140600,2351952105,2635,2625,2635,2625,1456
20231115,140500,2348120505,2630,2630,2630,2630,12
20231115,140400,2348088945,2630,2630,2630,2630,0
20231115,140300,2348088945,2630,2625,2630,2625,51
20231115,140200,2347955065,2630,2625,2630,2625,926
20231115,140100,2345519810,2625,2625,2625,2625,150
20231115,140000,2345126060,2630,2630,2630,2630,530
20231115,135900,2343732160,2630,2630,2630,2630,704
20231115,135800,2341880640,2630,2630,2630,2630,134
20231115,135700,2341528220,2640,2640,2640,2640,0
20231115,135600,2341528220,2640,2640,2640,2635,3663
20231115,135500,2331876205,2635,2635,2640,2635,167
20231115,135400,2331436150,2640,2635,2640,2635,133
20231115,135300,2331085690,2640,2635,2640,2635,81
20231115,135200,2330872250,2640,2640,2640,2640,2124
20231115,135100,2325264890,2640,2640,2645,2640,81
20231115,135000,2325051045,2640,2640,2645,2640,834
20231115,134900,2322849280,2640,2640,2640,2640,5
20231115,134800,2322836080,2640,2640,2640,2640,94
20231115,134700,2322587920,2645,2645,2645,2645,501
20231115,134600,2321262775,2640,2645,2645,2640,2076
20231115,134500,2315774635,2645,2640,2645,2640,2060
20231115,134400,2310326230,2645,2645,2645,2645,0
20231115,134300,2310326230,2645,2645,2645,2645,0
20231115,134200,2310326230,2645,2645,2645,2645,0
20231115,134100,2310326230,2645,2645,2645,2645,30
20231115,134000,2310246880,2645,2645,2645,2645,0
20231115,133900,2310246880,2645,2645,2645,2645,0
20231115,133800,2310246880,2645,2640,2645,2640,554
20231115,133700,2308784310,2645,2645,2645,2645,0
20231115,133600,2308784310,2645,2645,2645,2645,0
20231115,133500,2308784310,2645,2645,2645,2645,0
20231115,133400,2308784310,2645,2645,2645,2645,381
20231115,133300,2307776565,2645,2645,2645,2645,1
20231115,133200,2307773920,2635,2640,2640,2635,2644
20231115,133100,2300804475,2640,2635,2640,2635,19
20231115,133000,2300754405,2640,2640,2640,2640,134
20231115,132900,2300400645,2640,2640,2640,2635,468
20231115,132800,2299165960,2640,2640,2640,2640,61
20231115,132700,2299004920,2635,2635,2640,2635,20
20231115,132600,2298952215,2640,2640,2640,2640,0
20231115,132500,2298952215,2640,2640,2640,2640,1
20231115,132400,2298949575,2630,2630,2635,2630,1065
20231115,132300,2296143805,2630,2625,2635,2625,1804
20231115,132200,2291404280,2630,2635,2635,2625,2589
20231115,132100,2284582795,2635,2635,2640,2635,1069
20231115,132000,2281765975,2635,2635,2635,2635,0
20231115,131900,2281765975,2635,2630,2635,2630,604
20231115,131800,2280177450,2635,2630,2635,2630,48
20231115,131700,2280051205,2635,2635,2635,2635,6
20231115,131600,2280035395,2630,2630,2635,2630,1461
20231115,131500,2276190710,2635,2630,2635,2625,471
20231115,131400,2274952225,2635,2630,2635,2630,805
20231115,131300,2272835070,2630,2630,2635,2630,210
20231115,131200,2272282765,2630,2635,2635,2630,4154
20231115,131100,2261357570,2635,2635,2640,2630,7016
20231115,131000,2242894840,2640,2640,2640,2640,1960
20231115,130900,2237720440,2645,2645,2645,2645,50
20231115,130800,2237588190,2645,2645,2645,2645,15
20231115,130700,2237548515,2640,2645,2645,2640,5836
20231115,130600,2222112455,2650,2650,2650,2650,1
20231115,130500,2222109805,2645,2645,2645,2645,1400
20231115,130400,2218406805,2650,2650,2650,2645,44
20231115,130300,2218290365,2650,2650,2650,2650,377
20231115,130200,2217291315,2650,2645,2650,2645,2
20231115,130100,2217286020,2650,2650,2650,2650,1
20231115,130000,2217283370,2645,2645,2650,2645,675
20231115,125900,2215497990,2650,2650,2650,2650,0
20231115,125800,2215497990,2650,2650,2650,2645,21
20231115,125700,2215442390,2650,2650,2650,2650,1
20231115,125600,2215439740,2650,2650,2650,2650,12
20231115,125500,2215407940,2650,2650,2650,2650,0
20231115,125400,2215407940,2650,2650,2650,2650,0
20231115,125300,2215407940,2650,2645,2650,2645,467
20231115,125200,2214172690,2650,2650,2650,2650,410
20231115,125100,2213086190,2655,2655,2655,2655,0
20231115,125000,2213086190,2655,2655,2655,2655,1
20231115,124900,2213083535,2645,2645,2645,2645,100
20231115,124800,2212819035,2655,2650,2655,2650,570
20231115,124700,2211308525,2650,2650,2650,2650,360
20231115,124600,2210354525,2655,2645,2655,2645,2361
20231115,124500,2204102870,2650,2650,2650,2650,69
20231115,124400,2203920020,2650,2645,2650,2645,29
20231115,124300,2203843200,2650,2650,2650,2650,0
20231115,124200,2203843200,2650,2650,2650,2650,0
20231115,124100,2203843200,2650,2650,2650,2650,101
20231115,124000,2203575550,2655,2655,2655,2655,0
20231115,123900,2203575550,2655,2655,2655,2655,0
20231115,123800,2203575550,2655,2650,2655,2635,3630
20231115,123700,2193978830,2655,2655,2655,2655,1
20231115,123600,2193976175,2655,2645,2655,2645,5936
20231115,123500,2178240685,2645,2645,2645,2645,3
20231115,123400,2178232750,2645,2645,2645,2645,8
20231115,123300,2178211590,2645,2640,2645,2640,238
20231115,123200,2177583265,2645,2645,2645,2645,0
20231115,123100,2177583265,2645,2645,2645,2645,0
20231115,123000,2177583265,2645,2645,2645,2645,0
20231115,122900,2177583265,2645,2645,2645,2645,51
20231115,122800,2177448370,2645,2640,2645,2640,768
20231115,122700,2175420845,2640,2635,2640,2635,2
20231115,122600,2175415570,2640,2640,2640,2640,0
20231115,122500,2175415570,2640,2640,2640,2640,115
20231115,122400,2175111970,2625,2635,2640,2625,2772
20231115,122300,2167819015,2640,2630,2640,2630,623
20231115,122200,2166178420,2635,2635,2635,2630,2312
20231115,122100,2160095225,2635,2635,2635,2635,101
20231115,122000,2159829090,2640,2635,2640,2635,201
20231115,121900,2159299450,2635,2640,2640,2635,2560
20231115,121800,2152553800,2640,2630,2640,2630,4535
20231115,121700,2140614730,2640,2630,2640,2630,746
20231115,121600,2138652740,2640,2635,2640,2635,201
20231115,121500,2138123100,2645,2645,2645,2645,0
20231115,121400,2138123100,2645,2640,2645,2635,2772
20231115,121300,2130816015,2645,2645,2645,2640,245
20231115,121200,2130169205,2640,2640,2645,2630,4417
20231115,121100,2118533270,2635,2655,2655,2635,2254
20231115,121000,2112582475,2650,2640,2650,2640,686
20231115,120900,2110764585,2650,2645,2650,2635,7633
20231115,120800,2090623645,2650,2650,2650,2650,1
20231115,120700,2090620995,2650,2650,2650,2650,522
20231115,120600,2089237695,2655,2655,2655,2655,368
20231115,120500,2088260655,2655,2655,2655,2655,0
20231115,120400,2088260655,2655,2650,2660,2650,2122
20231115,120300,2082626740,2655,2645,2655,2645,896
20231115,120200,2080252585,2650,2650,2655,2645,2539
20231115,120100,2073524410,2655,2650,2655,2650,32
20231115,120000,2073439520,2650,2660,2660,2650,4075
20231115,115900,2062620065,2665,2670,2675,2665,5766
20231115,115800,2047245750,2675,2675,2675,2675,12
20231115,115700,2047213650,2680,2675,2680,2675,418
20231115,115600,2046095495,2670,2670,2675,2670,590
20231115,115500,2044520190,2675,2670,2675,2670,5
20231115,115400,2044506835,2675,2680,2680,2675,1313
20231115,115300,2040994510,2675,2675,2675,2675,19
20231115,115200,2040943685,2685,2675,2685,2675,2568
20231115,115100,2034072385,2685,2680,2690,2680,6131
20231115,115000,2017628795,2680,2675,2680,2675,3074
20231115,114900,2009390565,2680,2675,2680,2670,3853
20231115,114800,1999086090,2670,2675,2675,2670,982
20231115,114700,1996462995,2670,2675,2675,2670,362
20231115,114600,1995496040,2675,2670,2675,2670,47
20231115,114500,1995370515,2675,2670,2675,2670,614
20231115,114400,1993730580,2675,2670,2675,2665,2175
20231115,114300,1987922335,2675,2675,2675,2670,2283
20231115,114200,1981826700,2675,2670,2675,2670,21
20231115,114100,1981770625,2675,2670,2675,2670,7
20231115,114000,1981751930,2675,2670,2675,2670,2402
20231115,113900,1975338580,2670,2675,2680,2670,1177
20231115,113800,1972192100,2675,2675,2675,2675,564
20231115,113700,1970683400,2675,2675,2680,2675,817
20231115,113600,1968497915,2675,2685,2685,2675,2615
20231115,113500,1961494145,2685,2690,2690,2685,1365
20231115,113400,1957828120,2690,2680,2690,2670,6513
20231115,113300,1940377425,2675,2675,2680,2670,2869
20231115,113200,1932700355,2680,2680,2685,2675,3312
20231115,113100,1923818005,2680,2685,2685,2680,3638
20231115,113000,1914065910,2685,2685,2690,2685,7688
20231115,112900,1893399365,2690,2690,2690,2685,9818
20231115,112800,1866990795,2690,2685,2690,2685,3849
20231115,112700,1856651730,2680,2680,2690,2680,7357
20231115,112600,1836920095,2680,2685,2685,2680,1747
20231115,112500,1832231480,2680,2685,2685,2675,6656
20231115,112400,1814405405,2685,2670,2685,2670,9101
20231115,112300,1790046540,2670,2670,2675,2670,2862
20231115,112200,1782397160,2670,2665,2680,2655,51503
20231115,112100,1644733950,2665,2645,2665,2645,41645
20231115,112000,1534266745,2645,2640,2645,2640,1091
20231115,111900,1531385525,2645,2645,2645,2645,5837
20231115,111800,1515946660,2645,2640,2645,2640,686
20231115,111700,1514135460,2640,2640,2640,2640,0
20231115,111600,1514135460,2640,2640,2640,2635,502
20231115,111500,1512812680,2635,2640,2640,2635,6868
20231115,111400,1494681360,2640,2630,2640,2630,5982
20231115,111300,1478916565,2630,2630,2630,2630,100
20231115,111200,1478653565,2630,2630,2630,2630,2455
20231115,111100,1472196915,2630,2635,2635,2630,3998
20231115,111000,1461662275,2635,2635,2635,2635,1515
20231115,110900,1457670250,2635,2635,2635,2635,2552
20231115,110800,1450945730,2630,2635,2635,2630,398
20231115,110700,1449898000,2635,2630,2635,2630,2091
20231115,110600,1444397315,2625,2630,2635,2625,1663
20231115,110500,1440026130,2630,2630,2635,2630,3409
20231115,110400,1431060415,2630,2635,2635,2630,1030
20231115,110300,1428351485,2635,2630,2635,2630,2303
20231115,110200,1422294520,2635,2635,2635,2635,1
20231115,110100,1422291885,2635,2635,2635,2635,11
20231115,110000,1422262900,2635,2630,2635,2630,1759
20231115,105900,1417632980,2630,2635,2640,2630,2231
20231115,105800,1411754725,2635,2640,2640,2630,10380
20231115,105700,1384365720,2640,2630,2640,2630,7643
20231115,105600,1364223125,2630,2630,2630,2630,688
20231115,105500,1362413685,2630,2630,2630,2625,220
20231115,105400,1361835115,2630,2630,2630,2625,1871
20231115,105300,1356914395,2630,2630,2630,2630,3
20231115,105200,1356906505,2630,2625,2630,2620,2199
20231115,105100,1351136975,2625,2620,2625,2620,355
20231115,105000,1350206275,2620,2610,2620,2605,1983
20231115,104900,1345021445,2620,2620,2620,2620,20
20231115,104800,1344969045,2620,2620,2620,2605,2076
20231115,104700,1339559000,2625,2630,2630,2585,12723
20231115,104600,1306388035,2630,2620,2630,2620,1606
20231115,104500,1302172385,2620,2620,2620,2620,54
20231115,104400,1302030905,2620,2620,2630,2620,905
20231115,104300,1299659755,2630,2635,2635,2625,893
20231115,104200,1297311075,2635,2625,2635,2625,8138
20231115,104100,1275912540,2625,2625,2625,2625,637
20231115,104000,1274240415,2625,2625,2625,2610,25
20231115,103900,1274174940,2630,2615,2630,2615,2312
20231115,103800,1268117895,2620,2630,2630,2620,877
20231115,103700,1265820035,2630,2615,2630,2615,811
20231115,103600,1263696115,2620,2630,2635,2620,2243
20231115,103500,1257806330,2625,2635,2635,2625,49
20231115,103400,1257677335,2635,2620,2635,2620,2711
20231115,103300,1250541350,2635,2620,2635,2620,788
20231115,103200,1248476775,2620,2635,2640,2620,6362
20231115,103100,1231760470,2635,2635,2635,2635,923
20231115,103000,1229328365,2630,2635,2635,2625,1321
20231115,102900,1225847770,2635,2630,2655,2625,42779
20231115,102800,1112713265,2630,2610,2630,2610,56208
20231115,102700,965678865,2610,2605,2610,2600,1424
20231115,102600,961969415,2600,2590,2600,2590,5732
20231115,102500,947075400,2595,2590,2595,2590,807
20231115,102400,944985185,2595,2595,2595,2595,6
20231115,102300,944969615,2595,2595,2595,2595,0
20231115,102200,944969615,2595,2590,2595,2590,462
20231115,102100,943772970,2590,2595,2595,2590,46
20231115,102000,943653800,2590,2585,2595,2585,8
20231115,101900,943633075,2590,2595,2600,2590,7540
20231115,101800,924097700,2600,2595,2605,2595,19
20231115,101700,924048250,2605,2595,2605,2595,4375
20231115,101600,912672655,2600,2595,2600,2595,1250
20231115,101500,909422665,2600,2595,2600,2595,89
20231115,101400,909191650,2600,2595,2600,2595,372
20231115,101300,908226280,2595,2595,2595,2595,2436
20231115,101200,901904860,2595,2595,2600,2590,18320
20231115,101100,854449350,2600,2595,2600,2595,1712
20231115,101000,850004815,2600,2585,2600,2580,6916
20231115,100900,832107800,2585,2585,2585,2585,36
20231115,100800,832014740,2585,2585,2585,2585,1
20231115,100700,832012155,2585,2580,2585,2575,1092
20231115,100600,829195845,2580,2575,2580,2575,388
20231115,100500,828196055,2580,2575,2580,2575,200
20231115,100400,827680075,2580,2580,2580,2580,220
20231115,100300,827112475,2580,2580,2580,2580,1
20231115,100200,827109895,2585,2585,2585,2585,0
20231115,100100,827109895,2585,2580,2585,2580,41
20231115,100000,827004110,2585,2585,2585,2575,589
20231115,095900,825485400,2575,2590,2590,2575,3586
20231115,095800,816229915,2590,2590,2590,2585,2005
20231115,095700,811041965,2595,2590,2595,2590,1702
20231115,095600,806632780,2590,2585,2590,2585,3483
20231115,095500,797623635,2585,2590,2590,2580,29
20231115,095400,797548690,2585,2580,2585,2580,3025
20231115,095300,789740180,2580,2575,2580,2570,228
20231115,095200,789152915,2575,2565,2575,2565,1677
20231115,095100,784841755,2570,2570,2570,2565,270
20231115,095000,784148855,2570,2570,2570,2570,11
20231115,094900,784120585,2570,2570,2575,2570,1000
20231115,094800,781550475,2575,2570,2575,2570,665
20231115,094700,779839390,2575,2570,2575,2570,73
20231115,094600,779651425,2575,2570,2575,2570,264
20231115,094500,778972910,2565,2560,2565,2560,1058
20231115,094400,776259415,2560,2560,2560,2560,1794
20231115,094300,771666775,2560,2550,2560,2545,3672
20231115,094200,762310050,2550,2550,2550,2550,66
20231115,094100,762141750,2560,2560,2560,2560,455
20231115,094000,760976950,2570,2535,2570,2535,13805
20231115,093900,725791070,2535,2545,2545,2535,18266
20231115,093800,679420440,2550,2550,2550,2550,2189
20231115,093700,673838490,2545,2545,2545,2545,1233
20231115,093600,670700505,2555,2560,2560,2550,11053
20231115,093500,642501345,2555,2560,2560,2555,1050
20231115,093400,639817045,2565,2570,2570,2565,55
20231115,093300,639675865,2565,2570,2570,2565,5
20231115,093200,639663035,2570,2555,2570,2550,5125
20231115,093100,626541470,2560,2560,2560,2555,4031
20231115,093000,616240760,2560,2560,2560,2560,932
20231115,092900,613854840,2555,2560,2560,2555,1249
20231115,092800,610657410,2560,2555,2560,2555,921
20231115,092700,608304070,2555,2565,2565,2555,11663
20231115,092600,578453690,2565,2565,2565,2560,2788
20231115,092500,571304970,2565,2570,2570,2565,2529
20231115,092400,564816835,2570,2565,2570,2560,5021
20231115,092300,551946780,2565,2570,2570,2565,426
20231115,092200,550851995,2570,2565,2575,2565,1116
20231115,092100,547985265,2570,2580,2580,2570,9073
20231115,092000,524640960,2585,2585,2585,2585,1053
20231115,091900,521918955,2585,2575,2585,2575,2265
20231115,091800,516082570,2575,2575,2575,2570,1234
20231115,091700,512905520,2575,2585,2585,2575,556
20231115,091600,511473260,2585,2580,2585,2575,817
20231115,091500,509365350,2580,2580,2580,2570,980
20231115,091400,506840510,2585,2575,2585,2570,5024
20231115,091300,493928480,2570,2570,2570,2570,1965
20231115,091200,488878430,2570,2595,2595,2570,16224
20231115,091100,447084890,2590,2595,2595,2590,2103
20231115,091000,441637655,2595,2570,2595,2570,8523
20231115,090900,419695665,2565,2570,2570,2560,7106
20231115,090800,401465140,2570,2575,2580,2570,4103
20231115,090700,390909935,2575,2580,2585,2575,5886
20231115,090600,375721675,2585,2600,2600,2585,6226
20231115,090500,359590990,2595,2615,2615,2590,14359
20231115,090400,322205425,2620,2620,2630,2620,22216
20231115,090300,263963875,2620,2630,2635,2620,21871
20231115,090200,206600645,2630,2640,2650,2630,7252
20231115,090100,187438740,2620,2665,2665,2620,33583
20231115,090000,98758515,2665,2610,2675,2610,37556