stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,210600,2015362575,2360,2360,2360,2360,5941
20231115,210500,2015362575,2360,2360,2360,2360,0
20231115,210400,2015362575,2360,2360,2360,2360,0
20231115,210300,2015362575,2360,2360,2360,2360,0
20231115,210200,2015362575,2360,2360,2360,2360,0
20231115,210100,2015362575,2360,2360,2360,2360,0
20231115,210000,2015362575,2360,2360,2360,2360,0
20231115,205900,2015362575,2360,2360,2360,2360,0
20231115,205800,2015362575,2360,2360,2360,2360,0
20231115,205700,2015362575,2360,2360,2360,2360,0
20231115,205600,2015362575,2360,2360,2360,2360,0
20231115,205500,2015362575,2360,2360,2360,2360,0
20231115,205400,2015362575,2360,2360,2360,2360,0
20231115,205300,2015362575,2360,2360,2360,2360,0
20231115,205200,2015362575,2360,2360,2360,2360,0
20231115,205100,2015362575,2360,2360,2360,2360,0
20231115,205000,2015362575,2360,2360,2360,2360,0
20231115,204900,2015362575,2360,2360,2360,2360,0
20231115,204800,2015362575,2360,2360,2360,2360,0
20231115,204700,2015362575,2360,2360,2360,2360,0
20231115,204600,2015362575,2360,2360,2360,2360,0
20231115,204500,2015362575,2360,2360,2360,2360,0
20231115,204400,2015362575,2360,2360,2360,2360,0
20231115,204300,2015362575,2360,2360,2360,2360,0
20231115,204200,2015362575,2360,2360,2360,2360,0
20231115,204100,2015362575,2360,2360,2360,2360,0
20231115,204000,2015362575,2360,2360,2360,2360,0
20231115,203900,2015362575,2360,2360,2360,2360,0
20231115,203800,2015362575,2360,2360,2360,2360,0
20231115,203700,2015362575,2360,2360,2360,2360,0
20231115,203600,2015362575,2360,2360,2360,2360,5941
20231115,203500,2015362575,2360,2360,2360,2360,0
20231115,203400,2015362575,2360,2360,2360,2360,0
20231115,203300,2015362575,2360,2360,2360,2360,0
20231115,203200,2015362575,2360,2360,2360,2360,0
20231115,203100,2015362575,2360,2360,2360,2360,0
20231115,203000,2015362575,2360,2360,2360,2360,0
20231115,202900,2015362575,2360,2360,2360,2360,0
20231115,202800,2015362575,2360,2360,2360,2360,0
20231115,202700,2015362575,2360,2360,2360,2360,0
20231115,202600,2015362575,2360,2360,2360,2360,0
20231115,202500,2015362575,2360,2360,2360,2360,0
20231115,202400,2015362575,2360,2360,2360,2360,0
20231115,202300,2015362575,2360,2360,2360,2360,0
20231115,202200,2015362575,2360,2360,2360,2360,0
20231115,202100,2015362575,2360,2360,2360,2360,0
20231115,202000,2015362575,2360,2360,2360,2360,0
20231115,201900,2015362575,2360,2360,2360,2360,0
20231115,201800,2015362575,2360,2360,2360,2360,0
20231115,201700,2015362575,2360,2360,2360,2360,0
20231115,201600,2015362575,2360,2360,2360,2360,0
20231115,201500,2015362575,2360,2360,2360,2360,0
20231115,201400,2015362575,2360,2360,2360,2360,0
20231115,201300,2015362575,2360,2360,2360,2360,0
20231115,201200,2015362575,2360,2360,2360,2360,0
20231115,201100,2015362575,2360,2360,2360,2360,0
20231115,201000,2015362575,2360,2360,2360,2360,0
20231115,200900,2015362575,2360,2360,2360,2360,0
20231115,200800,2015362575,2360,2360,2360,2360,0
20231115,200700,2015362575,2360,2360,2360,2360,0
20231115,200600,2015362575,2360,2360,2360,2360,5941
20231115,200500,2015362575,2360,2360,2360,2360,0
20231115,200400,2015362575,2360,2360,2360,2360,0
20231115,200300,2015362575,2360,2360,2360,2360,0
20231115,200200,2015362575,2360,2360,2360,2360,0
20231115,200100,2015362575,2360,2360,2360,2360,0
20231115,200000,2015362575,2360,2360,2360,2360,0
20231115,195900,2015362575,2360,2360,2360,2360,0
20231115,195800,2015362575,2360,2360,2360,2360,0
20231115,195700,2015362575,2360,2360,2360,2360,0
20231115,195600,2015362575,2360,2360,2360,2360,0
20231115,195500,2015362575,2360,2360,2360,2360,0
20231115,195400,2015362575,2360,2360,2360,2360,0
20231115,195300,2015362575,2360,2360,2360,2360,0
20231115,195200,2015362575,2360,2360,2360,2360,0
20231115,195100,2015362575,2360,2360,2360,2360,0
20231115,195000,2015362575,2360,2360,2360,2360,0
20231115,194900,2015362575,2360,2360,2360,2360,0
20231115,194800,2015362575,2360,2360,2360,2360,0
20231115,194700,2015362575,2360,2360,2360,2360,0
20231115,194600,2015362575,2360,2360,2360,2360,0
20231115,194500,2015362575,2360,2360,2360,2360,0
20231115,194400,2015362575,2360,2360,2360,2360,0
20231115,194300,2015362575,2360,2360,2360,2360,0
20231115,194200,2015362575,2360,2360,2360,2360,0
20231115,194100,2015362575,2360,2360,2360,2360,0
20231115,194000,2015362575,2360,2360,2360,2360,0
20231115,193900,2015362575,2360,2360,2360,2360,0
20231115,193800,2015362575,2360,2360,2360,2360,0
20231115,193700,2015362575,2360,2360,2360,2360,0
20231115,193600,2015362575,2360,2360,2360,2360,5941
20231115,193500,2015362575,2360,2360,2360,2360,0
20231115,193400,2015362575,2360,2360,2360,2360,0
20231115,193300,2015362575,2360,2360,2360,2360,0
20231115,193200,2015362575,2360,2360,2360,2360,0
20231115,193100,2015362575,2360,2360,2360,2360,0
20231115,193000,2015362575,2360,2360,2360,2360,0
20231115,192900,2015362575,2360,2360,2360,2360,0
20231115,192800,2015362575,2360,2360,2360,2360,0
20231115,192700,2015362575,2360,2360,2360,2360,0
20231115,192600,2015362575,2360,2360,2360,2360,0
20231115,192500,2015362575,2360,2360,2360,2360,0
20231115,192400,2015362575,2360,2360,2360,2360,0
20231115,192300,2015362575,2360,2360,2360,2360,0
20231115,192200,2015362575,2360,2360,2360,2360,0
20231115,192100,2015362575,2360,2360,2360,2360,0
20231115,192000,2015362575,2360,2360,2360,2360,0
20231115,191900,2015362575,2360,2360,2360,2360,0
20231115,191800,2015362575,2360,2360,2360,2360,0
20231115,191700,2015362575,2360,2360,2360,2360,0
20231115,191600,2015362575,2360,2360,2360,2360,0
20231115,191500,2015362575,2360,2360,2360,2360,0
20231115,191400,2015362575,2360,2360,2360,2360,0
20231115,191300,2015362575,2360,2360,2360,2360,0
20231115,191200,2015362575,2360,2360,2360,2360,0
20231115,191100,2015362575,2360,2360,2360,2360,0
20231115,191000,2015362575,2360,2360,2360,2360,0
20231115,190900,2015362575,2360,2360,2360,2360,0
20231115,190800,2015362575,2360,2360,2360,2360,0
20231115,190700,2015362575,2360,2360,2360,2360,0
20231115,190600,2015362575,2360,2360,2360,2360,5941
20231115,190500,2015362575,2360,2360,2360,2360,0
20231115,190400,2015362575,2360,2360,2360,2360,0
20231115,190300,2015362575,2360,2360,2360,2360,0
20231115,190200,2015362575,2360,2360,2360,2360,0
20231115,190100,2015362575,2360,2360,2360,2360,0
20231115,190000,2015362575,2360,2360,2360,2360,0
20231115,185900,2015362575,2360,2360,2360,2360,0
20231115,185800,2015362575,2360,2360,2360,2360,0
20231115,185700,2015362575,2360,2360,2360,2360,0
20231115,185600,2015362575,2360,2360,2360,2360,0
20231115,185500,2015362575,2360,2360,2360,2360,0
20231115,185400,2015362575,2360,2360,2360,2360,0
20231115,185300,2015362575,2360,2360,2360,2360,0
20231115,185200,2015362575,2360,2360,2360,2360,0
20231115,185100,2015362575,2360,2360,2360,2360,0
20231115,185000,2015362575,2360,2360,2360,2360,0
20231115,184900,2015362575,2360,2360,2360,2360,0
20231115,184800,2015362575,2360,2360,2360,2360,0
20231115,184700,2015362575,2360,2360,2360,2360,0
20231115,184600,2015362575,2360,2360,2360,2360,0
20231115,184500,2015362575,2360,2360,2360,2360,0
20231115,184400,2015362575,2360,2360,2360,2360,0
20231115,184300,2015362575,2360,2360,2360,2360,0
20231115,184200,2015362575,2360,2360,2360,2360,0
20231115,184100,2015362575,2360,2360,2360,2360,0
20231115,184000,2015362575,2360,2360,2360,2360,0
20231115,183900,2015362575,2360,2360,2360,2360,0
20231115,183800,2015362575,2360,2360,2360,2360,0
20231115,183700,2015362575,2360,2360,2360,2360,0
20231115,183600,2015362575,2360,2360,2360,2360,5941
20231115,183500,2015362575,2360,2360,2360,2360,0
20231115,183400,2015362575,2360,2360,2360,2360,0
20231115,183300,2015362575,2360,2360,2360,2360,0
20231115,183200,2015362575,2360,2360,2360,2360,0
20231115,183100,2015362575,2360,2360,2360,2360,0
20231115,183000,2015362575,2360,2360,2360,2360,0
20231115,182900,2015362575,2360,2360,2360,2360,0
20231115,182800,2015362575,2360,2360,2360,2360,0
20231115,182700,2015362575,2360,2360,2360,2360,0
20231115,182600,2015362575,2360,2360,2360,2360,0
20231115,182500,2015362575,2360,2360,2360,2360,0
20231115,182400,2015362575,2360,2360,2360,2360,0
20231115,182300,2015362575,2360,2360,2360,2360,0
20231115,182200,2015362575,2360,2360,2360,2360,0
20231115,182100,2015362575,2360,2360,2360,2360,0
20231115,182000,2015362575,2360,2360,2360,2360,0
20231115,181900,2015362575,2360,2360,2360,2360,0
20231115,181800,2015362575,2360,2360,2360,2360,0
20231115,181700,2015362575,2360,2360,2360,2360,0
20231115,181600,2015362575,2360,2360,2360,2360,0
20231115,181500,2015362575,2360,2360,2360,2360,0
20231115,181400,2015362575,2360,2360,2360,2360,0
20231115,181300,2015362575,2360,2360,2360,2360,0
20231115,181200,2015362575,2360,2360,2360,2360,0
20231115,181100,2015362575,2360,2360,2360,2360,0
20231115,181000,2015362575,2360,2360,2360,2360,0
20231115,180900,2015362575,2360,2360,2360,2360,0
20231115,180800,2015362575,2360,2360,2360,2360,0
20231115,180700,2015362575,2360,2360,2360,2360,0
20231115,180600,2015362575,2360,2360,2360,2360,5941
20231115,180500,2015362575,2360,2360,2360,2360,0
20231115,180400,2015362575,2360,2360,2360,2360,0
20231115,180300,2015362575,2360,2360,2360,2360,0
20231115,180200,2015362575,2360,2360,2360,2360,0
20231115,180100,2015362575,2360,2360,2360,2360,0
20231115,180000,2015362575,2360,2360,2360,2360,0
20231115,175900,2015362575,2360,2360,2360,2360,0
20231115,175800,2015362575,2360,2360,2360,2360,0
20231115,175700,2015362575,2360,2360,2360,2360,0
20231115,175600,2015362575,2360,2360,2360,2360,0
20231115,175500,2015362575,2360,2360,2360,2360,0
20231115,175400,2015362575,2360,2360,2360,2360,0
20231115,175300,2015362575,2360,2360,2360,2360,0
20231115,175200,2015362575,2360,2360,2360,2360,0
20231115,175100,2015362575,2360,2360,2360,2360,0
20231115,175000,2015362575,2360,2360,2360,2360,0
20231115,174900,2015362575,2360,2360,2360,2360,0
20231115,174800,2015362575,2360,2360,2360,2360,0
20231115,174700,2015362575,2360,2360,2360,2360,0
20231115,174600,2015362575,2360,2360,2360,2360,0
20231115,174500,2015362575,2360,2360,2360,2360,0
20231115,174400,2015362575,2360,2360,2360,2360,0
20231115,174300,2015362575,2360,2360,2360,2360,0
20231115,174200,2015362575,2360,2360,2360,2360,0
20231115,174100,2015362575,2360,2360,2360,2360,0
20231115,174000,2015362575,2360,2360,2360,2360,0
20231115,173900,2015362575,2360,2360,2360,2360,0
20231115,173800,2015362575,2360,2360,2360,2360,0
20231115,173700,2015362575,2360,2360,2360,2360,0
20231115,173600,2015362575,2360,2360,2360,2360,5941
20231115,173500,2015362575,2360,2360,2360,2360,0
20231115,173400,2015362575,2360,2360,2360,2360,0
20231115,173300,2015362575,2360,2360,2360,2360,0
20231115,173200,2015362575,2360,2360,2360,2360,0
20231115,173100,2015362575,2360,2360,2360,2360,0
20231115,173000,2015362575,2360,2360,2360,2360,0
20231115,172900,2015362575,2360,2360,2360,2360,0
20231115,172800,2015362575,2360,2360,2360,2360,0
20231115,172700,2015362575,2360,2360,2360,2360,0
20231115,172600,2015362575,2360,2360,2360,2360,0
20231115,172500,2015362575,2360,2360,2360,2360,0
20231115,172400,2015362575,2360,2360,2360,2360,0
20231115,172300,2015362575,2360,2360,2360,2360,0
20231115,172200,2015362575,2360,2360,2360,2360,0
20231115,172100,2015362575,2360,2360,2360,2360,0
20231115,172000,2015362575,2360,2360,2360,2360,0
20231115,171900,2015362575,2360,2360,2360,2360,0
20231115,171800,2015362575,2360,2360,2360,2360,0
20231115,171700,2015362575,2360,2360,2360,2360,0
20231115,171600,2015362575,2360,2360,2360,2360,0
20231115,171500,2015362575,2360,2360,2360,2360,0
20231115,171400,2015362575,2360,2360,2360,2360,0
20231115,171300,2015362575,2360,2360,2360,2360,0
20231115,171200,2015362575,2360,2360,2360,2360,0
20231115,171100,2015362575,2360,2360,2360,2360,0
20231115,171000,2015362575,2360,2360,2360,2360,0
20231115,170900,2015362575,2360,2360,2360,2360,0
20231115,170800,2015362575,2360,2360,2360,2360,0
20231115,170700,2015362575,2360,2360,2360,2360,0
20231115,170600,2015362575,2360,2360,2360,2360,5941
20231115,170500,2015362575,2360,2360,2360,2360,0
20231115,170400,2015362575,2360,2360,2360,2360,0
20231115,170300,2015362575,2360,2360,2360,2360,0
20231115,170200,2015362575,2360,2360,2360,2360,0
20231115,170100,2015362575,2360,2360,2360,2360,0
20231115,170000,2015362575,2360,2360,2360,2360,0
20231115,165900,2015362575,2360,2360,2360,2360,0
20231115,165800,2015362575,2360,2360,2360,2360,0
20231115,165700,2015362575,2360,2360,2360,2360,0
20231115,165600,2015362575,2360,2360,2360,2360,0
20231115,165500,2015362575,2360,2360,2360,2360,0
20231115,165400,2015362575,2360,2360,2360,2360,0
20231115,165300,2015362575,2360,2360,2360,2360,0
20231115,165200,2015362575,2360,2360,2360,2360,0
20231115,165100,2015362575,2360,2360,2360,2360,0
20231115,165000,2015362575,2360,2360,2360,2360,0
20231115,164900,2015362575,2360,2360,2360,2360,0
20231115,164800,2015362575,2360,2360,2360,2360,0
20231115,164700,2015362575,2360,2360,2360,2360,0
20231115,164600,2015362575,2360,2360,2360,2360,0
20231115,164500,2015362575,2360,2360,2360,2360,0
20231115,164400,2015362575,2360,2360,2360,2360,0
20231115,164300,2015362575,2360,2360,2360,2360,0
20231115,164200,2015362575,2360,2360,2360,2360,0
20231115,164100,2015362575,2360,2360,2360,2360,0
20231115,164000,2015362575,2360,2360,2360,2360,0
20231115,163900,2015362575,2360,2360,2360,2360,0
20231115,163800,2015362575,2360,2360,2360,2360,0
20231115,163700,2015362575,2360,2360,2360,2360,0
20231115,163600,2015362575,2360,2360,2360,2360,5941
20231115,163500,2015362575,2360,2360,2360,2360,0
20231115,163400,2015362575,2360,2360,2360,2360,0
20231115,163300,2015362575,2360,2360,2360,2360,0
20231115,163200,2015362575,2360,2360,2360,2360,0
20231115,163100,2015362575,2360,2360,2360,2360,0
20231115,163000,2015362575,2360,2360,2360,2360,0
20231115,162900,2015362575,2360,2360,2360,2360,0
20231115,162800,2015362575,2360,2360,2360,2360,0
20231115,162700,2015362575,2360,2360,2360,2360,0
20231115,162600,2015362575,2360,2360,2360,2360,0
20231115,162500,2015362575,2360,2360,2360,2360,0
20231115,162400,2015362575,2360,2360,2360,2360,0
20231115,162300,2015362575,2360,2360,2360,2360,0
20231115,162200,2015362575,2360,2360,2360,2360,0
20231115,162100,2015362575,2360,2360,2360,2360,0
20231115,162000,2015362575,2360,2360,2360,2360,0
20231115,161900,2015362575,2360,2360,2360,2360,0
20231115,161800,2015362575,2360,2360,2360,2360,0
20231115,161700,2015362575,2360,2360,2360,2360,0
20231115,161600,2015362575,2360,2360,2360,2360,0
20231115,161500,2015362575,2360,2360,2360,2360,0
20231115,161400,2015362575,2360,2360,2360,2360,0
20231115,161300,2015362575,2360,2360,2360,2360,0
20231115,161200,2015362575,2360,2360,2360,2360,0
20231115,161100,2015362575,2360,2360,2360,2360,0
20231115,161000,2015362575,2360,2360,2360,2360,0
20231115,160900,2015362575,2360,2360,2360,2360,0
20231115,160800,2015362575,2360,2360,2360,2360,0
20231115,160700,2015362575,2360,2360,2360,2360,0
20231115,160600,2015362575,2360,2360,2360,2360,5941
20231115,160500,2015362575,2360,2360,2360,2360,0
20231115,160400,2015362575,2360,2360,2360,2360,0
20231115,160300,2015362575,2360,2360,2360,2360,0
20231115,160200,2015362575,2360,2360,2360,2360,0
20231115,160100,2015362575,2360,2360,2360,2360,0
20231115,160000,2015362575,2360,2360,2360,2360,0
20231115,155900,2015362575,2360,2360,2360,2360,0
20231115,155800,2015362575,2360,2360,2360,2360,0
20231115,155700,2015362575,2360,2360,2360,2360,0
20231115,155600,2015362575,2360,2360,2360,2360,0
20231115,155500,2015362575,2360,2360,2360,2360,0
20231115,155400,2015362575,2360,2360,2360,2360,0
20231115,155300,2015362575,2360,2360,2360,2360,0
20231115,155200,2015362575,2360,2360,2360,2360,0
20231115,155100,2015362575,2360,2360,2360,2360,0
20231115,155000,2015362575,2360,2360,2360,2360,0
20231115,154900,2015362575,2360,2360,2360,2360,0
20231115,154800,2015362575,2360,2360,2360,2360,0
20231115,154700,2015362575,2360,2360,2360,2360,0
20231115,154600,2015362575,2360,2360,2360,2360,0
20231115,154500,2015362575,2360,2360,2360,2360,0
20231115,154400,2015362575,2360,2360,2360,2360,0
20231115,154300,2015362575,2360,2360,2360,2360,0
20231115,154200,2015362575,2360,2360,2360,2360,0
20231115,154100,2015362575,2360,2360,2360,2360,0
20231115,154000,2015362575,2360,2360,2360,2360,0
20231115,153900,2015362575,2360,2360,2360,2360,0
20231115,153800,2015362575,2360,2360,2360,2360,0
20231115,153700,2015362575,2360,2360,2360,2360,0
20231115,153600,2015362575,2360,2360,2360,2360,5941
20231115,153500,2015362575,2360,2360,2360,2360,0
20231115,153400,2015362575,2360,2360,2360,2360,0
20231115,153300,2015362575,2360,2360,2360,2360,0
20231115,153200,2015362575,2360,2360,2360,2360,0
20231115,153100,2015362575,2360,2360,2360,2360,0
20231115,153000,2015362575,2360,2360,2360,2360,5941
20231115,152900,2001341815,2355,2355,2355,2355,0
20231115,152800,2001341815,2355,2355,2355,2355,0
20231115,152700,2001341815,2355,2355,2355,2355,0
20231115,152600,2001341815,2355,2355,2355,2355,0
20231115,152500,2001341815,2355,2355,2355,2355,0
20231115,152400,2001341815,2355,2355,2355,2355,0
20231115,152300,2001341815,2355,2355,2355,2355,0
20231115,152200,2001341815,2355,2355,2355,2355,0
20231115,152100,2001341815,2355,2355,2355,2355,0
20231115,152000,2001341815,2355,2355,2355,2355,0
20231115,151900,2001341815,2355,2335,2355,2330,366
20231115,151800,2000487995,2355,2340,2355,2335,9113
20231115,151700,1979169315,2360,2360,2360,2360,1048
20231115,151600,1976696035,2360,2335,2360,2335,1662
20231115,151500,1972792315,2355,2355,2355,2355,200
20231115,151400,1972321315,2360,2360,2360,2360,0
20231115,151300,1972321315,2360,2345,2360,2345,1795
20231115,151200,1968093980,2345,2340,2345,2340,1000
20231115,151100,1965749435,2340,2325,2340,2315,2089
20231115,151000,1960876895,2325,2320,2325,2320,1097
20231115,150900,1958327645,2320,2325,2325,2320,200
20231115,150800,1957863145,2330,2320,2330,2320,508
20231115,150700,1956681870,2305,2300,2305,2300,5617
20231115,150600,1943742285,2300,2300,2300,2300,0
20231115,150500,1943742285,2300,2300,2300,2255,11550
20231115,150400,1917486600,2300,2300,2300,2280,110
20231115,150300,1917235600,2305,2280,2305,2280,946
20231115,150200,1915077470,2280,2260,2280,2260,109
20231115,150100,1914830830,2280,2270,2280,2255,19690
20231115,150000,1870139095,2285,2285,2285,2270,2105
20231115,145900,1865359700,2275,2290,2300,2270,25448
20231115,145800,1807407825,2290,2290,2290,2290,2000
20231115,145700,1802827825,2295,2300,2300,2295,1054
20231115,145600,1800405125,2305,2295,2305,2295,200
20231115,145500,1799945125,2305,2305,2305,2305,0
20231115,145400,1799945125,2305,2295,2305,2295,2540
20231115,145300,1794100825,2305,2300,2305,2300,1201
20231115,145200,1791338520,2305,2305,2305,2305,14
20231115,145100,1791306250,2305,2300,2305,2295,640
20231115,145000,1789837330,2305,2310,2310,2305,40
20231115,144900,1789745030,2310,2310,2310,2310,518
20231115,144800,1788548450,2310,2310,2310,2310,1
20231115,144700,1788546140,2295,2295,2295,2295,1
20231115,144600,1788543845,2295,2290,2295,2290,1876
20231115,144500,1784245735,2280,2310,2310,2280,15891
20231115,144400,1747752665,2300,2315,2315,2300,30000
20231115,144300,1678526725,2320,2335,2335,2320,1519
20231115,144200,1675002360,2335,2335,2335,2335,25
20231115,144100,1674943985,2335,2335,2335,2335,0
20231115,144000,1674943985,2335,2335,2335,2335,20
20231115,143900,1674897285,2335,2335,2335,2335,1
20231115,143800,1674894950,2330,2330,2330,2330,0
20231115,143700,1674894950,2330,2330,2330,2330,1500
20231115,143600,1671399950,2330,2330,2330,2330,0
20231115,143500,1671399950,2330,2330,2330,2330,30
20231115,143400,1671330050,2325,2325,2325,2325,430
20231115,143300,1670330300,2330,2330,2330,2330,2000
20231115,143200,1665670300,2335,2335,2335,2335,0
20231115,143100,1665670300,2335,2335,2335,2335,157
20231115,143000,1665303705,2335,2335,2335,2335,0
20231115,142900,1665303705,2335,2335,2335,2335,0
20231115,142800,1665303705,2335,2320,2335,2320,2598
20231115,142700,1659276120,2320,2335,2335,2320,12
20231115,142600,1659248145,2335,2320,2335,2320,621
20231115,142500,1657807305,2335,2335,2335,2335,200
20231115,142400,1657340305,2335,2335,2335,2335,0
20231115,142300,1657340305,2335,2330,2335,2310,5786
20231115,142200,1643918355,2335,2335,2335,2335,0
20231115,142100,1643918355,2335,2335,2335,2335,8
20231115,142000,1643899675,2330,2330,2330,2330,88
20231115,141900,1643694635,2335,2335,2335,2335,0
20231115,141800,1643694635,2335,2335,2335,2335,1
20231115,141700,1643692300,2330,2330,2330,2330,10
20231115,141600,1643669000,2335,2340,2340,2335,1413
20231115,141500,1640369625,2335,2335,2335,2335,5
20231115,141400,1640357950,2340,2340,2340,2335,653
20231115,141300,1638833095,2340,2335,2340,2330,2797
20231115,141200,1632307600,2335,2325,2335,2325,2428
20231115,141100,1626650800,2325,2325,2325,2325,401
20231115,141000,1625718475,2330,2330,2330,2330,6
20231115,140900,1625704495,2330,2330,2330,2330,6
20231115,140800,1625690515,2330,2330,2330,2330,4
20231115,140700,1625681195,2330,2330,2330,2315,6786
20231115,140600,1609939365,2330,2325,2330,2325,734
20231115,140500,1608232775,2325,2325,2325,2325,2
20231115,140400,1608228125,2325,2310,2325,2310,340
20231115,140300,1607442525,2315,2325,2325,2300,10105
20231115,140200,1584181590,2320,2320,2320,2320,48
20231115,140100,1584070230,2330,2320,2330,2305,5716
20231115,140000,1570831870,2320,2310,2320,2300,5403
20231115,135900,1558345140,2310,2295,2340,2290,21115
20231115,135800,1509872375,2295,2320,2320,2295,17374
20231115,135700,1469871800,2315,2365,2365,2315,46889
20231115,135600,1360024475,2375,2375,2375,2375,1001
20231115,135500,1357647100,2385,2385,2385,2385,0
20231115,135400,1357647100,2385,2375,2385,2375,2002
20231115,135300,1352892330,2375,2375,2375,2375,3
20231115,135200,1352885205,2375,2375,2375,2375,0
20231115,135100,1352885205,2375,2375,2375,2375,0
20231115,135000,1352885205,2375,2375,2375,2375,3
20231115,134900,1352878080,2375,2365,2375,2365,730
20231115,134800,1351146620,2365,2365,2365,2365,11
20231115,134700,1351120605,2365,2365,2365,2365,6
20231115,134600,1351106415,2365,2365,2365,2365,0
20231115,134500,1351106415,2365,2365,2365,2365,73
20231115,134400,1350933770,2365,2365,2365,2365,2
20231115,134300,1350929040,2365,2355,2365,2355,27
20231115,134200,1350865395,2365,2365,2365,2355,55
20231115,134100,1350735820,2355,2365,2365,2355,104
20231115,134000,1350490860,2350,2365,2365,2350,12172
20231115,133900,1321844220,2365,2365,2365,2365,1060
20231115,133800,1319337320,2365,2365,2365,2365,318
20231115,133700,1318585250,2360,2360,2360,2360,0
20231115,133600,1318585250,2360,2360,2360,2360,44
20231115,133500,1318481410,2365,2370,2370,2365,1378
20231115,133400,1315220550,2365,2365,2365,2365,16
20231115,133300,1315182710,2370,2370,2370,2370,0
20231115,133200,1315182710,2370,2360,2370,2360,2106
20231115,133100,1310212540,2360,2365,2365,2360,204
20231115,133000,1309730500,2370,2370,2370,2370,20
20231115,132900,1309683100,2375,2375,2375,2375,410
20231115,132800,1308709350,2360,2360,2360,2360,500
20231115,132700,1307529350,2375,2375,2375,2375,0
20231115,132600,1307529350,2375,2375,2375,2375,0
20231115,132500,1307529350,2375,2375,2375,2375,0
20231115,132400,1307529350,2375,2375,2375,2375,3
20231115,132300,1307522225,2375,2360,2375,2360,196
20231115,132200,1307059635,2360,2365,2365,2360,1000
20231115,132100,1304699585,2360,2360,2360,2360,300
20231115,132000,1303991585,2370,2370,2370,2370,0
20231115,131900,1303991585,2370,2370,2370,2370,0
20231115,131800,1303991585,2370,2370,2370,2370,0
20231115,131700,1303991585,2370,2370,2370,2370,0
20231115,131600,1303991585,2370,2370,2370,2370,0
20231115,131500,1303991585,2370,2370,2370,2370,312
20231115,131400,1303252145,2375,2375,2375,2375,14
20231115,131300,1303218895,2375,2375,2375,2375,304
20231115,131200,1302496895,2375,2375,2375,2375,1146
20231115,131100,1299775145,2375,2375,2375,2375,2
20231115,131000,1299770395,2370,2370,2370,2370,335
20231115,130900,1298976445,2355,2370,2370,2355,3997
20231115,130800,1289540290,2360,2390,2390,2360,46913
20231115,130700,1178316820,2400,2400,2400,2390,1004
20231115,130600,1175917220,2400,2400,2400,2400,4
20231115,130500,1175907620,2400,2400,2400,2400,4
20231115,130400,1175898020,2400,2400,2400,2400,0
20231115,130300,1175898020,2400,2400,2400,2400,0
20231115,130200,1175898020,2400,2400,2400,2400,2
20231115,130100,1175893220,2390,2390,2390,2390,0
20231115,130000,1175893220,2390,2390,2390,2390,0
20231115,125900,1175893220,2390,2390,2390,2390,0
20231115,125800,1175893220,2390,2390,2390,2390,0
20231115,125700,1175893220,2390,2390,2390,2390,55
20231115,125600,1175761770,2390,2390,2390,2390,994
20231115,125500,1173386110,2395,2395,2395,2395,207
20231115,125400,1172890345,2405,2405,2405,2405,0
20231115,125300,1172890345,2405,2405,2405,2405,0
20231115,125200,1172890345,2405,2405,2405,2405,0
20231115,125100,1172890345,2405,2405,2405,2405,0
20231115,125000,1172890345,2405,2405,2405,2405,0
20231115,124900,1172890345,2405,2405,2405,2405,1
20231115,124800,1172887940,2395,2395,2395,2395,5001
20231115,124700,1160910545,2395,2395,2395,2395,0
20231115,124600,1160910545,2395,2395,2395,2395,0
20231115,124500,1160910545,2395,2395,2395,2395,0
20231115,124400,1160910545,2395,2395,2395,2395,48
20231115,124300,1160795585,2405,2405,2405,2405,0
20231115,124200,1160795585,2405,2405,2405,2405,0
20231115,124100,1160795585,2405,2405,2405,2405,1
20231115,124000,1160793180,2395,2395,2395,2395,0
20231115,123900,1160793180,2395,2395,2395,2395,86
20231115,123800,1160587210,2395,2395,2395,2395,0
20231115,123700,1160587210,2395,2395,2395,2395,0
20231115,123600,1160587210,2395,2395,2395,2395,0
20231115,123500,1160587210,2395,2395,2395,2395,100
20231115,123400,1160347710,2410,2410,2410,2410,0
20231115,123300,1160347710,2410,2410,2410,2410,0
20231115,123200,1160347710,2410,2410,2410,2410,0
20231115,123100,1160347710,2410,2410,2410,2410,0
20231115,123000,1160347710,2410,2410,2410,2410,0
20231115,122900,1160347710,2410,2410,2410,2410,0
20231115,122800,1160347710,2410,2410,2410,2410,18
20231115,122700,1160304330,2400,2400,2400,2400,0
20231115,122600,1160304330,2400,2400,2400,2400,4028
20231115,122500,1150637130,2380,2380,2380,2380,0
20231115,122400,1150637130,2380,2380,2380,2380,0
20231115,122300,1150637130,2380,2390,2390,2380,10137
20231115,122200,1126486465,2390,2395,2395,2390,2943
20231115,122100,1119452545,2400,2400,2400,2400,0
20231115,122000,1119452545,2400,2400,2400,2400,0
20231115,121900,1119452545,2400,2400,2400,2400,5
20231115,121800,1119440545,2395,2395,2395,2395,40
20231115,121700,1119344745,2400,2400,2400,2400,0
20231115,121600,1119344745,2400,2400,2400,2400,0
20231115,121500,1119344745,2400,2400,2400,2395,4301
20231115,121400,1109023845,2400,2400,2400,2400,0
20231115,121300,1109023845,2400,2400,2400,2400,0
20231115,121200,1109023845,2400,2400,2400,2400,0
20231115,121100,1109023845,2400,2400,2400,2400,10
20231115,121000,1108999845,2420,2420,2420,2420,0
20231115,120900,1108999845,2420,2420,2420,2420,0
20231115,120800,1108999845,2420,2420,2420,2420,0
20231115,120700,1108999845,2420,2420,2420,2420,0
20231115,120600,1108999845,2420,2420,2420,2420,0
20231115,120500,1108999845,2420,2420,2420,2420,0
20231115,120400,1108999845,2420,2420,2420,2420,0
20231115,120300,1108999845,2420,2420,2420,2420,0
20231115,120200,1108999845,2420,2420,2420,2400,21
20231115,120100,1108949045,2420,2420,2420,2420,0
20231115,120000,1108949045,2420,2420,2420,2420,0
20231115,115900,1108949045,2420,2410,2420,2410,1200
20231115,115800,1106056860,2410,2400,2415,2395,1501
20231115,115700,1102446665,2395,2395,2395,2395,250
20231115,115600,1101847915,2395,2395,2395,2395,250
20231115,115500,1101249165,2415,2415,2415,2415,200
20231115,115400,1100766165,2415,2415,2415,2415,30
20231115,115300,1100693715,2415,2415,2415,2415,130
20231115,115200,1100379765,2410,2410,2410,2410,0
20231115,115100,1100379765,2410,2410,2410,2410,500
20231115,115000,1099174765,2415,2405,2415,2405,407
20231115,114900,1098191960,2415,2405,2415,2405,703
20231115,114800,1096495090,2405,2405,2405,2405,0
20231115,114700,1096495090,2405,2405,2405,2405,130
20231115,114600,1096182440,2405,2405,2405,2405,0
20231115,114500,1096182440,2405,2405,2405,2405,0
20231115,114400,1096182440,2405,2400,2405,2400,204
20231115,114300,1095692820,2395,2395,2395,2395,172
20231115,114200,1095280880,2395,2395,2395,2395,3710
20231115,114100,1086395430,2395,2395,2395,2395,0
20231115,114000,1086395430,2395,2395,2395,2395,16
20231115,113900,1086357110,2395,2395,2395,2395,10
20231115,113800,1086333160,2405,2405,2405,2405,1
20231115,113700,1086330755,2395,2395,2395,2395,570
20231115,113600,1084965605,2395,2395,2395,2395,0
20231115,113500,1084965605,2395,2395,2395,2395,1000
20231115,113400,1082570605,2390,2390,2390,2390,0
20231115,113300,1082570605,2390,2390,2390,2390,0
20231115,113200,1082570605,2390,2390,2390,2390,0
20231115,113100,1082570605,2390,2400,2400,2390,499
20231115,113000,1081376310,2420,2420,2420,2420,40
20231115,112900,1081279510,2420,2420,2420,2420,1
20231115,112800,1081277090,2395,2420,2420,2395,3221
20231115,112700,1073546430,2420,2420,2420,2420,51
20231115,112600,1073423010,2405,2405,2405,2405,1300
20231115,112500,1070296510,2420,2420,2420,2420,0
20231115,112400,1070296510,2420,2420,2420,2420,41
20231115,112300,1070197290,2420,2420,2420,2420,62
20231115,112200,1070047250,2420,2420,2420,2420,20
20231115,112100,1069998850,2420,2420,2420,2420,100
20231115,112000,1069756850,2420,2420,2420,2420,0
20231115,111900,1069756850,2420,2420,2420,2420,0
20231115,111800,1069756850,2420,2420,2420,2405,373
20231115,111700,1068859755,2405,2405,2405,2405,31
20231115,111600,1068785200,2420,2420,2420,2420,0
20231115,111500,1068785200,2420,2420,2420,2420,0
20231115,111400,1068785200,2420,2420,2420,2420,0
20231115,111300,1068785200,2420,2420,2420,2420,57
20231115,111200,1068647260,2415,2415,2415,2415,562
20231115,111100,1067290030,2405,2420,2420,2405,687
20231115,111000,1065637780,2415,2420,2420,2415,4461
20231115,110900,1054857465,2425,2425,2425,2425,500
20231115,110800,1053644965,2435,2435,2435,2435,290
20231115,110700,1052938815,2425,2435,2435,2425,1080
20231115,110600,1050309815,2440,2440,2440,2440,0
20231115,110500,1050309815,2440,2440,2440,2440,20
20231115,110400,1050261015,2440,2415,2440,2415,8745
20231115,110300,1028991235,2415,2420,2425,2415,3099
20231115,110200,1021500310,2420,2420,2420,2420,2300
20231115,110100,1015934310,2420,2420,2420,2420,2000
20231115,110000,1011094310,2425,2425,2425,2425,0
20231115,105900,1011094310,2425,2425,2425,2425,0
20231115,105800,1011094310,2425,2425,2425,2425,0
20231115,105700,1011094310,2425,2425,2425,2425,286
20231115,105600,1010400760,2425,2420,2425,2420,26
20231115,105500,1010337755,2430,2425,2430,2425,12880
20231115,105400,979040870,2420,2420,2420,2420,1
20231115,105300,979038450,2415,2410,2415,2410,657
20231115,105200,977454930,2405,2405,2405,2405,0
20231115,105100,977454930,2405,2405,2405,2405,115
20231115,105000,977178355,2405,2400,2405,2400,287
20231115,104900,976488980,2405,2405,2405,2405,0
20231115,104800,976488980,2405,2405,2405,2405,2020
20231115,104700,971630880,2385,2385,2385,2385,0
20231115,104600,971630880,2385,2400,2400,2385,14660
20231115,104500,936562965,2400,2400,2400,2400,30
20231115,104400,936490965,2410,2410,2410,2410,3813
20231115,104300,927301635,2415,2420,2420,2415,2460
20231115,104200,921353635,2420,2430,2430,2420,2188
20231115,104100,916043305,2430,2430,2430,2430,1220
20231115,104000,913078705,2430,2430,2430,2430,0
20231115,103900,913078705,2430,2430,2430,2430,301
20231115,103800,912347275,2430,2430,2430,2430,117
20231115,103700,912062965,2430,2430,2430,2430,4369
20231115,103600,901446295,2430,2410,2430,2410,201
20231115,103500,900961865,2430,2430,2430,2430,0
20231115,103400,900961865,2430,2415,2430,2415,680
20231115,103300,899319125,2415,2410,2415,2390,3634
20231115,103200,890572125,2390,2410,2410,2390,5081
20231115,103100,878416935,2415,2445,2445,2380,33837
20231115,103000,796452820,2450,2460,2460,2450,1151
20231115,102900,793632670,2460,2460,2460,2460,0
20231115,102800,793632670,2460,2460,2460,2450,4263
20231115,102700,783160790,2460,2460,2460,2460,2839
20231115,102600,776176850,2465,2460,2475,2460,4624
20231115,102500,764798710,2460,2460,2460,2460,3902
20231115,102400,755199790,2460,2460,2460,2460,484
20231115,102300,754009150,2460,2470,2470,2460,4280
20231115,102200,743459760,2475,2475,2475,2470,1092
20231115,102100,740757310,2475,2470,2475,2470,641
20231115,102000,739171540,2475,2475,2475,2475,0
20231115,101900,739171540,2475,2475,2475,2475,1000
20231115,101800,736696540,2475,2475,2475,2475,500
20231115,101700,735459040,2475,2470,2475,2470,3500
20231115,101600,726802925,2460,2465,2465,2460,1748
20231115,101500,722496750,2470,2470,2480,2470,10087
20231115,101400,697580240,2470,2470,2470,2470,76
20231115,101300,697392520,2470,2455,2470,2455,2235
20231115,101200,691887570,2455,2455,2455,2455,1
20231115,101100,691885115,2435,2455,2455,2435,2188
20231115,101000,686526010,2455,2480,2480,2455,85
20231115,100900,686316070,2480,2450,2480,2450,25185
20231115,100800,624205330,2450,2440,2450,2440,604
20231115,100700,622725610,2440,2430,2440,2430,997
20231115,100600,620298675,2430,2425,2430,2425,1001
20231115,100500,617871245,2425,2415,2425,2410,1559
20231115,100400,614095630,2410,2420,2420,2410,8595
20231115,100300,593321760,2435,2435,2435,2435,10
20231115,100200,593297410,2435,2440,2440,2435,99
20231115,100100,593056210,2440,2500,2505,2435,28858
20231115,100000,521558050,2500,2460,2500,2445,70882
20231115,095900,345422010,2435,2445,2460,2435,4627
20231115,095800,334152475,2450,2450,2450,2450,240
20231115,095700,333564475,2450,2425,2450,2425,5022
20231115,095600,321294920,2420,2445,2450,2420,2113
20231115,095500,316130490,2445,2440,2445,2435,455
20231115,095400,315021115,2440,2420,2440,2420,8400
20231115,095300,294548160,2420,2420,2420,2420,0
20231115,095200,294548160,2420,2420,2420,2420,3601
20231115,095100,285833740,2420,2420,2420,2420,500
20231115,095000,284623740,2420,2415,2420,2415,1100
20231115,094900,281967040,2415,2420,2420,2415,1206
20231115,094800,279054530,2400,2420,2420,2400,1300
20231115,094700,275914530,2420,2415,2425,2410,4150
20231115,094600,265870350,2425,2405,2425,2405,485
20231115,094500,264702770,2400,2400,2400,2400,223
20231115,094400,264167570,2385,2415,2415,2380,4798
20231115,094300,252678055,2440,2400,2440,2400,1112
20231115,094200,249980580,2400,2400,2400,2400,0
20231115,094100,249980580,2400,2400,2400,2400,0
20231115,094000,249980580,2400,2400,2400,2400,10
20231115,093900,249956580,2400,2400,2400,2400,1530
20231115,093800,246284580,2400,2385,2400,2385,5201
20231115,093700,233833525,2375,2375,2375,2375,2
20231115,093600,233828775,2385,2380,2385,2380,3
20231115,093500,233821630,2380,2375,2380,2375,1851
20231115,093400,229417415,2375,2375,2375,2375,1272
20231115,093300,226396415,2375,2375,2375,2375,1
20231115,093200,226394040,2365,2365,2365,2365,956
20231115,093100,224133100,2360,2360,2360,2360,10
20231115,093000,224109500,2355,2355,2355,2355,224
20231115,092900,223581980,2355,2355,2355,2355,0
20231115,092800,223581980,2355,2355,2355,2355,210
20231115,092700,223087430,2355,2350,2355,2350,1084
20231115,092600,220539610,2350,2350,2350,2350,0
20231115,092500,220539610,2350,2350,2350,2350,344
20231115,092400,219731210,2350,2350,2350,2350,50
20231115,092300,219613710,2350,2350,2350,2350,25
20231115,092200,219554960,2350,2345,2350,2345,700
20231115,092100,217910035,2345,2345,2345,2345,4562
20231115,092000,207212145,2345,2355,2355,2345,8041
20231115,091900,188338500,2350,2355,2355,2350,7175
20231115,091800,171458960,2355,2370,2380,2355,1324
20231115,091700,168332565,2370,2360,2370,2360,7717
20231115,091600,150090435,2355,2345,2355,2335,4127
20231115,091500,140407890,2350,2350,2350,2340,3626
20231115,091400,131901040,2350,2350,2350,2350,1018
20231115,091300,129508740,2350,2350,2350,2340,2776
20231115,091200,122987380,2350,2365,2365,2350,8875
20231115,091100,102094730,2370,2385,2385,2370,6362
20231115,091000,86971280,2385,2405,2405,2385,1024
20231115,090900,84516425,2410,2405,2410,2400,2281
20231115,090800,79030765,2405,2405,2405,2405,20
20231115,090700,78982665,2405,2390,2405,2380,5628
20231115,090600,65524025,2405,2405,2405,2405,12
20231115,090500,65495165,2385,2385,2385,2385,141
20231115,090400,65158880,2375,2380,2380,2375,6338
20231115,090300,50097155,2380,2380,2385,2380,3101
20231115,090200,42707120,2385,2385,2385,2380,2789
20231115,090100,36056415,2385,2395,2400,2385,9898
20231115,090000,12352915,2395,2395,2440,2395,5098