stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190900,3079181100,3215,3215,3215,3215,7227
20231115,190800,3079181100,3215,3215,3215,3215,0
20231115,190700,3079181100,3215,3215,3215,3215,0
20231115,190600,3079181100,3215,3215,3215,3215,0
20231115,190500,3079181100,3215,3215,3215,3215,0
20231115,190400,3079181100,3215,3215,3215,3215,0
20231115,190300,3079181100,3215,3215,3215,3215,0
20231115,190200,3079181100,3215,3215,3215,3215,0
20231115,190100,3079181100,3215,3215,3215,3215,0
20231115,190000,3079181100,3215,3215,3215,3215,0
20231115,185900,3079181100,3215,3215,3215,3215,0
20231115,185800,3079181100,3215,3215,3215,3215,0
20231115,185700,3079181100,3215,3215,3215,3215,0
20231115,185600,3079181100,3215,3215,3215,3215,0
20231115,185500,3079181100,3215,3215,3215,3215,0
20231115,185400,3079181100,3215,3215,3215,3215,0
20231115,185300,3079181100,3215,3215,3215,3215,0
20231115,185200,3079181100,3215,3215,3215,3215,0
20231115,185100,3079181100,3215,3215,3215,3215,0
20231115,185000,3079181100,3215,3215,3215,3215,0
20231115,184900,3079181100,3215,3215,3215,3215,0
20231115,184800,3079181100,3215,3215,3215,3215,0
20231115,184700,3079181100,3215,3215,3215,3215,0
20231115,184600,3079181100,3215,3215,3215,3215,0
20231115,184500,3079181100,3215,3215,3215,3215,0
20231115,184400,3079181100,3215,3215,3215,3215,0
20231115,184300,3079181100,3215,3215,3215,3215,0
20231115,184200,3079181100,3215,3215,3215,3215,0
20231115,184100,3079181100,3215,3215,3215,3215,0
20231115,184000,3079181100,3215,3215,3215,3215,0
20231115,183900,3079181100,3215,3215,3215,3215,7227
20231115,183800,3079181100,3215,3215,3215,3215,0
20231115,183700,3079181100,3215,3215,3215,3215,0
20231115,183600,3079181100,3215,3215,3215,3215,0
20231115,183500,3079181100,3215,3215,3215,3215,0
20231115,183400,3079181100,3215,3215,3215,3215,0
20231115,183300,3079181100,3215,3215,3215,3215,0
20231115,183200,3079181100,3215,3215,3215,3215,0
20231115,183100,3079181100,3215,3215,3215,3215,0
20231115,183000,3079181100,3215,3215,3215,3215,0
20231115,182900,3079181100,3215,3215,3215,3215,0
20231115,182800,3079181100,3215,3215,3215,3215,0
20231115,182700,3079181100,3215,3215,3215,3215,0
20231115,182600,3079181100,3215,3215,3215,3215,0
20231115,182500,3079181100,3215,3215,3215,3215,0
20231115,182400,3079181100,3215,3215,3215,3215,0
20231115,182300,3079181100,3215,3215,3215,3215,0
20231115,182200,3079181100,3215,3215,3215,3215,0
20231115,182100,3079181100,3215,3215,3215,3215,0
20231115,182000,3079181100,3215,3215,3215,3215,0
20231115,181900,3079181100,3215,3215,3215,3215,0
20231115,181800,3079181100,3215,3215,3215,3215,0
20231115,181700,3079181100,3215,3215,3215,3215,0
20231115,181600,3079181100,3215,3215,3215,3215,0
20231115,181500,3079181100,3215,3215,3215,3215,0
20231115,181400,3079181100,3215,3215,3215,3215,0
20231115,181300,3079181100,3215,3215,3215,3215,0
20231115,181200,3079181100,3215,3215,3215,3215,0
20231115,181100,3079181100,3215,3215,3215,3215,0
20231115,181000,3079181100,3215,3215,3215,3215,0
20231115,180900,3079181100,3215,3215,3215,3215,7227
20231115,180800,3079181100,3215,3215,3215,3215,0
20231115,180700,3079181100,3215,3215,3215,3215,0
20231115,180600,3079181100,3215,3215,3215,3215,0
20231115,180500,3079181100,3215,3215,3215,3215,0
20231115,180400,3079181100,3215,3215,3215,3215,0
20231115,180300,3079181100,3215,3215,3215,3215,0
20231115,180200,3079181100,3215,3215,3215,3215,0
20231115,180100,3079181100,3215,3215,3215,3215,0
20231115,180000,3079181100,3215,3215,3215,3215,0
20231115,175900,3079181100,3215,3215,3215,3215,0
20231115,175800,3079181100,3215,3215,3215,3215,0
20231115,175700,3079181100,3215,3215,3215,3215,0
20231115,175600,3079181100,3215,3215,3215,3215,0
20231115,175500,3079181100,3215,3215,3215,3215,0
20231115,175400,3079181100,3215,3215,3215,3215,0
20231115,175300,3079181100,3215,3215,3215,3215,0
20231115,175200,3079181100,3215,3215,3215,3215,0
20231115,175100,3079181100,3215,3215,3215,3215,0
20231115,175000,3079181100,3215,3215,3215,3215,0
20231115,174900,3079181100,3215,3215,3215,3215,0
20231115,174800,3079181100,3215,3215,3215,3215,0
20231115,174700,3079181100,3215,3215,3215,3215,0
20231115,174600,3079181100,3215,3215,3215,3215,0
20231115,174500,3079181100,3215,3215,3215,3215,0
20231115,174400,3079181100,3215,3215,3215,3215,0
20231115,174300,3079181100,3215,3215,3215,3215,0
20231115,174200,3079181100,3215,3215,3215,3215,0
20231115,174100,3079181100,3215,3215,3215,3215,0
20231115,174000,3079181100,3215,3215,3215,3215,0
20231115,173900,3079181100,3215,3215,3215,3215,7227
20231115,173800,3079181100,3215,3215,3215,3215,0
20231115,173700,3079181100,3215,3215,3215,3215,0
20231115,173600,3079181100,3215,3215,3215,3215,0
20231115,173500,3079181100,3215,3215,3215,3215,0
20231115,173400,3079181100,3215,3215,3215,3215,0
20231115,173300,3079181100,3215,3215,3215,3215,0
20231115,173200,3079181100,3215,3215,3215,3215,0
20231115,173100,3079181100,3215,3215,3215,3215,0
20231115,173000,3079181100,3215,3215,3215,3215,0
20231115,172900,3079181100,3215,3215,3215,3215,0
20231115,172800,3079181100,3215,3215,3215,3215,0
20231115,172700,3079181100,3215,3215,3215,3215,0
20231115,172600,3079181100,3215,3215,3215,3215,0
20231115,172500,3079181100,3215,3215,3215,3215,0
20231115,172400,3079181100,3215,3215,3215,3215,0
20231115,172300,3079181100,3215,3215,3215,3215,0
20231115,172200,3079181100,3215,3215,3215,3215,0
20231115,172100,3079181100,3215,3215,3215,3215,0
20231115,172000,3079181100,3215,3215,3215,3215,0
20231115,171900,3079181100,3215,3215,3215,3215,0
20231115,171800,3079181100,3215,3215,3215,3215,0
20231115,171700,3079181100,3215,3215,3215,3215,0
20231115,171600,3079181100,3215,3215,3215,3215,0
20231115,171500,3079181100,3215,3215,3215,3215,0
20231115,171400,3079181100,3215,3215,3215,3215,0
20231115,171300,3079181100,3215,3215,3215,3215,0
20231115,171200,3079181100,3215,3215,3215,3215,0
20231115,171100,3079181100,3215,3215,3215,3215,0
20231115,171000,3079181100,3215,3215,3215,3215,0
20231115,170900,3079181100,3215,3215,3215,3215,7227
20231115,170800,3079181100,3215,3215,3215,3215,0
20231115,170700,3079181100,3215,3215,3215,3215,0
20231115,170600,3079181100,3215,3215,3215,3215,0
20231115,170500,3079181100,3215,3215,3215,3215,0
20231115,170400,3079181100,3215,3215,3215,3215,0
20231115,170300,3079181100,3215,3215,3215,3215,0
20231115,170200,3079181100,3215,3215,3215,3215,0
20231115,170100,3079181100,3215,3215,3215,3215,0
20231115,170000,3079181100,3215,3215,3215,3215,0
20231115,165900,3079181100,3215,3215,3215,3215,0
20231115,165800,3079181100,3215,3215,3215,3215,0
20231115,165700,3079181100,3215,3215,3215,3215,0
20231115,165600,3079181100,3215,3215,3215,3215,0
20231115,165500,3079181100,3215,3215,3215,3215,0
20231115,165400,3079181100,3215,3215,3215,3215,0
20231115,165300,3079181100,3215,3215,3215,3215,0
20231115,165200,3079181100,3215,3215,3215,3215,0
20231115,165100,3079181100,3215,3215,3215,3215,0
20231115,165000,3079181100,3215,3215,3215,3215,0
20231115,164900,3079181100,3215,3215,3215,3215,0
20231115,164800,3079181100,3215,3215,3215,3215,0
20231115,164700,3079181100,3215,3215,3215,3215,0
20231115,164600,3079181100,3215,3215,3215,3215,0
20231115,164500,3079181100,3215,3215,3215,3215,0
20231115,164400,3079181100,3215,3215,3215,3215,0
20231115,164300,3079181100,3215,3215,3215,3215,0
20231115,164200,3079181100,3215,3215,3215,3215,0
20231115,164100,3079181100,3215,3215,3215,3215,0
20231115,164000,3079181100,3215,3215,3215,3215,0
20231115,163900,3079181100,3215,3215,3215,3215,7227
20231115,163800,3079181100,3215,3215,3215,3215,0
20231115,163700,3079181100,3215,3215,3215,3215,0
20231115,163600,3079181100,3215,3215,3215,3215,0
20231115,163500,3079181100,3215,3215,3215,3215,0
20231115,163400,3079181100,3215,3215,3215,3215,0
20231115,163300,3079181100,3215,3215,3215,3215,0
20231115,163200,3079181100,3215,3215,3215,3215,0
20231115,163100,3079181100,3215,3215,3215,3215,0
20231115,163000,3079181100,3215,3215,3215,3215,0
20231115,162900,3079181100,3215,3215,3215,3215,0
20231115,162800,3079181100,3215,3215,3215,3215,0
20231115,162700,3079181100,3215,3215,3215,3215,0
20231115,162600,3079181100,3215,3215,3215,3215,0
20231115,162500,3079181100,3215,3215,3215,3215,0
20231115,162400,3079181100,3215,3215,3215,3215,0
20231115,162300,3079181100,3215,3215,3215,3215,0
20231115,162200,3079181100,3215,3215,3215,3215,0
20231115,162100,3079181100,3215,3215,3215,3215,0
20231115,162000,3079181100,3215,3215,3215,3215,0
20231115,161900,3079181100,3215,3215,3215,3215,0
20231115,161800,3079181100,3215,3215,3215,3215,0
20231115,161700,3079181100,3215,3215,3215,3215,0
20231115,161600,3079181100,3215,3215,3215,3215,0
20231115,161500,3079181100,3215,3215,3215,3215,0
20231115,161400,3079181100,3215,3215,3215,3215,0
20231115,161300,3079181100,3215,3215,3215,3215,0
20231115,161200,3079181100,3215,3215,3215,3215,0
20231115,161100,3079181100,3215,3215,3215,3215,0
20231115,161000,3079181100,3215,3215,3215,3215,0
20231115,160900,3079181100,3215,3215,3215,3215,7227
20231115,160800,3079181100,3215,3215,3215,3215,0
20231115,160700,3079181100,3215,3215,3215,3215,0
20231115,160600,3079181100,3215,3215,3215,3215,0
20231115,160500,3079181100,3215,3215,3215,3215,0
20231115,160400,3079181100,3215,3215,3215,3215,0
20231115,160300,3079181100,3215,3215,3215,3215,0
20231115,160200,3079181100,3215,3215,3215,3215,0
20231115,160100,3079181100,3215,3215,3215,3215,0
20231115,160000,3079181100,3215,3215,3215,3215,0
20231115,155900,3079181100,3215,3215,3215,3215,0
20231115,155800,3079181100,3215,3215,3215,3215,0
20231115,155700,3079181100,3215,3215,3215,3215,0
20231115,155600,3079181100,3215,3215,3215,3215,0
20231115,155500,3079181100,3215,3215,3215,3215,0
20231115,155400,3079181100,3215,3215,3215,3215,0
20231115,155300,3079181100,3215,3215,3215,3215,0
20231115,155200,3079181100,3215,3215,3215,3215,0
20231115,155100,3079181100,3215,3215,3215,3215,0
20231115,155000,3079181100,3215,3215,3215,3215,0
20231115,154900,3079181100,3215,3215,3215,3215,0
20231115,154800,3079181100,3215,3215,3215,3215,0
20231115,154700,3079181100,3215,3215,3215,3215,0
20231115,154600,3079181100,3215,3215,3215,3215,0
20231115,154500,3079181100,3215,3215,3215,3215,0
20231115,154400,3079181100,3215,3215,3215,3215,0
20231115,154300,3079181100,3215,3215,3215,3215,0
20231115,154200,3079181100,3215,3215,3215,3215,0
20231115,154100,3079181100,3215,3215,3215,3215,0
20231115,154000,3079181100,3215,3215,3215,3215,0
20231115,153900,3079181100,3215,3215,3215,3215,7227
20231115,153800,3079181100,3215,3215,3215,3215,0
20231115,153700,3079181100,3215,3215,3215,3215,0
20231115,153600,3079181100,3215,3215,3215,3215,0
20231115,153500,3079181100,3215,3215,3215,3215,0
20231115,153400,3079181100,3215,3215,3215,3215,0
20231115,153300,3079181100,3215,3215,3215,3215,0
20231115,153200,3079181100,3215,3215,3215,3215,0
20231115,153100,3079181100,3215,3215,3215,3215,0
20231115,153000,3079181100,3215,3215,3215,3215,7227
20231115,152900,3055946295,3205,3205,3205,3205,0
20231115,152800,3055946295,3205,3205,3205,3205,0
20231115,152700,3055946295,3205,3205,3205,3205,0
20231115,152600,3055946295,3205,3205,3205,3205,0
20231115,152500,3055946295,3205,3205,3205,3205,0
20231115,152400,3055946295,3205,3205,3205,3205,0
20231115,152300,3055946295,3205,3205,3205,3205,0
20231115,152200,3055946295,3205,3205,3205,3205,0
20231115,152100,3055946295,3205,3205,3205,3205,0
20231115,152000,3055946295,3205,3205,3205,3205,0
20231115,151900,3055946295,3205,3210,3210,3205,3285
20231115,151800,3045406455,3210,3215,3215,3210,1358
20231115,151700,3041040845,3215,3215,3215,3215,1023
20231115,151600,3037751900,3215,3215,3215,3215,3730
20231115,151500,3025759950,3215,3215,3220,3215,176
20231115,151400,3025194070,3215,3210,3215,3210,3653
20231115,151300,3013452175,3215,3210,3215,3210,2661
20231115,151200,3004899855,3210,3215,3215,3205,1775
20231115,151100,2999209920,3210,3215,3215,3210,16
20231115,151000,2999158495,3210,3210,3215,3210,3250
20231115,150900,2988725975,3215,3215,3215,3215,2
20231115,150800,2988719545,3215,3215,3215,3215,533
20231115,150700,2987005950,3215,3210,3215,3210,1001
20231115,150600,2983792735,3215,3215,3215,3210,632
20231115,150500,2981760865,3215,3215,3215,3210,3451
20231115,150400,2970666050,3215,3210,3215,3210,850
20231115,150300,2967937540,3215,3215,3215,3215,501
20231115,150200,2966326825,3215,3210,3215,3210,4442
20231115,150100,2952068000,3200,3205,3205,3200,1616
20231115,150000,2946894500,3210,3210,3210,3205,162
20231115,145900,2946374890,3215,3200,3215,3200,2544
20231115,145800,2938220735,3205,3200,3210,3200,3496
20231115,145700,2927025530,3200,3205,3205,3200,668
20231115,145600,2924885480,3205,3205,3210,3200,389
20231115,145500,2923639850,3210,3210,3210,3200,6905
20231115,145400,2901516935,3215,3215,3220,3210,12619
20231115,145300,2860981020,3220,3220,3220,3215,2619
20231115,145200,2852555850,3225,3225,3225,3220,54
20231115,145100,2852381950,3225,3220,3225,3220,715
20231115,145000,2850076100,3225,3225,3225,3225,165
20231115,144900,2849543975,3225,3225,3230,3220,2958
20231115,144800,2840007510,3225,3225,3225,3220,2036
20231115,144700,2833447585,3225,3225,3225,3225,10
20231115,144600,2833415335,3220,3220,3225,3220,3414
20231115,144500,2822415755,3220,3225,3225,3220,802
20231115,144400,2819833035,3225,3225,3225,3225,261
20231115,144300,2818991310,3225,3230,3230,3225,4396
20231115,144200,2804813960,3230,3230,3230,3230,5
20231115,144100,2804797810,3230,3225,3230,3220,1940
20231115,144000,2798541790,3225,3230,3230,3220,902
20231115,143900,2795636960,3230,3230,3235,3220,423
20231115,143800,2794273715,3230,3235,3235,3220,2855
20231115,143700,2785064885,3235,3230,3235,3225,964
20231115,143600,2781953815,3240,3235,3240,3220,203
20231115,143500,2781297775,3235,3240,3240,3220,105
20231115,143400,2780959260,3240,3240,3240,3220,1164
20231115,143300,2777190740,3240,3240,3240,3220,280
20231115,143200,2776287385,3240,3235,3240,3220,1319
20231115,143100,2772025250,3240,3230,3240,3220,974
20231115,143000,2768874540,3240,3235,3240,3230,1350
20231115,142900,2764506565,3235,3235,3235,3235,29
20231115,142800,2764412750,3235,3235,3240,3220,3949
20231115,142700,2751644290,3235,3225,3235,3225,6379
20231115,142600,2731061395,3220,3220,3220,3220,2500
20231115,142500,2723011395,3225,3225,3225,3225,25
20231115,142400,2722930770,3220,3215,3220,3215,2507
20231115,142300,2714858260,3215,3220,3225,3215,321
20231115,142200,2713824665,3220,3215,3220,3215,775
20231115,142100,2711332380,3215,3215,3215,3215,711
20231115,142000,2709046515,3215,3215,3215,3215,323
20231115,141900,2708008070,3215,3220,3220,3215,4811
20231115,141800,2692516675,3220,3220,3230,3220,4150
20231115,141700,2679148375,3220,3220,3230,3220,383
20231115,141600,2677915040,3220,3220,3225,3220,982
20231115,141500,2674748130,3220,3225,3230,3220,656
20231115,141400,2672631640,3225,3225,3225,3220,1478
20231115,141300,2667867325,3225,3220,3225,3220,2206
20231115,141200,2660753310,3220,3225,3225,3220,1534
20231115,141100,2655806415,3225,3220,3230,3220,562
20231115,141000,2653994335,3220,3220,3230,3215,762
20231115,140900,2651538315,3220,3220,3220,3220,430
20231115,140800,2650153715,3220,3220,3220,3220,1066
20231115,140700,2646721195,3220,3225,3225,3220,1006
20231115,140600,2643476875,3225,3225,3225,3225,40
20231115,140500,2643347875,3230,3230,3230,3230,110
20231115,140400,2642992575,3215,3215,3215,3215,55
20231115,140300,2642815750,3215,3235,3235,3215,6746
20231115,140200,2621059680,3235,3235,3235,3235,852
20231115,140100,2618303460,3235,3240,3240,3235,112
20231115,140000,2617940780,3235,3240,3240,3235,700
20231115,135900,2615674280,3235,3235,3235,3235,512
20231115,135800,2614017960,3235,3240,3240,3235,652
20231115,135700,2611907130,3235,3235,3235,3235,300
20231115,135600,2610936630,3235,3235,3235,3235,201
20231115,135500,2610286395,3235,3235,3235,3235,300
20231115,135400,2609315895,3235,3240,3240,3235,1317
20231115,135300,2605055160,3235,3240,3240,3235,11
20231115,135200,2605019525,3235,3235,3240,3235,267
20231115,135100,2604155715,3235,3235,3235,3235,110
20231115,135000,2603799865,3235,3240,3240,3235,768
20231115,134900,2601313345,3235,3235,3235,3235,11
20231115,134800,2601277760,3235,3235,3235,3235,301
20231115,134700,2600304025,3235,3240,3250,3235,683
20231115,134600,2598093600,3235,3240,3240,3235,298
20231115,134500,2597129485,3240,3240,3240,3240,2000
20231115,134400,2590649485,3240,3240,3250,3240,508
20231115,134300,2589003495,3240,3240,3250,3240,26
20231115,134200,2588919055,3240,3245,3250,3240,3579
20231115,134100,2577308320,3245,3245,3250,3245,100
20231115,134000,2576983395,3245,3250,3250,3245,2
20231115,133900,2576976900,3235,3250,3250,3235,1598
20231115,133800,2571801565,3240,3245,3250,3240,4028
20231115,133700,2558731015,3240,3245,3245,3235,422
20231115,133600,2557361665,3235,3240,3240,3235,263
20231115,133500,2556509575,3240,3240,3240,3240,8810
20231115,133400,2527965175,3230,3235,3235,3230,269
20231115,133300,2527094970,3235,3235,3235,3230,13
20231115,133200,2527052950,3230,3230,3230,3230,31
20231115,133100,2526952820,3240,3230,3240,3230,1002
20231115,133000,2523706360,3235,3235,3235,3235,1100
20231115,132900,2520147860,3230,3230,3240,3230,1310
20231115,132800,2515915495,3220,3220,3230,3220,4536
20231115,132700,2501287370,3220,3220,3220,3220,620
20231115,132600,2499290970,3220,3215,3220,3215,622
20231115,132500,2497290465,3215,3215,3220,3215,121
20231115,132400,2496900860,3225,3225,3225,3225,0
20231115,132300,2496900860,3225,3225,3225,3225,36
20231115,132200,2496784760,3215,3215,3215,3215,0
20231115,132100,2496784760,3215,3225,3225,3215,332
20231115,132000,2495717370,3210,3210,3210,3210,0
20231115,131900,2495717370,3210,3215,3220,3210,4555
20231115,131800,2481084855,3215,3215,3215,3215,0
20231115,131700,2481084855,3215,3215,3215,3215,100
20231115,131600,2480763355,3215,3220,3220,3215,1240
20231115,131500,2476770610,3220,3220,3220,3220,200
20231115,131400,2476126610,3220,3220,3220,3220,547
20231115,131300,2474365270,3215,3215,3215,3215,0
20231115,131200,2474365270,3215,3215,3215,3215,0
20231115,131100,2474365270,3215,3215,3215,3215,0
20231115,131000,2474365270,3215,3215,3215,3215,1000
20231115,130900,2471150270,3220,3220,3220,3220,0
20231115,130800,2471150270,3220,3220,3220,3220,371
20231115,130700,2469955650,3220,3220,3220,3220,102
20231115,130600,2469627210,3220,3220,3220,3215,1710
20231115,130500,2464124050,3220,3220,3220,3220,150
20231115,130400,2463641050,3215,3215,3215,3215,757
20231115,130300,2461207295,3215,3220,3220,3215,4
20231115,130200,2461194425,3220,3220,3220,3220,30
20231115,130100,2461097825,3220,3220,3220,3220,21
20231115,130000,2461030205,3220,3220,3220,3220,32
20231115,125900,2460927165,3215,3215,3220,3215,39
20231115,125800,2460801685,3215,3215,3215,3215,520
20231115,125700,2459129885,3215,3220,3220,3215,570
20231115,125600,2457297275,3225,3215,3225,3215,375
20231115,125500,2456091050,3215,3225,3225,3215,760
20231115,125400,2453644445,3225,3225,3225,3225,978
20231115,125300,2450490395,3230,3230,3230,3230,48
20231115,125200,2450335355,3230,3230,3230,3230,21
20231115,125100,2450267525,3230,3230,3230,3230,10
20231115,125000,2450235225,3230,3230,3230,3230,382
20231115,124900,2449001365,3230,3230,3230,3225,14
20231115,124800,2448956200,3225,3225,3225,3225,10
20231115,124700,2448923950,3225,3225,3225,3225,517
20231115,124600,2447256625,3225,3225,3225,3225,70
20231115,124500,2447030875,3235,3230,3235,3230,1162
20231115,124400,2443277600,3225,3225,3225,3225,310
20231115,124300,2442277850,3225,3225,3225,3225,100
20231115,124200,2441955350,3225,3225,3225,3225,435
20231115,124100,2440552475,3220,3220,3225,3220,1200
20231115,124000,2436683475,3220,3225,3230,3220,632
20231115,123900,2434644485,3220,3225,3230,3220,2205
20231115,123800,2427534365,3225,3230,3230,3225,1026
20231115,123700,2424225385,3220,3220,3220,3220,851
20231115,123600,2421485165,3220,3225,3225,3220,1065
20231115,123500,2418053365,3230,3230,3230,3230,32
20231115,123400,2417950005,3235,3235,3235,3235,871
20231115,123300,2415132320,3235,3240,3240,3235,518
20231115,123200,2413456340,3240,3235,3240,3235,1158
20231115,123100,2409709935,3235,3235,3235,3235,580
20231115,123000,2407833635,3230,3230,3230,3230,1502
20231115,122900,2402982175,3230,3225,3230,3225,2532
20231115,122800,2394806600,3225,3230,3230,3225,85
20231115,122700,2394532450,3225,3225,3225,3225,105
20231115,122600,2394193825,3225,3225,3225,3225,120
20231115,122500,2393806825,3220,3220,3220,3220,99
20231115,122400,2393488045,3220,3225,3230,3220,3021
20231115,122300,2383759715,3230,3220,3230,3220,651
20231115,122200,2381662985,3220,3220,3230,3220,19
20231115,122100,2381601795,3220,3220,3220,3220,2
20231115,122000,2381595355,3225,3225,3225,3225,16
20231115,121900,2381543755,3225,3225,3225,3225,1
20231115,121800,2381540530,3230,3225,3230,3225,451
20231115,121700,2380083805,3230,3230,3230,3230,0
20231115,121600,2380083805,3230,3230,3230,3230,2810
20231115,121500,2371007505,3230,3230,3230,3230,2
20231115,121400,2371001045,3230,3230,3230,3225,496
20231115,121300,2369398980,3230,3230,3230,3230,300
20231115,121200,2368429980,3230,3230,3230,3230,37
20231115,121100,2368310470,3225,3225,3225,3225,507
20231115,121000,2366675395,3220,3220,3220,3220,33
20231115,120900,2366569135,3215,3215,3215,3215,0
20231115,120800,2366569135,3215,3215,3215,3215,4001
20231115,120700,2353705920,3215,3220,3220,3215,1202
20231115,120600,2349836525,3220,3220,3220,3220,0
20231115,120500,2349836525,3220,3220,3220,3220,1208
20231115,120400,2345946765,3220,3220,3225,3220,418
20231115,120300,2344600780,3225,3225,3225,3220,2004
20231115,120200,2338144750,3225,3225,3230,3225,2576
20231115,120100,2329837145,3225,3225,3225,3225,2173
20231115,120000,2322829220,3230,3230,3230,3230,0
20231115,115900,2322829220,3230,3230,3230,3230,0
20231115,115800,2322829220,3230,3230,3230,3230,12
20231115,115700,2322790460,3230,3230,3230,3230,220
20231115,115600,2322079860,3230,3235,3235,3230,2344
20231115,115500,2314508465,3230,3230,3230,3230,0
20231115,115400,2314508465,3230,3230,3230,3230,266
20231115,115300,2313649285,3235,3230,3235,3230,80
20231115,115200,2313390635,3230,3235,3235,3230,653
20231115,115100,2311281430,3230,3235,3235,3230,613
20231115,115000,2309298875,3235,3235,3235,3230,1073
20231115,114900,2305829095,3230,3230,3230,3230,10
20231115,114800,2305796795,3230,3230,3230,3230,0
20231115,114700,2305796795,3230,3230,3230,3225,392
20231115,114600,2304530640,3230,3230,3230,3230,101
20231115,114500,2304204410,3230,3230,3230,3230,1195
20231115,114400,2300344560,3230,3230,3230,3230,582
20231115,114300,2298464700,3230,3225,3230,3225,12
20231115,114200,2298425995,3225,3230,3230,3225,378
20231115,114100,2297205305,3230,3230,3230,3230,1092
20231115,114000,2293678145,3225,3225,3225,3225,0
20231115,113900,2293678145,3225,3235,3235,3225,71
20231115,113800,2293448750,3235,3230,3235,3230,441
20231115,113700,2292024225,3230,3230,3230,3230,592
20231115,113600,2290112065,3225,3225,3230,3225,187
20231115,113500,2289508310,3225,3225,3225,3225,147
20231115,113400,2289034235,3225,3225,3230,3225,16
20231115,113300,2288982610,3225,3225,3225,3225,0
20231115,113200,2288982610,3225,3230,3235,3225,132
20231115,113100,2288556690,3235,3230,3235,3220,137
20231115,113000,2288113710,3230,3220,3230,3215,2076
20231115,112900,2281430975,3220,3220,3220,3220,0
20231115,112800,2281430975,3220,3225,3225,3220,586
20231115,112700,2279541865,3225,3230,3230,3225,328
20231115,112600,2278483195,3230,3235,3240,3230,802
20231115,112500,2275887560,3230,3230,3230,3230,541
20231115,112400,2274140130,3230,3230,3230,3230,221
20231115,112300,2273426300,3230,3225,3230,3225,1022
20231115,112200,2270126225,3225,3220,3225,3220,1366
20231115,112100,2265726850,3220,3220,3220,3220,587
20231115,112000,2263836710,3220,3220,3220,3215,368
20231115,111900,2262651800,3220,3225,3225,3215,1593
20231115,111800,2257530120,3220,3220,3225,3215,1611
20231115,111700,2252343075,3220,3225,3225,3220,1624
20231115,111600,2247113140,3220,3220,3225,3220,1238
20231115,111500,2243126770,3225,3220,3230,3220,1286
20231115,111400,2238983580,3220,3220,3220,3215,138
20231115,111300,2238539225,3215,3220,3220,3215,111
20231115,111200,2238181910,3220,3230,3230,3220,4028
20231115,111100,2225205280,3230,3230,3230,3230,401
20231115,111000,2223910050,3230,3230,3230,3230,0
20231115,110900,2223910050,3230,3240,3240,3230,3224
20231115,110800,2213464320,3240,3240,3240,3240,204
20231115,110700,2212803360,3240,3240,3240,3240,10
20231115,110600,2212770960,3240,3240,3240,3240,129
20231115,110500,2212353000,3240,3240,3240,3240,626
20231115,110400,2210324760,3235,3235,3240,3235,741
20231115,110300,2207925070,3235,3215,3235,3215,1916
20231115,110200,2201727130,3215,3215,3215,3215,57
20231115,110100,2201543875,3220,3215,3220,3215,7013
20231115,110000,2178962180,3210,3210,3210,3210,148
20231115,105900,2178487100,3205,3205,3210,3205,223
20231115,105800,2177772045,3205,3210,3210,3205,980
20231115,105700,2174630640,3205,3210,3210,3205,1782
20231115,105600,2168914330,3205,3210,3210,3205,6666
20231115,105500,2147549230,3210,3210,3210,3205,1103
20231115,105400,2144008685,3210,3215,3215,3210,1631
20231115,105300,2138768180,3215,3215,3215,3215,15
20231115,105200,2138719955,3215,3215,3215,3215,220
20231115,105100,2138012655,3220,3215,3220,3215,521
20231115,105000,2136335040,3210,3215,3220,3210,1676
20231115,104900,2130947145,3210,3210,3210,3205,511
20231115,104800,2129306840,3210,3210,3215,3205,2507
20231115,104700,2121266225,3210,3215,3215,3210,3539
20231115,104600,2109901335,3215,3220,3220,3215,1621
20231115,104500,2104689710,3220,3225,3225,3215,8823
20231115,104400,2076289840,3225,3235,3235,3225,2888
20231115,104300,2066963850,3235,3235,3235,3230,1473
20231115,104200,2062204735,3240,3245,3245,3240,7151
20231115,104100,2039029855,3250,3250,3250,3250,589
20231115,104000,2037115605,3245,3245,3245,3245,100
20231115,103900,2036791105,3245,3260,3260,3245,271
20231115,103800,2035909905,3260,3240,3265,3240,1954
20231115,103700,2029559200,3270,3235,3270,3230,7615
20231115,103600,2004789395,3230,3230,3235,3230,2254
20231115,103500,1997507475,3230,3235,3235,3230,2265
20231115,103400,1990180625,3235,3235,3235,3235,2214
20231115,103300,1983018335,3235,3240,3240,3235,2039
20231115,103200,1976412005,3240,3240,3250,3240,351
20231115,103100,1975273545,3240,3240,3245,3240,6633
20231115,103000,1953756565,3240,3235,3240,3235,612
20231115,102900,1951775240,3240,3240,3240,3240,478
20231115,102800,1950226520,3240,3235,3240,3235,118
20231115,102700,1949844515,3240,3235,3245,3225,3366
20231115,102600,1938975920,3230,3235,3235,3230,1240
20231115,102500,1934970050,3230,3235,3235,3230,5745
20231115,102400,1916385270,3235,3235,3245,3235,4316
20231115,102300,1902422010,3245,3235,3245,3235,1309
20231115,102200,1898185395,3245,3250,3250,3235,39499
20231115,102100,1769983300,3255,3270,3270,3255,2488
20231115,102000,1761880810,3260,3265,3265,3260,3947
20231115,101900,1749008830,3260,3270,3270,3260,559
20231115,101800,1747186400,3265,3265,3270,3265,1072
20231115,101700,1743686315,3265,3265,3265,3265,302
20231115,101600,1742700285,3265,3265,3265,3265,312
20231115,101500,1741681605,3260,3260,3265,3260,210
20231115,101400,1740996960,3260,3260,3265,3260,4172
20231115,101300,1727380085,3260,3265,3265,3260,1518
20231115,101200,1722427660,3265,3265,3265,3265,696
20231115,101100,1720155220,3265,3270,3270,3265,1188
20231115,101000,1716276385,3265,3265,3265,3265,973
20231115,100900,1713099540,3270,3270,3270,3265,2679
20231115,100800,1704350075,3265,3265,3275,3265,1978
20231115,100700,1697887425,3265,3270,3270,3265,252
20231115,100600,1697063395,3270,3275,3280,3270,1182
20231115,100500,1693197625,3270,3280,3280,3265,2370
20231115,100400,1685448085,3270,3270,3280,3265,2822
20231115,100300,1676216425,3270,3275,3275,3265,5564
20231115,100200,1658012345,3270,3280,3280,3270,2658
20231115,100100,1649306645,3280,3290,3290,3280,5686
20231115,100000,1630639465,3290,3270,3295,3270,11246
20231115,095900,1593716190,3275,3260,3285,3255,24269
20231115,095800,1514135825,3255,3265,3270,3255,4050
20231115,095700,1500929015,3270,3270,3270,3260,5597
20231115,095600,1482639540,3270,3275,3275,3270,2966
20231115,095500,1472938575,3275,3275,3280,3275,7419
20231115,095400,1448613850,3280,3270,3280,3265,7574
20231115,095300,1423797200,3275,3265,3275,3255,5586
20231115,095200,1405540170,3250,3245,3265,3245,14768
20231115,095100,1357439585,3245,3240,3245,3240,2797
20231115,095000,1348364675,3240,3240,3240,3240,2164
20231115,094900,1341353315,3240,3245,3245,3240,1020
20231115,094800,1338045785,3245,3250,3250,3245,905
20231115,094700,1335108610,3245,3250,3250,3245,9649
20231115,094600,1303752580,3250,3255,3255,3250,1015
20231115,094500,1300452775,3255,3250,3260,3250,2908
20231115,094400,1290989630,3255,3260,3260,3255,5844
20231115,094300,1271964380,3260,3260,3265,3255,2079
20231115,094200,1265181235,3260,3265,3265,3260,1635
20231115,094100,1259850020,3260,3260,3265,3255,3008
20231115,094000,1250044940,3260,3270,3270,3255,302
20231115,093900,1249058415,3270,3260,3270,3255,4646
20231115,093800,1233898855,3260,3265,3265,3260,813
20231115,093700,1231246080,3270,3270,3275,3255,7490
20231115,093600,1206786245,3270,3260,3270,3260,14469
20231115,093500,1159539210,3250,3240,3250,3235,5556
20231115,093400,1141518410,3240,3250,3250,3240,8242
20231115,093300,1114780895,3250,3240,3255,3240,5358
20231115,093200,1097394180,3240,3245,3250,3240,2434
20231115,093100,1089498255,3250,3250,3265,3245,2635
20231115,093000,1080934200,3250,3245,3270,3240,8363
20231115,092900,1053764960,3250,3260,3270,3250,10749
20231115,092800,1018757910,3265,3280,3280,3250,11882
20231115,092700,980041355,3280,3275,3280,3265,21670
20231115,092600,908999270,3270,3270,3275,3265,15416
20231115,092500,858540255,3270,3265,3270,3250,11104
20231115,092400,822278605,3265,3255,3270,3250,17738
20231115,092300,764406405,3255,3240,3255,3240,2415
20231115,092200,756579225,3255,3245,3255,3230,18522
20231115,092100,696462215,3245,3240,3245,3235,6450
20231115,092000,675555820,3240,3225,3240,3225,4727
20231115,091900,660283225,3225,3240,3245,3225,9003
20231115,091800,631183830,3240,3245,3250,3225,19524
20231115,091700,567936095,3245,3220,3250,3220,29758
20231115,091600,471829250,3220,3215,3220,3215,3573
20231115,091500,460327605,3220,3205,3220,3200,10194
20231115,091400,427603990,3205,3210,3210,3205,4421
20231115,091300,413426275,3205,3195,3205,3190,8413
20231115,091200,386514605,3195,3195,3195,3185,4102
20231115,091100,373431255,3195,3190,3200,3180,2047
20231115,091000,366895605,3175,3175,3185,3170,143
20231115,090900,366441855,3170,3195,3195,3170,9767
20231115,090800,335247665,3190,3195,3195,3165,2369
20231115,090700,327698020,3190,3160,3190,3150,7411
20231115,090600,304171720,3170,3175,3180,3160,5810
20231115,090500,285764140,3180,3185,3185,3180,1378
20231115,090400,281379425,3185,3220,3225,3185,12933
20231115,090300,239852550,3215,3205,3220,3205,11938
20231115,090200,201492090,3210,3150,3210,3130,29981
20231115,090100,106527160,3150,3185,3185,3150,20614
20231115,090000,41106775,3190,3190,3195,3180,12890