stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204000,1373930875,2205,2205,2205,2205,8223
20231115,203900,1373930875,2205,2205,2205,2205,0
20231115,203800,1373930875,2205,2205,2205,2205,0
20231115,203700,1373930875,2205,2205,2205,2205,0
20231115,203600,1373930875,2205,2205,2205,2205,0
20231115,203500,1373930875,2205,2205,2205,2205,0
20231115,203400,1373930875,2205,2205,2205,2205,0
20231115,203300,1373930875,2205,2205,2205,2205,0
20231115,203200,1373930875,2205,2205,2205,2205,0
20231115,203100,1373930875,2205,2205,2205,2205,0
20231115,203000,1373930875,2205,2205,2205,2205,0
20231115,202900,1373930875,2205,2205,2205,2205,0
20231115,202800,1373930875,2205,2205,2205,2205,0
20231115,202700,1373930875,2205,2205,2205,2205,0
20231115,202600,1373930875,2205,2205,2205,2205,0
20231115,202500,1373930875,2205,2205,2205,2205,0
20231115,202400,1373930875,2205,2205,2205,2205,0
20231115,202300,1373930875,2205,2205,2205,2205,0
20231115,202200,1373930875,2205,2205,2205,2205,0
20231115,202100,1373930875,2205,2205,2205,2205,0
20231115,202000,1373930875,2205,2205,2205,2205,0
20231115,201900,1373930875,2205,2205,2205,2205,0
20231115,201800,1373930875,2205,2205,2205,2205,0
20231115,201700,1373930875,2205,2205,2205,2205,0
20231115,201600,1373930875,2205,2205,2205,2205,0
20231115,201500,1373930875,2205,2205,2205,2205,0
20231115,201400,1373930875,2205,2205,2205,2205,0
20231115,201300,1373930875,2205,2205,2205,2205,0
20231115,201200,1373930875,2205,2205,2205,2205,0
20231115,201100,1373930875,2205,2205,2205,2205,0
20231115,201000,1373930875,2205,2205,2205,2205,8223
20231115,200900,1373930875,2205,2205,2205,2205,0
20231115,200800,1373930875,2205,2205,2205,2205,0
20231115,200700,1373930875,2205,2205,2205,2205,0
20231115,200600,1373930875,2205,2205,2205,2205,0
20231115,200500,1373930875,2205,2205,2205,2205,0
20231115,200400,1373930875,2205,2205,2205,2205,0
20231115,200300,1373930875,2205,2205,2205,2205,0
20231115,200200,1373930875,2205,2205,2205,2205,0
20231115,200100,1373930875,2205,2205,2205,2205,0
20231115,200000,1373930875,2205,2205,2205,2205,0
20231115,195900,1373930875,2205,2205,2205,2205,0
20231115,195800,1373930875,2205,2205,2205,2205,0
20231115,195700,1373930875,2205,2205,2205,2205,0
20231115,195600,1373930875,2205,2205,2205,2205,0
20231115,195500,1373930875,2205,2205,2205,2205,0
20231115,195400,1373930875,2205,2205,2205,2205,0
20231115,195300,1373930875,2205,2205,2205,2205,0
20231115,195200,1373930875,2205,2205,2205,2205,0
20231115,195100,1373930875,2205,2205,2205,2205,0
20231115,195000,1373930875,2205,2205,2205,2205,0
20231115,194900,1373930875,2205,2205,2205,2205,0
20231115,194800,1373930875,2205,2205,2205,2205,0
20231115,194700,1373930875,2205,2205,2205,2205,0
20231115,194600,1373930875,2205,2205,2205,2205,0
20231115,194500,1373930875,2205,2205,2205,2205,0
20231115,194400,1373930875,2205,2205,2205,2205,0
20231115,194300,1373930875,2205,2205,2205,2205,0
20231115,194200,1373930875,2205,2205,2205,2205,0
20231115,194100,1373930875,2205,2205,2205,2205,0
20231115,194000,1373930875,2205,2205,2205,2205,8223
20231115,193900,1373930875,2205,2205,2205,2205,0
20231115,193800,1373930875,2205,2205,2205,2205,0
20231115,193700,1373930875,2205,2205,2205,2205,0
20231115,193600,1373930875,2205,2205,2205,2205,0
20231115,193500,1373930875,2205,2205,2205,2205,0
20231115,193400,1373930875,2205,2205,2205,2205,0
20231115,193300,1373930875,2205,2205,2205,2205,0
20231115,193200,1373930875,2205,2205,2205,2205,0
20231115,193100,1373930875,2205,2205,2205,2205,0
20231115,193000,1373930875,2205,2205,2205,2205,0
20231115,192900,1373930875,2205,2205,2205,2205,0
20231115,192800,1373930875,2205,2205,2205,2205,0
20231115,192700,1373930875,2205,2205,2205,2205,0
20231115,192600,1373930875,2205,2205,2205,2205,0
20231115,192500,1373930875,2205,2205,2205,2205,0
20231115,192400,1373930875,2205,2205,2205,2205,0
20231115,192300,1373930875,2205,2205,2205,2205,0
20231115,192200,1373930875,2205,2205,2205,2205,0
20231115,192100,1373930875,2205,2205,2205,2205,0
20231115,192000,1373930875,2205,2205,2205,2205,0
20231115,191900,1373930875,2205,2205,2205,2205,0
20231115,191800,1373930875,2205,2205,2205,2205,0
20231115,191700,1373930875,2205,2205,2205,2205,0
20231115,191600,1373930875,2205,2205,2205,2205,0
20231115,191500,1373930875,2205,2205,2205,2205,0
20231115,191400,1373930875,2205,2205,2205,2205,0
20231115,191300,1373930875,2205,2205,2205,2205,0
20231115,191200,1373930875,2205,2205,2205,2205,0
20231115,191100,1373930875,2205,2205,2205,2205,0
20231115,191000,1373930875,2205,2205,2205,2205,8223
20231115,190900,1373930875,2205,2205,2205,2205,0
20231115,190800,1373930875,2205,2205,2205,2205,0
20231115,190700,1373930875,2205,2205,2205,2205,0
20231115,190600,1373930875,2205,2205,2205,2205,0
20231115,190500,1373930875,2205,2205,2205,2205,0
20231115,190400,1373930875,2205,2205,2205,2205,0
20231115,190300,1373930875,2205,2205,2205,2205,0
20231115,190200,1373930875,2205,2205,2205,2205,0
20231115,190100,1373930875,2205,2205,2205,2205,0
20231115,190000,1373930875,2205,2205,2205,2205,0
20231115,185900,1373930875,2205,2205,2205,2205,0
20231115,185800,1373930875,2205,2205,2205,2205,0
20231115,185700,1373930875,2205,2205,2205,2205,0
20231115,185600,1373930875,2205,2205,2205,2205,0
20231115,185500,1373930875,2205,2205,2205,2205,0
20231115,185400,1373930875,2205,2205,2205,2205,0
20231115,185300,1373930875,2205,2205,2205,2205,0
20231115,185200,1373930875,2205,2205,2205,2205,0
20231115,185100,1373930875,2205,2205,2205,2205,0
20231115,185000,1373930875,2205,2205,2205,2205,0
20231115,184900,1373930875,2205,2205,2205,2205,0
20231115,184800,1373930875,2205,2205,2205,2205,0
20231115,184700,1373930875,2205,2205,2205,2205,0
20231115,184600,1373930875,2205,2205,2205,2205,0
20231115,184500,1373930875,2205,2205,2205,2205,0
20231115,184400,1373930875,2205,2205,2205,2205,0
20231115,184300,1373930875,2205,2205,2205,2205,0
20231115,184200,1373930875,2205,2205,2205,2205,0
20231115,184100,1373930875,2205,2205,2205,2205,0
20231115,184000,1373930875,2205,2205,2205,2205,8223
20231115,183900,1373930875,2205,2205,2205,2205,0
20231115,183800,1373930875,2205,2205,2205,2205,0
20231115,183700,1373930875,2205,2205,2205,2205,0
20231115,183600,1373930875,2205,2205,2205,2205,0
20231115,183500,1373930875,2205,2205,2205,2205,0
20231115,183400,1373930875,2205,2205,2205,2205,0
20231115,183300,1373930875,2205,2205,2205,2205,0
20231115,183200,1373930875,2205,2205,2205,2205,0
20231115,183100,1373930875,2205,2205,2205,2205,0
20231115,183000,1373930875,2205,2205,2205,2205,0
20231115,182900,1373930875,2205,2205,2205,2205,0
20231115,182800,1373930875,2205,2205,2205,2205,0
20231115,182700,1373930875,2205,2205,2205,2205,0
20231115,182600,1373930875,2205,2205,2205,2205,0
20231115,182500,1373930875,2205,2205,2205,2205,0
20231115,182400,1373930875,2205,2205,2205,2205,0
20231115,182300,1373930875,2205,2205,2205,2205,0
20231115,182200,1373930875,2205,2205,2205,2205,0
20231115,182100,1373930875,2205,2205,2205,2205,0
20231115,182000,1373930875,2205,2205,2205,2205,0
20231115,181900,1373930875,2205,2205,2205,2205,0
20231115,181800,1373930875,2205,2205,2205,2205,0
20231115,181700,1373930875,2205,2205,2205,2205,0
20231115,181600,1373930875,2205,2205,2205,2205,0
20231115,181500,1373930875,2205,2205,2205,2205,0
20231115,181400,1373930875,2205,2205,2205,2205,0
20231115,181300,1373930875,2205,2205,2205,2205,0
20231115,181200,1373930875,2205,2205,2205,2205,0
20231115,181100,1373930875,2205,2205,2205,2205,0
20231115,181000,1373930875,2205,2205,2205,2205,8223
20231115,180900,1373930875,2205,2205,2205,2205,0
20231115,180800,1373930875,2205,2205,2205,2205,0
20231115,180700,1373930875,2205,2205,2205,2205,0
20231115,180600,1373930875,2205,2205,2205,2205,0
20231115,180500,1373930875,2205,2205,2205,2205,0
20231115,180400,1373930875,2205,2205,2205,2205,0
20231115,180300,1373930875,2205,2205,2205,2205,0
20231115,180200,1373930875,2205,2205,2205,2205,0
20231115,180100,1373930875,2205,2205,2205,2205,0
20231115,180000,1373930875,2205,2205,2205,2205,0
20231115,175900,1373930875,2205,2205,2205,2205,0
20231115,175800,1373930875,2205,2205,2205,2205,0
20231115,175700,1373930875,2205,2205,2205,2205,0
20231115,175600,1373930875,2205,2205,2205,2205,0
20231115,175500,1373930875,2205,2205,2205,2205,0
20231115,175400,1373930875,2205,2205,2205,2205,0
20231115,175300,1373930875,2205,2205,2205,2205,0
20231115,175200,1373930875,2205,2205,2205,2205,0
20231115,175100,1373930875,2205,2205,2205,2205,0
20231115,175000,1373930875,2205,2205,2205,2205,0
20231115,174900,1373930875,2205,2205,2205,2205,0
20231115,174800,1373930875,2205,2205,2205,2205,0
20231115,174700,1373930875,2205,2205,2205,2205,0
20231115,174600,1373930875,2205,2205,2205,2205,0
20231115,174500,1373930875,2205,2205,2205,2205,0
20231115,174400,1373930875,2205,2205,2205,2205,0
20231115,174300,1373930875,2205,2205,2205,2205,0
20231115,174200,1373930875,2205,2205,2205,2205,0
20231115,174100,1373930875,2205,2205,2205,2205,0
20231115,174000,1373930875,2205,2205,2205,2205,8223
20231115,173900,1373930875,2205,2205,2205,2205,0
20231115,173800,1373930875,2205,2205,2205,2205,0
20231115,173700,1373930875,2205,2205,2205,2205,0
20231115,173600,1373930875,2205,2205,2205,2205,0
20231115,173500,1373930875,2205,2205,2205,2205,0
20231115,173400,1373930875,2205,2205,2205,2205,0
20231115,173300,1373930875,2205,2205,2205,2205,0
20231115,173200,1373930875,2205,2205,2205,2205,0
20231115,173100,1373930875,2205,2205,2205,2205,0
20231115,173000,1373930875,2205,2205,2205,2205,0
20231115,172900,1373930875,2205,2205,2205,2205,0
20231115,172800,1373930875,2205,2205,2205,2205,0
20231115,172700,1373930875,2205,2205,2205,2205,0
20231115,172600,1373930875,2205,2205,2205,2205,0
20231115,172500,1373930875,2205,2205,2205,2205,0
20231115,172400,1373930875,2205,2205,2205,2205,0
20231115,172300,1373930875,2205,2205,2205,2205,0
20231115,172200,1373930875,2205,2205,2205,2205,0
20231115,172100,1373930875,2205,2205,2205,2205,0
20231115,172000,1373930875,2205,2205,2205,2205,0
20231115,171900,1373930875,2205,2205,2205,2205,0
20231115,171800,1373930875,2205,2205,2205,2205,0
20231115,171700,1373930875,2205,2205,2205,2205,0
20231115,171600,1373930875,2205,2205,2205,2205,0
20231115,171500,1373930875,2205,2205,2205,2205,0
20231115,171400,1373930875,2205,2205,2205,2205,0
20231115,171300,1373930875,2205,2205,2205,2205,0
20231115,171200,1373930875,2205,2205,2205,2205,0
20231115,171100,1373930875,2205,2205,2205,2205,0
20231115,171000,1373930875,2205,2205,2205,2205,8223
20231115,170900,1373930875,2205,2205,2205,2205,0
20231115,170800,1373930875,2205,2205,2205,2205,0
20231115,170700,1373930875,2205,2205,2205,2205,0
20231115,170600,1373930875,2205,2205,2205,2205,0
20231115,170500,1373930875,2205,2205,2205,2205,0
20231115,170400,1373930875,2205,2205,2205,2205,0
20231115,170300,1373930875,2205,2205,2205,2205,0
20231115,170200,1373930875,2205,2205,2205,2205,0
20231115,170100,1373930875,2205,2205,2205,2205,0
20231115,170000,1373930875,2205,2205,2205,2205,0
20231115,165900,1373930875,2205,2205,2205,2205,0
20231115,165800,1373930875,2205,2205,2205,2205,0
20231115,165700,1373930875,2205,2205,2205,2205,0
20231115,165600,1373930875,2205,2205,2205,2205,0
20231115,165500,1373930875,2205,2205,2205,2205,0
20231115,165400,1373930875,2205,2205,2205,2205,0
20231115,165300,1373930875,2205,2205,2205,2205,0
20231115,165200,1373930875,2205,2205,2205,2205,0
20231115,165100,1373930875,2205,2205,2205,2205,0
20231115,165000,1373930875,2205,2205,2205,2205,0
20231115,164900,1373930875,2205,2205,2205,2205,0
20231115,164800,1373930875,2205,2205,2205,2205,0
20231115,164700,1373930875,2205,2205,2205,2205,0
20231115,164600,1373930875,2205,2205,2205,2205,0
20231115,164500,1373930875,2205,2205,2205,2205,0
20231115,164400,1373930875,2205,2205,2205,2205,0
20231115,164300,1373930875,2205,2205,2205,2205,0
20231115,164200,1373930875,2205,2205,2205,2205,0
20231115,164100,1373930875,2205,2205,2205,2205,0
20231115,164000,1373930875,2205,2205,2205,2205,8223
20231115,163900,1373930875,2205,2205,2205,2205,0
20231115,163800,1373930875,2205,2205,2205,2205,0
20231115,163700,1373930875,2205,2205,2205,2205,0
20231115,163600,1373930875,2205,2205,2205,2205,0
20231115,163500,1373930875,2205,2205,2205,2205,0
20231115,163400,1373930875,2205,2205,2205,2205,0
20231115,163300,1373930875,2205,2205,2205,2205,0
20231115,163200,1373930875,2205,2205,2205,2205,0
20231115,163100,1373930875,2205,2205,2205,2205,0
20231115,163000,1373930875,2205,2205,2205,2205,0
20231115,162900,1373930875,2205,2205,2205,2205,0
20231115,162800,1373930875,2205,2205,2205,2205,0
20231115,162700,1373930875,2205,2205,2205,2205,0
20231115,162600,1373930875,2205,2205,2205,2205,0
20231115,162500,1373930875,2205,2205,2205,2205,0
20231115,162400,1373930875,2205,2205,2205,2205,0
20231115,162300,1373930875,2205,2205,2205,2205,0
20231115,162200,1373930875,2205,2205,2205,2205,0
20231115,162100,1373930875,2205,2205,2205,2205,0
20231115,162000,1373930875,2205,2205,2205,2205,0
20231115,161900,1373930875,2205,2205,2205,2205,0
20231115,161800,1373930875,2205,2205,2205,2205,0
20231115,161700,1373930875,2205,2205,2205,2205,0
20231115,161600,1373930875,2205,2205,2205,2205,0
20231115,161500,1373930875,2205,2205,2205,2205,0
20231115,161400,1373930875,2205,2205,2205,2205,0
20231115,161300,1373930875,2205,2205,2205,2205,0
20231115,161200,1373930875,2205,2205,2205,2205,0
20231115,161100,1373930875,2205,2205,2205,2205,0
20231115,161000,1373930875,2205,2205,2205,2205,8223
20231115,160900,1373930875,2205,2205,2205,2205,0
20231115,160800,1373930875,2205,2205,2205,2205,0
20231115,160700,1373930875,2205,2205,2205,2205,0
20231115,160600,1373930875,2205,2205,2205,2205,0
20231115,160500,1373930875,2205,2205,2205,2205,0
20231115,160400,1373930875,2205,2205,2205,2205,0
20231115,160300,1373930875,2205,2205,2205,2205,0
20231115,160200,1373930875,2205,2205,2205,2205,0
20231115,160100,1373930875,2205,2205,2205,2205,0
20231115,160000,1373930875,2205,2205,2205,2205,0
20231115,155900,1373930875,2205,2205,2205,2205,0
20231115,155800,1373930875,2205,2205,2205,2205,0
20231115,155700,1373930875,2205,2205,2205,2205,0
20231115,155600,1373930875,2205,2205,2205,2205,0
20231115,155500,1373930875,2205,2205,2205,2205,0
20231115,155400,1373930875,2205,2205,2205,2205,0
20231115,155300,1373930875,2205,2205,2205,2205,0
20231115,155200,1373930875,2205,2205,2205,2205,0
20231115,155100,1373930875,2205,2205,2205,2205,0
20231115,155000,1373930875,2205,2205,2205,2205,0
20231115,154900,1373930875,2205,2205,2205,2205,0
20231115,154800,1373930875,2205,2205,2205,2205,0
20231115,154700,1373930875,2205,2205,2205,2205,0
20231115,154600,1373930875,2205,2205,2205,2205,0
20231115,154500,1373930875,2205,2205,2205,2205,0
20231115,154400,1373930875,2205,2205,2205,2205,0
20231115,154300,1373930875,2205,2205,2205,2205,0
20231115,154200,1373930875,2205,2205,2205,2205,0
20231115,154100,1373930875,2205,2205,2205,2205,0
20231115,154000,1373930875,2205,2205,2205,2205,8223
20231115,153900,1373930875,2205,2205,2205,2205,0
20231115,153800,1373930875,2205,2205,2205,2205,0
20231115,153700,1373930875,2205,2205,2205,2205,0
20231115,153600,1373930875,2205,2205,2205,2205,0
20231115,153500,1373930875,2205,2205,2205,2205,0
20231115,153400,1373930875,2205,2205,2205,2205,0
20231115,153300,1373930875,2205,2205,2205,2205,0
20231115,153200,1373930875,2205,2205,2205,2205,0
20231115,153100,1373930875,2205,2205,2205,2205,0
20231115,153000,1373930875,2205,2205,2205,2205,8223
20231115,152900,1355799160,2205,2205,2205,2205,0
20231115,152800,1355799160,2205,2205,2205,2205,0
20231115,152700,1355799160,2205,2205,2205,2205,0
20231115,152600,1355799160,2205,2205,2205,2205,0
20231115,152500,1355799160,2205,2205,2205,2205,0
20231115,152400,1355799160,2205,2205,2205,2205,0
20231115,152300,1355799160,2205,2205,2205,2205,0
20231115,152200,1355799160,2205,2205,2205,2205,0
20231115,152100,1355799160,2205,2205,2205,2205,0
20231115,152000,1355799160,2205,2205,2205,2205,0
20231115,151900,1355799160,2205,2180,2205,2170,19546
20231115,151800,1313180900,2190,2180,2190,2180,2215
20231115,151700,1308336855,2180,2175,2180,2175,841
20231115,151600,1306507530,2180,2180,2180,2180,1596
20231115,151500,1303028250,2180,2180,2185,2180,1686
20231115,151400,1299350770,2180,2190,2190,2180,757
20231115,151300,1297700210,2190,2190,2190,2190,2
20231115,151200,1297695830,2190,2190,2190,2190,910
20231115,151100,1295702930,2190,2190,2190,2190,100
20231115,151000,1295483930,2190,2190,2190,2190,308
20231115,150900,1294809410,2190,2190,2190,2190,191
20231115,150800,1294391120,2190,2190,2190,2180,2897
20231115,150700,1288063040,2185,2185,2190,2185,304
20231115,150600,1287398795,2190,2185,2190,2180,1503
20231115,150500,1284107680,2190,2195,2195,2180,4058
20231115,150400,1275230750,2195,2200,2200,2190,245
20231115,150300,1274693365,2200,2200,2200,2200,14
20231115,150200,1274662565,2190,2195,2195,2190,11
20231115,150100,1274638470,2200,2200,2200,2200,0
20231115,150000,1274638470,2200,2185,2200,2185,19
20231115,145900,1274596815,2185,2195,2200,2185,558
20231115,145800,1273371995,2190,2195,2195,2180,2015
20231115,145700,1268949605,2195,2185,2195,2175,3373
20231115,145600,1261567020,2185,2180,2185,2175,1341
20231115,145500,1258641815,2190,2190,2190,2185,110
20231115,145400,1258401040,2190,2185,2190,2180,4948
20231115,145300,1247585000,2185,2190,2190,2185,475
20231115,145200,1246547105,2190,2190,2190,2180,1066
20231115,145100,1244213870,2190,2185,2190,2180,4183
20231115,145000,1235086680,2185,2185,2190,2185,1929
20231115,144900,1230871810,2185,2185,2185,2185,2563
20231115,144800,1225271655,2190,2185,2190,2185,24
20231115,144700,1225219100,2190,2190,2190,2190,101
20231115,144600,1224997910,2190,2190,2190,2185,305
20231115,144500,1224331460,2190,2190,2190,2190,46
20231115,144400,1224230720,2190,2190,2190,2190,551
20231115,144300,1223024030,2190,2190,2190,2190,3
20231115,144200,1223017460,2185,2190,2190,2185,2026
20231115,144100,1218590625,2190,2200,2200,2190,42
20231115,144000,1218498545,2200,2200,2200,2200,4
20231115,143900,1218489745,2200,2195,2200,2195,6
20231115,143800,1218476555,2200,2190,2200,2180,1847
20231115,143700,1214437035,2190,2195,2195,2190,71
20231115,143600,1214281495,2195,2195,2195,2195,505
20231115,143500,1213173020,2195,2190,2195,2190,101
20231115,143400,1212951825,2200,2195,2200,2190,4200
20231115,143300,1203737595,2205,2200,2205,2200,901
20231115,143200,1201755390,2205,2200,2205,2200,605
20231115,143100,1200424385,2200,2205,2205,2200,80
20231115,143000,1200248380,2200,2200,2200,2200,20
20231115,142900,1200204380,2205,2205,2205,2205,208
20231115,142800,1199745740,2205,2200,2205,2200,164
20231115,142700,1199384875,2200,2200,2200,2200,1025
20231115,142600,1197129875,2200,2200,2200,2200,473
20231115,142500,1196089275,2200,2200,2200,2200,1
20231115,142400,1196087075,2200,2200,2200,2200,476
20231115,142300,1195039875,2200,2200,2200,2200,1
20231115,142200,1195037675,2195,2200,2200,2195,289
20231115,142100,1194403220,2200,2195,2200,2195,882
20231115,142000,1192467225,2195,2200,2200,2195,128
20231115,141900,1192186125,2205,2205,2205,2205,2
20231115,141800,1192181715,2195,2195,2195,2195,401
20231115,141700,1191301520,2215,2215,2215,2215,0
20231115,141600,1191301520,2215,2215,2215,2215,1
20231115,141500,1191299305,2215,2215,2215,2215,0
20231115,141400,1191299305,2215,2215,2215,2215,0
20231115,141300,1191299305,2215,2205,2215,2190,513
20231115,141200,1190172495,2215,2210,2215,2185,25808
20231115,141100,1133644415,2210,2215,2220,2195,30718
20231115,141000,1066190150,2200,2210,2210,2200,31625
20231115,140900,996583255,2220,2220,2220,2220,1000
20231115,140800,994363255,2225,2220,2225,2210,14018
20231115,140700,963310715,2220,2220,2220,2220,651
20231115,140600,961865495,2230,2230,2230,2230,50
20231115,140500,961753995,2235,2235,2235,2235,0
20231115,140400,961753995,2235,2225,2235,2220,1996
20231115,140300,957314295,2225,2225,2225,2225,400
20231115,140200,956424295,2235,2235,2235,2235,4
20231115,140100,956415355,2235,2235,2235,2235,8
20231115,140000,956397475,2235,2235,2235,2235,20
20231115,135900,956352775,2235,2235,2235,2235,100
20231115,135800,956129275,2235,2235,2235,2235,0
20231115,135700,956129275,2235,2230,2235,2230,23
20231115,135600,956077930,2230,2225,2230,2225,2185
20231115,135500,951215380,2235,2235,2235,2235,1
20231115,135400,951213145,2235,2235,2235,2235,2313
20231115,135300,946043590,2230,2235,2235,2230,4114
20231115,135200,936869010,2235,2235,2235,2235,953
20231115,135100,934739055,2235,2235,2235,2235,1
20231115,135000,934736820,2225,2225,2225,2225,0
20231115,134900,934736820,2225,2225,2225,2225,0
20231115,134800,934736820,2225,2235,2235,2225,1506
20231115,134700,931374610,2235,2235,2235,2235,117
20231115,134600,931113115,2230,2230,2230,2230,0
20231115,134500,931113115,2230,2230,2230,2230,1
20231115,134400,931110885,2230,2230,2230,2230,0
20231115,134300,931110885,2230,2230,2230,2230,80
20231115,134200,930932485,2235,2235,2235,2235,35
20231115,134100,930854260,2235,2235,2235,2235,966
20231115,134000,928695250,2235,2235,2235,2235,1199
20231115,133900,926015485,2230,2230,2230,2230,383
20231115,133800,925161395,2230,2230,2230,2230,294
20231115,133700,924505775,2230,2230,2230,2230,0
20231115,133600,924505775,2230,2230,2230,2230,0
20231115,133500,924505775,2230,2230,2230,2230,0
20231115,133400,924505775,2230,2230,2230,2230,3
20231115,133300,924499085,2230,2230,2230,2230,212
20231115,133200,924026325,2230,2230,2230,2230,516
20231115,133100,922875645,2230,2230,2230,2230,0
20231115,133000,922875645,2230,2230,2230,2230,0
20231115,132900,922875645,2230,2230,2230,2230,1300
20231115,132800,919976645,2230,2230,2230,2230,1701
20231115,132700,916183415,2225,2225,2225,2225,14
20231115,132600,916152265,2230,2230,2230,2230,1
20231115,132500,916150035,2225,2225,2225,2225,0
20231115,132400,916150035,2225,2225,2225,2225,0
20231115,132300,916150035,2225,2225,2225,2225,24
20231115,132200,916096635,2225,2225,2225,2225,102
20231115,132100,915869685,2230,2230,2230,2230,0
20231115,132000,915869685,2230,2230,2230,2230,0
20231115,131900,915869685,2230,2230,2230,2230,225
20231115,131800,915367935,2225,2225,2225,2225,0
20231115,131700,915367935,2225,2225,2225,2225,0
20231115,131600,915367935,2225,2225,2225,2225,0
20231115,131500,915367935,2225,2225,2225,2225,108
20231115,131400,915127635,2230,2230,2230,2230,138
20231115,131300,914819895,2230,2230,2230,2230,0
20231115,131200,914819895,2230,2230,2230,2230,0
20231115,131100,914819895,2230,2230,2230,2230,1
20231115,131000,914817665,2230,2230,2230,2230,0
20231115,130900,914817665,2230,2230,2230,2230,2
20231115,130800,914813205,2230,2230,2230,2230,3013
20231115,130700,908094215,2220,2220,2220,2220,49
20231115,130600,907985435,2210,2210,2210,2210,0
20231115,130500,907985435,2210,2210,2210,2210,0
20231115,130400,907985435,2210,2215,2215,2210,573
20231115,130300,906718845,2215,2215,2215,2215,918
20231115,130200,904685475,2220,2225,2225,2220,2703
20231115,130100,898676535,2225,2225,2225,2225,24
20231115,130000,898623135,2230,2230,2230,2230,552
20231115,125900,897392175,2230,2230,2230,2230,48
20231115,125800,897285135,2230,2230,2230,2230,500
20231115,125700,896170135,2230,2230,2230,2230,0
20231115,125600,896170135,2230,2230,2230,2230,1
20231115,125500,896167905,2225,2225,2225,2225,500
20231115,125400,895055405,2225,2230,2230,2225,416
20231115,125300,894129775,2230,2230,2230,2230,1000
20231115,125200,891899775,2245,2245,2245,2245,0
20231115,125100,891899775,2245,2245,2245,2245,10
20231115,125000,891877325,2245,2240,2245,2240,223
20231115,124900,891377760,2240,2225,2240,2225,830
20231115,124800,889521460,2240,2220,2245,2220,2206
20231115,124700,884603680,2220,2220,2220,2215,147
20231115,124600,884277790,2230,2230,2230,2230,1
20231115,124500,884275560,2230,2235,2235,2210,666
20231115,124400,882803035,2240,2210,2240,2205,8660
20231115,124300,863656040,2210,2210,2220,2210,4820
20231115,124200,853000300,2210,2215,2215,2210,2637
20231115,124100,847159385,2215,2220,2220,2215,1344
20231115,124000,844180765,2230,2230,2230,2230,0
20231115,123900,844180765,2230,2230,2230,2230,3
20231115,123800,844174075,2215,2225,2225,2215,10909
20231115,123700,819971850,2225,2225,2225,2225,69
20231115,123600,819818325,2225,2225,2225,2225,2010
20231115,123500,815346075,2225,2225,2225,2225,2
20231115,123400,815341625,2225,2225,2230,2220,6683
20231115,123300,800464460,2240,2240,2240,2240,4
20231115,123200,800455500,2240,2225,2240,2225,2
20231115,123100,800451035,2245,2245,2245,2245,0
20231115,123000,800451035,2245,2245,2245,2245,1
20231115,122900,800448790,2230,2230,2230,2230,401
20231115,122800,799554560,2225,2225,2225,2225,385
20231115,122700,798697935,2230,2230,2230,2230,0
20231115,122600,798697935,2230,2230,2230,2230,0
20231115,122500,798697935,2230,2225,2230,2225,3
20231115,122400,798691250,2230,2230,2230,2230,1
20231115,122300,798689020,2225,2225,2225,2225,133
20231115,122200,798393095,2225,2225,2225,2225,0
20231115,122100,798393095,2225,2225,2225,2225,18
20231115,122000,798353045,2230,2230,2230,2230,1
20231115,121900,798350815,2230,2230,2230,2230,0
20231115,121800,798350815,2230,2230,2230,2230,2
20231115,121700,798346355,2230,2225,2230,2225,8
20231115,121600,798328545,2225,2225,2225,2225,0
20231115,121500,798328545,2225,2225,2225,2225,1
20231115,121400,798326320,2230,2230,2230,2230,1020
20231115,121300,796051720,2235,2235,2235,2235,10
20231115,121200,796029370,2250,2250,2250,2250,5
20231115,121100,796018120,2250,2250,2250,2250,0
20231115,121000,796018120,2250,2235,2250,2235,420
20231115,120900,795078425,2235,2235,2235,2235,148
20231115,120800,794747645,2235,2235,2235,2235,2
20231115,120700,794743175,2230,2230,2230,2230,0
20231115,120600,794743175,2230,2230,2230,2230,0
20231115,120500,794743175,2230,2230,2230,2230,409
20231115,120400,793831105,2225,2225,2225,2225,0
20231115,120300,793831105,2225,2225,2225,2225,34
20231115,120200,793755455,2225,2230,2230,2225,246
20231115,120100,793207875,2230,2235,2235,2230,610
20231115,120000,791847560,2235,2235,2235,2235,0
20231115,115900,791847560,2235,2235,2235,2235,185
20231115,115800,791434085,2235,2235,2235,2235,1
20231115,115700,791431850,2230,2235,2235,2230,1799
20231115,115600,787418385,2250,2250,2250,2250,0
20231115,115500,787418385,2250,2250,2250,2250,1
20231115,115400,787416135,2235,2235,2235,2235,2
20231115,115300,787411665,2250,2250,2250,2250,0
20231115,115200,787411665,2250,2250,2250,2250,4
20231115,115100,787402665,2250,2250,2250,2250,10
20231115,115000,787380165,2250,2250,2250,2250,10
20231115,114900,787357665,2250,2250,2250,2250,4
20231115,114800,787348665,2235,2235,2235,2235,26
20231115,114700,787290555,2250,2250,2250,2250,0
20231115,114600,787290555,2250,2250,2250,2250,1
20231115,114500,787288305,2235,2240,2250,2235,1148
20231115,114400,784717650,2240,2250,2250,2240,213
20231115,114300,784240480,2235,2240,2250,2235,886
20231115,114200,782260235,2250,2250,2250,2250,582
20231115,114100,780950735,2250,2245,2250,2245,65
20231115,114000,780804805,2235,2235,2235,2235,292
20231115,113900,780152185,2235,2235,2235,2235,50
20231115,113800,780040435,2235,2235,2235,2235,5
20231115,113700,780029260,2250,2250,2250,2250,1
20231115,113600,780027010,2235,2235,2235,2235,0
20231115,113500,780027010,2235,2235,2235,2235,2000
20231115,113400,775557010,2250,2250,2250,2250,0
20231115,113300,775557010,2250,2250,2250,2250,0
20231115,113200,775557010,2250,2230,2250,2230,3000
20231115,113100,768825725,2240,2240,2240,2240,1
20231115,113000,768823485,2225,2235,2240,2225,8251
20231115,112900,750414270,2240,2240,2240,2240,800
20231115,112800,748622270,2240,2240,2240,2240,133
20231115,112700,748324350,2240,2230,2245,2225,4348
20231115,112600,738629175,2235,2230,2235,2230,76
20231115,112500,738459690,2230,2230,2230,2230,508
20231115,112400,737326850,2235,2230,2240,2230,2875
20231115,112300,730901630,2245,2250,2250,2225,13704
20231115,112200,700279885,2260,2260,2260,2260,1
20231115,112100,700277625,2250,2250,2250,2250,50
20231115,112000,700165125,2260,2260,2260,2260,0
20231115,111900,700165125,2260,2260,2260,2255,38
20231115,111800,700079355,2260,2260,2260,2260,0
20231115,111700,700079355,2260,2260,2260,2260,1
20231115,111600,700077095,2250,2255,2260,2250,659
20231115,111500,698592095,2255,2255,2260,2255,193
20231115,111400,698156830,2255,2255,2255,2255,1
20231115,111300,698154575,2250,2250,2250,2250,0
20231115,111200,698154575,2250,2250,2255,2250,202
20231115,111100,697699075,2250,2250,2250,2250,51
20231115,111000,697584325,2250,2250,2250,2250,54
20231115,110900,697462825,2250,2250,2250,2250,30
20231115,110800,697395325,2250,2250,2250,2250,0
20231115,110700,697395325,2250,2255,2255,2250,70
20231115,110600,697237575,2255,2255,2255,2255,0
20231115,110500,697237575,2255,2255,2255,2255,0
20231115,110400,697237575,2255,2255,2255,2255,1
20231115,110300,697235320,2245,2245,2245,2245,500
20231115,110200,696112820,2240,2250,2250,2240,441
20231115,110100,695123320,2260,2260,2260,2250,877
20231115,110000,693147080,2260,2260,2260,2260,0
20231115,105900,693147080,2260,2255,2260,2255,420
20231115,105800,692199220,2260,2260,2260,2260,579
20231115,105700,690890680,2260,2255,2260,2255,338
20231115,105600,690128485,2255,2255,2255,2255,0
20231115,105500,690128485,2255,2255,2255,2255,0
20231115,105400,690128485,2255,2255,2255,2255,0
20231115,105300,690128485,2255,2255,2255,2255,476
20231115,105200,689055105,2255,2255,2255,2255,0
20231115,105100,689055105,2255,2255,2255,2250,253
20231115,105000,688485080,2255,2255,2255,2255,101
20231115,104900,688257325,2255,2255,2255,2255,3498
20231115,104800,680369335,2255,2250,2255,2250,5103
20231115,104700,668864125,2250,2250,2250,2240,2400
20231115,104600,663478050,2250,2250,2250,2250,1
20231115,104500,663475800,2250,2250,2250,2250,3
20231115,104400,663469050,2255,2250,2255,2250,3001
20231115,104300,656716795,2250,2250,2250,2250,0
20231115,104200,656716795,2250,2250,2250,2240,1744
20231115,104100,652803180,2250,2250,2250,2250,5000
20231115,104000,641553180,2250,2250,2250,2250,0
20231115,103900,641553180,2250,2250,2250,2250,1
20231115,103800,641550930,2245,2245,2250,2245,740
20231115,103700,639889615,2245,2245,2245,2245,0
20231115,103600,639889615,2245,2245,2245,2240,594
20231115,103500,638556130,2240,2245,2245,2240,796
20231115,103400,636770590,2245,2245,2245,2245,10
20231115,103300,636748140,2245,2245,2245,2245,0
20231115,103200,636748140,2245,2235,2245,2235,5
20231115,103100,636736925,2245,2245,2245,2245,0
20231115,103000,636736925,2245,2245,2245,2240,548
20231115,102900,635507165,2245,2240,2245,2240,858
20231115,102800,633585015,2245,2240,2245,2235,1265
20231115,102700,630754355,2240,2245,2245,2230,10716
20231115,102600,606805565,2250,2250,2250,2250,0
20231115,102500,606805565,2250,2250,2250,2250,1
20231115,102400,606803315,2250,2250,2250,2250,1
20231115,102300,606801065,2245,2245,2245,2245,705
20231115,102200,605218340,2245,2245,2245,2245,10
20231115,102100,605195890,2250,2245,2250,2245,11
20231115,102000,605171185,2250,2250,2250,2250,0
20231115,101900,605171185,2250,2240,2250,2240,109
20231115,101800,604926965,2250,2245,2255,2240,2707
20231115,101700,598856315,2240,2240,2245,2240,471
20231115,101600,597801175,2245,2245,2245,2245,260
20231115,101500,597217475,2250,2245,2250,2245,23
20231115,101400,597165835,2250,2250,2255,2245,1252
20231115,101300,594353845,2255,2250,2255,2250,402
20231115,101200,593449335,2255,2255,2255,2255,0
20231115,101100,593449335,2255,2255,2255,2255,0
20231115,101000,593449335,2255,2250,2255,2250,629
20231115,100900,592031580,2255,2255,2255,2255,288
20231115,100800,591382140,2260,2255,2260,2255,108
20231115,100700,591138595,2255,2255,2260,2255,608
20231115,100600,589767520,2265,2265,2265,2265,4
20231115,100500,589758460,2260,2260,2260,2255,353
20231115,100400,588960900,2255,2255,2255,2255,1681
20231115,100300,585170245,2255,2250,2255,2250,304
20231115,100200,584486225,2255,2245,2255,2245,203
20231115,100100,584029860,2250,2255,2255,2250,25
20231115,100000,583973555,2240,2250,2255,2235,6827
20231115,095900,568627845,2250,2255,2255,2250,2102
20231115,095800,563888715,2255,2260,2260,2255,50
20231115,095700,563775935,2265,2265,2265,2265,110
20231115,095600,563526785,2265,2265,2265,2265,201
20231115,095500,563071520,2255,2260,2260,2255,493
20231115,095400,561958805,2265,2255,2265,2255,1417
20231115,095300,558761000,2260,2260,2260,2260,22
20231115,095200,558711280,2265,2265,2265,2265,0
20231115,095100,558711280,2265,2265,2265,2265,0
20231115,095000,558711280,2265,2265,2265,2250,6895
20231115,094900,543156435,2265,2265,2265,2265,131
20231115,094800,542859720,2260,2265,2265,2260,468
20231115,094700,541801935,2260,2260,2265,2260,2581
20231115,094600,535968470,2270,2270,2270,2270,0
20231115,094500,535968470,2270,2270,2270,2255,2465
20231115,094400,530398100,2265,2265,2270,2265,1229
20231115,094300,527614400,2265,2260,2265,2255,1013
20231115,094200,525325295,2265,2265,2265,2260,263
20231115,094100,524729815,2260,2265,2265,2260,3951
20231115,094000,515795555,2265,2265,2270,2265,5773
20231115,093900,502713705,2270,2280,2280,2265,1645
20231115,093800,498976710,2270,2275,2280,2270,2732
20231115,093700,492771295,2280,2275,2280,2275,1080
20231115,093600,490313885,2275,2285,2290,2275,5043
20231115,093500,478807400,2285,2275,2285,2270,8229
20231115,093400,460037565,2275,2275,2280,2270,3449
20231115,093300,452186150,2275,2255,2275,2255,6306
20231115,093200,437933115,2255,2255,2255,2250,1627
20231115,093100,434272350,2250,2255,2260,2250,688
20231115,093000,432721030,2260,2245,2260,2245,863
20231115,092900,430778405,2245,2255,2260,2245,3465
20231115,092800,422988090,2255,2265,2265,2255,89
20231115,092700,422787010,2260,2265,2265,2260,232
20231115,092600,422262585,2270,2270,2275,2270,3189
20231115,092500,415023165,2265,2265,2270,2255,496
20231115,092400,413899795,2270,2255,2270,2250,8617
20231115,092300,394393485,2250,2255,2260,2250,1010
20231115,092200,392117425,2255,2255,2255,2245,233
20231115,092100,391593210,2245,2255,2255,2240,77
20231115,092000,391420630,2255,2255,2260,2240,1502
20231115,091900,388040185,2255,2240,2255,2240,12212
20231115,091800,360669730,2245,2250,2255,2240,2399
20231115,091700,355287440,2245,2250,2255,2245,1126
20231115,091600,352758800,2250,2240,2250,2235,19670
20231115,091500,308505390,2235,2240,2245,2235,1174
20231115,091400,305875865,2245,2250,2250,2230,1846
20231115,091300,301743505,2250,2260,2260,2250,4871
20231115,091200,290751435,2260,2240,2260,2240,4938
20231115,091100,279647460,2245,2220,2245,2220,3580
20231115,091000,271652585,2225,2240,2240,2225,8522
20231115,090900,252641035,2235,2245,2250,2235,5589
20231115,090800,240133155,2245,2240,2250,2235,3938
20231115,090700,231283660,2245,2240,2250,2230,2529
20231115,090600,225607675,2230,2235,2250,2225,1080
20231115,090500,223187835,2250,2215,2250,2210,6194
20231115,090400,209333550,2210,2260,2260,2200,14755
20231115,090300,176592595,2260,2220,2280,2215,4922
20231115,090200,165594940,2220,2255,2255,2220,32132
20231115,090100,93651770,2255,2270,2285,2250,16796
20231115,090000,55529395,2290,2255,2290,2255,24501