stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191600,36705030060,14660,14660,14660,14660,146571
20231115,191500,36705030060,14660,14660,14660,14660,0
20231115,191400,36705030060,14660,14660,14660,14660,0
20231115,191300,36705030060,14660,14660,14660,14660,0
20231115,191200,36705030060,14660,14660,14660,14660,0
20231115,191100,36705030060,14660,14660,14660,14660,0
20231115,191000,36705030060,14660,14660,14660,14660,0
20231115,190900,36705030060,14660,14660,14660,14660,0
20231115,190800,36705030060,14660,14660,14660,14660,0
20231115,190700,36705030060,14660,14660,14660,14660,0
20231115,190600,36705030060,14660,14660,14660,14660,0
20231115,190500,36705030060,14660,14660,14660,14660,0
20231115,190400,36705030060,14660,14660,14660,14660,0
20231115,190300,36705030060,14660,14660,14660,14660,0
20231115,190200,36705030060,14660,14660,14660,14660,0
20231115,190100,36705030060,14660,14660,14660,14660,0
20231115,190000,36705030060,14660,14660,14660,14660,0
20231115,185900,36705030060,14660,14660,14660,14660,0
20231115,185800,36705030060,14660,14660,14660,14660,0
20231115,185700,36705030060,14660,14660,14660,14660,0
20231115,185600,36705030060,14660,14660,14660,14660,0
20231115,185500,36705030060,14660,14660,14660,14660,0
20231115,185400,36705030060,14660,14660,14660,14660,0
20231115,185300,36705030060,14660,14660,14660,14660,0
20231115,185200,36705030060,14660,14660,14660,14660,0
20231115,185100,36705030060,14660,14660,14660,14660,0
20231115,185000,36705030060,14660,14660,14660,14660,0
20231115,184900,36705030060,14660,14660,14660,14660,0
20231115,184800,36705030060,14660,14660,14660,14660,0
20231115,184700,36705030060,14660,14660,14660,14660,0
20231115,184600,36705030060,14660,14660,14660,14660,146571
20231115,184500,36705030060,14660,14660,14660,14660,0
20231115,184400,36705030060,14660,14660,14660,14660,0
20231115,184300,36705030060,14660,14660,14660,14660,0
20231115,184200,36705030060,14660,14660,14660,14660,0
20231115,184100,36705030060,14660,14660,14660,14660,0
20231115,184000,36705030060,14660,14660,14660,14660,0
20231115,183900,36705030060,14660,14660,14660,14660,0
20231115,183800,36705030060,14660,14660,14660,14660,0
20231115,183700,36705030060,14660,14660,14660,14660,0
20231115,183600,36705030060,14660,14660,14660,14660,0
20231115,183500,36705030060,14660,14660,14660,14660,0
20231115,183400,36705030060,14660,14660,14660,14660,0
20231115,183300,36705030060,14660,14660,14660,14660,0
20231115,183200,36705030060,14660,14660,14660,14660,0
20231115,183100,36705030060,14660,14660,14660,14660,0
20231115,183000,36705030060,14660,14660,14660,14660,0
20231115,182900,36705030060,14660,14660,14660,14660,0
20231115,182800,36705030060,14660,14660,14660,14660,0
20231115,182700,36705030060,14660,14660,14660,14660,0
20231115,182600,36705030060,14660,14660,14660,14660,0
20231115,182500,36705030060,14660,14660,14660,14660,0
20231115,182400,36705030060,14660,14660,14660,14660,0
20231115,182300,36705030060,14660,14660,14660,14660,0
20231115,182200,36705030060,14660,14660,14660,14660,0
20231115,182100,36705030060,14660,14660,14660,14660,0
20231115,182000,36705030060,14660,14660,14660,14660,0
20231115,181900,36705030060,14660,14660,14660,14660,0
20231115,181800,36705030060,14660,14660,14660,14660,0
20231115,181700,36705030060,14660,14660,14660,14660,0
20231115,181600,36705030060,14660,14660,14660,14660,146571
20231115,181500,36705030060,14660,14660,14660,14660,0
20231115,181400,36705030060,14660,14660,14660,14660,0
20231115,181300,36705030060,14660,14660,14660,14660,0
20231115,181200,36705030060,14660,14660,14660,14660,0
20231115,181100,36705030060,14660,14660,14660,14660,0
20231115,181000,36705030060,14660,14660,14660,14660,0
20231115,180900,36705030060,14660,14660,14660,14660,0
20231115,180800,36705030060,14660,14660,14660,14660,0
20231115,180700,36705030060,14660,14660,14660,14660,0
20231115,180600,36705030060,14660,14660,14660,14660,0
20231115,180500,36705030060,14660,14660,14660,14660,0
20231115,180400,36705030060,14660,14660,14660,14660,0
20231115,180300,36705030060,14660,14660,14660,14660,0
20231115,180200,36705030060,14660,14660,14660,14660,0
20231115,180100,36705030060,14660,14660,14660,14660,0
20231115,180000,36705030060,14660,14660,14660,14660,0
20231115,175900,36705030060,14660,14660,14660,14660,0
20231115,175800,36705030060,14660,14660,14660,14660,0
20231115,175700,36705030060,14660,14660,14660,14660,0
20231115,175600,36705030060,14660,14660,14660,14660,0
20231115,175500,36705030060,14660,14660,14660,14660,0
20231115,175400,36705030060,14660,14660,14660,14660,0
20231115,175300,36705030060,14660,14660,14660,14660,0
20231115,175200,36705030060,14660,14660,14660,14660,0
20231115,175100,36705030060,14660,14660,14660,14660,0
20231115,175000,36705030060,14660,14660,14660,14660,0
20231115,174900,36705030060,14660,14660,14660,14660,0
20231115,174800,36705030060,14660,14660,14660,14660,0
20231115,174700,36705030060,14660,14660,14660,14660,0
20231115,174600,36705030060,14660,14660,14660,14660,146571
20231115,174500,36705030060,14660,14660,14660,14660,0
20231115,174400,36705030060,14660,14660,14660,14660,0
20231115,174300,36705030060,14660,14660,14660,14660,0
20231115,174200,36705030060,14660,14660,14660,14660,0
20231115,174100,36705030060,14660,14660,14660,14660,0
20231115,174000,36705030060,14660,14660,14660,14660,0
20231115,173900,36705030060,14660,14660,14660,14660,0
20231115,173800,36705030060,14660,14660,14660,14660,0
20231115,173700,36705030060,14660,14660,14660,14660,0
20231115,173600,36705030060,14660,14660,14660,14660,0
20231115,173500,36705030060,14660,14660,14660,14660,0
20231115,173400,36705030060,14660,14660,14660,14660,0
20231115,173300,36705030060,14660,14660,14660,14660,0
20231115,173200,36705030060,14660,14660,14660,14660,0
20231115,173100,36705030060,14660,14660,14660,14660,0
20231115,173000,36705030060,14660,14660,14660,14660,0
20231115,172900,36705030060,14660,14660,14660,14660,0
20231115,172800,36705030060,14660,14660,14660,14660,0
20231115,172700,36705030060,14660,14660,14660,14660,0
20231115,172600,36705030060,14660,14660,14660,14660,0
20231115,172500,36705030060,14660,14660,14660,14660,0
20231115,172400,36705030060,14660,14660,14660,14660,0
20231115,172300,36705030060,14660,14660,14660,14660,0
20231115,172200,36705030060,14660,14660,14660,14660,0
20231115,172100,36705030060,14660,14660,14660,14660,0
20231115,172000,36705030060,14660,14660,14660,14660,0
20231115,171900,36705030060,14660,14660,14660,14660,0
20231115,171800,36705030060,14660,14660,14660,14660,0
20231115,171700,36705030060,14660,14660,14660,14660,0
20231115,171600,36705030060,14660,14660,14660,14660,146571
20231115,171500,36705030060,14660,14660,14660,14660,0
20231115,171400,36705030060,14660,14660,14660,14660,0
20231115,171300,36705030060,14660,14660,14660,14660,0
20231115,171200,36705030060,14660,14660,14660,14660,0
20231115,171100,36705030060,14660,14660,14660,14660,0
20231115,171000,36705030060,14660,14660,14660,14660,0
20231115,170900,36705030060,14660,14660,14660,14660,0
20231115,170800,36705030060,14660,14660,14660,14660,0
20231115,170700,36705030060,14660,14660,14660,14660,0
20231115,170600,36705030060,14660,14660,14660,14660,0
20231115,170500,36705030060,14660,14660,14660,14660,0
20231115,170400,36705030060,14660,14660,14660,14660,0
20231115,170300,36705030060,14660,14660,14660,14660,0
20231115,170200,36705030060,14660,14660,14660,14660,0
20231115,170100,36705030060,14660,14660,14660,14660,0
20231115,170000,36705030060,14660,14660,14660,14660,0
20231115,165900,36705030060,14660,14660,14660,14660,0
20231115,165800,36705030060,14660,14660,14660,14660,0
20231115,165700,36705030060,14660,14660,14660,14660,0
20231115,165600,36705030060,14660,14660,14660,14660,0
20231115,165500,36705030060,14660,14660,14660,14660,0
20231115,165400,36705030060,14660,14660,14660,14660,0
20231115,165300,36705030060,14660,14660,14660,14660,0
20231115,165200,36705030060,14660,14660,14660,14660,0
20231115,165100,36705030060,14660,14660,14660,14660,0
20231115,165000,36705030060,14660,14660,14660,14660,0
20231115,164900,36705030060,14660,14660,14660,14660,0
20231115,164800,36705030060,14660,14660,14660,14660,0
20231115,164700,36705030060,14660,14660,14660,14660,0
20231115,164600,36705030060,14660,14660,14660,14660,146571
20231115,164500,36705030060,14660,14660,14660,14660,0
20231115,164400,36705030060,14660,14660,14660,14660,0
20231115,164300,36705030060,14660,14660,14660,14660,0
20231115,164200,36705030060,14660,14660,14660,14660,0
20231115,164100,36705030060,14660,14660,14660,14660,0
20231115,164000,36705030060,14660,14660,14660,14660,0
20231115,163900,36705030060,14660,14660,14660,14660,0
20231115,163800,36705030060,14660,14660,14660,14660,0
20231115,163700,36705030060,14660,14660,14660,14660,0
20231115,163600,36705030060,14660,14660,14660,14660,0
20231115,163500,36705030060,14660,14660,14660,14660,0
20231115,163400,36705030060,14660,14660,14660,14660,0
20231115,163300,36705030060,14660,14660,14660,14660,0
20231115,163200,36705030060,14660,14660,14660,14660,0
20231115,163100,36705030060,14660,14660,14660,14660,0
20231115,163000,36705030060,14660,14660,14660,14660,0
20231115,162900,36705030060,14660,14660,14660,14660,0
20231115,162800,36705030060,14660,14660,14660,14660,0
20231115,162700,36705030060,14660,14660,14660,14660,0
20231115,162600,36705030060,14660,14660,14660,14660,0
20231115,162500,36705030060,14660,14660,14660,14660,0
20231115,162400,36705030060,14660,14660,14660,14660,0
20231115,162300,36705030060,14660,14660,14660,14660,0
20231115,162200,36705030060,14660,14660,14660,14660,0
20231115,162100,36705030060,14660,14660,14660,14660,0
20231115,162000,36705030060,14660,14660,14660,14660,0
20231115,161900,36705030060,14660,14660,14660,14660,0
20231115,161800,36705030060,14660,14660,14660,14660,0
20231115,161700,36705030060,14660,14660,14660,14660,0
20231115,161600,36705030060,14660,14660,14660,14660,146571
20231115,161500,36705030060,14660,14660,14660,14660,0
20231115,161400,36705030060,14660,14660,14660,14660,0
20231115,161300,36705030060,14660,14660,14660,14660,0
20231115,161200,36705030060,14660,14660,14660,14660,0
20231115,161100,36705030060,14660,14660,14660,14660,0
20231115,161000,36705030060,14660,14660,14660,14660,0
20231115,160900,36705030060,14660,14660,14660,14660,0
20231115,160800,36705030060,14660,14660,14660,14660,0
20231115,160700,36705030060,14660,14660,14660,14660,0
20231115,160600,36705030060,14660,14660,14660,14660,0
20231115,160500,36705030060,14660,14660,14660,14660,0
20231115,160400,36705030060,14660,14660,14660,14660,0
20231115,160300,36705030060,14660,14660,14660,14660,0
20231115,160200,36705030060,14660,14660,14660,14660,0
20231115,160100,36705030060,14660,14660,14660,14660,0
20231115,160000,36705030060,14660,14660,14660,14660,0
20231115,155900,36705030060,14660,14660,14660,14660,0
20231115,155800,36705030060,14660,14660,14660,14660,0
20231115,155700,36705030060,14660,14660,14660,14660,0
20231115,155600,36705030060,14660,14660,14660,14660,0
20231115,155500,36705030060,14660,14660,14660,14660,0
20231115,155400,36705030060,14660,14660,14660,14660,0
20231115,155300,36705030060,14660,14660,14660,14660,0
20231115,155200,36705030060,14660,14660,14660,14660,0
20231115,155100,36705030060,14660,14660,14660,14660,0
20231115,155000,36705030060,14660,14660,14660,14660,0
20231115,154900,36705030060,14660,14660,14660,14660,0
20231115,154800,36705030060,14660,14660,14660,14660,0
20231115,154700,36705030060,14660,14660,14660,14660,0
20231115,154600,36705030060,14660,14660,14660,14660,146571
20231115,154500,36705030060,14660,14660,14660,14660,0
20231115,154400,36705030060,14660,14660,14660,14660,0
20231115,154300,36705030060,14660,14660,14660,14660,0
20231115,154200,36705030060,14660,14660,14660,14660,0
20231115,154100,36705030060,14660,14660,14660,14660,0
20231115,154000,36705030060,14660,14660,14660,14660,0
20231115,153900,36705030060,14660,14660,14660,14660,0
20231115,153800,36705030060,14660,14660,14660,14660,0
20231115,153700,36705030060,14660,14660,14660,14660,0
20231115,153600,36705030060,14660,14660,14660,14660,0
20231115,153500,36705030060,14660,14660,14660,14660,0
20231115,153400,36705030060,14660,14660,14660,14660,0
20231115,153300,36705030060,14660,14660,14660,14660,0
20231115,153200,36705030060,14660,14660,14660,14660,0
20231115,153100,36705030060,14660,14660,14660,14660,0
20231115,153000,36705030060,14660,14660,14660,14660,146571
20231115,152900,34556299200,14620,14620,14620,14620,0
20231115,152800,34556299200,14620,14620,14620,14620,0
20231115,152700,34556299200,14620,14620,14620,14620,0
20231115,152600,34556299200,14620,14620,14620,14620,0
20231115,152500,34556299200,14620,14620,14620,14620,0
20231115,152400,34556299200,14620,14620,14620,14620,0
20231115,152300,34556299200,14620,14620,14620,14620,0
20231115,152200,34556299200,14620,14620,14620,14620,0
20231115,152100,34556299200,14620,14620,14620,14620,0
20231115,152000,34556299200,14620,14620,14620,14620,0
20231115,151900,34556299200,14620,14600,14620,14600,6840
20231115,151800,34456376910,14610,14600,14610,14590,15324
20231115,151700,34232571420,14600,14600,14600,14590,12324
20231115,151600,34052684270,14590,14590,14600,14590,21016
20231115,151500,33745886260,14590,14590,14600,14590,1994
20231115,151400,33716786990,14600,14600,14600,14590,3124
20231115,151300,33671183720,14590,14590,14600,14580,9875
20231115,151200,33527103720,14590,14580,14590,14580,5577
20231115,151100,33445770510,14580,14590,14590,14580,2218
20231115,151000,33413427170,14590,14600,14600,14580,15438
20231115,150900,33188286300,14600,14590,14600,14580,9976
20231115,150800,33042741860,14590,14590,14590,14580,3593
20231115,150700,32990333870,14590,14590,14590,14580,2188
20231115,150600,32958415810,14590,14590,14590,14580,15206
20231115,150500,32736627230,14590,14580,14590,14580,1239
20231115,150400,32718556300,14580,14580,14580,14570,12816
20231115,150300,32531746070,14580,14570,14580,14570,3032
20231115,150200,32487555420,14570,14570,14580,14570,2583
20231115,150100,32449917820,14570,14560,14570,14560,8600
20231115,150000,32324616820,14570,14570,14570,14560,3480
20231115,145900,32273930880,14570,14560,14570,14560,2360
20231115,145800,32239566070,14560,14550,14570,14550,9551
20231115,145700,32100505680,14560,14570,14570,14550,6324
20231115,145600,32008432760,14560,14550,14570,14540,6555
20231115,145500,31913030110,14550,14540,14550,14530,6572
20231115,145400,31817441340,14540,14530,14550,14530,2349
20231115,145300,31783286770,14540,14550,14550,14530,1728
20231115,145200,31758161340,14530,14540,14550,14530,3772
20231115,145100,31703312130,14550,14550,14550,14540,2569
20231115,145000,31665946070,14550,14550,14560,14540,1777
20231115,144900,31640091170,14550,14550,14560,14540,4134
20231115,144800,31579925730,14550,14540,14550,14540,2951
20231115,144700,31537013760,14550,14550,14550,14540,694
20231115,144600,31526917790,14540,14550,14550,14530,2118
20231115,144500,31496125200,14550,14520,14560,14520,15840
20231115,144400,31265862310,14520,14510,14520,14510,3469
20231115,144300,31215523230,14520,14520,14530,14510,2426
20231115,144200,31180305890,14520,14520,14530,14510,1574
20231115,144100,31157451100,14510,14530,14530,14510,5273
20231115,144000,31080868210,14530,14530,14540,14520,4634
20231115,143900,31013521820,14520,14530,14530,14520,2769
20231115,143800,30973311670,14530,14530,14540,14530,4064
20231115,143700,30914257280,14530,14550,14560,14530,2386
20231115,143600,30879558420,14540,14550,14560,14540,6401
20231115,143500,30786423350,14550,14560,14560,14540,4725
20231115,143400,30717670030,14560,14560,14560,14550,1457
20231115,143300,30696460800,14560,14560,14560,14550,813
20231115,143200,30684627090,14560,14560,14560,14550,2935
20231115,143100,30641914930,14560,14560,14570,14560,960
20231115,143000,30627932320,14560,14580,14580,14550,4467
20231115,142900,30562872170,14580,14560,14580,14550,8733
20231115,142800,30435695240,14560,14560,14560,14550,1292
20231115,142700,30416884880,14560,14550,14560,14540,4089
20231115,142600,30357378650,14540,14550,14550,14540,1614
20231115,142500,30333906390,14550,14550,14560,14540,4372
20231115,142400,30270293000,14550,14550,14550,14540,2969
20231115,142300,30227098150,14550,14540,14550,14540,7637
20231115,142200,30115980110,14540,14540,14550,14530,2434
20231115,142100,30080596470,14540,14540,14550,14540,2487
20231115,142000,30044430780,14540,14540,14550,14540,2812
20231115,141900,30003541960,14550,14530,14550,14530,4544
20231115,141800,29937469410,14540,14530,14540,14530,1611
20231115,141700,29914046000,14540,14530,14540,14530,1273
20231115,141600,29895542330,14530,14540,14540,14530,111
20231115,141500,29893928780,14530,14520,14540,14520,7667
20231115,141400,29782569550,14520,14530,14530,14520,823
20231115,141300,29770613070,14530,14530,14540,14520,1160
20231115,141200,29753758160,14520,14530,14540,14520,19950
20231115,141100,29464028090,14530,14540,14540,14530,5269
20231115,141000,29387469130,14530,14520,14530,14510,4778
20231115,140900,29318082780,14510,14530,14530,14510,16466
20231115,140800,29078973020,14530,14530,14530,14520,2455
20231115,140700,29043302280,14530,14510,14530,14510,5693
20231115,140600,28960625630,14510,14520,14520,14510,281
20231115,140500,28956545950,14520,14510,14520,14510,1780
20231115,140400,28930703340,14520,14510,14520,14500,3550
20231115,140300,28879195400,14510,14500,14520,14500,7785
20231115,140200,28766262840,14500,14510,14520,14500,6870
20231115,140100,28666597970,14510,14520,14520,14510,510
20231115,140000,28659193570,14520,14520,14520,14510,1840
20231115,135900,28632492020,14520,14510,14520,14500,1711
20231115,135800,28607663390,14510,14510,14520,14500,6775
20231115,135700,28509357590,14510,14510,14520,14510,955
20231115,135600,28495499090,14510,14510,14510,14500,3012
20231115,135500,28451806590,14510,14520,14520,14510,2807
20231115,135400,28411076900,14510,14530,14530,14510,8581
20231115,135300,28286530650,14530,14530,14530,14520,1315
20231115,135200,28267423920,14540,14540,14540,14530,2859
20231115,135100,28225881730,14540,14540,14540,14530,1458
20231115,135000,28204694600,14540,14530,14540,14530,1471
20231115,134900,28183309690,14530,14530,14530,14520,2172
20231115,134800,28151764550,14530,14520,14540,14520,1460
20231115,134700,28130550810,14520,14530,14540,14520,3162
20231115,134600,28084614200,14530,14540,14540,14530,1853
20231115,134500,28057688830,14540,14540,14540,14530,1230
20231115,134400,28039807810,14550,14530,14550,14530,1504
20231115,134300,28017941690,14530,14540,14540,14530,9682
20231115,134200,27877223050,14540,14550,14560,14540,2023
20231115,134100,27847791770,14550,14550,14560,14550,1603
20231115,134000,27824467610,14550,14560,14560,14550,5479
20231115,133900,27744745880,14550,14560,14560,14550,1476
20231115,133800,27723269210,14550,14560,14560,14550,361
20231115,133700,27718014380,14550,14550,14560,14550,2058
20231115,133600,27688066800,14560,14540,14560,14540,4343
20231115,133500,27624874990,14540,14550,14560,14540,4691
20231115,133400,27556622220,14560,14550,14560,14550,2389
20231115,133300,27521862000,14550,14560,14560,14540,3119
20231115,133200,27476481860,14560,14560,14570,14560,8000
20231115,133100,27360001770,14560,14560,14570,14560,1503
20231115,133000,27338116380,14560,14570,14580,14560,2465
20231115,132900,27302201550,14570,14570,14570,14560,595
20231115,132800,27293536710,14570,14570,14580,14570,1486
20231115,132700,27271885050,14580,14570,14580,14570,780
20231115,132600,27260518340,14570,14590,14590,14570,3395
20231115,132500,27211026250,14590,14600,14600,14590,7895
20231115,132400,27095831980,14600,14600,14600,14590,829
20231115,132300,27083731610,14590,14600,14600,14590,596
20231115,132200,27075033610,14590,14590,14600,14590,1480
20231115,132100,27053437050,14600,14590,14600,14590,2170
20231115,132000,27021774640,14590,14590,14600,14580,4780
20231115,131900,26952033710,14600,14590,14600,14580,3166
20231115,131800,26905839410,14590,14600,14600,14580,1164
20231115,131700,26888855560,14590,14580,14590,14580,1222
20231115,131600,26871028110,14590,14600,14600,14590,5631
20231115,131500,26788862760,14600,14590,14600,14590,6836
20231115,131400,26689061370,14600,14580,14600,14570,8537
20231115,131300,26564513310,14570,14570,14580,14570,742
20231115,131200,26553698010,14570,14580,14580,14570,1619
20231115,131100,26530093160,14570,14570,14570,14570,616
20231115,131000,26521118040,14570,14580,14580,14560,2475
20231115,130900,26485052430,14580,14560,14580,14560,2337
20231115,130800,26451003280,14560,14570,14570,14560,719
20231115,130700,26440533940,14560,14560,14570,14560,377
20231115,130600,26435043280,14560,14550,14560,14550,564
20231115,130500,26426833150,14550,14550,14580,14550,3051
20231115,130400,26382382600,14550,14560,14570,14530,7154
20231115,130300,26278350060,14560,14570,14570,14540,6492
20231115,130200,26183893070,14570,14570,14580,14570,2019
20231115,130100,26154475410,14570,14570,14580,14570,3926
20231115,130000,26097271100,14570,14570,14580,14570,1609
20231115,125900,26073825080,14580,14550,14580,14540,11611
20231115,125800,25904816780,14540,14550,14550,14540,765
20231115,125700,25893686720,14550,14540,14550,14540,2245
20231115,125600,25861042520,14540,14550,14550,14540,2451
20231115,125500,25825401470,14540,14560,14560,14540,798
20231115,125400,25813792740,14550,14540,14560,14540,5663
20231115,125300,25731417210,14540,14550,14560,14540,1829
20231115,125200,25704803900,14550,14550,14560,14550,1165
20231115,125100,25687851450,14550,14570,14570,14550,3997
20231115,125000,25629658720,14560,14560,14570,14560,1104
20231115,124900,25613584270,14560,14560,14570,14560,3460
20231115,124800,25563206630,14560,14560,14570,14560,2763
20231115,124700,25522974480,14560,14560,14570,14560,2765
20231115,124600,25482713920,14570,14560,14570,14550,1705
20231115,124500,25457883810,14560,14560,14570,14560,1681
20231115,124400,25433406860,14570,14570,14570,14560,466
20231115,124300,25426619150,14570,14560,14570,14560,1903
20231115,124200,25398909980,14570,14580,14580,14570,2968
20231115,124100,25355665560,14580,14580,14580,14570,347
20231115,124000,25350607620,14580,14580,14580,14570,1316
20231115,123900,25331429710,14570,14580,14580,14570,402
20231115,123800,25325569080,14580,14590,14590,14570,1526
20231115,123700,25303320260,14580,14590,14600,14580,1558
20231115,123600,25280588810,14590,14600,14600,14590,901
20231115,123500,25267440010,14600,14600,14600,14590,365
20231115,123400,25262111190,14600,14590,14600,14590,800
20231115,123300,25250438810,14590,14590,14590,14580,965
20231115,123200,25236361260,14590,14590,14600,14580,763
20231115,123100,25225229090,14600,14590,14600,14590,2581
20231115,123000,25187569310,14600,14600,14600,14590,1889
20231115,122900,25160005650,14600,14600,14600,14590,1965
20231115,122800,25131330500,14600,14600,14600,14590,1389
20231115,122700,25111061970,14600,14590,14600,14580,5510
20231115,122600,25030665520,14590,14590,14590,14580,1060
20231115,122500,25015200170,14590,14570,14590,14570,6952
20231115,122400,24913854100,14570,14570,14580,14570,929
20231115,122300,24900317800,14570,14570,14580,14550,8609
20231115,122200,24774996430,14570,14570,14580,14570,2267
20231115,122100,24741964460,14570,14580,14590,14570,3084
20231115,122000,24697000860,14580,14580,14590,14580,4146
20231115,121900,24636546660,14580,14600,14600,14580,2159
20231115,121800,24605049760,14600,14590,14600,14590,237
20231115,121700,24601589820,14600,14600,14600,14590,1024
20231115,121600,24586646880,14600,14590,14600,14590,703
20231115,121500,24576387200,14590,14600,14600,14580,1921
20231115,121400,24548357140,14600,14590,14600,14580,1286
20231115,121300,24529591220,14590,14600,14600,14590,3418
20231115,121200,24479718870,14600,14590,14600,14590,2683
20231115,121100,24440548670,14600,14600,14600,14590,1872
20231115,121000,24413218310,14590,14600,14600,14590,2683
20231115,120900,24374072000,14600,14600,14600,14590,376
20231115,120800,24368584280,14600,14610,14610,14600,2483
20231115,120700,24332329820,14600,14610,14610,14600,732
20231115,120600,24321639850,14610,14620,14620,14610,9764
20231115,120500,24178985380,14610,14620,14620,14610,726
20231115,120400,24168372320,14620,14620,14620,14610,467
20231115,120300,24161545070,14620,14620,14620,14610,5518
20231115,120200,24080881110,14610,14610,14620,14610,257
20231115,120100,24077124540,14620,14620,14620,14600,3994
20231115,120000,24018772890,14610,14610,14620,14610,511
20231115,115900,24011304530,14620,14610,14620,14600,1820
20231115,115800,23984713030,14610,14610,14620,14600,6191
20231115,115700,23894258600,14600,14610,14610,14600,3003
20231115,115600,23850412640,14600,14610,14610,14600,1078
20231115,115500,23834669150,14610,14610,14620,14600,2564
20231115,115400,23797220670,14620,14610,14620,14610,708
20231115,115300,23786874550,14620,14620,14620,14600,2004
20231115,115200,23757601650,14610,14620,14620,14610,2417
20231115,115100,23722286030,14610,14620,14620,14610,596
20231115,115000,23713574910,14630,14630,14630,14610,1923
20231115,114900,23685460460,14630,14630,14630,14620,1981
20231115,114800,23656490120,14630,14620,14630,14610,33100
20231115,114700,23172298160,14620,14620,14620,14610,6154
20231115,114600,23082328900,14620,14620,14620,14610,6434
20231115,114500,22988321080,14620,14610,14620,14600,13230
20231115,114400,22795009510,14610,14610,14610,14600,706
20231115,114300,22784699000,14600,14600,14610,14590,2924
20231115,114200,22742010270,14600,14610,14610,14590,5115
20231115,114100,22667344230,14600,14610,14610,14600,491
20231115,114000,22660171140,14610,14600,14610,14590,2076
20231115,113900,22629868150,14600,14600,14600,14590,722
20231115,113800,22619328920,14600,14600,14600,14600,1331
20231115,113700,22599896320,14600,14610,14610,14590,2598
20231115,113600,22561965270,14610,14610,14610,14600,3390
20231115,113500,22512446920,14610,14600,14610,14590,11792
20231115,113400,22340264440,14600,14600,14600,14590,2442
20231115,113300,22304624320,14600,14600,14610,14590,5365
20231115,113200,22226268740,14600,14600,14610,14590,11384
20231115,113100,22060060920,14590,14600,14600,14590,1207
20231115,113000,22042449700,14600,14590,14600,14580,4624
20231115,112900,21974991220,14600,14590,14600,14590,3225
20231115,112800,21927938020,14580,14580,14590,14580,472
20231115,112700,21921052020,14580,14590,14600,14580,3873
20231115,112600,21864543530,14590,14600,14600,14590,767
20231115,112500,21853350770,14600,14570,14600,14570,21532
20231115,112400,21539518850,14570,14560,14570,14560,1525
20231115,112300,21517312260,14570,14560,14570,14560,2971
20231115,112200,21474044840,14570,14580,14580,14570,2488
20231115,112100,21437786140,14580,14580,14590,14570,3771
20231115,112000,21382810960,14580,14580,14580,14570,1591
20231115,111900,21359617620,14570,14580,14590,14570,5067
20231115,111800,21285710720,14590,14580,14590,14570,3606
20231115,111700,21233132740,14570,14570,14580,14570,839
20231115,111600,21220905110,14570,14580,14580,14570,375
20231115,111500,21215440900,14580,14560,14580,14560,1646
20231115,111400,21191457520,14570,14570,14570,14560,4191
20231115,111300,21130395650,14570,14550,14570,14550,2756
20231115,111200,21090270150,14550,14550,14560,14550,4198
20231115,111100,21029168780,14550,14550,14550,14550,3828
20231115,111000,20973471380,14550,14560,14560,14550,1225
20231115,110900,20955645990,14560,14570,14570,14560,3152
20231115,110800,20909748510,14560,14560,14570,14560,658
20231115,110700,20900166230,14560,14560,14560,14560,1969
20231115,110600,20871497590,14560,14570,14570,14560,729
20231115,110500,20860882780,14570,14590,14590,14560,3714
20231115,110400,20806743690,14580,14590,14590,14580,271
20231115,110300,20802790790,14590,14590,14590,14580,2197
20231115,110200,20770756620,14590,14600,14600,14590,4858
20231115,110100,20699842040,14600,14600,14610,14590,3987
20231115,110000,20641611280,14600,14590,14620,14590,24121
20231115,105900,20289389720,14590,14580,14590,14570,41845
20231115,105800,19679285140,14580,14580,14580,14560,10330
20231115,105700,19528782440,14580,14570,14580,14570,3335
20231115,105600,19480188830,14570,14570,14580,14560,6104
20231115,105500,19391259570,14560,14560,14570,14560,1602
20231115,105400,19367933280,14570,14570,14570,14560,765
20231115,105300,19356793950,14560,14560,14570,14550,4628
20231115,105200,19289408860,14560,14560,14570,14550,943
20231115,105100,19275681840,14560,14560,14560,14550,2666
20231115,105000,19236866320,14550,14560,14560,14550,4389
20231115,104900,19172969600,14570,14570,14570,14560,2761
20231115,104800,19132743240,14580,14580,14590,14570,3568
20231115,104700,19080739280,14580,14580,14580,14570,2113
20231115,104600,19049933060,14590,14580,14590,14580,5554
20231115,104500,18968947500,14580,14560,14580,14560,4671
20231115,104400,18900891090,14570,14560,14570,14550,3712
20231115,104300,18846848850,14560,14560,14560,14560,1316
20231115,104200,18827687890,14560,14560,14560,14550,3276
20231115,104100,18779993710,14560,14560,14570,14550,2593
20231115,104000,18742238980,14560,14560,14570,14550,3097
20231115,103900,18697143060,14550,14570,14570,14550,2667
20231115,103800,18658308810,14570,14570,14570,14560,2051
20231115,103700,18628432260,14570,14570,14580,14560,1517
20231115,103600,18606334000,14570,14590,14600,14560,5892
20231115,103500,18520405680,14590,14560,14590,14560,11375
20231115,103400,18354673270,14570,14580,14580,14560,2786
20231115,103300,18314082470,14580,14580,14590,14580,3839
20231115,103200,18258093180,14590,14600,14610,14590,9339
20231115,103100,18121804430,14610,14610,14620,14600,5015
20231115,103000,18048546060,14620,14630,14630,14610,11818
20231115,102900,17875775290,14620,14620,14630,14610,13951
20231115,102800,17671800830,14620,14610,14620,14610,13632
20231115,102700,17472527950,14610,14620,14620,14610,10902
20231115,102600,17313239340,14620,14600,14620,14590,15345
20231115,102500,17089138800,14600,14590,14600,14590,2048
20231115,102400,17059251810,14600,14610,14610,14590,5640
20231115,102300,16976903460,14610,14600,14620,14600,14765
20231115,102200,16761193990,14610,14600,14610,14600,27709
20231115,102100,16356636010,14600,14590,14600,14580,28255
20231115,102000,15944380450,14590,14590,14590,14580,10585
20231115,101900,15790048180,14590,14560,14590,14560,39611
20231115,101800,15212699400,14560,14560,14570,14550,7013
20231115,101700,15110588580,14560,14560,14560,14550,4944
20231115,101600,15038625790,14560,14540,14570,14540,20492
20231115,101500,14740353290,14550,14540,14560,14530,43395
20231115,101400,14109097170,14540,14530,14540,14520,17467
20231115,101300,13855300530,14520,14530,14530,14520,6344
20231115,101200,13763167890,14530,14530,14530,14520,1859
20231115,101100,13736172570,14530,14520,14530,14520,3748
20231115,101000,13681748760,14520,14530,14530,14520,6959
20231115,100900,13580689440,14520,14520,14530,14510,9709
20231115,100800,13439714370,14510,14500,14510,14500,7926
20231115,100700,13324741610,14500,14510,14510,14500,2374
20231115,100600,13290299630,14500,14480,14510,14480,12510
20231115,100500,13108964400,14490,14480,14490,14480,5000
20231115,100400,13036552580,14490,14490,14490,14480,3118
20231115,100300,12991374520,14490,14480,14490,14470,4444
20231115,100200,12927006620,14480,14480,14480,14470,4346
20231115,100100,12864086270,14470,14460,14480,14460,1576
20231115,100000,12841269020,14470,14470,14480,14460,5459
20231115,095900,12762240140,14470,14480,14480,14460,1575
20231115,095800,12739447500,14480,14480,14480,14450,12768
20231115,095700,12554844480,14480,14480,14490,14480,3833
20231115,095600,12499320610,14490,14480,14500,14480,5906
20231115,095500,12413744600,14480,14480,14490,14470,3512
20231115,095400,12362889720,14480,14490,14500,14480,4603
20231115,095300,12296198890,14490,14490,14500,14490,2615
20231115,095200,12258295170,14490,14500,14500,14490,3682
20231115,095100,12204923520,14500,14510,14510,14490,5438
20231115,095000,12126069000,14510,14510,14520,14500,5572
20231115,094900,12045240950,14510,14510,14520,14510,3889
20231115,094800,11988808520,14510,14500,14520,14500,5079
20231115,094700,11915104450,14500,14500,14520,14500,11126
20231115,094600,11753663010,14500,14510,14510,14500,1687
20231115,094500,11729199140,14500,14500,14510,14490,4425
20231115,094400,11665047630,14500,14510,14510,14490,4965
20231115,094300,11593051660,14500,14510,14520,14500,4324
20231115,094200,11530310160,14520,14490,14520,14490,10726
20231115,094100,11374757680,14490,14530,14530,14490,11635
20231115,094000,11205937280,14530,14520,14540,14520,21267
20231115,093900,10896989650,14530,14520,14530,14510,8728
20231115,093800,10770217650,14520,14510,14520,14500,10129
20231115,093700,10623199290,14510,14500,14510,14500,5041
20231115,093600,10550071770,14510,14520,14520,14500,11865
20231115,093500,10377867550,14520,14490,14520,14490,23174
20231115,093400,10041811970,14490,14480,14490,14480,8829
20231115,093300,9913891660,14480,14510,14520,14470,10904
20231115,093200,9755858360,14510,14490,14520,14490,18090
20231115,093100,9493467480,14490,14450,14500,14450,23303
20231115,093000,9156074550,14450,14430,14450,14430,5359
20231115,092900,9078650600,14430,14460,14460,14430,7171
20231115,092800,8975049050,14460,14460,14470,14450,8113
20231115,092700,8857734860,14460,14480,14480,14460,2427
20231115,092600,8822617590,14480,14460,14490,14450,16745
20231115,092500,8580286630,14460,14490,14490,14450,12282
20231115,092400,8402576620,14500,14520,14520,14490,11367
20231115,092300,8237704060,14520,14480,14520,14480,57450
20231115,092200,7404604950,14480,14430,14480,14430,50209
20231115,092100,6678926160,14430,14420,14440,14410,14556
20231115,092000,6468934460,14420,14420,14440,14410,10664
20231115,091900,6315044640,14420,14440,14450,14410,5959
20231115,091800,6229079670,14450,14430,14450,14420,15305
20231115,091700,6008091670,14430,14430,14450,14420,4733
20231115,091600,5939768160,14430,14400,14440,14400,9079
20231115,091500,5808817410,14410,14390,14410,14380,10609
20231115,091400,5656163020,14390,14420,14420,14390,24148
20231115,091300,5308316620,14420,14450,14450,14420,32773
20231115,091200,4835306960,14440,14440,14450,14430,11311
20231115,091100,4671947950,14440,14430,14440,14420,12858
20231115,091000,4486308790,14430,14440,14440,14400,10766
20231115,090900,4331063610,14440,14410,14450,14410,15750
20231115,090800,4103856950,14420,14440,14440,14390,16986
20231115,090700,3858957360,14450,14430,14460,14410,19218
20231115,090600,3581492300,14430,14390,14440,14380,24396
20231115,090500,3229873290,14390,14400,14400,14380,15082
20231115,090400,3012843440,14390,14370,14400,14360,13554
20231115,090300,2817952020,14370,14380,14390,14360,23626
20231115,090200,2478399040,14390,14400,14410,14380,27589
20231115,090100,2081321730,14400,14480,14490,14380,30831
20231115,090000,1636836870,14520,14450,14570,14440,112959