stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,200300,6309985980,7400,7400,7400,7400,10315
20231115,200200,6309985980,7400,7400,7400,7400,0
20231115,200100,6309985980,7400,7400,7400,7400,0
20231115,200000,6309985980,7400,7400,7400,7400,0
20231115,195900,6309985980,7400,7400,7400,7400,0
20231115,195800,6309985980,7400,7400,7400,7400,0
20231115,195700,6309985980,7400,7400,7400,7400,0
20231115,195600,6309985980,7400,7400,7400,7400,0
20231115,195500,6309985980,7400,7400,7400,7400,0
20231115,195400,6309985980,7400,7400,7400,7400,0
20231115,195300,6309985980,7400,7400,7400,7400,0
20231115,195200,6309985980,7400,7400,7400,7400,0
20231115,195100,6309985980,7400,7400,7400,7400,0
20231115,195000,6309985980,7400,7400,7400,7400,0
20231115,194900,6309985980,7400,7400,7400,7400,0
20231115,194800,6309985980,7400,7400,7400,7400,0
20231115,194700,6309985980,7400,7400,7400,7400,0
20231115,194600,6309985980,7400,7400,7400,7400,0
20231115,194500,6309985980,7400,7400,7400,7400,0
20231115,194400,6309985980,7400,7400,7400,7400,0
20231115,194300,6309985980,7400,7400,7400,7400,0
20231115,194200,6309985980,7400,7400,7400,7400,0
20231115,194100,6309985980,7400,7400,7400,7400,0
20231115,194000,6309985980,7400,7400,7400,7400,0
20231115,193900,6309985980,7400,7400,7400,7400,0
20231115,193800,6309985980,7400,7400,7400,7400,0
20231115,193700,6309985980,7400,7400,7400,7400,0
20231115,193600,6309985980,7400,7400,7400,7400,0
20231115,193500,6309985980,7400,7400,7400,7400,0
20231115,193400,6309985980,7400,7400,7400,7400,0
20231115,193300,6309985980,7400,7400,7400,7400,10315
20231115,193200,6309985980,7400,7400,7400,7400,0
20231115,193100,6309985980,7400,7400,7400,7400,0
20231115,193000,6309985980,7400,7400,7400,7400,0
20231115,192900,6309985980,7400,7400,7400,7400,0
20231115,192800,6309985980,7400,7400,7400,7400,0
20231115,192700,6309985980,7400,7400,7400,7400,0
20231115,192600,6309985980,7400,7400,7400,7400,0
20231115,192500,6309985980,7400,7400,7400,7400,0
20231115,192400,6309985980,7400,7400,7400,7400,0
20231115,192300,6309985980,7400,7400,7400,7400,0
20231115,192200,6309985980,7400,7400,7400,7400,0
20231115,192100,6309985980,7400,7400,7400,7400,0
20231115,192000,6309985980,7400,7400,7400,7400,0
20231115,191900,6309985980,7400,7400,7400,7400,0
20231115,191800,6309985980,7400,7400,7400,7400,0
20231115,191700,6309985980,7400,7400,7400,7400,0
20231115,191600,6309985980,7400,7400,7400,7400,0
20231115,191500,6309985980,7400,7400,7400,7400,0
20231115,191400,6309985980,7400,7400,7400,7400,0
20231115,191300,6309985980,7400,7400,7400,7400,0
20231115,191200,6309985980,7400,7400,7400,7400,0
20231115,191100,6309985980,7400,7400,7400,7400,0
20231115,191000,6309985980,7400,7400,7400,7400,0
20231115,190900,6309985980,7400,7400,7400,7400,0
20231115,190800,6309985980,7400,7400,7400,7400,0
20231115,190700,6309985980,7400,7400,7400,7400,0
20231115,190600,6309985980,7400,7400,7400,7400,0
20231115,190500,6309985980,7400,7400,7400,7400,0
20231115,190400,6309985980,7400,7400,7400,7400,0
20231115,190300,6309985980,7400,7400,7400,7400,10315
20231115,190200,6309985980,7400,7400,7400,7400,0
20231115,190100,6309985980,7400,7400,7400,7400,0
20231115,190000,6309985980,7400,7400,7400,7400,0
20231115,185900,6309985980,7400,7400,7400,7400,0
20231115,185800,6309985980,7400,7400,7400,7400,0
20231115,185700,6309985980,7400,7400,7400,7400,0
20231115,185600,6309985980,7400,7400,7400,7400,0
20231115,185500,6309985980,7400,7400,7400,7400,0
20231115,185400,6309985980,7400,7400,7400,7400,0
20231115,185300,6309985980,7400,7400,7400,7400,0
20231115,185200,6309985980,7400,7400,7400,7400,0
20231115,185100,6309985980,7400,7400,7400,7400,0
20231115,185000,6309985980,7400,7400,7400,7400,0
20231115,184900,6309985980,7400,7400,7400,7400,0
20231115,184800,6309985980,7400,7400,7400,7400,0
20231115,184700,6309985980,7400,7400,7400,7400,0
20231115,184600,6309985980,7400,7400,7400,7400,0
20231115,184500,6309985980,7400,7400,7400,7400,0
20231115,184400,6309985980,7400,7400,7400,7400,0
20231115,184300,6309985980,7400,7400,7400,7400,0
20231115,184200,6309985980,7400,7400,7400,7400,0
20231115,184100,6309985980,7400,7400,7400,7400,0
20231115,184000,6309985980,7400,7400,7400,7400,0
20231115,183900,6309985980,7400,7400,7400,7400,0
20231115,183800,6309985980,7400,7400,7400,7400,0
20231115,183700,6309985980,7400,7400,7400,7400,0
20231115,183600,6309985980,7400,7400,7400,7400,0
20231115,183500,6309985980,7400,7400,7400,7400,0
20231115,183400,6309985980,7400,7400,7400,7400,0
20231115,183300,6309985980,7400,7400,7400,7400,10315
20231115,183200,6309985980,7400,7400,7400,7400,0
20231115,183100,6309985980,7400,7400,7400,7400,0
20231115,183000,6309985980,7400,7400,7400,7400,0
20231115,182900,6309985980,7400,7400,7400,7400,0
20231115,182800,6309985980,7400,7400,7400,7400,0
20231115,182700,6309985980,7400,7400,7400,7400,0
20231115,182600,6309985980,7400,7400,7400,7400,0
20231115,182500,6309985980,7400,7400,7400,7400,0
20231115,182400,6309985980,7400,7400,7400,7400,0
20231115,182300,6309985980,7400,7400,7400,7400,0
20231115,182200,6309985980,7400,7400,7400,7400,0
20231115,182100,6309985980,7400,7400,7400,7400,0
20231115,182000,6309985980,7400,7400,7400,7400,0
20231115,181900,6309985980,7400,7400,7400,7400,0
20231115,181800,6309985980,7400,7400,7400,7400,0
20231115,181700,6309985980,7400,7400,7400,7400,0
20231115,181600,6309985980,7400,7400,7400,7400,0
20231115,181500,6309985980,7400,7400,7400,7400,0
20231115,181400,6309985980,7400,7400,7400,7400,0
20231115,181300,6309985980,7400,7400,7400,7400,0
20231115,181200,6309985980,7400,7400,7400,7400,0
20231115,181100,6309985980,7400,7400,7400,7400,0
20231115,181000,6309985980,7400,7400,7400,7400,0
20231115,180900,6309985980,7400,7400,7400,7400,0
20231115,180800,6309985980,7400,7400,7400,7400,0
20231115,180700,6309985980,7400,7400,7400,7400,0
20231115,180600,6309985980,7400,7400,7400,7400,0
20231115,180500,6309985980,7400,7400,7400,7400,0
20231115,180400,6309985980,7400,7400,7400,7400,0
20231115,180300,6309985980,7400,7400,7400,7400,10315
20231115,180200,6309985980,7400,7400,7400,7400,0
20231115,180100,6309985980,7400,7400,7400,7400,0
20231115,180000,6309985980,7400,7400,7400,7400,0
20231115,175900,6309985980,7400,7400,7400,7400,0
20231115,175800,6309985980,7400,7400,7400,7400,0
20231115,175700,6309985980,7400,7400,7400,7400,0
20231115,175600,6309985980,7400,7400,7400,7400,0
20231115,175500,6309985980,7400,7400,7400,7400,0
20231115,175400,6309985980,7400,7400,7400,7400,0
20231115,175300,6309985980,7400,7400,7400,7400,0
20231115,175200,6309985980,7400,7400,7400,7400,0
20231115,175100,6309985980,7400,7400,7400,7400,0
20231115,175000,6309985980,7400,7400,7400,7400,0
20231115,174900,6309985980,7400,7400,7400,7400,0
20231115,174800,6309985980,7400,7400,7400,7400,0
20231115,174700,6309985980,7400,7400,7400,7400,0
20231115,174600,6309985980,7400,7400,7400,7400,0
20231115,174500,6309985980,7400,7400,7400,7400,0
20231115,174400,6309985980,7400,7400,7400,7400,0
20231115,174300,6309985980,7400,7400,7400,7400,0
20231115,174200,6309985980,7400,7400,7400,7400,0
20231115,174100,6309985980,7400,7400,7400,7400,0
20231115,174000,6309985980,7400,7400,7400,7400,0
20231115,173900,6309985980,7400,7400,7400,7400,0
20231115,173800,6309985980,7400,7400,7400,7400,0
20231115,173700,6309985980,7400,7400,7400,7400,0
20231115,173600,6309985980,7400,7400,7400,7400,0
20231115,173500,6309985980,7400,7400,7400,7400,0
20231115,173400,6309985980,7400,7400,7400,7400,0
20231115,173300,6309985980,7400,7400,7400,7400,10315
20231115,173200,6309985980,7400,7400,7400,7400,0
20231115,173100,6309985980,7400,7400,7400,7400,0
20231115,173000,6309985980,7400,7400,7400,7400,0
20231115,172900,6309985980,7400,7400,7400,7400,0
20231115,172800,6309985980,7400,7400,7400,7400,0
20231115,172700,6309985980,7400,7400,7400,7400,0
20231115,172600,6309985980,7400,7400,7400,7400,0
20231115,172500,6309985980,7400,7400,7400,7400,0
20231115,172400,6309985980,7400,7400,7400,7400,0
20231115,172300,6309985980,7400,7400,7400,7400,0
20231115,172200,6309985980,7400,7400,7400,7400,0
20231115,172100,6309985980,7400,7400,7400,7400,0
20231115,172000,6309985980,7400,7400,7400,7400,0
20231115,171900,6309985980,7400,7400,7400,7400,0
20231115,171800,6309985980,7400,7400,7400,7400,0
20231115,171700,6309985980,7400,7400,7400,7400,0
20231115,171600,6309985980,7400,7400,7400,7400,0
20231115,171500,6309985980,7400,7400,7400,7400,0
20231115,171400,6309985980,7400,7400,7400,7400,0
20231115,171300,6309985980,7400,7400,7400,7400,0
20231115,171200,6309985980,7400,7400,7400,7400,0
20231115,171100,6309985980,7400,7400,7400,7400,0
20231115,171000,6309985980,7400,7400,7400,7400,0
20231115,170900,6309985980,7400,7400,7400,7400,0
20231115,170800,6309985980,7400,7400,7400,7400,0
20231115,170700,6309985980,7400,7400,7400,7400,0
20231115,170600,6309985980,7400,7400,7400,7400,0
20231115,170500,6309985980,7400,7400,7400,7400,0
20231115,170400,6309985980,7400,7400,7400,7400,0
20231115,170300,6309985980,7400,7400,7400,7400,10315
20231115,170200,6309985980,7400,7400,7400,7400,0
20231115,170100,6309985980,7400,7400,7400,7400,0
20231115,170000,6309985980,7400,7400,7400,7400,0
20231115,165900,6309985980,7400,7400,7400,7400,0
20231115,165800,6309985980,7400,7400,7400,7400,0
20231115,165700,6309985980,7400,7400,7400,7400,0
20231115,165600,6309985980,7400,7400,7400,7400,0
20231115,165500,6309985980,7400,7400,7400,7400,0
20231115,165400,6309985980,7400,7400,7400,7400,0
20231115,165300,6309985980,7400,7400,7400,7400,0
20231115,165200,6309985980,7400,7400,7400,7400,0
20231115,165100,6309985980,7400,7400,7400,7400,0
20231115,165000,6309985980,7400,7400,7400,7400,0
20231115,164900,6309985980,7400,7400,7400,7400,0
20231115,164800,6309985980,7400,7400,7400,7400,0
20231115,164700,6309985980,7400,7400,7400,7400,0
20231115,164600,6309985980,7400,7400,7400,7400,0
20231115,164500,6309985980,7400,7400,7400,7400,0
20231115,164400,6309985980,7400,7400,7400,7400,0
20231115,164300,6309985980,7400,7400,7400,7400,0
20231115,164200,6309985980,7400,7400,7400,7400,0
20231115,164100,6309985980,7400,7400,7400,7400,0
20231115,164000,6309985980,7400,7400,7400,7400,0
20231115,163900,6309985980,7400,7400,7400,7400,0
20231115,163800,6309985980,7400,7400,7400,7400,0
20231115,163700,6309985980,7400,7400,7400,7400,0
20231115,163600,6309985980,7400,7400,7400,7400,0
20231115,163500,6309985980,7400,7400,7400,7400,0
20231115,163400,6309985980,7400,7400,7400,7400,0
20231115,163300,6309985980,7400,7400,7400,7400,10315
20231115,163200,6309985980,7400,7400,7400,7400,0
20231115,163100,6309985980,7400,7400,7400,7400,0
20231115,163000,6309985980,7400,7400,7400,7400,0
20231115,162900,6309985980,7400,7400,7400,7400,0
20231115,162800,6309985980,7400,7400,7400,7400,0
20231115,162700,6309985980,7400,7400,7400,7400,0
20231115,162600,6309985980,7400,7400,7400,7400,0
20231115,162500,6309985980,7400,7400,7400,7400,0
20231115,162400,6309985980,7400,7400,7400,7400,0
20231115,162300,6309985980,7400,7400,7400,7400,0
20231115,162200,6309985980,7400,7400,7400,7400,0
20231115,162100,6309985980,7400,7400,7400,7400,0
20231115,162000,6309985980,7400,7400,7400,7400,0
20231115,161900,6309985980,7400,7400,7400,7400,0
20231115,161800,6309985980,7400,7400,7400,7400,0
20231115,161700,6309985980,7400,7400,7400,7400,0
20231115,161600,6309985980,7400,7400,7400,7400,0
20231115,161500,6309985980,7400,7400,7400,7400,0
20231115,161400,6309985980,7400,7400,7400,7400,0
20231115,161300,6309985980,7400,7400,7400,7400,0
20231115,161200,6309985980,7400,7400,7400,7400,0
20231115,161100,6309985980,7400,7400,7400,7400,0
20231115,161000,6309985980,7400,7400,7400,7400,0
20231115,160900,6309985980,7400,7400,7400,7400,0
20231115,160800,6309985980,7400,7400,7400,7400,0
20231115,160700,6309985980,7400,7400,7400,7400,0
20231115,160600,6309985980,7400,7400,7400,7400,0
20231115,160500,6309985980,7400,7400,7400,7400,0
20231115,160400,6309985980,7400,7400,7400,7400,0
20231115,160300,6309985980,7400,7400,7400,7400,10315
20231115,160200,6309985980,7400,7400,7400,7400,0
20231115,160100,6309985980,7400,7400,7400,7400,0
20231115,160000,6309985980,7400,7400,7400,7400,0
20231115,155900,6309985980,7400,7400,7400,7400,0
20231115,155800,6309985980,7400,7400,7400,7400,0
20231115,155700,6309985980,7400,7400,7400,7400,0
20231115,155600,6309985980,7400,7400,7400,7400,0
20231115,155500,6309985980,7400,7400,7400,7400,0
20231115,155400,6309985980,7400,7400,7400,7400,0
20231115,155300,6309985980,7400,7400,7400,7400,0
20231115,155200,6309985980,7400,7400,7400,7400,0
20231115,155100,6309985980,7400,7400,7400,7400,0
20231115,155000,6309985980,7400,7400,7400,7400,0
20231115,154900,6309985980,7400,7400,7400,7400,0
20231115,154800,6309985980,7400,7400,7400,7400,0
20231115,154700,6309985980,7400,7400,7400,7400,0
20231115,154600,6309985980,7400,7400,7400,7400,0
20231115,154500,6309985980,7400,7400,7400,7400,0
20231115,154400,6309985980,7400,7400,7400,7400,0
20231115,154300,6309985980,7400,7400,7400,7400,0
20231115,154200,6309985980,7400,7400,7400,7400,0
20231115,154100,6309985980,7400,7400,7400,7400,0
20231115,154000,6309985980,7400,7400,7400,7400,0
20231115,153900,6309985980,7400,7400,7400,7400,0
20231115,153800,6309985980,7400,7400,7400,7400,0
20231115,153700,6309985980,7400,7400,7400,7400,0
20231115,153600,6309985980,7400,7400,7400,7400,0
20231115,153500,6309985980,7400,7400,7400,7400,0
20231115,153400,6309985980,7400,7400,7400,7400,0
20231115,153300,6309985980,7400,7400,7400,7400,10315
20231115,153200,6309985980,7400,7400,7400,7400,0
20231115,153100,6309985980,7400,7400,7400,7400,0
20231115,153000,6309985980,7400,7400,7400,7400,10315
20231115,152900,6233654980,7350,7350,7350,7350,0
20231115,152800,6233654980,7350,7350,7350,7350,0
20231115,152700,6233654980,7350,7350,7350,7350,0
20231115,152600,6233654980,7350,7350,7350,7350,0
20231115,152500,6233654980,7350,7350,7350,7350,0
20231115,152400,6233654980,7350,7350,7350,7350,0
20231115,152300,6233654980,7350,7350,7350,7350,0
20231115,152200,6233654980,7350,7350,7350,7350,0
20231115,152100,6233654980,7350,7350,7350,7350,0
20231115,152000,6233654980,7350,7350,7350,7350,0
20231115,151900,6233654980,7350,7400,7400,7350,2635
20231115,151800,6214240260,7380,7330,7380,7330,3341
20231115,151700,6189697170,7330,7380,7390,7320,5769
20231115,151600,6147338070,7380,7380,7400,7360,1378
20231115,151500,6137183700,7370,7420,7430,7370,1431
20231115,151400,6126608330,7420,7440,7460,7400,5711
20231115,151300,6084222250,7440,7430,7440,7380,4625
20231115,151200,6049948350,7440,7430,7440,7380,10948
20231115,151100,5968720680,7400,7360,7400,7320,6486
20231115,151000,5921094580,7360,7330,7400,7320,2635
20231115,150900,5901717830,7320,7260,7320,7260,3262
20231115,150800,5877911010,7260,7260,7270,7260,1910
20231115,150700,5864041840,7250,7210,7280,7200,2849
20231115,150600,5843484770,7200,7070,7300,7040,29890
20231115,150500,5630271700,7080,7100,7100,7000,15498
20231115,150400,5521262090,7100,7160,7160,7100,5498
20231115,150300,5482166410,7120,7180,7180,7100,9442
20231115,150200,5414772480,7180,7210,7260,7170,6806
20231115,150100,5365817650,7210,7330,7330,7210,14857
20231115,150000,5257867400,7330,7310,7340,7310,1408
20231115,145900,5247559140,7300,7300,7310,7290,1745
20231115,145800,5234830260,7300,7290,7300,7290,3589
20231115,145700,5208664290,7290,7360,7360,7270,6735
20231115,145600,5159479460,7360,7380,7440,7360,2624
20231115,145500,5140103370,7380,7490,7490,7350,12460
20231115,145400,5047530320,7520,7470,7520,7450,5508
20231115,145300,5006325410,7470,7450,7490,7430,4642
20231115,145200,4971695960,7450,7410,7450,7400,4650
20231115,145100,4937173490,7420,7400,7420,7390,711
20231115,145000,4931909250,7390,7470,7500,7390,9452
20231115,144900,4861599010,7500,7450,7510,7430,6980
20231115,144800,4809387680,7450,7310,7550,7260,12505
20231115,144700,4717325880,7310,7340,7340,7290,9622
20231115,144600,4646985500,7350,7270,7350,7250,9669
20231115,144500,4576590920,7270,7250,7330,7220,15393
20231115,144400,4464245680,7210,7130,7280,7130,11342
20231115,144300,4382775500,7130,7040,7150,6990,13983
20231115,144200,4284363070,7040,7170,7280,6900,31379
20231115,144100,4061740250,7180,7000,7240,7000,27453
20231115,144000,3867432200,7190,7190,7190,7190,0
20231115,143900,3867432200,7190,7400,7420,7190,10065
20231115,143800,3794009700,7400,7400,7440,7300,10904
20231115,143700,3713791100,7440,7520,7520,7370,7958
20231115,143600,3654711420,7530,7690,7710,7500,26131
20231115,143500,3456477700,7700,7720,7750,7700,4758
20231115,143400,3419826650,7710,7750,7750,7710,682
20231115,143300,3414556310,7750,7750,7750,7700,5023
20231115,143200,3375788490,7750,7810,7810,7750,4299
20231115,143100,3342412420,7770,7770,7770,7770,0
20231115,143000,3342412420,7770,7760,7820,7760,498
20231115,142900,3338519360,7820,7750,7820,7730,1515
20231115,142800,3326794410,7750,7850,7850,7750,9069
20231115,142700,3256237060,7850,7850,7850,7850,104
20231115,142600,3255420660,7850,7880,7880,7810,4346
20231115,142500,3221390160,7880,7860,7880,7860,4719
20231115,142400,3184298800,7860,7910,7920,7860,4116
20231115,142300,3151928320,7920,7910,7930,7910,39
20231115,142200,3151619500,7870,7870,7870,7870,1500
20231115,142100,3139814500,7870,7910,7910,7860,5079
20231115,142000,3099869540,7880,7920,7920,7870,3990
20231115,141900,3068425760,7910,7940,7940,7910,1907
20231115,141800,3053311300,7940,7950,7950,7940,1040
20231115,141700,3045044400,7950,7960,7960,7950,2344
20231115,141600,3026399410,8010,8010,8010,8010,0
20231115,141500,3026399410,8010,7960,8010,7960,105
20231115,141400,3025563390,7960,8010,8010,7960,2012
20231115,141300,3009544230,8020,8010,8020,7960,5201
20231115,141200,2968071530,8030,8020,8030,8020,2280
20231115,141100,2949763180,8030,8020,8030,8020,201
20231115,141000,2948151150,8020,8010,8020,8010,360
20231115,140900,2945264450,8010,8010,8010,8000,177
20231115,140800,2943848130,8010,8010,8010,8010,0
20231115,140700,2943848130,8010,8010,8010,8010,72
20231115,140600,2943271410,8010,8000,8010,7990,176
20231115,140500,2941865110,7990,7990,7990,7990,183
20231115,140400,2940402940,8020,8000,8020,8000,54
20231115,140300,2939969880,7990,7990,7990,7990,0
20231115,140200,2939969880,7990,8000,8000,7990,225
20231115,140100,2938171070,8000,8000,8000,8000,1090
20231115,140000,2929451070,8000,8000,8000,8000,1024
20231115,135900,2921259070,8000,8000,8000,8000,0
20231115,135800,2921259070,8000,8030,8030,7980,5690
20231115,135700,2875757860,8030,8030,8030,8030,0
20231115,135600,2875757860,8030,8030,8030,8030,1
20231115,135500,2875749830,8030,8030,8030,8030,2
20231115,135400,2875733770,8030,8030,8030,8030,253
20231115,135300,2873702180,8000,8000,8000,8000,0
20231115,135200,2873702180,8000,8010,8030,8000,360
20231115,135100,2870815510,8020,8010,8020,8010,33
20231115,135000,2870551100,8010,8020,8030,8010,1927
20231115,134900,2855096950,8010,8000,8010,7990,264
20231115,134800,2852982430,8020,8010,8020,8010,150
20231115,134700,2851780830,8000,8000,8000,8000,451
20231115,134600,2848172830,8000,7980,8000,7960,691
20231115,134500,2842670910,7970,7970,7970,7970,1
20231115,134400,2842662940,8000,7980,8000,7950,1342
20231115,134300,2831970960,7990,7990,7990,7990,387
20231115,134200,2828878830,7990,8000,8000,7990,260
20231115,134100,2826798930,8020,8020,8020,8020,1
20231115,134000,2826790910,7990,8020,8020,7990,538
20231115,133900,2822486260,8020,8020,8020,8020,39
20231115,133800,2822173480,8020,8020,8020,8020,1
20231115,133700,2822165460,8020,8010,8020,8000,520
20231115,133600,2818004850,8020,8020,8030,8020,991
20231115,133500,2810047300,8020,8030,8030,8020,27
20231115,133400,2809830520,8030,8030,8030,8030,5
20231115,133300,2809790370,8030,8000,8030,8000,585
20231115,133200,2805106070,8020,8030,8040,8020,224
20231115,133100,2803307120,8030,8000,8030,8000,601
20231115,133000,2798487890,8000,8000,8000,8000,14
20231115,132900,2798375890,8010,8010,8010,8010,206
20231115,132800,2796725830,8010,8020,8020,8010,34
20231115,132700,2796453450,8020,8020,8020,8020,1
20231115,132600,2796445430,8020,8020,8020,8020,83
20231115,132500,2795779770,8020,8040,8060,8010,1147
20231115,132400,2786557930,8040,8030,8040,8030,129
20231115,132300,2785522030,8030,8030,8030,8030,841
20231115,132200,2778768800,8030,8020,8030,7990,1366
20231115,132100,2767821120,8020,8040,8050,8020,2947
20231115,132000,2744113370,8040,8030,8040,8030,527
20231115,131900,2739880600,8030,8010,8040,8010,723
20231115,131800,2734077760,8010,8050,8050,8010,1104
20231115,131700,2725211730,8050,8000,8060,8000,8606
20231115,131600,2656149820,7990,7990,8000,7990,880
20231115,131500,2649115100,8000,7990,8000,7990,959
20231115,131400,2641449670,7990,7990,7990,7990,125
20231115,131300,2640450920,7990,7970,7990,7950,1730
20231115,131200,2626662580,7960,7970,7970,7950,242
20231115,131100,2624736000,7980,7990,7990,7980,558
20231115,131000,2620283060,8000,7990,8000,7990,3143
20231115,130900,2595158530,7980,7910,7980,7910,9844
20231115,130800,2516943900,7910,7900,7910,7890,2593
20231115,130700,2496441710,7890,7880,7900,7880,590
20231115,130600,2491787480,7880,7900,7900,7880,404
20231115,130500,2488596000,7910,7910,7910,7900,495
20231115,130400,2484684870,7910,7910,7920,7910,1106
20231115,130300,2475936010,7900,7910,7910,7900,378
20231115,130200,2472946160,7900,7890,7900,7890,969
20231115,130100,2465296410,7860,7870,7890,7860,2577
20231115,130000,2444999390,7860,7860,7860,7860,150
20231115,125900,2443820390,7860,7860,7860,7860,0
20231115,125800,2443820390,7860,7860,7860,7860,259
20231115,125700,2441784650,7860,7860,7860,7860,55
20231115,125600,2441352350,7860,7860,7860,7860,160
20231115,125500,2440094750,7860,7860,7860,7860,502
20231115,125400,2436149030,7860,7860,7860,7860,370
20231115,125300,2433240830,7860,7860,7860,7860,10
20231115,125200,2433162230,7860,7850,7860,7850,68
20231115,125100,2432628420,7850,7850,7850,7850,96
20231115,125000,2431874820,7870,7870,7870,7870,2
20231115,124900,2431859080,7840,7840,7850,7840,1182
20231115,124800,2422580940,7840,7830,7840,7830,260
20231115,124700,2420543530,7820,7820,7820,7820,76
20231115,124600,2419949210,7820,7840,7840,7820,1191
20231115,124500,2410632670,7840,7840,7840,7840,247
20231115,124400,2408696190,7840,7840,7840,7840,65
20231115,124300,2408186590,7850,7850,7850,7840,301
20231115,124200,2405824290,7850,7850,7850,7850,330
20231115,124100,2403233790,7850,7850,7850,7850,1074
20231115,124000,2394802890,7850,7870,7870,7850,17
20231115,123900,2394669120,7870,7860,7870,7860,401
20231115,123800,2391515300,7850,7850,7850,7850,30
20231115,123700,2391279800,7850,7850,7850,7850,645
20231115,123600,2386216550,7850,7840,7860,7840,220
20231115,123500,2384489960,7860,7850,7860,7840,1646
20231115,123400,2371559020,7860,7860,7860,7850,273
20231115,123300,2369413400,7860,7860,7860,7850,3531
20231115,123200,2341673250,7860,7850,7860,7850,461
20231115,123100,2338052230,7850,7840,7850,7840,3051
20231115,123000,2314106140,7840,7830,7840,7830,259
20231115,122900,2312075950,7830,7840,7840,7830,82
20231115,122800,2311433810,7840,7830,7840,7820,1135
20231115,122700,2302543490,7830,7840,7840,7830,371
20231115,122600,2299638120,7840,7830,7840,7830,1144
20231115,122500,2290680500,7830,7820,7830,7810,1212
20231115,122400,2281199000,7810,7800,7810,7800,1845
20231115,122300,2266800570,7800,7800,7800,7800,20
20231115,122200,2266644570,7790,7790,7790,7790,512
20231115,122100,2262656090,7790,7790,7800,7780,750
20231115,122000,2256813590,7790,7780,7790,7780,37
20231115,121900,2256525430,7790,7780,7790,7780,128
20231115,121800,2255529480,7770,7770,7770,7770,203
20231115,121700,2253952170,7750,7750,7750,7750,54
20231115,121600,2253533670,7750,7760,7760,7750,545
20231115,121500,2249305630,7750,7740,7750,7740,869
20231115,121400,2242573400,7730,7730,7730,7730,243
20231115,121300,2240695010,7730,7720,7730,7720,258
20231115,121200,2238700750,7730,7720,7730,7720,122
20231115,121100,2237757910,7720,7720,7720,7720,12
20231115,121000,2237665270,7720,7720,7720,7720,599
20231115,120900,2233040990,7720,7720,7720,7720,10
20231115,120800,2232963790,7710,7710,7710,7710,11
20231115,120700,2232878980,7710,7720,7720,7710,122
20231115,120600,2231937430,7710,7710,7710,7710,0
20231115,120500,2231937430,7710,7710,7710,7710,0
20231115,120400,2231937430,7710,7710,7710,7710,0
20231115,120300,2231937430,7710,7710,7710,7710,0
20231115,120200,2231937430,7710,7710,7710,7710,30
20231115,120100,2231706130,7710,7720,7720,7710,25
20231115,120000,2231513270,7710,7710,7710,7710,447
20231115,115900,2228066900,7710,7710,7710,7710,83
20231115,115800,2227426970,7710,7710,7710,7710,100
20231115,115700,2226655970,7710,7700,7710,7700,87
20231115,115600,2225986020,7710,7710,7710,7710,100
20231115,115500,2225215020,7710,7700,7710,7700,65
20231115,115400,2224714070,7700,7690,7700,7690,48
20231115,115300,2224344480,7690,7690,7690,7690,12
20231115,115200,2224252200,7690,7700,7700,7690,1850
20231115,115100,2210008870,7700,7700,7700,7700,0
20231115,115000,2210008870,7700,7710,7710,7700,480
20231115,114900,2206311070,7720,7740,7740,7720,296
20231115,114800,2204025650,7740,7740,7740,7740,419
20231115,114700,2200782590,7740,7740,7740,7740,115
20231115,114600,2199892490,7750,7750,7750,7740,35
20231115,114500,2199621250,7740,7740,7740,7740,20
20231115,114400,2199466450,7750,7750,7750,7750,0
20231115,114300,2199466450,7750,7740,7750,7740,191
20231115,114200,2197987580,7700,7740,7750,7700,1448
20231115,114100,2186824290,7740,7750,7750,7740,1072
20231115,114000,2178516600,7740,7740,7740,7710,117
20231115,113900,2177613720,7740,7710,7740,7710,461
20231115,113800,2174048580,7710,7710,7710,7710,357
20231115,113700,2171296110,7710,7710,7710,7710,6
20231115,113600,2171249850,7710,7710,7710,7710,100
20231115,113500,2170478850,7700,7700,7700,7700,0
20231115,113400,2170478850,7700,7700,7700,7700,454
20231115,113300,2166983050,7690,7690,7690,7690,332
20231115,113200,2164429970,7690,7690,7690,7690,178
20231115,113100,2163061150,7700,7700,7700,7700,122
20231115,113000,2162121750,7700,7700,7700,7700,143
20231115,112900,2161020650,7710,7710,7710,7710,370
20231115,112800,2158167950,7710,7710,7710,7710,104
20231115,112700,2157366110,7680,7700,7700,7680,1124
20231115,112600,2148721040,7700,7700,7700,7700,554
20231115,112500,2144455240,7700,7740,7740,7700,1938
20231115,112400,2129523190,7740,7720,7740,7720,804
20231115,112300,2123303350,7720,7720,7720,7710,190
20231115,112200,2121837460,7700,7700,7700,7700,977
20231115,112100,2114314560,7700,7700,7700,7700,248
20231115,112000,2112404960,7700,7720,7720,7700,940
20231115,111900,2105161350,7710,7710,7720,7710,146
20231115,111800,2104035190,7710,7710,7710,7710,58
20231115,111700,2103588010,7710,7730,7730,7710,114
20231115,111600,2102707050,7730,7670,7730,7660,341
20231115,111500,2100089150,7660,7660,7670,7660,326
20231115,111400,2097591440,7660,7670,7670,7660,222
20231115,111300,2095889970,7680,7690,7690,7680,194
20231115,111200,2094400040,7680,7680,7690,7680,701
20231115,111100,2089012510,7680,7650,7680,7650,426
20231115,111000,2085750910,7650,7650,7660,7640,3788
20231115,110900,2056778920,7650,7670,7670,7650,1579
20231115,110800,2044677400,7680,7680,7680,7670,459
20231115,110700,2041156110,7680,7700,7700,7680,3778
20231115,110600,2012102570,7700,7700,7700,7700,196
20231115,110500,2010593370,7700,7740,7740,7700,14523
20231115,110400,1898599250,7740,7750,7750,7740,637
20231115,110300,1893665080,7750,7750,7750,7750,725
20231115,110200,1888046330,7750,7750,7750,7750,1296
20231115,110100,1878002330,7750,7740,7750,7740,106
20231115,110000,1877181550,7740,7720,7740,7710,706
20231115,105900,1871719750,7710,7740,7740,7710,94
20231115,105800,1870994270,7740,7710,7740,7710,1090
20231115,105700,1862581560,7700,7730,7730,7700,9810
20231115,105600,1786905180,7730,7740,7740,7730,831
20231115,105500,1780480680,7740,7750,7750,7730,1330
20231115,105400,1770183460,7750,7740,7750,7740,149
20231115,105300,1769029700,7750,7750,7750,7740,1526
20231115,105200,1757204700,7760,7780,7780,7760,4159
20231115,105100,1724908310,7780,7780,7780,7780,826
20231115,105000,1718482030,7780,7780,7780,7780,62
20231115,104900,1717999670,7780,7780,7780,7780,201
20231115,104800,1716435890,7780,7780,7780,7780,0
20231115,104700,1716435890,7780,7770,7780,7770,207
20231115,104600,1714825540,7760,7770,7770,7760,1616
20231115,104500,1702271580,7780,7780,7780,7780,682
20231115,104400,1696965620,7780,7780,7780,7770,229
20231115,104300,1695184200,7780,7790,7790,7780,3712
20231115,104200,1666279480,7790,7810,7810,7790,3182
20231115,104100,1641475110,7800,7800,7800,7800,0
20231115,104000,1641475110,7800,7790,7800,7790,5758
20231115,103900,1596565330,7790,7800,7800,7780,3067
20231115,103800,1572687470,7800,7800,7830,7800,14233
20231115,103700,1461632770,7810,7840,7840,7800,8482
20231115,103600,1395449250,7840,7830,7840,7820,78
20231115,103500,1394839010,7820,7850,7850,7810,447
20231115,103400,1391342700,7850,7820,7860,7810,827
20231115,103300,1384881100,7800,7860,7860,7800,13452
20231115,103200,1279690820,7890,7860,7890,7860,40
20231115,103100,1279376050,7840,7890,7890,7840,15143
20231115,103000,1160371270,7890,7900,7900,7890,843
20231115,102900,1153719550,7900,7900,7900,7900,71
20231115,102800,1153158650,7890,7890,7890,7880,269
20231115,102700,1151036250,7890,7900,7900,7890,2390
20231115,102600,1132161400,7900,7900,7900,7900,0
20231115,102500,1132161400,7900,7910,7910,7900,3222
20231115,102400,1106699240,7910,7910,7910,7910,277
20231115,102300,1104508170,7890,7900,7910,7890,1672
20231115,102200,1091294640,7910,7910,7910,7910,510
20231115,102100,1087260540,7910,7900,7910,7900,975
20231115,102000,1079548420,7900,7900,7900,7900,53
20231115,101900,1079129720,7880,7880,7880,7880,84
20231115,101800,1078467800,7880,7880,7880,7870,284
20231115,101700,1076230080,7880,7870,7880,7860,1102
20231115,101600,1067551950,7860,7870,7880,7860,1871
20231115,101500,1052833120,7870,7870,7870,7870,333
20231115,101400,1050212410,7870,7880,7880,7870,626
20231115,101300,1045285290,7870,7930,7930,7870,3966
20231115,101200,1013929150,7940,7980,7980,7940,4315
20231115,101100,979650760,7970,7970,7970,7970,135
20231115,101000,978574810,7970,7970,7970,7970,158
20231115,100900,977315550,7970,7950,7970,7950,94
20231115,100800,976567420,7950,7950,7950,7950,166
20231115,100700,975247720,7940,7940,7940,7940,50
20231115,100600,974850720,7950,7940,7950,7940,27
20231115,100500,974636220,7930,7940,7950,7930,245
20231115,100400,972691830,7940,7970,7970,7940,1725
20231115,100300,958987830,7970,7970,7970,7970,11
20231115,100200,958900160,7970,7980,7980,7970,698
20231115,100100,953332920,7980,8020,8020,7980,1970
20231115,100000,937576630,8010,8010,8020,8010,40
20231115,095900,937256220,8010,8010,8010,8010,1
20231115,095800,937248210,8020,8020,8020,8020,138
20231115,095700,936141450,8020,8020,8020,8010,86
20231115,095600,935451740,8020,8030,8030,8020,2006
20231115,095500,919349770,8030,8020,8030,8000,2928
20231115,095400,895903200,8020,8010,8020,8010,626
20231115,095300,890883930,8010,8010,8010,8010,875
20231115,095200,883875180,8010,7970,8020,7970,3616
20231115,095100,854970440,7970,7970,7970,7970,370
20231115,095000,852021540,7970,7970,7970,7960,442
20231115,094900,848501770,7970,7960,7970,7960,272
20231115,094800,846334470,7960,7940,7960,7940,2029
20231115,094700,830213780,7940,7910,7940,7910,2099
20231115,094600,813579700,7910,7910,7910,7900,23
20231115,094500,813397880,7910,7910,7920,7910,406
20231115,094400,810184200,7910,7900,7910,7900,1122
20231115,094300,801311290,7900,7900,7900,7890,154
20231115,094200,800094780,7880,7900,7900,7880,451
20231115,094100,796533660,7890,7910,7910,7890,32
20231115,094000,796280980,7910,7910,7910,7880,320
20231115,093900,793749990,7910,7910,7910,7910,37
20231115,093800,793457320,7910,7880,7910,7870,1016
20231115,093700,785451310,7880,7870,7880,7870,405
20231115,093600,782259920,7880,7840,7880,7840,3424
20231115,093500,755374400,7840,7830,7840,7830,13
20231115,093400,755272490,7830,7850,7860,7830,1408
20231115,093300,744242490,7870,7850,7870,7850,106
20231115,093200,743408290,7820,7810,7850,7810,4061
20231115,093100,711681080,7810,7830,7830,7810,3183
20231115,093000,686796190,7820,7830,7840,7820,814
20231115,092900,680424050,7840,7840,7850,7840,1240
20231115,092800,670694880,7850,7850,7850,7840,352
20231115,092700,667931930,7850,7840,7850,7810,1241
20231115,092600,658216010,7840,7860,7860,7840,5379
20231115,092500,615999450,7860,7910,7910,7860,5558
20231115,092400,572186320,7910,7910,7910,7910,200
20231115,092300,570604320,7900,7920,7930,7900,4133
20231115,092200,537945080,7920,7930,7960,7910,1201
20231115,092100,528444190,7910,7920,7920,7910,562
20231115,092000,523995550,7910,7930,7930,7910,2490
20231115,091900,504288810,7930,7950,7950,7930,663
20231115,091800,499023590,7950,7960,7960,7950,606
20231115,091700,494205880,7960,8000,8010,7960,1839
20231115,091600,479501300,7990,7930,8000,7920,21797
20231115,091500,306178840,7930,7950,7950,7930,1673
20231115,091400,292890200,7950,7970,7970,7950,759
20231115,091300,286853810,7950,7960,7960,7950,710
20231115,091200,281208670,7960,7940,7960,7930,623
20231115,091100,276260800,7930,7950,7950,7930,2058
20231115,091000,259920100,7950,7940,7950,7940,225
20231115,090900,258132750,7940,7940,7940,7940,738
20231115,090800,252273030,7940,7990,7990,7940,1393
20231115,090700,241195980,7970,7980,7990,7970,293
20231115,090600,238860410,8000,7990,8000,7980,717
20231115,090500,233131510,7990,8020,8030,7980,1605
20231115,090400,220279220,8020,7900,8030,7900,8782
20231115,090300,150322560,7900,7910,7950,7900,3174
20231115,090200,125217980,7900,7900,7950,7890,2054
20231115,090100,108977900,7900,7980,7980,7870,4930
20231115,090000,69826250,7980,7980,7980,7850,8753