stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203400,15188894850,7040,7040,7040,7040,21074
20231115,203300,15188894850,7040,7040,7040,7040,0
20231115,203200,15188894850,7040,7040,7040,7040,0
20231115,203100,15188894850,7040,7040,7040,7040,0
20231115,203000,15188894850,7040,7040,7040,7040,0
20231115,202900,15188894850,7040,7040,7040,7040,0
20231115,202800,15188894850,7040,7040,7040,7040,0
20231115,202700,15188894850,7040,7040,7040,7040,0
20231115,202600,15188894850,7040,7040,7040,7040,0
20231115,202500,15188894850,7040,7040,7040,7040,0
20231115,202400,15188894850,7040,7040,7040,7040,0
20231115,202300,15188894850,7040,7040,7040,7040,0
20231115,202200,15188894850,7040,7040,7040,7040,0
20231115,202100,15188894850,7040,7040,7040,7040,0
20231115,202000,15188894850,7040,7040,7040,7040,0
20231115,201900,15188894850,7040,7040,7040,7040,0
20231115,201800,15188894850,7040,7040,7040,7040,0
20231115,201700,15188894850,7040,7040,7040,7040,0
20231115,201600,15188894850,7040,7040,7040,7040,0
20231115,201500,15188894850,7040,7040,7040,7040,0
20231115,201400,15188894850,7040,7040,7040,7040,0
20231115,201300,15188894850,7040,7040,7040,7040,0
20231115,201200,15188894850,7040,7040,7040,7040,0
20231115,201100,15188894850,7040,7040,7040,7040,0
20231115,201000,15188894850,7040,7040,7040,7040,0
20231115,200900,15188894850,7040,7040,7040,7040,0
20231115,200800,15188894850,7040,7040,7040,7040,0
20231115,200700,15188894850,7040,7040,7040,7040,0
20231115,200600,15188894850,7040,7040,7040,7040,0
20231115,200500,15188894850,7040,7040,7040,7040,0
20231115,200400,15188894850,7040,7040,7040,7040,21074
20231115,200300,15188894850,7040,7040,7040,7040,0
20231115,200200,15188894850,7040,7040,7040,7040,0
20231115,200100,15188894850,7040,7040,7040,7040,0
20231115,200000,15188894850,7040,7040,7040,7040,0
20231115,195900,15188894850,7040,7040,7040,7040,0
20231115,195800,15188894850,7040,7040,7040,7040,0
20231115,195700,15188894850,7040,7040,7040,7040,0
20231115,195600,15188894850,7040,7040,7040,7040,0
20231115,195500,15188894850,7040,7040,7040,7040,0
20231115,195400,15188894850,7040,7040,7040,7040,0
20231115,195300,15188894850,7040,7040,7040,7040,0
20231115,195200,15188894850,7040,7040,7040,7040,0
20231115,195100,15188894850,7040,7040,7040,7040,0
20231115,195000,15188894850,7040,7040,7040,7040,0
20231115,194900,15188894850,7040,7040,7040,7040,0
20231115,194800,15188894850,7040,7040,7040,7040,0
20231115,194700,15188894850,7040,7040,7040,7040,0
20231115,194600,15188894850,7040,7040,7040,7040,0
20231115,194500,15188894850,7040,7040,7040,7040,0
20231115,194400,15188894850,7040,7040,7040,7040,0
20231115,194300,15188894850,7040,7040,7040,7040,0
20231115,194200,15188894850,7040,7040,7040,7040,0
20231115,194100,15188894850,7040,7040,7040,7040,0
20231115,194000,15188894850,7040,7040,7040,7040,0
20231115,193900,15188894850,7040,7040,7040,7040,0
20231115,193800,15188894850,7040,7040,7040,7040,0
20231115,193700,15188894850,7040,7040,7040,7040,0
20231115,193600,15188894850,7040,7040,7040,7040,0
20231115,193500,15188894850,7040,7040,7040,7040,0
20231115,193400,15188894850,7040,7040,7040,7040,21074
20231115,193300,15188894850,7040,7040,7040,7040,0
20231115,193200,15188894850,7040,7040,7040,7040,0
20231115,193100,15188894850,7040,7040,7040,7040,0
20231115,193000,15188894850,7040,7040,7040,7040,0
20231115,192900,15188894850,7040,7040,7040,7040,0
20231115,192800,15188894850,7040,7040,7040,7040,0
20231115,192700,15188894850,7040,7040,7040,7040,0
20231115,192600,15188894850,7040,7040,7040,7040,0
20231115,192500,15188894850,7040,7040,7040,7040,0
20231115,192400,15188894850,7040,7040,7040,7040,0
20231115,192300,15188894850,7040,7040,7040,7040,0
20231115,192200,15188894850,7040,7040,7040,7040,0
20231115,192100,15188894850,7040,7040,7040,7040,0
20231115,192000,15188894850,7040,7040,7040,7040,0
20231115,191900,15188894850,7040,7040,7040,7040,0
20231115,191800,15188894850,7040,7040,7040,7040,0
20231115,191700,15188894850,7040,7040,7040,7040,0
20231115,191600,15188894850,7040,7040,7040,7040,0
20231115,191500,15188894850,7040,7040,7040,7040,0
20231115,191400,15188894850,7040,7040,7040,7040,0
20231115,191300,15188894850,7040,7040,7040,7040,0
20231115,191200,15188894850,7040,7040,7040,7040,0
20231115,191100,15188894850,7040,7040,7040,7040,0
20231115,191000,15188894850,7040,7040,7040,7040,0
20231115,190900,15188894850,7040,7040,7040,7040,0
20231115,190800,15188894850,7040,7040,7040,7040,0
20231115,190700,15188894850,7040,7040,7040,7040,0
20231115,190600,15188894850,7040,7040,7040,7040,0
20231115,190500,15188894850,7040,7040,7040,7040,0
20231115,190400,15188894850,7040,7040,7040,7040,21074
20231115,190300,15188894850,7040,7040,7040,7040,0
20231115,190200,15188894850,7040,7040,7040,7040,0
20231115,190100,15188894850,7040,7040,7040,7040,0
20231115,190000,15188894850,7040,7040,7040,7040,0
20231115,185900,15188894850,7040,7040,7040,7040,0
20231115,185800,15188894850,7040,7040,7040,7040,0
20231115,185700,15188894850,7040,7040,7040,7040,0
20231115,185600,15188894850,7040,7040,7040,7040,0
20231115,185500,15188894850,7040,7040,7040,7040,0
20231115,185400,15188894850,7040,7040,7040,7040,0
20231115,185300,15188894850,7040,7040,7040,7040,0
20231115,185200,15188894850,7040,7040,7040,7040,0
20231115,185100,15188894850,7040,7040,7040,7040,0
20231115,185000,15188894850,7040,7040,7040,7040,0
20231115,184900,15188894850,7040,7040,7040,7040,0
20231115,184800,15188894850,7040,7040,7040,7040,0
20231115,184700,15188894850,7040,7040,7040,7040,0
20231115,184600,15188894850,7040,7040,7040,7040,0
20231115,184500,15188894850,7040,7040,7040,7040,0
20231115,184400,15188894850,7040,7040,7040,7040,0
20231115,184300,15188894850,7040,7040,7040,7040,0
20231115,184200,15188894850,7040,7040,7040,7040,0
20231115,184100,15188894850,7040,7040,7040,7040,0
20231115,184000,15188894850,7040,7040,7040,7040,0
20231115,183900,15188894850,7040,7040,7040,7040,0
20231115,183800,15188894850,7040,7040,7040,7040,0
20231115,183700,15188894850,7040,7040,7040,7040,0
20231115,183600,15188894850,7040,7040,7040,7040,0
20231115,183500,15188894850,7040,7040,7040,7040,0
20231115,183400,15188894850,7040,7040,7040,7040,21074
20231115,183300,15188894850,7040,7040,7040,7040,0
20231115,183200,15188894850,7040,7040,7040,7040,0
20231115,183100,15188894850,7040,7040,7040,7040,0
20231115,183000,15188894850,7040,7040,7040,7040,0
20231115,182900,15188894850,7040,7040,7040,7040,0
20231115,182800,15188894850,7040,7040,7040,7040,0
20231115,182700,15188894850,7040,7040,7040,7040,0
20231115,182600,15188894850,7040,7040,7040,7040,0
20231115,182500,15188894850,7040,7040,7040,7040,0
20231115,182400,15188894850,7040,7040,7040,7040,0
20231115,182300,15188894850,7040,7040,7040,7040,0
20231115,182200,15188894850,7040,7040,7040,7040,0
20231115,182100,15188894850,7040,7040,7040,7040,0
20231115,182000,15188894850,7040,7040,7040,7040,0
20231115,181900,15188894850,7040,7040,7040,7040,0
20231115,181800,15188894850,7040,7040,7040,7040,0
20231115,181700,15188894850,7040,7040,7040,7040,0
20231115,181600,15188894850,7040,7040,7040,7040,0
20231115,181500,15188894850,7040,7040,7040,7040,0
20231115,181400,15188894850,7040,7040,7040,7040,0
20231115,181300,15188894850,7040,7040,7040,7040,0
20231115,181200,15188894850,7040,7040,7040,7040,0
20231115,181100,15188894850,7040,7040,7040,7040,0
20231115,181000,15188894850,7040,7040,7040,7040,0
20231115,180900,15188894850,7040,7040,7040,7040,0
20231115,180800,15188894850,7040,7040,7040,7040,0
20231115,180700,15188894850,7040,7040,7040,7040,0
20231115,180600,15188894850,7040,7040,7040,7040,0
20231115,180500,15188894850,7040,7040,7040,7040,0
20231115,180400,15188894850,7040,7040,7040,7040,21074
20231115,180300,15188894850,7040,7040,7040,7040,0
20231115,180200,15188894850,7040,7040,7040,7040,0
20231115,180100,15188894850,7040,7040,7040,7040,0
20231115,180000,15188894850,7040,7040,7040,7040,0
20231115,175900,15188894850,7040,7040,7040,7040,0
20231115,175800,15188894850,7040,7040,7040,7040,0
20231115,175700,15188894850,7040,7040,7040,7040,0
20231115,175600,15188894850,7040,7040,7040,7040,0
20231115,175500,15188894850,7040,7040,7040,7040,0
20231115,175400,15188894850,7040,7040,7040,7040,0
20231115,175300,15188894850,7040,7040,7040,7040,0
20231115,175200,15188894850,7040,7040,7040,7040,0
20231115,175100,15188894850,7040,7040,7040,7040,0
20231115,175000,15188894850,7040,7040,7040,7040,0
20231115,174900,15188894850,7040,7040,7040,7040,0
20231115,174800,15188894850,7040,7040,7040,7040,0
20231115,174700,15188894850,7040,7040,7040,7040,0
20231115,174600,15188894850,7040,7040,7040,7040,0
20231115,174500,15188894850,7040,7040,7040,7040,0
20231115,174400,15188894850,7040,7040,7040,7040,0
20231115,174300,15188894850,7040,7040,7040,7040,0
20231115,174200,15188894850,7040,7040,7040,7040,0
20231115,174100,15188894850,7040,7040,7040,7040,0
20231115,174000,15188894850,7040,7040,7040,7040,0
20231115,173900,15188894850,7040,7040,7040,7040,0
20231115,173800,15188894850,7040,7040,7040,7040,0
20231115,173700,15188894850,7040,7040,7040,7040,0
20231115,173600,15188894850,7040,7040,7040,7040,0
20231115,173500,15188894850,7040,7040,7040,7040,0
20231115,173400,15188894850,7040,7040,7040,7040,21074
20231115,173300,15188894850,7040,7040,7040,7040,0
20231115,173200,15188894850,7040,7040,7040,7040,0
20231115,173100,15188894850,7040,7040,7040,7040,0
20231115,173000,15188894850,7040,7040,7040,7040,0
20231115,172900,15188894850,7040,7040,7040,7040,0
20231115,172800,15188894850,7040,7040,7040,7040,0
20231115,172700,15188894850,7040,7040,7040,7040,0
20231115,172600,15188894850,7040,7040,7040,7040,0
20231115,172500,15188894850,7040,7040,7040,7040,0
20231115,172400,15188894850,7040,7040,7040,7040,0
20231115,172300,15188894850,7040,7040,7040,7040,0
20231115,172200,15188894850,7040,7040,7040,7040,0
20231115,172100,15188894850,7040,7040,7040,7040,0
20231115,172000,15188894850,7040,7040,7040,7040,0
20231115,171900,15188894850,7040,7040,7040,7040,0
20231115,171800,15188894850,7040,7040,7040,7040,0
20231115,171700,15188894850,7040,7040,7040,7040,0
20231115,171600,15188894850,7040,7040,7040,7040,0
20231115,171500,15188894850,7040,7040,7040,7040,0
20231115,171400,15188894850,7040,7040,7040,7040,0
20231115,171300,15188894850,7040,7040,7040,7040,0
20231115,171200,15188894850,7040,7040,7040,7040,0
20231115,171100,15188894850,7040,7040,7040,7040,0
20231115,171000,15188894850,7040,7040,7040,7040,0
20231115,170900,15188894850,7040,7040,7040,7040,0
20231115,170800,15188894850,7040,7040,7040,7040,0
20231115,170700,15188894850,7040,7040,7040,7040,0
20231115,170600,15188894850,7040,7040,7040,7040,0
20231115,170500,15188894850,7040,7040,7040,7040,0
20231115,170400,15188894850,7040,7040,7040,7040,21074
20231115,170300,15188894850,7040,7040,7040,7040,0
20231115,170200,15188894850,7040,7040,7040,7040,0
20231115,170100,15188894850,7040,7040,7040,7040,0
20231115,170000,15188894850,7040,7040,7040,7040,0
20231115,165900,15188894850,7040,7040,7040,7040,0
20231115,165800,15188894850,7040,7040,7040,7040,0
20231115,165700,15188894850,7040,7040,7040,7040,0
20231115,165600,15188894850,7040,7040,7040,7040,0
20231115,165500,15188894850,7040,7040,7040,7040,0
20231115,165400,15188894850,7040,7040,7040,7040,0
20231115,165300,15188894850,7040,7040,7040,7040,0
20231115,165200,15188894850,7040,7040,7040,7040,0
20231115,165100,15188894850,7040,7040,7040,7040,0
20231115,165000,15188894850,7040,7040,7040,7040,0
20231115,164900,15188894850,7040,7040,7040,7040,0
20231115,164800,15188894850,7040,7040,7040,7040,0
20231115,164700,15188894850,7040,7040,7040,7040,0
20231115,164600,15188894850,7040,7040,7040,7040,0
20231115,164500,15188894850,7040,7040,7040,7040,0
20231115,164400,15188894850,7040,7040,7040,7040,0
20231115,164300,15188894850,7040,7040,7040,7040,0
20231115,164200,15188894850,7040,7040,7040,7040,0
20231115,164100,15188894850,7040,7040,7040,7040,0
20231115,164000,15188894850,7040,7040,7040,7040,0
20231115,163900,15188894850,7040,7040,7040,7040,0
20231115,163800,15188894850,7040,7040,7040,7040,0
20231115,163700,15188894850,7040,7040,7040,7040,0
20231115,163600,15188894850,7040,7040,7040,7040,0
20231115,163500,15188894850,7040,7040,7040,7040,0
20231115,163400,15188894850,7040,7040,7040,7040,21074
20231115,163300,15188894850,7040,7040,7040,7040,0
20231115,163200,15188894850,7040,7040,7040,7040,0
20231115,163100,15188894850,7040,7040,7040,7040,0
20231115,163000,15188894850,7040,7040,7040,7040,0
20231115,162900,15188894850,7040,7040,7040,7040,0
20231115,162800,15188894850,7040,7040,7040,7040,0
20231115,162700,15188894850,7040,7040,7040,7040,0
20231115,162600,15188894850,7040,7040,7040,7040,0
20231115,162500,15188894850,7040,7040,7040,7040,0
20231115,162400,15188894850,7040,7040,7040,7040,0
20231115,162300,15188894850,7040,7040,7040,7040,0
20231115,162200,15188894850,7040,7040,7040,7040,0
20231115,162100,15188894850,7040,7040,7040,7040,0
20231115,162000,15188894850,7040,7040,7040,7040,0
20231115,161900,15188894850,7040,7040,7040,7040,0
20231115,161800,15188894850,7040,7040,7040,7040,0
20231115,161700,15188894850,7040,7040,7040,7040,0
20231115,161600,15188894850,7040,7040,7040,7040,0
20231115,161500,15188894850,7040,7040,7040,7040,0
20231115,161400,15188894850,7040,7040,7040,7040,0
20231115,161300,15188894850,7040,7040,7040,7040,0
20231115,161200,15188894850,7040,7040,7040,7040,0
20231115,161100,15188894850,7040,7040,7040,7040,0
20231115,161000,15188894850,7040,7040,7040,7040,0
20231115,160900,15188894850,7040,7040,7040,7040,0
20231115,160800,15188894850,7040,7040,7040,7040,0
20231115,160700,15188894850,7040,7040,7040,7040,0
20231115,160600,15188894850,7040,7040,7040,7040,0
20231115,160500,15188894850,7040,7040,7040,7040,0
20231115,160400,15188894850,7040,7040,7040,7040,21074
20231115,160300,15188894850,7040,7040,7040,7040,0
20231115,160200,15188894850,7040,7040,7040,7040,0
20231115,160100,15188894850,7040,7040,7040,7040,0
20231115,160000,15188894850,7040,7040,7040,7040,0
20231115,155900,15188894850,7040,7040,7040,7040,0
20231115,155800,15188894850,7040,7040,7040,7040,0
20231115,155700,15188894850,7040,7040,7040,7040,0
20231115,155600,15188894850,7040,7040,7040,7040,0
20231115,155500,15188894850,7040,7040,7040,7040,0
20231115,155400,15188894850,7040,7040,7040,7040,0
20231115,155300,15188894850,7040,7040,7040,7040,0
20231115,155200,15188894850,7040,7040,7040,7040,0
20231115,155100,15188894850,7040,7040,7040,7040,0
20231115,155000,15188894850,7040,7040,7040,7040,0
20231115,154900,15188894850,7040,7040,7040,7040,0
20231115,154800,15188894850,7040,7040,7040,7040,0
20231115,154700,15188894850,7040,7040,7040,7040,0
20231115,154600,15188894850,7040,7040,7040,7040,0
20231115,154500,15188894850,7040,7040,7040,7040,0
20231115,154400,15188894850,7040,7040,7040,7040,0
20231115,154300,15188894850,7040,7040,7040,7040,0
20231115,154200,15188894850,7040,7040,7040,7040,0
20231115,154100,15188894850,7040,7040,7040,7040,0
20231115,154000,15188894850,7040,7040,7040,7040,0
20231115,153900,15188894850,7040,7040,7040,7040,0
20231115,153800,15188894850,7040,7040,7040,7040,0
20231115,153700,15188894850,7040,7040,7040,7040,0
20231115,153600,15188894850,7040,7040,7040,7040,0
20231115,153500,15188894850,7040,7040,7040,7040,0
20231115,153400,15188894850,7040,7040,7040,7040,21074
20231115,153300,15188894850,7040,7040,7040,7040,0
20231115,153200,15188894850,7040,7040,7040,7040,0
20231115,153100,15188894850,7040,7040,7040,7040,0
20231115,153000,15188894850,7040,7040,7040,7040,21074
20231115,152900,15040533890,7050,7050,7050,7050,0
20231115,152800,15040533890,7050,7050,7050,7050,0
20231115,152700,15040533890,7050,7050,7050,7050,0
20231115,152600,15040533890,7050,7050,7050,7050,0
20231115,152500,15040533890,7050,7050,7050,7050,0
20231115,152400,15040533890,7050,7050,7050,7050,0
20231115,152300,15040533890,7050,7050,7050,7050,0
20231115,152200,15040533890,7050,7050,7050,7050,0
20231115,152100,15040533890,7050,7050,7050,7050,0
20231115,152000,15040533890,7050,7050,7050,7050,0
20231115,151900,15040533890,7050,7040,7060,7040,10601
20231115,151800,14965767500,7050,7020,7050,7010,8470
20231115,151700,14906215310,7010,7010,7020,7010,3338
20231115,151600,14882815900,7010,7020,7030,7010,788
20231115,151500,14877287220,7020,7020,7030,7020,1401
20231115,151400,14867440570,7030,7010,7030,7000,1063
20231115,151300,14859983660,7000,6980,7000,6980,11920
20231115,151200,14776588400,6980,6990,6990,6980,437
20231115,151100,14773538130,6980,6980,6990,6980,2333
20231115,151000,14757251430,6970,6970,6980,6960,1718
20231115,150900,14745268680,6970,6970,6970,6970,898
20231115,150800,14739009620,6970,6970,6980,6970,449
20231115,150700,14735880020,6970,6970,6980,6960,2643
20231115,150600,14717464760,6980,6950,6980,6950,13147
20231115,150500,14625948210,6950,6960,6960,6950,5091
20231115,150400,14590552160,6960,6950,6960,6950,3018
20231115,150300,14569553900,6950,6970,6980,6950,2261
20231115,150200,14553800600,6970,6960,6970,6960,1024
20231115,150100,14546664740,6960,6970,6970,6960,1344
20231115,150000,14537306000,6960,6960,6970,6960,2549
20231115,145900,14519561070,6960,6960,6980,6960,893
20231115,145800,14513342280,6960,6980,7000,6960,6393
20231115,145700,14468735410,6970,6980,6980,6960,7644
20231115,145600,14415459920,6980,6980,6980,6970,1022
20231115,145500,14408333850,6980,6980,6980,6970,447
20231115,145400,14405214990,6980,6990,6990,6980,622
20231115,145300,14400869410,6990,6970,7000,6970,2288
20231115,145200,14384867440,6960,6990,7000,6960,1757
20231115,145100,14372618210,7000,6990,7010,6980,3912
20231115,145000,14345235450,6990,6980,7000,6980,1173
20231115,144900,14337036580,6980,6990,6990,6970,1168
20231115,144800,14328881790,6980,6980,6980,6980,132
20231115,144700,14327960430,6980,6960,7000,6960,6951
20231115,144600,14279449180,6960,6980,6980,6960,1306
20231115,144500,14270346120,6980,6980,6980,6980,2149
20231115,144400,14255346100,6980,6970,6990,6970,3168
20231115,144300,14233239880,6970,6990,6990,6970,7079
20231115,144200,14183837060,6990,7010,7010,6980,3691
20231115,144100,14158038280,6990,7000,7010,6980,3702
20231115,144000,14132154470,6990,6990,6990,6990,455
20231115,143900,14128974020,7000,6990,7000,6990,664
20231115,143800,14124329160,6990,7000,7000,6990,2877
20231115,143700,14104213720,7000,7000,7000,7000,326
20231115,143600,14101931720,7030,7000,7030,6990,464
20231115,143500,14098683770,7000,7000,7000,6990,1157
20231115,143400,14090584840,7000,6990,7040,6990,2226
20231115,143300,14074975060,6980,7030,7030,6980,5586
20231115,143200,14035861620,7030,7030,7030,7020,620
20231115,143100,14031503640,7030,7030,7030,7020,4142
20231115,143000,14002414560,7030,7040,7040,7030,2902
20231115,142900,13982005610,7040,7040,7050,7040,220
20231115,142800,13980456650,7050,7060,7060,7040,1457
20231115,142700,13970184730,7060,7030,7060,7030,2680
20231115,142600,13951289600,7050,7060,7070,7030,1612
20231115,142500,13939909450,7060,7060,7070,7050,2733
20231115,142400,13920613630,7060,7030,7060,7030,19469
20231115,142300,13783382250,7030,7030,7040,7030,4754
20231115,142200,13749954990,7020,7030,7030,7020,673
20231115,142100,13745226040,7020,7020,7030,7010,4095
20231115,142000,13716468160,7020,7010,7020,7010,558
20231115,141900,13712556450,7010,7000,7020,7000,1757
20231115,141800,13700240670,7000,7000,7010,7000,1233
20231115,141700,13691608600,7000,7010,7010,7000,1079
20231115,141600,13684045250,7010,7010,7020,7000,459
20231115,141500,13680826100,7010,7000,7010,7000,2189
20231115,141400,13665495850,7000,7000,7010,7000,1984
20231115,141300,13651603850,7000,7010,7010,7000,528
20231115,141200,13647904420,7010,7010,7020,7010,464
20231115,141100,13644651310,7020,7000,7020,7000,4600
20231115,141000,13612424030,7000,7010,7010,7000,165
20231115,140900,13611267720,7010,6990,7010,6990,1055
20231115,140800,13603875500,6990,7000,7000,6990,236
20231115,140700,13602224140,7000,7000,7010,6990,1523
20231115,140600,13591563550,7000,7010,7010,7000,67
20231115,140500,13591093980,7010,7010,7010,7010,848
20231115,140400,13585149500,7010,7010,7020,7000,490
20231115,140300,13581716370,7020,7000,7020,7000,1662
20231115,140200,13570065210,7000,7000,7020,7000,899
20231115,140100,13563770140,7000,7020,7020,7000,2373
20231115,140000,13547114280,7020,7000,7020,7000,1271
20231115,135900,13538192590,7000,7010,7020,7000,790
20231115,135800,13532654010,7010,7030,7040,7010,5140
20231115,135700,13496528390,7030,7010,7030,7000,7737
20231115,135600,13442179610,7000,6990,7000,6990,1166
20231115,135500,13434023910,6990,6980,6990,6980,480
20231115,135400,13430670360,6990,6990,6990,6970,213
20231115,135300,13429181570,7010,6980,7010,6980,5044
20231115,135200,13393898210,6960,6960,6980,6950,3673
20231115,135100,13368289720,6960,6970,6970,6960,117
20231115,135000,13367475270,6960,6960,6970,6960,468
20231115,134900,13364216990,6960,6960,6960,6960,1176
20231115,134800,13356032030,6960,6950,6960,6950,268
20231115,134700,13354167420,6960,6950,6960,6950,757
20231115,134600,13348905940,6950,6950,6960,6950,249
20231115,134500,13347173850,6950,6950,6950,6940,1626
20231115,134400,13335883690,6950,6950,6950,6950,3150
20231115,134300,13313991190,6960,6950,6960,6950,540
20231115,134200,13310237540,6950,6950,6950,6950,1404
20231115,134100,13300479740,6950,6960,6960,6950,704
20231115,134000,13295585930,6950,6950,6960,6940,203
20231115,133900,13294175260,6950,6960,6960,6950,1706
20231115,133800,13282316410,6960,6950,6960,6950,536
20231115,133700,13278590850,6950,6940,6950,6940,8767
20231115,133600,13217739640,6940,6950,6950,6940,170
20231115,133500,13216559690,6950,6940,6950,6940,423
20231115,133400,13213620870,6950,6950,6960,6940,205
20231115,133300,13212196400,6950,6950,6950,6940,895
20231115,133200,13205983210,6950,6950,6950,6950,581
20231115,133100,13201945260,6950,6940,6950,6940,165
20231115,133000,13200799210,6940,6950,6960,6940,1298
20231115,132900,13191787740,6950,6950,6950,6950,1138
20231115,132800,13183878640,6960,6960,6960,6950,379
20231115,132700,13181242220,6960,6960,6970,6950,217
20231115,132600,13179731720,6960,6950,6960,6950,91
20231115,132500,13179098840,6950,6960,6960,6950,162
20231115,132400,13177971680,6960,6980,6980,6960,711
20231115,132300,13173014520,6980,6960,6980,6960,2034
20231115,132200,13158842470,6960,6950,6960,6950,1541
20231115,132100,13148126430,6940,6940,6950,6930,964
20231115,132000,13141436270,6940,6950,6950,6940,2940
20231115,131900,13121011330,6950,6950,6950,6930,1062
20231115,131800,13113641870,6950,6940,6950,6930,793
20231115,131700,13108142790,6940,6930,6950,6930,4051
20231115,131600,13080039070,6930,6930,6930,6930,532
20231115,131500,13076352310,6930,6930,6940,6930,2759
20231115,131400,13057232340,6940,6940,6940,6940,1
20231115,131300,13057225400,6940,6930,6940,6930,1486
20231115,131200,13046922220,6930,6930,6940,6930,832
20231115,131100,13041153420,6930,6930,6930,6930,351
20231115,131000,13038720990,6940,6940,6940,6940,105
20231115,130900,13037992290,6930,6920,6930,6910,1468
20231115,130800,13027827710,6920,6940,6940,6920,1268
20231115,130700,13019046580,6940,6940,6940,6940,11
20231115,130600,13018970240,6940,6950,6960,6940,2561
20231115,130500,13001186840,6950,6940,6960,6940,1397
20231115,130400,12991477800,6940,6930,6950,6930,1062
20231115,130300,12984107510,6930,6920,6930,6920,2339
20231115,130200,12967916610,6920,6920,6920,6920,79
20231115,130100,12967369930,6920,6920,6920,6920,19
20231115,130000,12967238450,6920,6910,6920,6910,879
20231115,125900,12961160530,6910,6910,6920,6900,767
20231115,125800,12955860600,6900,6910,6910,6900,1228
20231115,125700,12947379660,6910,6910,6920,6900,926
20231115,125600,12940982820,6910,6900,6910,6900,128
20231115,125500,12940098450,6900,6900,6910,6890,1064
20231115,125400,12932752160,6900,6900,6910,6900,2404
20231115,125300,12916164440,6900,6910,6910,6900,2417
20231115,125200,12899486350,6910,6910,6920,6900,1391
20231115,125100,12889876730,6910,6900,6910,6900,512
20231115,125000,12886340850,6910,6910,6910,6910,367
20231115,124900,12883804880,6920,6900,6920,6900,1177
20231115,124800,12875670430,6900,6910,6910,6900,834
20231115,124700,12869914610,6910,6910,6920,6910,2074
20231115,124600,12855576020,6910,6910,6910,6910,1183
20231115,124500,12847401490,6910,6900,6910,6900,1011
20231115,124400,12840422110,6910,6900,6910,6890,1163
20231115,124300,12832401260,6900,6910,6910,6900,274
20231115,124200,12830510650,6890,6890,6920,6890,1764
20231115,124100,12818354620,6920,6920,6920,6890,1208
20231115,124000,12810019120,6920,6890,6920,6890,1832
20231115,123900,12797379620,6890,6900,6900,6890,2053
20231115,123800,12783233450,6900,6890,6900,6890,727
20231115,123700,12778218200,6890,6880,6890,6880,1091
20231115,123600,12770706220,6880,6900,6900,6880,4564
20231115,123500,12739294320,6900,6900,6900,6880,3325
20231115,123400,12716379890,6900,6920,6920,6900,422
20231115,123300,12713461210,6920,6910,6920,6900,3259
20231115,123200,12690945620,6910,6920,6930,6910,2403
20231115,123100,12674322750,6920,6900,6920,6900,272
20231115,123000,12672443710,6900,6900,6900,6900,2820
20231115,122900,12652985710,6930,6890,6930,6890,4745
20231115,122800,12620239950,6890,6900,6910,6890,5005
20231115,122700,12585717490,6900,6900,6910,6900,889
20231115,122600,12579581000,6910,6910,6910,6890,1457
20231115,122500,12569520250,6920,6900,6920,6890,3725
20231115,122400,12543818050,6890,6930,6930,6890,5764
20231115,122300,12504090100,6900,6900,6910,6890,7625
20231115,122200,12451486940,6900,6930,6940,6890,15812
20231115,122100,12342211080,6940,6940,6950,6930,2510
20231115,122000,12324796660,6950,6940,6960,6930,1515
20231115,121900,12314292730,6960,6960,6960,6930,6022
20231115,121800,12272508040,6960,6960,6960,6960,57
20231115,121700,12272111320,6940,6950,6960,6940,761
20231115,121600,12266827900,6960,6960,6960,6940,989
20231115,121500,12259950970,6970,6960,6970,6940,13007
20231115,121400,12169536190,6970,6940,6970,6940,5353
20231115,121300,12132330390,6940,6940,6950,6940,797
20231115,121200,12126793160,6950,6950,6950,6940,852
20231115,121100,12120873480,6940,6940,6940,6930,1872
20231115,121000,12107887530,6940,6940,6950,6930,2053
20231115,120900,12093639820,6940,6940,6940,6930,706
20231115,120800,12088740270,6940,6940,6940,6930,1438
20231115,120700,12078773410,6940,6950,6950,6930,2624
20231115,120600,12060559920,6950,6930,6950,6930,2809
20231115,120500,12041069260,6930,6930,6940,6920,5025
20231115,120400,12006257570,6930,6950,6950,6930,2647
20231115,120300,11987900540,6950,6960,6970,6950,1878
20231115,120200,11974835720,6960,6950,6960,6940,3788
20231115,120100,11948504810,6950,6930,6950,6920,2980
20231115,120000,11927834950,6940,6920,6950,6910,2967
20231115,115900,11907279870,6910,6950,6960,6900,37603
20231115,115800,11647115040,6950,6980,6990,6950,8901
20231115,115700,11585118400,6970,6960,6980,6960,4134
20231115,115600,11556330320,6960,6980,6980,6960,5396
20231115,115500,11518715610,6970,6990,6990,6970,3024
20231115,115400,11497607090,6990,6980,6990,6960,9747
20231115,115300,11429636030,6970,7020,7020,6970,14531
20231115,115200,11328092690,7010,7020,7020,7000,2219
20231115,115100,11312538370,7000,7010,7030,7000,3272
20231115,115000,11289605250,7000,6970,7010,6960,10189
20231115,114900,11218399980,6970,6980,7050,6960,15478
20231115,114800,11110242580,6970,7100,7100,6950,85930
20231115,114700,10509231520,7070,7070,7100,7060,13219
20231115,114600,10415652570,7090,7100,7120,7040,26093
20231115,114500,10230973120,7120,7040,7140,7040,20668
20231115,114400,10084053400,7040,7050,7050,7000,32089
20231115,114300,9858717540,7060,7160,7160,7050,47259
20231115,114200,9523251950,7160,7130,7170,7130,29832
20231115,114100,9309870530,7130,7160,7190,7130,22366
20231115,114000,9149996590,7160,7170,7200,7150,21792
20231115,113900,8993718480,7180,7190,7200,7140,30386
20231115,113800,8776002870,7190,7200,7220,7150,52364
20231115,113700,8399372620,7200,7180,7210,7170,30679
20231115,113600,8178775720,7190,7180,7200,7150,34973
20231115,113500,7927393250,7180,7170,7180,7150,32181
20231115,113400,7696793860,7170,7150,7180,7130,29641
20231115,113300,7484480470,7150,7150,7170,7120,42471
20231115,113200,7180938380,7150,7160,7160,7130,18414
20231115,113100,7049337530,7140,7120,7160,7100,36704
20231115,113000,6787615080,7120,7110,7140,7100,20312
20231115,112900,6642935670,7110,7110,7120,7090,19761
20231115,112800,6502476810,7100,7090,7110,7070,19901
20231115,112700,6361254670,7080,7070,7090,7050,19635
20231115,112600,6222466360,7070,7080,7090,7060,10871
20231115,112500,6145528840,7080,7090,7090,7060,10768
20231115,112400,6069310570,7090,7060,7090,7030,13186
20231115,112300,5976136600,7050,7080,7100,7040,26623
20231115,112200,5787949910,7080,7080,7090,7060,13106
20231115,112100,5695207500,7080,7090,7090,7050,16426
20231115,112000,5578982600,7090,7080,7090,7060,14705
20231115,111900,5474883240,7080,7070,7100,7060,17776
20231115,111800,5349044040,7060,7050,7070,7000,30509
20231115,111700,5134467500,7050,7090,7090,7040,17729
20231115,111600,5009213400,7070,7090,7110,7050,54162
20231115,111500,4625669990,7090,7040,7100,7020,53964
20231115,111400,4244154770,7040,7070,7080,6990,38949
20231115,111300,3970540970,7050,7010,7080,6970,46005
20231115,111200,3647051370,7010,6920,7010,6920,41133
20231115,111100,3359918020,6920,6920,6920,6910,958
20231115,111000,3353288670,6920,6920,6920,6910,1439
20231115,110900,3343339870,6920,6920,6930,6910,4950
20231115,110800,3309110600,6930,6930,6930,6930,1475
20231115,110700,3298888850,6940,6940,6950,6930,1836
20231115,110600,3286146600,6940,6940,6950,6940,6531
20231115,110500,3240771600,6940,6950,6950,6940,554
20231115,110400,3236924340,6950,6930,6950,6930,3938
20231115,110300,3209571050,6930,6940,6950,6930,3992
20231115,110200,3181891030,6940,6930,6950,6930,4728
20231115,110100,3149093140,6930,6910,6930,6910,13751
20231115,110000,3054039200,6900,6890,6910,6890,6243
20231115,105900,3010961880,6900,6890,6900,6890,226
20231115,105800,3009404140,6890,6900,6900,6890,531
20231115,105700,3005740540,6900,6870,6900,6860,23097
20231115,105600,2846787790,6860,6850,6870,6850,1634
20231115,105500,2835576610,6860,6870,6870,6850,1203
20231115,105400,2827334070,6850,6850,6860,6850,2182
20231115,105300,2812365570,6850,6860,6860,6850,477
20231115,105200,2809096920,6860,6860,6860,6850,1119
20231115,105100,2801420610,6860,6850,6860,6850,235
20231115,105000,2799808960,6870,6870,6870,6870,63
20231115,104900,2799376150,6870,6870,6870,6870,702
20231115,104800,2794553410,6860,6860,6860,6850,352
20231115,104700,2792138990,6860,6850,6870,6850,879
20231115,104600,2786114170,6850,6860,6870,6850,686
20231115,104500,2781407920,6860,6870,6870,6850,554
20231115,104400,2777606620,6870,6870,6870,6860,65
20231115,104300,2777160160,6860,6870,6870,6860,4102
20231115,104200,2748979570,6870,6870,6870,6860,7070
20231115,104100,2700469340,6860,6860,6860,6860,167
20231115,104000,2699323720,6870,6870,6870,6870,50
20231115,103900,2698980220,6870,6870,6870,6870,81
20231115,103800,2698423750,6860,6860,6860,6860,4653
20231115,103700,2666504170,6860,6860,6860,6860,380
20231115,103600,2663897370,6860,6850,6860,6850,5211
20231115,103500,2628153860,6850,6860,6860,6840,5801
20231115,103400,2588423910,6860,6870,6870,6860,3905
20231115,103300,2561635490,6870,6880,6880,6870,1348
20231115,103200,2552369970,6880,6880,6890,6880,2004
20231115,103100,2538582350,6880,6880,6880,6870,654
20231115,103000,2534088030,6880,6880,6880,6870,2015
20231115,102900,2520226010,6880,6880,6880,6870,334
20231115,102800,2517928290,6880,6880,6880,6880,10
20231115,102700,2517859490,6880,6880,6880,6880,340
20231115,102600,2515520290,6860,6860,6870,6850,3514
20231115,102500,2491386930,6870,6860,6870,6860,679
20231115,102400,2486727470,6860,6860,6860,6860,74
20231115,102300,2486219830,6860,6860,6860,6860,661
20231115,102200,2481685370,6850,6860,6860,6850,101
20231115,102100,2480992520,6860,6850,6860,6850,1146
20231115,102000,2473142370,6850,6830,6850,6830,190
20231115,101900,2471843070,6840,6840,6840,6830,1361
20231115,101800,2462536330,6830,6830,6840,6830,1358
20231115,101700,2453259390,6840,6840,6840,6840,528
20231115,101600,2449647870,6840,6850,6850,6840,892
20231115,101500,2443545590,6850,6840,6860,6840,1254
20231115,101400,2434956190,6840,6830,6840,6830,1750
20231115,101300,2422986200,6830,6830,6840,6830,1053
20231115,101200,2415793660,6830,6850,6850,6830,2285
20231115,101100,2400163570,6840,6850,6850,6840,150
20231115,101000,2399137560,6850,6850,6860,6850,811
20231115,100900,2393581630,6850,6850,6850,6840,280
20231115,100800,2391663750,6850,6860,6860,6840,1320
20231115,100700,2382619780,6850,6840,6860,6840,3666
20231115,100600,2357507080,6840,6860,6860,6840,768
20231115,100500,2352243700,6860,6860,6870,6860,54
20231115,100400,2351872760,6860,6850,6870,6850,4239
20231115,100300,2322799540,6850,6850,6860,6850,3421
20231115,100200,2299365680,6850,6860,6860,6850,1210
20231115,100100,2291067350,6870,6870,6870,6860,1269
20231115,100000,2282349520,6870,6870,6870,6850,2082
20231115,095900,2268075380,6870,6880,6880,6850,1716
20231115,095800,2256300320,6880,6900,6900,6860,3579
20231115,095700,2231701180,6880,6880,6910,6870,4754
20231115,095600,2198993190,6880,6890,6900,6880,2764
20231115,095500,2179957750,6890,6880,6900,6880,1745
20231115,095400,2167940690,6890,6900,6900,6890,5935
20231115,095300,2127038510,6900,6900,6900,6890,4360
20231115,095200,2096954650,6900,6900,6920,6900,1636
20231115,095100,2085633990,6900,6910,6920,6900,2761
20231115,095000,2066574480,6890,6890,6900,6890,2128
20231115,094900,2051910130,6900,6880,6900,6880,4354
20231115,094800,2021939910,6890,6890,6900,6890,1825
20231115,094700,2009363030,6900,6900,6910,6890,4798
20231115,094600,1976270340,6900,6910,6910,6890,4391
20231115,094500,1945973270,6910,6910,6920,6910,1707
20231115,094400,1934174550,6910,6930,6930,6910,2127
20231115,094300,1919452110,6930,6940,6940,6930,1908
20231115,094200,1906222530,6940,6950,6950,6930,9131
20231115,094100,1842866650,6940,6930,6950,6920,7930
20231115,094000,1787859110,6930,6920,6930,6920,2200
20231115,093900,1772634540,6920,6920,6930,6910,3353
20231115,093800,1749432510,6920,6910,6920,6900,2925
20231115,093700,1729198120,6910,6900,6920,6900,3434
20231115,093600,1705480470,6910,6880,6910,6880,3927
20231115,093500,1678394590,6880,6880,6890,6880,2838
20231115,093400,1658868560,6880,6870,6880,6870,424
20231115,093300,1655953020,6870,6870,6880,6860,2695
20231115,093200,1637444970,6860,6870,6870,6860,1157
20231115,093100,1629498560,6870,6870,6880,6850,992
20231115,093000,1622685330,6860,6840,6860,6840,4334
20231115,092900,1592996900,6850,6870,6890,6840,8030
20231115,092800,1537860200,6870,6900,6900,6870,8233
20231115,092700,1481131840,6900,6890,6910,6890,5962
20231115,092600,1439988320,6890,6890,6900,6890,1353
20231115,092500,1430665450,6890,6880,6890,6880,2663
20231115,092400,1412326190,6900,6860,6900,6860,15351
20231115,092300,1306691970,6870,6880,6880,6840,4774
20231115,092200,1273933680,6880,6880,6890,6880,910
20231115,092100,1267667130,6890,6880,6890,6880,1263
20231115,092000,1258968670,6890,6870,6890,6860,4779
20231115,091900,1226108710,6870,6850,6890,6850,7590
20231115,091800,1173953260,6850,6860,6870,6840,2443
20231115,091700,1157212370,6850,6860,6870,6850,533
20231115,091600,1153557070,6860,6850,6870,6850,5884
20231115,091500,1113172240,6850,6890,6890,6850,5697
20231115,091400,1074043890,6890,6890,6900,6860,12921
20231115,091300,984994250,6880,6890,6890,6850,10221
20231115,091200,914763780,6890,6890,6890,6870,6003
20231115,091100,873430770,6890,6870,6900,6850,9028
20231115,091000,811326540,6870,6840,6870,6840,11079
20231115,090900,735429420,6840,6810,6840,6810,7922
20231115,090800,681318540,6820,6810,6840,6800,4451
20231115,090700,650944190,6810,6780,6820,6760,15807
20231115,090600,543633320,6780,6780,6790,6780,1528
20231115,090500,533272650,6780,6810,6820,6780,5756
20231115,090400,494128920,6820,6790,6830,6780,14336
20231115,090300,396450780,6790,6770,6790,6720,11566
20231115,090200,318180440,6770,6720,6770,6700,7352
20231115,090100,268729550,6700,6750,6750,6700,10964
20231115,090000,195101530,6750,6780,6790,6700,28806