stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,214400,2002453860,6820,6820,6820,6820,13179
20241115,214300,2002453860,6820,6820,6820,6820,0
20241115,214200,2002453860,6820,6820,6820,6820,0
20241115,214100,2002453860,6820,6820,6820,6820,0
20241115,214000,2002453860,6820,6820,6820,6820,0
20241115,213900,2002453860,6820,6820,6820,6820,0
20241115,213800,2002453860,6820,6820,6820,6820,0
20241115,213700,2002453860,6820,6820,6820,6820,0
20241115,213600,2002453860,6820,6820,6820,6820,0
20241115,213500,2002453860,6820,6820,6820,6820,0
20241115,213400,2002453860,6820,6820,6820,6820,0
20241115,213300,2002453860,6820,6820,6820,6820,0
20241115,213200,2002453860,6820,6820,6820,6820,0
20241115,213100,2002453860,6820,6820,6820,6820,0
20241115,213000,2002453860,6820,6820,6820,6820,0
20241115,212900,2002453860,6820,6820,6820,6820,0
20241115,212800,2002453860,6820,6820,6820,6820,0
20241115,212700,2002453860,6820,6820,6820,6820,0
20241115,212600,2002453860,6820,6820,6820,6820,0
20241115,212500,2002453860,6820,6820,6820,6820,0
20241115,212400,2002453860,6820,6820,6820,6820,0
20241115,212300,2002453860,6820,6820,6820,6820,0
20241115,212200,2002453860,6820,6820,6820,6820,0
20241115,212100,2002453860,6820,6820,6820,6820,0
20241115,212000,2002453860,6820,6820,6820,6820,0
20241115,211900,2002453860,6820,6820,6820,6820,0
20241115,211800,2002453860,6820,6820,6820,6820,0
20241115,211700,2002453860,6820,6820,6820,6820,0
20241115,211600,2002453860,6820,6820,6820,6820,0
20241115,211500,2002453860,6820,6820,6820,6820,0
20241115,211400,2002453860,6820,6820,6820,6820,13179
20241115,211300,2002453860,6820,6820,6820,6820,0
20241115,211200,2002453860,6820,6820,6820,6820,0
20241115,211100,2002453860,6820,6820,6820,6820,0
20241115,211000,2002453860,6820,6820,6820,6820,0
20241115,210900,2002453860,6820,6820,6820,6820,0
20241115,210800,2002453860,6820,6820,6820,6820,0
20241115,210700,2002453860,6820,6820,6820,6820,0
20241115,210600,2002453860,6820,6820,6820,6820,0
20241115,210500,2002453860,6820,6820,6820,6820,0
20241115,210400,2002453860,6820,6820,6820,6820,0
20241115,210300,2002453860,6820,6820,6820,6820,0
20241115,210200,2002453860,6820,6820,6820,6820,0
20241115,210100,2002453860,6820,6820,6820,6820,0
20241115,210000,2002453860,6820,6820,6820,6820,0
20241115,205900,2002453860,6820,6820,6820,6820,0
20241115,205800,2002453860,6820,6820,6820,6820,0
20241115,205700,2002453860,6820,6820,6820,6820,0
20241115,205600,2002453860,6820,6820,6820,6820,0
20241115,205500,2002453860,6820,6820,6820,6820,0
20241115,205400,2002453860,6820,6820,6820,6820,0
20241115,205300,2002453860,6820,6820,6820,6820,0
20241115,205200,2002453860,6820,6820,6820,6820,0
20241115,205100,2002453860,6820,6820,6820,6820,0
20241115,205000,2002453860,6820,6820,6820,6820,0
20241115,204900,2002453860,6820,6820,6820,6820,0
20241115,204800,2002453860,6820,6820,6820,6820,0
20241115,204700,2002453860,6820,6820,6820,6820,0
20241115,204600,2002453860,6820,6820,6820,6820,0
20241115,204500,2002453860,6820,6820,6820,6820,0
20241115,204400,2002453860,6820,6820,6820,6820,13179
20241115,204300,2002453860,6820,6820,6820,6820,0
20241115,204200,2002453860,6820,6820,6820,6820,0
20241115,204100,2002453860,6820,6820,6820,6820,0
20241115,204000,2002453860,6820,6820,6820,6820,0
20241115,203900,2002453860,6820,6820,6820,6820,0
20241115,203800,2002453860,6820,6820,6820,6820,0
20241115,203700,2002453860,6820,6820,6820,6820,0
20241115,203600,2002453860,6820,6820,6820,6820,0
20241115,203500,2002453860,6820,6820,6820,6820,0
20241115,203400,2002453860,6820,6820,6820,6820,0
20241115,203300,2002453860,6820,6820,6820,6820,0
20241115,203200,2002453860,6820,6820,6820,6820,0
20241115,203100,2002453860,6820,6820,6820,6820,0
20241115,203000,2002453860,6820,6820,6820,6820,0
20241115,202900,2002453860,6820,6820,6820,6820,0
20241115,202800,2002453860,6820,6820,6820,6820,0
20241115,202700,2002453860,6820,6820,6820,6820,0
20241115,202600,2002453860,6820,6820,6820,6820,0
20241115,202500,2002453860,6820,6820,6820,6820,0
20241115,202400,2002453860,6820,6820,6820,6820,0
20241115,202300,2002453860,6820,6820,6820,6820,0
20241115,202200,2002453860,6820,6820,6820,6820,0
20241115,202100,2002453860,6820,6820,6820,6820,0
20241115,202000,2002453860,6820,6820,6820,6820,0
20241115,201900,2002453860,6820,6820,6820,6820,0
20241115,201800,2002453860,6820,6820,6820,6820,0
20241115,201700,2002453860,6820,6820,6820,6820,0
20241115,201600,2002453860,6820,6820,6820,6820,0
20241115,201500,2002453860,6820,6820,6820,6820,0
20241115,201400,2002453860,6820,6820,6820,6820,13179
20241115,201300,2002453860,6820,6820,6820,6820,0
20241115,201200,2002453860,6820,6820,6820,6820,0
20241115,201100,2002453860,6820,6820,6820,6820,0
20241115,201000,2002453860,6820,6820,6820,6820,0
20241115,200900,2002453860,6820,6820,6820,6820,0
20241115,200800,2002453860,6820,6820,6820,6820,0
20241115,200700,2002453860,6820,6820,6820,6820,0
20241115,200600,2002453860,6820,6820,6820,6820,0
20241115,200500,2002453860,6820,6820,6820,6820,0
20241115,200400,2002453860,6820,6820,6820,6820,0
20241115,200300,2002453860,6820,6820,6820,6820,0
20241115,200200,2002453860,6820,6820,6820,6820,0
20241115,200100,2002453860,6820,6820,6820,6820,0
20241115,200000,2002453860,6820,6820,6820,6820,0
20241115,195900,2002453860,6820,6820,6820,6820,0
20241115,195800,2002453860,6820,6820,6820,6820,0
20241115,195700,2002453860,6820,6820,6820,6820,0
20241115,195600,2002453860,6820,6820,6820,6820,0
20241115,195500,2002453860,6820,6820,6820,6820,0
20241115,195400,2002453860,6820,6820,6820,6820,0
20241115,195300,2002453860,6820,6820,6820,6820,0
20241115,195200,2002453860,6820,6820,6820,6820,0
20241115,195100,2002453860,6820,6820,6820,6820,0
20241115,195000,2002453860,6820,6820,6820,6820,0
20241115,194900,2002453860,6820,6820,6820,6820,0
20241115,194800,2002453860,6820,6820,6820,6820,0
20241115,194700,2002453860,6820,6820,6820,6820,0
20241115,194600,2002453860,6820,6820,6820,6820,0
20241115,194500,2002453860,6820,6820,6820,6820,0
20241115,194400,2002453860,6820,6820,6820,6820,13179
20241115,194300,2002453860,6820,6820,6820,6820,0
20241115,194200,2002453860,6820,6820,6820,6820,0
20241115,194100,2002453860,6820,6820,6820,6820,0
20241115,194000,2002453860,6820,6820,6820,6820,0
20241115,193900,2002453860,6820,6820,6820,6820,0
20241115,193800,2002453860,6820,6820,6820,6820,0
20241115,193700,2002453860,6820,6820,6820,6820,0
20241115,193600,2002453860,6820,6820,6820,6820,0
20241115,193500,2002453860,6820,6820,6820,6820,0
20241115,193400,2002453860,6820,6820,6820,6820,0
20241115,193300,2002453860,6820,6820,6820,6820,0
20241115,193200,2002453860,6820,6820,6820,6820,0
20241115,193100,2002453860,6820,6820,6820,6820,0
20241115,193000,2002453860,6820,6820,6820,6820,0
20241115,192900,2002453860,6820,6820,6820,6820,0
20241115,192800,2002453860,6820,6820,6820,6820,0
20241115,192700,2002453860,6820,6820,6820,6820,0
20241115,192600,2002453860,6820,6820,6820,6820,0
20241115,192500,2002453860,6820,6820,6820,6820,0
20241115,192400,2002453860,6820,6820,6820,6820,0
20241115,192300,2002453860,6820,6820,6820,6820,0
20241115,192200,2002453860,6820,6820,6820,6820,0
20241115,192100,2002453860,6820,6820,6820,6820,0
20241115,192000,2002453860,6820,6820,6820,6820,0
20241115,191900,2002453860,6820,6820,6820,6820,0
20241115,191800,2002453860,6820,6820,6820,6820,0
20241115,191700,2002453860,6820,6820,6820,6820,0
20241115,191600,2002453860,6820,6820,6820,6820,0
20241115,191500,2002453860,6820,6820,6820,6820,0
20241115,191400,2002453860,6820,6820,6820,6820,13179
20241115,191300,2002453860,6820,6820,6820,6820,0
20241115,191200,2002453860,6820,6820,6820,6820,0
20241115,191100,2002453860,6820,6820,6820,6820,0
20241115,191000,2002453860,6820,6820,6820,6820,0
20241115,190900,2002453860,6820,6820,6820,6820,0
20241115,190800,2002453860,6820,6820,6820,6820,0
20241115,190700,2002453860,6820,6820,6820,6820,0
20241115,190600,2002453860,6820,6820,6820,6820,0
20241115,190500,2002453860,6820,6820,6820,6820,0
20241115,190400,2002453860,6820,6820,6820,6820,0
20241115,190300,2002453860,6820,6820,6820,6820,0
20241115,190200,2002453860,6820,6820,6820,6820,0
20241115,190100,2002453860,6820,6820,6820,6820,0
20241115,190000,2002453860,6820,6820,6820,6820,0
20241115,185900,2002453860,6820,6820,6820,6820,0
20241115,185800,2002453860,6820,6820,6820,6820,0
20241115,185700,2002453860,6820,6820,6820,6820,0
20241115,185600,2002453860,6820,6820,6820,6820,0
20241115,185500,2002453860,6820,6820,6820,6820,0
20241115,185400,2002453860,6820,6820,6820,6820,0
20241115,185300,2002453860,6820,6820,6820,6820,0
20241115,185200,2002453860,6820,6820,6820,6820,0
20241115,185100,2002453860,6820,6820,6820,6820,0
20241115,185000,2002453860,6820,6820,6820,6820,0
20241115,184900,2002453860,6820,6820,6820,6820,0
20241115,184800,2002453860,6820,6820,6820,6820,0
20241115,184700,2002453860,6820,6820,6820,6820,0
20241115,184600,2002453860,6820,6820,6820,6820,0
20241115,184500,2002453860,6820,6820,6820,6820,0
20241115,184400,2002453860,6820,6820,6820,6820,13179
20241115,184300,2002453860,6820,6820,6820,6820,0
20241115,184200,2002453860,6820,6820,6820,6820,0
20241115,184100,2002453860,6820,6820,6820,6820,0
20241115,184000,2002453860,6820,6820,6820,6820,0
20241115,183900,2002453860,6820,6820,6820,6820,0
20241115,183800,2002453860,6820,6820,6820,6820,0
20241115,183700,2002453860,6820,6820,6820,6820,0
20241115,183600,2002453860,6820,6820,6820,6820,0
20241115,183500,2002453860,6820,6820,6820,6820,0
20241115,183400,2002453860,6820,6820,6820,6820,0
20241115,183300,2002453860,6820,6820,6820,6820,0
20241115,183200,2002453860,6820,6820,6820,6820,0
20241115,183100,2002453860,6820,6820,6820,6820,0
20241115,183000,2002453860,6820,6820,6820,6820,0
20241115,182900,2002453860,6820,6820,6820,6820,0
20241115,182800,2002453860,6820,6820,6820,6820,0
20241115,182700,2002453860,6820,6820,6820,6820,0
20241115,182600,2002453860,6820,6820,6820,6820,0
20241115,182500,2002453860,6820,6820,6820,6820,0
20241115,182400,2002453860,6820,6820,6820,6820,0
20241115,182300,2002453860,6820,6820,6820,6820,0
20241115,182200,2002453860,6820,6820,6820,6820,0
20241115,182100,2002453860,6820,6820,6820,6820,0
20241115,182000,2002453860,6820,6820,6820,6820,0
20241115,181900,2002453860,6820,6820,6820,6820,0
20241115,181800,2002453860,6820,6820,6820,6820,0
20241115,181700,2002453860,6820,6820,6820,6820,0
20241115,181600,2002453860,6820,6820,6820,6820,0
20241115,181500,2002453860,6820,6820,6820,6820,0
20241115,181400,2002453860,6820,6820,6820,6820,13179
20241115,181300,2002453860,6820,6820,6820,6820,0
20241115,181200,2002453860,6820,6820,6820,6820,0
20241115,181100,2002453860,6820,6820,6820,6820,0
20241115,181000,2002453860,6820,6820,6820,6820,0
20241115,180900,2002453860,6820,6820,6820,6820,0
20241115,180800,2002453860,6820,6820,6820,6820,0
20241115,180700,2002453860,6820,6820,6820,6820,0
20241115,180600,2002453860,6820,6820,6820,6820,0
20241115,180500,2002453860,6820,6820,6820,6820,0
20241115,180400,2002453860,6820,6820,6820,6820,0
20241115,180300,2002453860,6820,6820,6820,6820,0
20241115,180200,2002453860,6820,6820,6820,6820,0
20241115,180100,2002453860,6820,6820,6820,6820,0
20241115,180000,2002453860,6820,6820,6820,6820,0
20241115,175900,2002453860,6820,6820,6820,6820,0
20241115,175800,2002453860,6820,6820,6820,6820,0
20241115,175700,2002453860,6820,6820,6820,6820,0
20241115,175600,2002453860,6820,6820,6820,6820,0
20241115,175500,2002453860,6820,6820,6820,6820,0
20241115,175400,2002453860,6820,6820,6820,6820,0
20241115,175300,2002453860,6820,6820,6820,6820,0
20241115,175200,2002453860,6820,6820,6820,6820,0
20241115,175100,2002453860,6820,6820,6820,6820,0
20241115,175000,2002453860,6820,6820,6820,6820,0
20241115,174900,2002453860,6820,6820,6820,6820,0
20241115,174800,2002453860,6820,6820,6820,6820,0
20241115,174700,2002453860,6820,6820,6820,6820,0
20241115,174600,2002453860,6820,6820,6820,6820,0
20241115,174500,2002453860,6820,6820,6820,6820,0
20241115,174400,2002453860,6820,6820,6820,6820,13179
20241115,174300,2002453860,6820,6820,6820,6820,0
20241115,174200,2002453860,6820,6820,6820,6820,0
20241115,174100,2002453860,6820,6820,6820,6820,0
20241115,174000,2002453860,6820,6820,6820,6820,0
20241115,173900,2002453860,6820,6820,6820,6820,0
20241115,173800,2002453860,6820,6820,6820,6820,0
20241115,173700,2002453860,6820,6820,6820,6820,0
20241115,173600,2002453860,6820,6820,6820,6820,0
20241115,173500,2002453860,6820,6820,6820,6820,0
20241115,173400,2002453860,6820,6820,6820,6820,0
20241115,173300,2002453860,6820,6820,6820,6820,0
20241115,173200,2002453860,6820,6820,6820,6820,0
20241115,173100,2002453860,6820,6820,6820,6820,0
20241115,173000,2002453860,6820,6820,6820,6820,0
20241115,172900,2002453860,6820,6820,6820,6820,0
20241115,172800,2002453860,6820,6820,6820,6820,0
20241115,172700,2002453860,6820,6820,6820,6820,0
20241115,172600,2002453860,6820,6820,6820,6820,0
20241115,172500,2002453860,6820,6820,6820,6820,0
20241115,172400,2002453860,6820,6820,6820,6820,0
20241115,172300,2002453860,6820,6820,6820,6820,0
20241115,172200,2002453860,6820,6820,6820,6820,0
20241115,172100,2002453860,6820,6820,6820,6820,0
20241115,172000,2002453860,6820,6820,6820,6820,0
20241115,171900,2002453860,6820,6820,6820,6820,0
20241115,171800,2002453860,6820,6820,6820,6820,0
20241115,171700,2002453860,6820,6820,6820,6820,0
20241115,171600,2002453860,6820,6820,6820,6820,0
20241115,171500,2002453860,6820,6820,6820,6820,0
20241115,171400,2002453860,6820,6820,6820,6820,13179
20241115,171300,2002453860,6820,6820,6820,6820,0
20241115,171200,2002453860,6820,6820,6820,6820,0
20241115,171100,2002453860,6820,6820,6820,6820,0
20241115,171000,2002453860,6820,6820,6820,6820,0
20241115,170900,2002453860,6820,6820,6820,6820,0
20241115,170800,2002453860,6820,6820,6820,6820,0
20241115,170700,2002453860,6820,6820,6820,6820,0
20241115,170600,2002453860,6820,6820,6820,6820,0
20241115,170500,2002453860,6820,6820,6820,6820,0
20241115,170400,2002453860,6820,6820,6820,6820,0
20241115,170300,2002453860,6820,6820,6820,6820,0
20241115,170200,2002453860,6820,6820,6820,6820,0
20241115,170100,2002453860,6820,6820,6820,6820,0
20241115,170000,2002453860,6820,6820,6820,6820,0
20241115,165900,2002453860,6820,6820,6820,6820,0
20241115,165800,2002453860,6820,6820,6820,6820,0
20241115,165700,2002453860,6820,6820,6820,6820,0
20241115,165600,2002453860,6820,6820,6820,6820,0
20241115,165500,2002453860,6820,6820,6820,6820,0
20241115,165400,2002453860,6820,6820,6820,6820,0
20241115,165300,2002453860,6820,6820,6820,6820,0
20241115,165200,2002453860,6820,6820,6820,6820,0
20241115,165100,2002453860,6820,6820,6820,6820,0
20241115,165000,2002453860,6820,6820,6820,6820,0
20241115,164900,2002453860,6820,6820,6820,6820,0
20241115,164800,2002453860,6820,6820,6820,6820,0
20241115,164700,2002453860,6820,6820,6820,6820,0
20241115,164600,2002453860,6820,6820,6820,6820,0
20241115,164500,2002453860,6820,6820,6820,6820,0
20241115,164400,2002453860,6820,6820,6820,6820,13179
20241115,164300,2002453860,6820,6820,6820,6820,0
20241115,164200,2002453860,6820,6820,6820,6820,0
20241115,164100,2002453860,6820,6820,6820,6820,0
20241115,164000,2002453860,6820,6820,6820,6820,0
20241115,163900,2002453860,6820,6820,6820,6820,0
20241115,163800,2002453860,6820,6820,6820,6820,0
20241115,163700,2002453860,6820,6820,6820,6820,0
20241115,163600,2002453860,6820,6820,6820,6820,0
20241115,163500,2002453860,6820,6820,6820,6820,0
20241115,163400,2002453860,6820,6820,6820,6820,0
20241115,163300,2002453860,6820,6820,6820,6820,0
20241115,163200,2002453860,6820,6820,6820,6820,0
20241115,163100,2002453860,6820,6820,6820,6820,0
20241115,163000,2002453860,6820,6820,6820,6820,0
20241115,162900,2002453860,6820,6820,6820,6820,0
20241115,162800,2002453860,6820,6820,6820,6820,0
20241115,162700,2002453860,6820,6820,6820,6820,0
20241115,162600,2002453860,6820,6820,6820,6820,0
20241115,162500,2002453860,6820,6820,6820,6820,0
20241115,162400,2002453860,6820,6820,6820,6820,0
20241115,162300,2002453860,6820,6820,6820,6820,0
20241115,162200,2002453860,6820,6820,6820,6820,0
20241115,162100,2002453860,6820,6820,6820,6820,0
20241115,162000,2002453860,6820,6820,6820,6820,0
20241115,161900,2002453860,6820,6820,6820,6820,0
20241115,161800,2002453860,6820,6820,6820,6820,0
20241115,161700,2002453860,6820,6820,6820,6820,0
20241115,161600,2002453860,6820,6820,6820,6820,0
20241115,161500,2002453860,6820,6820,6820,6820,0
20241115,161400,2002453860,6820,6820,6820,6820,13179
20241115,161300,2002453860,6820,6820,6820,6820,0
20241115,161200,2002453860,6820,6820,6820,6820,0
20241115,161100,2002453860,6820,6820,6820,6820,0
20241115,161000,2002453860,6820,6820,6820,6820,0
20241115,160900,2002453860,6820,6820,6820,6820,0
20241115,160800,2002453860,6820,6820,6820,6820,0
20241115,160700,2002453860,6820,6820,6820,6820,0
20241115,160600,2002453860,6820,6820,6820,6820,0
20241115,160500,2002453860,6820,6820,6820,6820,0
20241115,160400,2002453860,6820,6820,6820,6820,0
20241115,160300,2002453860,6820,6820,6820,6820,0
20241115,160200,2002453860,6820,6820,6820,6820,0
20241115,160100,2002453860,6820,6820,6820,6820,0
20241115,160000,2002453860,6820,6820,6820,6820,0
20241115,155900,2002453860,6820,6820,6820,6820,0
20241115,155800,2002453860,6820,6820,6820,6820,0
20241115,155700,2002453860,6820,6820,6820,6820,0
20241115,155600,2002453860,6820,6820,6820,6820,0
20241115,155500,2002453860,6820,6820,6820,6820,0
20241115,155400,2002453860,6820,6820,6820,6820,0
20241115,155300,2002453860,6820,6820,6820,6820,0
20241115,155200,2002453860,6820,6820,6820,6820,0
20241115,155100,2002453860,6820,6820,6820,6820,0
20241115,155000,2002453860,6820,6820,6820,6820,0
20241115,154900,2002453860,6820,6820,6820,6820,0
20241115,154800,2002453860,6820,6820,6820,6820,0
20241115,154700,2002453860,6820,6820,6820,6820,0
20241115,154600,2002453860,6820,6820,6820,6820,0
20241115,154500,2002453860,6820,6820,6820,6820,0
20241115,154400,2002453860,6820,6820,6820,6820,13179
20241115,154300,2002453860,6820,6820,6820,6820,0
20241115,154200,2002453860,6820,6820,6820,6820,0
20241115,154100,2002453860,6820,6820,6820,6820,0
20241115,154000,2002453860,6820,6820,6820,6820,0
20241115,153900,2002453860,6820,6820,6820,6820,0
20241115,153800,2002453860,6820,6820,6820,6820,0
20241115,153700,2002453860,6820,6820,6820,6820,0
20241115,153600,2002453860,6820,6820,6820,6820,0
20241115,153500,2002453860,6820,6820,6820,6820,0
20241115,153400,2002453860,6820,6820,6820,6820,0
20241115,153300,2002453860,6820,6820,6820,6820,0
20241115,153200,2002453860,6820,6820,6820,6820,0
20241115,153100,2002453860,6820,6820,6820,6820,0
20241115,153000,2002453860,6820,6820,6820,6820,13179
20241115,152900,1912573080,6860,6860,6860,6860,0
20241115,152800,1912573080,6860,6860,6860,6860,0
20241115,152700,1912573080,6860,6860,6860,6860,0
20241115,152600,1912573080,6860,6860,6860,6860,0
20241115,152500,1912573080,6860,6860,6860,6860,0
20241115,152400,1912573080,6860,6860,6860,6860,0
20241115,152300,1912573080,6860,6860,6860,6860,0
20241115,152200,1912573080,6860,6860,6860,6860,0
20241115,152100,1912573080,6860,6860,6860,6860,0
20241115,152000,1912573080,6860,6860,6860,6860,0
20241115,151900,1912573080,6860,6860,6870,6860,691
20241115,151800,1907832780,6860,6860,6870,6850,879
20241115,151700,1901804060,6860,6870,6880,6860,725
20241115,151600,1896823930,6880,6860,6880,6860,120
20241115,151500,1895999040,6860,6860,6860,6860,153
20241115,151400,1894949460,6860,6870,6870,6860,108
20241115,151300,1894208440,6870,6860,6870,6860,134
20241115,151200,1893289010,6860,6860,6860,6850,247
20241115,151100,1891594600,6860,6870,6870,6860,188
20241115,151000,1890304900,6870,6860,6870,6850,112
20241115,150900,1889536300,6860,6860,6860,6850,1371
20241115,150800,1880142490,6850,6840,6850,6840,188
20241115,150700,1878854790,6840,6850,6850,6840,86
20241115,150600,1878265790,6830,6850,6860,6830,757
20241115,150500,1873091660,6850,6840,6850,6830,1354
20241115,150400,1863837970,6840,6840,6850,6840,1602
20241115,150300,1852877650,6830,6840,6840,6830,1364
20241115,150200,1843560890,6840,6850,6850,6830,1173
20241115,150100,1835542220,6850,6860,6860,6840,1405
20241115,150000,1825922920,6860,6830,6860,6830,1915
20241115,145900,1812819380,6820,6830,6840,6820,871
20241115,145800,1806876220,6830,6830,6830,6810,1025
20241115,145700,1799885870,6830,6830,6860,6810,5334
20241115,145600,1763458630,6830,6840,6840,6830,304
20241115,145500,1761381680,6840,6840,6840,6820,1914
20241115,145400,1748311200,6840,6840,6850,6830,2567
20241115,145300,1730763290,6850,6850,6850,6840,918
20241115,145200,1724475990,6870,6850,6870,6850,1063
20241115,145100,1717188380,6850,6860,6860,6850,630
20241115,145000,1712871860,6860,6880,6880,6860,728
20241115,144900,1707876700,6870,6860,6870,6850,1312
20241115,144800,1698871860,6860,6860,6860,6860,910
20241115,144700,1692629260,6860,6860,6870,6850,1680
20241115,144600,1681110710,6870,6870,6870,6870,1105
20241115,144500,1673519360,6870,6870,6880,6870,865
20241115,144400,1667576790,6870,6880,6880,6870,695
20241115,144300,1662801690,6880,6870,6880,6870,1079
20241115,144200,1655383720,6870,6860,6870,6860,925
20241115,144100,1649034080,6860,6920,6920,6860,2783
20241115,144000,1629873970,6920,6930,6930,6920,106
20241115,143900,1629140270,6930,6920,6930,6920,1083
20241115,143800,1621645210,6920,6920,6920,6920,305
20241115,143700,1619534610,6930,6930,6940,6930,173
20241115,143600,1618335520,6930,6920,6930,6920,583
20241115,143500,1614299730,6920,6910,6920,6900,397
20241115,143400,1611554050,6920,6920,6930,6910,176
20241115,143300,1610337550,6910,6910,6910,6910,259
20241115,143200,1608547860,6910,6910,6910,6910,449
20241115,143100,1605445270,6910,6920,6920,6910,285
20241115,143000,1603475780,6920,6910,6920,6910,274
20241115,142900,1601581380,6910,6900,6920,6900,1225
20241115,142800,1593116570,6910,6910,6910,6910,281
20241115,142700,1591174860,6910,6920,6920,6910,21
20241115,142600,1591029740,6910,6910,6910,6900,1106
20241115,142500,1583388190,6910,6910,6910,6900,450
20241115,142400,1580282820,6920,6950,6950,6900,1015
20241115,142300,1573247700,6940,6970,6980,6940,645
20241115,142200,1568758800,6970,6960,6970,6960,22
20241115,142100,1568605640,6950,6950,6950,6950,18
20241115,142000,1568480540,6940,6960,6960,6940,405
20241115,141900,1565668520,6960,6950,6960,6950,264
20241115,141800,1563832260,6950,6940,6950,6940,86
20241115,141700,1563234800,6940,6940,6940,6940,80
20241115,141600,1562679600,6940,6930,6940,6930,70
20241115,141500,1562193980,6920,6920,6920,6920,24
20241115,141400,1562027900,6910,6950,6950,6890,2097
20241115,141300,1547522750,6950,6970,6970,6950,323
20241115,141200,1545277500,6970,6950,6970,6950,31
20241115,141100,1545061790,6940,6960,6970,6930,291
20241115,141000,1543040270,6960,6960,6960,6960,2
20241115,140900,1543026350,6960,6960,6960,6960,1
20241115,140800,1543019390,6970,6980,6980,6970,105
20241115,140700,1542287470,6980,6950,6980,6950,2180
20241115,140600,1527105160,6950,6910,6950,6910,83
20241115,140500,1526528940,6910,6920,6930,6910,103
20241115,140400,1525815200,6910,6910,6910,6910,112
20241115,140300,1525041280,6910,6930,6930,6900,321
20241115,140200,1522825970,6900,6940,6950,6900,2880
20241115,140100,1502865020,6940,6950,6950,6940,125
20241115,140000,1501996670,6950,6940,6950,6940,25
20241115,135900,1501823030,6940,6940,6950,6940,525
20241115,135800,1498179280,6940,6950,6950,6940,133
20241115,135700,1497255630,6950,6950,6950,6950,35
20241115,135600,1497012380,6950,6930,6950,6930,656
20241115,135500,1492461400,6930,6950,6960,6930,163
20241115,135400,1491327510,6950,6950,6950,6910,357
20241115,135300,1488854740,6950,6950,6950,6950,119
20241115,135200,1488027690,6950,6950,6950,6950,10
20241115,135100,1487958190,6940,6940,6940,6940,140
20241115,135000,1486986590,6940,6920,6940,6920,102
20241115,134900,1486280710,6920,6940,6940,6920,2014
20241115,134800,1472342010,6940,6930,6940,6930,126
20241115,134700,1471467580,6930,6930,6930,6930,116
20241115,134600,1470663700,6920,6930,6930,6920,12
20241115,134500,1470580550,6930,6930,6930,6930,0
20241115,134400,1470580550,6930,6930,6940,6930,452
20241115,134300,1467444710,6930,6930,6930,6930,100
20241115,134200,1466751710,6910,6910,6910,6910,1
20241115,134100,1466744800,6920,6920,6920,6920,152
20241115,134000,1465692960,6910,6910,6910,6910,4
20241115,133900,1465665320,6920,6910,6920,6910,76
20241115,133800,1465140130,6910,6910,6910,6910,1
20241115,133700,1465133220,6910,6920,6920,6910,52
20241115,133600,1464773390,6920,6920,6920,6920,30
20241115,133500,1464565790,6920,6910,6920,6910,200
20241115,133400,1463183030,6910,6910,6910,6910,52
20241115,133300,1462823710,6900,6910,6910,6900,2
20241115,133200,1462809900,6910,6900,6910,6900,205
20241115,133100,1461395350,6900,6900,6900,6900,0
20241115,133000,1461395350,6900,6900,6900,6900,3
20241115,132900,1461374650,6900,6900,6900,6900,0
20241115,132800,1461374650,6900,6890,6900,6890,208
20241115,132700,1459939670,6900,6890,6900,6890,277
20241115,132600,1458030140,6870,6870,6870,6870,200
20241115,132500,1456656140,6870,6880,6880,6870,257
20241115,132400,1454888980,6860,6870,6870,6850,1329
20241115,132300,1445769630,6880,6890,6890,6880,1172
20241115,132200,1437704590,6890,6890,6890,6890,1
20241115,132100,1437697700,6890,6900,6900,6890,214
20241115,132000,1436222300,6900,6900,6900,6900,120
20241115,131900,1435394300,6910,6910,6910,6910,19
20241115,131800,1435263010,6910,6900,6910,6900,5
20241115,131700,1435228500,6900,6930,6930,6890,619
20241115,131600,1430958420,6930,6930,6930,6930,2
20241115,131500,1430944560,6930,6920,6930,6920,1156
20241115,131400,1422943520,6930,6930,6930,6930,111
20241115,131300,1422174290,6930,6920,6930,6920,211
20241115,131200,1420712510,6920,6940,6940,6920,17
20241115,131100,1420594670,6940,6940,6940,6940,70
20241115,131000,1420108870,6940,6940,6940,6910,5
20241115,130900,1420074200,6910,6900,6910,6900,7
20241115,130800,1420025890,6900,6940,6940,6900,3349
20241115,130700,1396880870,6950,6950,6950,6950,259
20241115,130600,1395080820,6950,6950,6950,6950,101
20241115,130500,1394378870,6960,6960,6960,6960,0
20241115,130400,1394378870,6960,6960,6960,6960,6
20241115,130300,1394337110,6960,6950,6960,6950,518
20241115,130200,1390736980,6950,6950,6950,6950,596
20241115,130100,1386594780,6950,6940,6950,6930,254
20241115,130000,1384830860,6940,6930,6940,6930,88
20241115,125900,1384220890,6930,6930,6930,6930,124
20241115,125800,1383361570,6930,6930,6930,6930,0
20241115,125700,1383361570,6930,6930,6930,6930,13
20241115,125600,1383271480,6930,6910,6930,6910,2
20241115,125500,1383257640,6930,6930,6930,6930,122
20241115,125400,1382412180,6900,6900,6900,6900,200
20241115,125300,1381032180,6900,6890,6900,6890,575
20241115,125200,1377064870,6890,6890,6900,6890,128
20241115,125100,1376182170,6900,6900,6900,6900,285
20241115,125000,1374215670,6900,6910,6910,6890,1072
20241115,124900,1366813890,6920,6920,6920,6920,5
20241115,124800,1366779290,6940,6940,6940,6920,36
20241115,124700,1366529770,6940,6930,6940,6930,347
20241115,124600,1364125010,6930,6930,6930,6930,0
20241115,124500,1364125010,6930,6930,6930,6900,1074
20241115,124400,1356703560,6930,6940,6940,6930,212
20241115,124300,1355233810,6930,6940,6940,6930,111
20241115,124200,1354463600,6940,6940,6950,6940,142
20241115,124100,1353477090,6940,6940,6940,6930,90
20241115,124000,1352852660,6940,6940,6950,6930,148
20241115,123900,1351825540,6920,6930,6940,6920,1135
20241115,123800,1343955620,6930,6900,6930,6900,391
20241115,123700,1341249900,6900,6900,6900,6900,0
20241115,123600,1341249900,6900,6900,6900,6900,0
20241115,123500,1341249900,6900,6900,6900,6900,14
20241115,123400,1341153300,6900,6940,6940,6900,259
20241115,123300,1339366120,6940,6950,6950,6890,778
20241115,123200,1333971660,6950,6950,6970,6950,375
20241115,123100,1331360240,6960,6940,6960,6940,387
20241115,123000,1328672790,6930,6930,6940,6930,687
20241115,122900,1323910920,6930,6910,6930,6900,255
20241115,122800,1322146860,6880,6890,6920,6870,2146
20241115,122700,1307357370,6880,6880,6880,6880,0
20241115,122600,1307357370,6880,6900,6900,6880,102
20241115,122500,1306655590,6900,6890,6900,6880,491
20241115,122400,1303270740,6900,6890,6900,6880,1716
20241115,122300,1291441450,6880,6880,6880,6880,197
20241115,122200,1290086090,6890,6860,6890,6860,112
20241115,122100,1289317460,6880,6840,6880,6840,299
20241115,122000,1287263910,6840,6820,6840,6820,151
20241115,121900,1286233000,6830,6830,6830,6830,3
20241115,121800,1286212510,6810,6830,6830,6810,17
20241115,121700,1286096560,6800,6810,6810,6800,2197
20241115,121600,1271150960,6810,6810,6810,6810,614
20241115,121500,1266969620,6820,6820,6820,6820,70
20241115,121400,1266492220,6850,6820,6850,6820,101
20241115,121300,1265803370,6820,6820,6820,6820,500
20241115,121200,1262393370,6820,6820,6820,6820,3
20241115,121100,1262372910,6820,6840,6840,6810,5557
20241115,121000,1224499700,6840,6840,6840,6840,100
20241115,120900,1223815700,6820,6830,6830,6820,22
20241115,120800,1223665560,6820,6830,6830,6820,56
20241115,120700,1223283550,6830,6830,6830,6830,16
20241115,120600,1223174270,6830,6830,6830,6830,10
20241115,120500,1223105970,6840,6840,6840,6840,602
20241115,120400,1218988290,6840,6840,6850,6840,626
20241115,120300,1214701440,6850,6850,6850,6850,5
20241115,120200,1214667190,6850,6850,6850,6850,2
20241115,120100,1214653490,6820,6860,6860,6820,144
20241115,120000,1213667580,6870,6860,6870,6860,4
20241115,115900,1213640120,6820,6820,6820,6820,2
20241115,115800,1213626480,6810,6860,6880,6810,2351
20241115,115700,1197561470,6880,6880,6880,6880,0
20241115,115600,1197561470,6880,6860,6880,6860,283
20241115,115500,1195619070,6870,6870,6870,6870,202
20241115,115400,1194231330,6870,6880,6880,6870,282
20241115,115300,1192293170,6880,6890,6900,6880,8
20241115,115200,1192238100,6880,6890,6890,6880,826
20241115,115100,1186549890,6900,6900,6900,6890,200
20241115,115000,1185170190,6890,6890,6890,6890,0
20241115,114900,1185170190,6890,6900,6910,6890,521
20241115,114800,1181580090,6890,6890,6890,6890,116
20241115,114700,1180780850,6880,6880,6880,6880,15
20241115,114600,1180677650,6870,6870,6870,6870,55
20241115,114500,1180299800,6870,6880,6880,6870,191
20241115,114400,1178987050,6900,6890,6900,6880,65
20241115,114300,1178539720,6880,6890,6920,6880,118
20241115,114200,1177727720,6900,6880,6920,6880,64
20241115,114100,1177287050,6910,6900,6910,6900,302
20241115,114000,1175200930,6900,6880,6910,6870,112
20241115,113900,1174430370,6870,6870,6870,6870,33
20241115,113800,1174203660,6880,6900,6900,6880,320
20241115,113700,1172002000,6850,6880,6900,6850,290
20241115,113600,1170003010,6840,6840,6840,6840,32
20241115,113500,1169784130,6840,6880,6880,6840,1164
20241115,113400,1161805140,6880,6890,6900,6880,55
20241115,113300,1161426170,6890,6900,6900,6890,11
20241115,113200,1161350280,6900,6900,6900,6900,65
20241115,113100,1160901780,6900,6900,6920,6900,152
20241115,113000,1159852880,6900,6920,6920,6900,57
20241115,112900,1159458660,6920,6920,6920,6920,50
20241115,112800,1159112660,6880,6910,6910,6880,111
20241115,112700,1158347720,6900,6900,6900,6900,457
20241115,112600,1155194420,6900,6920,6920,6900,53
20241115,112500,1154828000,6920,6870,6920,6870,136
20241115,112400,1153888610,6900,6840,6900,6840,423
20241115,112300,1150970870,6840,6840,6840,6840,20
20241115,112200,1150834070,6840,6840,6840,6840,441
20241115,112100,1147817630,6840,6830,6840,6830,38
20241115,112000,1147557760,6830,6850,6850,6830,100
20241115,111900,1146874060,6850,6870,6890,6850,2415
20241115,111800,1130249030,6870,6870,6870,6870,491
20241115,111700,1126875860,6830,6830,6830,6810,383
20241115,111600,1124267070,6820,6820,6820,6820,21
20241115,111500,1124123850,6820,6820,6820,6820,281
20241115,111400,1122207430,6820,6830,6830,6820,124
20241115,111300,1121361730,6830,6830,6830,6830,189
20241115,111200,1120070860,6830,6830,6830,6830,491
20241115,111100,1116717330,6830,6840,6840,6830,496
20241115,111000,1113327650,6840,6870,6870,6840,498
20241115,110900,1109917800,6860,6860,6860,6860,11
20241115,110800,1109842340,6860,6860,6860,6860,41
20241115,110700,1109561080,6850,6860,6860,6850,4
20241115,110600,1109533650,6860,6860,6860,6850,15
20241115,110500,1109430850,6860,6860,6880,6860,361
20241115,110400,1106947270,6860,6850,6860,6840,63
20241115,110300,1106516080,6850,6840,6880,6840,157
20241115,110200,1105438100,6850,6870,6870,6840,396
20241115,110100,1102725090,6870,6860,6870,6860,109
20241115,110000,1101977250,6860,6860,6860,6860,115
20241115,105900,1101188350,6870,6860,6870,6860,145
20241115,105800,1100193420,6880,6870,6880,6860,234
20241115,105700,1098586750,6880,6890,6920,6880,1060
20241115,105600,1091281770,6890,6840,6890,6840,1107
20241115,105500,1083677220,6840,6870,6870,6840,240
20241115,105400,1082034420,6870,6840,6870,6840,56
20241115,105300,1081650110,6830,6830,6830,6830,199
20241115,105200,1080290940,6850,6840,6880,6830,1157
20241115,105100,1072366600,6830,6830,6840,6830,611
20241115,105000,1068192970,6830,6830,6840,6830,38
20241115,104900,1067933330,6840,6820,6840,6820,391
20241115,104800,1065263630,6820,6810,6830,6810,326
20241115,104700,1063040130,6820,6820,6820,6820,410
20241115,104600,1060243930,6810,6810,6820,6810,52
20241115,104500,1059889460,6810,6800,6820,6800,284
20241115,104400,1057957540,6810,6810,6810,6800,69
20241115,104300,1057488050,6810,6800,6810,6800,97
20241115,104200,1056828000,6820,6810,6820,6780,458
20241115,104100,1053713750,6830,6820,6830,6820,82
20241115,104000,1053154390,6810,6820,6820,6810,26
20241115,103900,1052977130,6820,6790,6820,6790,661
20241115,103800,1048488210,6790,6790,6790,6790,17
20241115,103700,1048372780,6790,6790,6790,6760,40
20241115,103600,1048101970,6760,6790,6790,6760,315
20241115,103500,1045969520,6790,6790,6810,6780,498
20241115,103400,1042587060,6770,6760,6770,6760,527
20241115,103300,1039019280,6760,6770,6770,6760,1071
20241115,103200,1031775570,6770,6790,6790,6770,209
20241115,103100,1030357640,6800,6790,6800,6790,129
20241115,103000,1029481660,6790,6790,6790,6790,41
20241115,102900,1029203270,6790,6750,6790,6740,2255
20241115,102800,1013978370,6750,6780,6780,6750,474
20241115,102700,1010773680,6780,6790,6790,6780,37
20241115,102600,1010522470,6790,6790,6800,6790,227
20241115,102500,1008980140,6800,6780,6800,6780,940
20241115,102400,1002597980,6780,6750,6830,6750,1911
20241115,102300,989667540,6750,6780,6780,6720,2588
20241115,102200,972211160,6770,6770,6780,6750,513
20241115,102100,968738260,6770,6740,6770,6730,482
20241115,102000,965483760,6720,6790,6800,6720,3416
20241115,101900,942406270,6800,6820,6820,6800,1293
20241115,101800,933610120,6830,6810,6830,6800,2355
20241115,101700,917569130,6810,6840,6850,6810,1513
20241115,101600,907247430,6850,6850,6880,6840,586
20241115,101500,903235910,6850,6860,6880,6850,1649
20241115,101400,891928350,6880,6850,6880,6850,7
20241115,101300,891880310,6850,6880,6880,6850,1893
20241115,101200,878894240,6880,6890,6900,6880,3034
20241115,101100,858004500,6890,6920,6930,6890,2053
20241115,101000,843830540,6910,6900,6920,6900,268
20241115,100900,841979160,6900,6920,6920,6900,512
20241115,100800,838442260,6950,6950,6950,6950,0
20241115,100700,838442260,6950,6910,6950,6910,1281
20241115,100600,829590420,6910,6940,6940,6910,2151
20241115,100500,814713320,6940,6940,6940,6940,10
20241115,100400,814643920,6940,6960,6960,6940,3
20241115,100300,814623070,6970,6970,6970,6930,1058
20241115,100200,807271620,6970,6970,6970,6970,161
20241115,100100,806149450,6970,6970,6970,6970,119
20241115,100000,805320020,6960,6970,6970,6960,60
20241115,095900,804901840,6970,6970,6970,6970,1
20241115,095800,804894870,6970,6980,6980,6970,10
20241115,095700,804825090,6970,6960,6970,6950,105
20241115,095600,804095210,6970,6960,6970,6950,58
20241115,095500,803691920,6960,6960,6960,6960,54
20241115,095400,803316080,6960,6960,6960,6960,41
20241115,095300,803030720,6960,6960,6960,6960,86
20241115,095200,802432160,6950,6980,6990,6950,3103
20241115,095100,780800910,6990,6980,6990,6980,1183
20241115,095000,772543000,6960,6970,6970,6960,773
20241115,094900,767161120,6960,6960,6970,6960,138
20241115,094800,766200550,6960,6940,6960,6940,700
20241115,094700,761340550,6940,6940,6960,6930,810
20241115,094600,755716540,6930,6930,6940,6910,1391
20241115,094500,746088860,6930,6920,6930,6910,952
20241115,094400,739499630,6930,6910,6940,6910,3009
20241115,094300,718647450,6910,6920,6930,6910,878
20241115,094200,712575810,6930,6920,6930,6900,2058
20241115,094100,698362840,6910,6960,6960,6910,5535
20241115,094000,660020150,6980,6980,6990,6970,1068
20241115,093900,652568810,6990,7000,7000,6990,851
20241115,093800,646620290,7000,7030,7030,7000,955
20241115,093700,639933040,7030,7040,7040,7020,219
20241115,093600,638393290,7040,7020,7040,7020,122
20241115,093500,637534510,7040,7000,7040,7000,200
20241115,093400,636129220,7040,7010,7050,7000,1498
20241115,093300,625634650,7050,7050,7070,7000,7445
20241115,093200,573369100,7070,7070,7070,7060,1409
20241115,093100,563409340,7090,7070,7090,7070,885
20241115,093000,557134710,7060,7060,7090,7060,252
20241115,092900,555354220,7100,7060,7100,7060,106
20241115,092800,554605100,7060,7070,7070,7050,1621
20241115,092700,543165590,7110,7110,7120,7100,1074
20241115,092600,535528760,7060,7090,7090,7060,804
20241115,092500,529843090,7090,7100,7100,7090,10
20241115,092400,529772180,7110,7120,7120,7080,996
20241115,092300,522692940,7130,7100,7150,7100,1625
20241115,092200,511133870,7100,7050,7100,7050,536
20241115,092100,507344880,7050,7080,7080,7050,570
20241115,092000,503324540,7080,7100,7100,7040,132
20241115,091900,502389270,7040,7050,7120,7040,1210
20241115,091800,493837000,7040,7050,7050,7030,1961
20241115,091700,480018050,7050,7010,7050,7000,761
20241115,091600,474675670,7040,7030,7040,7000,1888
20241115,091500,461437130,7040,7040,7040,7040,7
20241115,091400,461387850,7030,7010,7030,7010,932
20241115,091300,454844860,7010,7010,7010,7010,816
20241115,091200,449124700,7030,7000,7030,7000,914
20241115,091100,442725640,6990,7040,7050,6990,1759
20241115,091000,430352500,7040,7020,7050,7020,4268
20241115,090900,400346240,7030,6990,7030,6990,1224
20241115,090800,391763210,6980,6990,7000,6950,4853
20241115,090700,357934840,6980,6970,6980,6960,1578
20241115,090600,346932660,6970,7000,7010,6970,4497
20241115,090500,315503750,7000,7000,7030,6980,1464
20241115,090400,305258410,6990,7020,7040,6990,3290
20241115,090300,282183240,7030,7020,7030,7000,1094
20241115,090200,274516490,7020,6960,7040,6950,4520
20241115,090100,242945220,6970,7010,7010,6940,5772
20241115,090000,202725240,7010,6920,7050,6920,29260