stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192800,11272491750,7000,7000,7000,7000,25887
20231115,192700,11272491750,7000,7000,7000,7000,0
20231115,192600,11272491750,7000,7000,7000,7000,0
20231115,192500,11272491750,7000,7000,7000,7000,0
20231115,192400,11272491750,7000,7000,7000,7000,0
20231115,192300,11272491750,7000,7000,7000,7000,0
20231115,192200,11272491750,7000,7000,7000,7000,0
20231115,192100,11272491750,7000,7000,7000,7000,0
20231115,192000,11272491750,7000,7000,7000,7000,0
20231115,191900,11272491750,7000,7000,7000,7000,0
20231115,191800,11272491750,7000,7000,7000,7000,0
20231115,191700,11272491750,7000,7000,7000,7000,0
20231115,191600,11272491750,7000,7000,7000,7000,0
20231115,191500,11272491750,7000,7000,7000,7000,0
20231115,191400,11272491750,7000,7000,7000,7000,0
20231115,191300,11272491750,7000,7000,7000,7000,0
20231115,191200,11272491750,7000,7000,7000,7000,0
20231115,191100,11272491750,7000,7000,7000,7000,0
20231115,191000,11272491750,7000,7000,7000,7000,0
20231115,190900,11272491750,7000,7000,7000,7000,0
20231115,190800,11272491750,7000,7000,7000,7000,0
20231115,190700,11272491750,7000,7000,7000,7000,0
20231115,190600,11272491750,7000,7000,7000,7000,0
20231115,190500,11272491750,7000,7000,7000,7000,0
20231115,190400,11272491750,7000,7000,7000,7000,0
20231115,190300,11272491750,7000,7000,7000,7000,0
20231115,190200,11272491750,7000,7000,7000,7000,0
20231115,190100,11272491750,7000,7000,7000,7000,0
20231115,190000,11272491750,7000,7000,7000,7000,0
20231115,185900,11272491750,7000,7000,7000,7000,0
20231115,185800,11272491750,7000,7000,7000,7000,25887
20231115,185700,11272491750,7000,7000,7000,7000,0
20231115,185600,11272491750,7000,7000,7000,7000,0
20231115,185500,11272491750,7000,7000,7000,7000,0
20231115,185400,11272491750,7000,7000,7000,7000,0
20231115,185300,11272491750,7000,7000,7000,7000,0
20231115,185200,11272491750,7000,7000,7000,7000,0
20231115,185100,11272491750,7000,7000,7000,7000,0
20231115,185000,11272491750,7000,7000,7000,7000,0
20231115,184900,11272491750,7000,7000,7000,7000,0
20231115,184800,11272491750,7000,7000,7000,7000,0
20231115,184700,11272491750,7000,7000,7000,7000,0
20231115,184600,11272491750,7000,7000,7000,7000,0
20231115,184500,11272491750,7000,7000,7000,7000,0
20231115,184400,11272491750,7000,7000,7000,7000,0
20231115,184300,11272491750,7000,7000,7000,7000,0
20231115,184200,11272491750,7000,7000,7000,7000,0
20231115,184100,11272491750,7000,7000,7000,7000,0
20231115,184000,11272491750,7000,7000,7000,7000,0
20231115,183900,11272491750,7000,7000,7000,7000,0
20231115,183800,11272491750,7000,7000,7000,7000,0
20231115,183700,11272491750,7000,7000,7000,7000,0
20231115,183600,11272491750,7000,7000,7000,7000,0
20231115,183500,11272491750,7000,7000,7000,7000,0
20231115,183400,11272491750,7000,7000,7000,7000,0
20231115,183300,11272491750,7000,7000,7000,7000,0
20231115,183200,11272491750,7000,7000,7000,7000,0
20231115,183100,11272491750,7000,7000,7000,7000,0
20231115,183000,11272491750,7000,7000,7000,7000,0
20231115,182900,11272491750,7000,7000,7000,7000,0
20231115,182800,11272491750,7000,7000,7000,7000,25887
20231115,182700,11272491750,7000,7000,7000,7000,0
20231115,182600,11272491750,7000,7000,7000,7000,0
20231115,182500,11272491750,7000,7000,7000,7000,0
20231115,182400,11272491750,7000,7000,7000,7000,0
20231115,182300,11272491750,7000,7000,7000,7000,0
20231115,182200,11272491750,7000,7000,7000,7000,0
20231115,182100,11272491750,7000,7000,7000,7000,0
20231115,182000,11272491750,7000,7000,7000,7000,0
20231115,181900,11272491750,7000,7000,7000,7000,0
20231115,181800,11272491750,7000,7000,7000,7000,0
20231115,181700,11272491750,7000,7000,7000,7000,0
20231115,181600,11272491750,7000,7000,7000,7000,0
20231115,181500,11272491750,7000,7000,7000,7000,0
20231115,181400,11272491750,7000,7000,7000,7000,0
20231115,181300,11272491750,7000,7000,7000,7000,0
20231115,181200,11272491750,7000,7000,7000,7000,0
20231115,181100,11272491750,7000,7000,7000,7000,0
20231115,181000,11272491750,7000,7000,7000,7000,0
20231115,180900,11272491750,7000,7000,7000,7000,0
20231115,180800,11272491750,7000,7000,7000,7000,0
20231115,180700,11272491750,7000,7000,7000,7000,0
20231115,180600,11272491750,7000,7000,7000,7000,0
20231115,180500,11272491750,7000,7000,7000,7000,0
20231115,180400,11272491750,7000,7000,7000,7000,0
20231115,180300,11272491750,7000,7000,7000,7000,0
20231115,180200,11272491750,7000,7000,7000,7000,0
20231115,180100,11272491750,7000,7000,7000,7000,0
20231115,180000,11272491750,7000,7000,7000,7000,0
20231115,175900,11272491750,7000,7000,7000,7000,0
20231115,175800,11272491750,7000,7000,7000,7000,25887
20231115,175700,11272491750,7000,7000,7000,7000,0
20231115,175600,11272491750,7000,7000,7000,7000,0
20231115,175500,11272491750,7000,7000,7000,7000,0
20231115,175400,11272491750,7000,7000,7000,7000,0
20231115,175300,11272491750,7000,7000,7000,7000,0
20231115,175200,11272491750,7000,7000,7000,7000,0
20231115,175100,11272491750,7000,7000,7000,7000,0
20231115,175000,11272491750,7000,7000,7000,7000,0
20231115,174900,11272491750,7000,7000,7000,7000,0
20231115,174800,11272491750,7000,7000,7000,7000,0
20231115,174700,11272491750,7000,7000,7000,7000,0
20231115,174600,11272491750,7000,7000,7000,7000,0
20231115,174500,11272491750,7000,7000,7000,7000,0
20231115,174400,11272491750,7000,7000,7000,7000,0
20231115,174300,11272491750,7000,7000,7000,7000,0
20231115,174200,11272491750,7000,7000,7000,7000,0
20231115,174100,11272491750,7000,7000,7000,7000,0
20231115,174000,11272491750,7000,7000,7000,7000,0
20231115,173900,11272491750,7000,7000,7000,7000,0
20231115,173800,11272491750,7000,7000,7000,7000,0
20231115,173700,11272491750,7000,7000,7000,7000,0
20231115,173600,11272491750,7000,7000,7000,7000,0
20231115,173500,11272491750,7000,7000,7000,7000,0
20231115,173400,11272491750,7000,7000,7000,7000,0
20231115,173300,11272491750,7000,7000,7000,7000,0
20231115,173200,11272491750,7000,7000,7000,7000,0
20231115,173100,11272491750,7000,7000,7000,7000,0
20231115,173000,11272491750,7000,7000,7000,7000,0
20231115,172900,11272491750,7000,7000,7000,7000,0
20231115,172800,11272491750,7000,7000,7000,7000,25887
20231115,172700,11272491750,7000,7000,7000,7000,0
20231115,172600,11272491750,7000,7000,7000,7000,0
20231115,172500,11272491750,7000,7000,7000,7000,0
20231115,172400,11272491750,7000,7000,7000,7000,0
20231115,172300,11272491750,7000,7000,7000,7000,0
20231115,172200,11272491750,7000,7000,7000,7000,0
20231115,172100,11272491750,7000,7000,7000,7000,0
20231115,172000,11272491750,7000,7000,7000,7000,0
20231115,171900,11272491750,7000,7000,7000,7000,0
20231115,171800,11272491750,7000,7000,7000,7000,0
20231115,171700,11272491750,7000,7000,7000,7000,0
20231115,171600,11272491750,7000,7000,7000,7000,0
20231115,171500,11272491750,7000,7000,7000,7000,0
20231115,171400,11272491750,7000,7000,7000,7000,0
20231115,171300,11272491750,7000,7000,7000,7000,0
20231115,171200,11272491750,7000,7000,7000,7000,0
20231115,171100,11272491750,7000,7000,7000,7000,0
20231115,171000,11272491750,7000,7000,7000,7000,0
20231115,170900,11272491750,7000,7000,7000,7000,0
20231115,170800,11272491750,7000,7000,7000,7000,0
20231115,170700,11272491750,7000,7000,7000,7000,0
20231115,170600,11272491750,7000,7000,7000,7000,0
20231115,170500,11272491750,7000,7000,7000,7000,0
20231115,170400,11272491750,7000,7000,7000,7000,0
20231115,170300,11272491750,7000,7000,7000,7000,0
20231115,170200,11272491750,7000,7000,7000,7000,0
20231115,170100,11272491750,7000,7000,7000,7000,0
20231115,170000,11272491750,7000,7000,7000,7000,0
20231115,165900,11272491750,7000,7000,7000,7000,0
20231115,165800,11272491750,7000,7000,7000,7000,25887
20231115,165700,11272491750,7000,7000,7000,7000,0
20231115,165600,11272491750,7000,7000,7000,7000,0
20231115,165500,11272491750,7000,7000,7000,7000,0
20231115,165400,11272491750,7000,7000,7000,7000,0
20231115,165300,11272491750,7000,7000,7000,7000,0
20231115,165200,11272491750,7000,7000,7000,7000,0
20231115,165100,11272491750,7000,7000,7000,7000,0
20231115,165000,11272491750,7000,7000,7000,7000,0
20231115,164900,11272491750,7000,7000,7000,7000,0
20231115,164800,11272491750,7000,7000,7000,7000,0
20231115,164700,11272491750,7000,7000,7000,7000,0
20231115,164600,11272491750,7000,7000,7000,7000,0
20231115,164500,11272491750,7000,7000,7000,7000,0
20231115,164400,11272491750,7000,7000,7000,7000,0
20231115,164300,11272491750,7000,7000,7000,7000,0
20231115,164200,11272491750,7000,7000,7000,7000,0
20231115,164100,11272491750,7000,7000,7000,7000,0
20231115,164000,11272491750,7000,7000,7000,7000,0
20231115,163900,11272491750,7000,7000,7000,7000,0
20231115,163800,11272491750,7000,7000,7000,7000,0
20231115,163700,11272491750,7000,7000,7000,7000,0
20231115,163600,11272491750,7000,7000,7000,7000,0
20231115,163500,11272491750,7000,7000,7000,7000,0
20231115,163400,11272491750,7000,7000,7000,7000,0
20231115,163300,11272491750,7000,7000,7000,7000,0
20231115,163200,11272491750,7000,7000,7000,7000,0
20231115,163100,11272491750,7000,7000,7000,7000,0
20231115,163000,11272491750,7000,7000,7000,7000,0
20231115,162900,11272491750,7000,7000,7000,7000,0
20231115,162800,11272491750,7000,7000,7000,7000,25887
20231115,162700,11272491750,7000,7000,7000,7000,0
20231115,162600,11272491750,7000,7000,7000,7000,0
20231115,162500,11272491750,7000,7000,7000,7000,0
20231115,162400,11272491750,7000,7000,7000,7000,0
20231115,162300,11272491750,7000,7000,7000,7000,0
20231115,162200,11272491750,7000,7000,7000,7000,0
20231115,162100,11272491750,7000,7000,7000,7000,0
20231115,162000,11272491750,7000,7000,7000,7000,0
20231115,161900,11272491750,7000,7000,7000,7000,0
20231115,161800,11272491750,7000,7000,7000,7000,0
20231115,161700,11272491750,7000,7000,7000,7000,0
20231115,161600,11272491750,7000,7000,7000,7000,0
20231115,161500,11272491750,7000,7000,7000,7000,0
20231115,161400,11272491750,7000,7000,7000,7000,0
20231115,161300,11272491750,7000,7000,7000,7000,0
20231115,161200,11272491750,7000,7000,7000,7000,0
20231115,161100,11272491750,7000,7000,7000,7000,0
20231115,161000,11272491750,7000,7000,7000,7000,0
20231115,160900,11272491750,7000,7000,7000,7000,0
20231115,160800,11272491750,7000,7000,7000,7000,0
20231115,160700,11272491750,7000,7000,7000,7000,0
20231115,160600,11272491750,7000,7000,7000,7000,0
20231115,160500,11272491750,7000,7000,7000,7000,0
20231115,160400,11272491750,7000,7000,7000,7000,0
20231115,160300,11272491750,7000,7000,7000,7000,0
20231115,160200,11272491750,7000,7000,7000,7000,0
20231115,160100,11272491750,7000,7000,7000,7000,0
20231115,160000,11272491750,7000,7000,7000,7000,0
20231115,155900,11272491750,7000,7000,7000,7000,0
20231115,155800,11272491750,7000,7000,7000,7000,25887
20231115,155700,11272491750,7000,7000,7000,7000,0
20231115,155600,11272491750,7000,7000,7000,7000,0
20231115,155500,11272491750,7000,7000,7000,7000,0
20231115,155400,11272491750,7000,7000,7000,7000,0
20231115,155300,11272491750,7000,7000,7000,7000,0
20231115,155200,11272491750,7000,7000,7000,7000,0
20231115,155100,11272491750,7000,7000,7000,7000,0
20231115,155000,11272491750,7000,7000,7000,7000,0
20231115,154900,11272491750,7000,7000,7000,7000,0
20231115,154800,11272491750,7000,7000,7000,7000,0
20231115,154700,11272491750,7000,7000,7000,7000,0
20231115,154600,11272491750,7000,7000,7000,7000,0
20231115,154500,11272491750,7000,7000,7000,7000,0
20231115,154400,11272491750,7000,7000,7000,7000,0
20231115,154300,11272491750,7000,7000,7000,7000,0
20231115,154200,11272491750,7000,7000,7000,7000,0
20231115,154100,11272491750,7000,7000,7000,7000,0
20231115,154000,11272491750,7000,7000,7000,7000,0
20231115,153900,11272491750,7000,7000,7000,7000,0
20231115,153800,11272491750,7000,7000,7000,7000,0
20231115,153700,11272491750,7000,7000,7000,7000,0
20231115,153600,11272491750,7000,7000,7000,7000,0
20231115,153500,11272491750,7000,7000,7000,7000,0
20231115,153400,11272491750,7000,7000,7000,7000,0
20231115,153300,11272491750,7000,7000,7000,7000,0
20231115,153200,11272491750,7000,7000,7000,7000,0
20231115,153100,11272491750,7000,7000,7000,7000,0
20231115,153000,11272491750,7000,7000,7000,7000,25887
20231115,152900,11091282750,7010,7010,7010,7010,0
20231115,152800,11091282750,7010,7010,7010,7010,0
20231115,152700,11091282750,7010,7010,7010,7010,0
20231115,152600,11091282750,7010,7010,7010,7010,0
20231115,152500,11091282750,7010,7010,7010,7010,0
20231115,152400,11091282750,7010,7010,7010,7010,0
20231115,152300,11091282750,7010,7010,7010,7010,0
20231115,152200,11091282750,7010,7010,7010,7010,0
20231115,152100,11091282750,7010,7010,7010,7010,0
20231115,152000,11091282750,7010,7010,7010,7010,0
20231115,151900,11091282750,7010,7020,7050,7000,12322
20231115,151800,11004721890,7020,7030,7030,7000,10256
20231115,151700,10932715290,7030,7030,7040,6990,16299
20231115,151600,10818272910,7030,7010,7040,7000,19205
20231115,151500,10683338610,7010,7020,7030,7000,9474
20231115,151400,10616878250,7020,7000,7030,7000,8406
20231115,151300,10557929460,7000,6970,7000,6960,7104
20231115,151200,10508308920,6970,6950,6970,6930,3344
20231115,151100,10485072850,6950,6960,6960,6940,1277
20231115,151000,10476201340,6950,6960,6970,6950,1649
20231115,150900,10464724480,6960,6940,6960,6940,3335
20231115,150800,10441549320,6940,6940,6950,6940,1180
20231115,150700,10433357900,6940,6920,6950,6910,2803
20231115,150600,10413951520,6920,6930,6930,6920,1155
20231115,150500,10405950600,6940,6950,6950,6940,675
20231115,150400,10401263620,6950,6950,6950,6940,2115
20231115,150300,10386569900,6950,6960,6960,6930,5605
20231115,150200,10347639960,6960,6940,6960,6930,1955
20231115,150100,10334064080,6950,6930,6950,6930,1722
20231115,150000,10322115180,6930,6920,6940,6920,882
20231115,145900,10316003890,6910,6890,6930,6890,2168
20231115,145800,10301027080,6890,6900,6910,6880,6706
20231115,145700,10254795820,6900,6920,6930,6900,6317
20231115,145600,10211122890,6920,6920,6940,6920,2590
20231115,145500,10193175710,6920,6930,6930,6910,6194
20231115,145400,10150283450,6920,6940,6940,6910,7611
20231115,145300,10097598950,6930,6950,6960,6930,3776
20231115,145200,10071373210,6960,6950,6960,6950,2063
20231115,145100,10057033550,6950,6980,6990,6930,7579
20231115,145000,10004316240,6980,7010,7020,6980,5764
20231115,144900,9963955200,7010,7030,7050,7010,12075
20231115,144800,9879065340,7030,7050,7050,7010,9072
20231115,144700,9815301770,7050,7030,7050,7010,8695
20231115,144600,9754101520,7030,6980,7030,6970,18749
20231115,144500,9622788870,6980,6990,6990,6970,1309
20231115,144400,9613651860,6980,6990,6990,6980,1544
20231115,144300,9602873520,6980,6990,7000,6980,5421
20231115,144200,9564983160,6990,6980,7000,6980,4263
20231115,144100,9535191110,6980,6980,6990,6980,4283
20231115,144000,9505291880,6970,6970,6980,6960,2520
20231115,143900,9487728190,6960,6960,6970,6950,4232
20231115,143800,9458278280,6950,6960,6960,6950,1233
20231115,143700,9449704050,6950,6960,6960,6950,1065
20231115,143600,9442297430,6950,6960,6960,6940,6040
20231115,143500,9400322480,6950,6970,6970,6950,1801
20231115,143400,9387785470,6960,6960,6970,6960,137
20231115,143300,9386831050,6960,6960,6960,6960,70
20231115,143200,9386343850,6960,6960,6970,6960,640
20231115,143100,9381889410,6960,6960,6970,6960,658
20231115,143000,9377307040,6960,6960,6970,6960,498
20231115,142900,9373840940,6970,6970,6970,6960,1432
20231115,142800,9363866250,6960,6960,6970,6960,1501
20231115,142700,9353416380,6960,6960,6970,6960,625
20231115,142600,9349063250,6960,6950,6960,6950,99
20231115,142500,9348375170,6970,6960,6970,6960,1159
20231115,142400,9340308500,6960,6960,6970,6960,562
20231115,142300,9336396470,6970,6970,6980,6960,563
20231115,142200,9332473710,6970,6970,6970,6970,2422
20231115,142100,9315592370,6960,6970,6980,6960,1682
20231115,142000,9303871820,6960,6960,6970,6960,2142
20231115,141900,9288963480,6950,6950,6960,6950,2018
20231115,141800,9274935210,6960,6960,6970,6960,300
20231115,141700,9272845870,6960,6960,6960,6950,1885
20231115,141600,9259730800,6960,6960,6970,6960,684
20231115,141500,9254967700,6960,6970,6970,6960,367
20231115,141400,9252412860,6970,6950,6980,6950,2993
20231115,141300,9231553670,6950,6940,6950,6940,1021
20231115,141200,9224458110,6940,6950,6950,6940,929
20231115,141100,9218009850,6950,6950,6950,6940,608
20231115,141000,9213786250,6950,6950,6950,6940,940
20231115,140900,9207253350,6940,6950,6950,6940,576
20231115,140800,9203253860,6950,6960,6960,6940,1596
20231115,140700,9192158280,6950,6930,6960,6930,3079
20231115,140600,9170775980,6930,6930,6930,6910,518
20231115,140500,9167194020,6930,6930,6940,6920,1672
20231115,140400,9155608170,6920,6910,6930,6900,3400
20231115,140300,9132096110,6910,6920,6920,6910,862
20231115,140200,9126132900,6910,6910,6910,6910,1368
20231115,140100,9116680020,6920,6930,6930,6910,1413
20231115,140000,9106897350,6940,6950,6950,6930,1647
20231115,135900,9095478150,6950,6950,6960,6940,1167
20231115,135800,9087372860,6940,6930,6940,6920,1110
20231115,135700,9079679360,6940,6940,6950,6940,373
20231115,135600,9077090720,6940,6940,6950,6940,558
20231115,135500,9073216060,6940,6960,6960,6940,1655
20231115,135400,9061704490,6970,6920,6980,6920,5398
20231115,135300,9024131350,6920,6920,6920,6920,281
20231115,135200,9022186830,6920,6930,6930,6920,2337
20231115,135100,9005992840,6910,6920,6930,6910,851
20231115,135000,9000108280,6910,6930,6930,6910,428
20231115,134900,8997146090,6920,6920,6920,6910,718
20231115,134800,8992179080,6920,6910,6920,6910,746
20231115,134700,8987019160,6920,6920,6920,6900,895
20231115,134600,8980830790,6910,6910,6920,6910,774
20231115,134500,8975479360,6910,6930,6930,6900,3644
20231115,134400,8950301920,6920,6920,6920,6920,43
20231115,134300,8950004360,6920,6920,6920,6920,326
20231115,134200,8947748440,6920,6920,6920,6920,1324
20231115,134100,8938586360,6920,6930,6930,6910,2670
20231115,134000,8920112600,6930,6940,6940,6930,1258
20231115,133900,8911393460,6940,6950,6960,6940,2752
20231115,133800,8892289980,6950,6950,6960,6940,951
20231115,133700,8885680340,6950,6960,6960,6950,495
20231115,133600,8882240080,6950,6960,6970,6950,403
20231115,133500,8879435620,6950,6960,6960,6950,243
20231115,133400,8877746740,6960,6960,6970,6950,1330
20231115,133300,8868491230,6970,6970,6970,6960,962
20231115,133200,8861793590,6970,6970,6980,6960,1478
20231115,133100,8851490050,6930,6970,6980,6930,4486
20231115,133000,8820284600,6960,6990,6990,6960,1385
20231115,132900,8810616710,6980,6980,7000,6980,1019
20231115,132800,8803490210,6990,6990,7000,6990,558
20231115,132700,8799589260,7000,7000,7000,6990,1621
20231115,132600,8788248260,7000,7010,7010,7000,1176
20231115,132500,8780004550,7010,7000,7010,6990,2002
20231115,132400,8765989210,7000,7000,7000,6990,606
20231115,132300,8761752210,6990,6980,7000,6980,1211
20231115,132200,8753288150,6960,6990,6990,6950,1561
20231115,132100,8742395290,6990,6990,6990,6970,2040
20231115,132000,8728154260,6990,6990,7000,6970,3340
20231115,131900,8704814520,6970,6970,6990,6970,6912
20231115,131800,8656597260,6980,6990,6990,6980,1408
20231115,131700,8646766360,6980,6990,6990,6980,1155
20231115,131600,8638699570,6990,6980,6990,6970,3240
20231115,131500,8616090850,6990,6990,6990,6990,1625
20231115,131400,8604732100,6990,7010,7010,6990,1990
20231115,131300,8590793960,7020,6990,7020,6980,3548
20231115,131200,8565974770,6990,7000,7010,6990,6283
20231115,131100,8521998420,7010,7020,7020,7010,2920
20231115,131000,8501512680,7020,7020,7030,7010,3934
20231115,130900,8473894780,7020,7020,7040,7020,6179
20231115,130800,8430453740,7030,7010,7030,7010,4774
20231115,130700,8396930520,7010,7020,7020,7000,2580
20231115,130600,8378842170,7020,7010,7030,7010,4050
20231115,130500,8350420390,7010,6970,7020,6970,11200
20231115,130400,8271939460,6960,6960,6960,6960,59
20231115,130300,8271528820,6960,6960,6980,6940,5408
20231115,130200,8233899730,6960,6970,6970,6960,470
20231115,130100,8230625380,6970,6990,7000,6970,2695
20231115,130000,8211806460,7000,6980,7000,6980,5854
20231115,125900,8170860560,6980,6980,6990,6980,3253
20231115,125800,8148144500,6970,6970,6970,6960,2582
20231115,125700,8130152960,6970,6960,6970,6960,415
20231115,125600,8127264470,6960,6950,6960,6950,903
20231115,125500,8120983640,6950,6940,6950,6930,4075
20231115,125400,8092691330,6940,6940,6940,6940,353
20231115,125300,8090241510,6940,6920,6940,6920,1606
20231115,125200,8079097630,6930,6930,6930,6930,374
20231115,125100,8076505810,6930,6930,6930,6930,200
20231115,125000,8075119810,6940,6940,6950,6930,806
20231115,124900,8069526920,6930,6920,6930,6920,2972
20231115,124800,8048932240,6930,6920,6930,6920,271
20231115,124700,8047056310,6920,6930,6930,6920,81
20231115,124600,8046495190,6930,6930,6930,6930,2330
20231115,124500,8030348290,6910,6930,6930,6910,647
20231115,124400,8025870830,6920,6930,6930,6920,822
20231115,124300,8020178950,6930,6930,6930,6930,376
20231115,124200,8017573270,6920,6910,6920,6910,101
20231115,124100,8016874820,6920,6920,6920,6920,2797
20231115,124000,7997519580,6920,6920,6920,6920,1568
20231115,123900,7986669020,6930,6930,6930,6920,3378
20231115,123800,7963271140,6930,6920,6930,6910,1129
20231115,123700,7955450480,6920,6920,6920,6910,221
20231115,123600,7953921400,6910,6920,6930,6910,2563
20231115,123500,7936181060,6900,6930,6940,6890,7506
20231115,123400,7884297790,6930,6960,6960,6920,3660
20231115,123300,7858928560,6960,6970,6970,6960,1466
20231115,123200,7848712680,6980,6970,6980,6970,9821
20231115,123100,7780185350,6970,6940,6970,6940,4839
20231115,123000,7746515310,6940,6940,6940,6940,132
20231115,122900,7745599230,6940,6940,6950,6940,263
20231115,122800,7743773910,6950,6950,6950,6940,467
20231115,122700,7740531820,6950,6920,6960,6920,6186
20231115,122600,7697631810,6910,6930,6930,6910,5582
20231115,122500,7659008380,6930,6920,6930,6920,1190
20231115,122400,7650769570,6920,6920,6920,6920,0
20231115,122300,7650769570,6920,6920,6930,6910,1654
20231115,122200,7639324570,6930,6930,6930,6920,2286
20231115,122100,7623482610,6920,6920,6920,6910,966
20231115,122000,7616797910,6920,6920,6920,6900,1484
20231115,121900,7606532630,6920,6890,6920,6890,1400
20231115,121800,7596868560,6900,6900,6900,6890,633
20231115,121700,7592506590,6900,6900,6900,6890,664
20231115,121600,7587925140,6900,6890,6900,6890,94
20231115,121500,7587276570,6900,6900,6900,6900,233
20231115,121400,7585668870,6900,6900,6900,6900,86
20231115,121300,7585075470,6900,6900,6900,6900,615
20231115,121200,7580831970,6910,6900,6910,6900,50
20231115,121100,7580486870,6900,6900,6900,6900,788
20231115,121000,7575049670,6890,6890,6890,6880,490
20231115,120900,7571674680,6890,6900,6900,6870,786
20231115,120800,7566266010,6900,6890,6900,6880,944
20231115,120700,7559766850,6900,6900,6900,6890,1725
20231115,120600,7547871430,6900,6910,6910,6900,153
20231115,120500,7546815230,6910,6900,6910,6900,959
20231115,120400,7540195410,6900,6900,6900,6900,715
20231115,120300,7535261910,6890,6910,6910,6890,1400
20231115,120200,7525599680,6910,6890,6910,6880,2886
20231115,120100,7505702830,6880,6890,6890,6880,182
20231115,120000,7504450420,6890,6880,6890,6880,543
20231115,115900,7500709350,6880,6890,6890,6880,725
20231115,115800,7495715720,6890,6890,6890,6870,168
20231115,115700,7494559830,6880,6880,6890,6870,1840
20231115,115600,7481901790,6860,6870,6870,6860,926
20231115,115500,7475543980,6870,6860,6870,6860,885
20231115,115400,7469464040,6870,6870,6880,6870,1773
20231115,115300,7457279220,6870,6860,6870,6860,752
20231115,115200,7452118310,6860,6870,6880,6860,2650
20231115,115100,7433917360,6860,6870,6880,6850,8013
20231115,115000,7378951780,6870,6870,6890,6870,1384
20231115,114900,7369431250,6890,6880,6890,6880,664
20231115,114800,7364860930,6870,6880,6880,6870,800
20231115,114700,7359363060,6880,6890,6890,6880,1703
20231115,114600,7347638790,6880,6890,6890,6880,1460
20231115,114500,7337586300,6890,6890,6900,6890,963
20231115,114400,7330949140,6890,6890,6910,6890,1647
20231115,114300,7319584290,6890,6900,6900,6880,1242
20231115,114200,7311028180,6890,6890,6900,6880,1393
20231115,114100,7301424920,6880,6880,6890,6880,348
20231115,114000,7299030670,6890,6900,6900,6880,664
20231115,113900,7294456670,6900,6900,6900,6890,1308
20231115,113800,7285435420,6900,6890,6910,6890,1586
20231115,113700,7274484240,6890,6900,6910,6890,3017
20231115,113600,7253665300,6910,6920,6920,6910,312
20231115,113500,7251509310,6910,6910,6910,6910,428
20231115,113400,7248551830,6910,6920,6930,6910,3145
20231115,113300,7226807000,6910,6910,6920,6910,1851
20231115,113200,7214000180,6920,6900,6920,6900,1682
20231115,113100,7202378580,6910,6900,6910,6900,348
20231115,113000,7199976920,6900,6900,6910,6890,2750
20231115,112900,7180992620,6890,6870,6890,6870,1132
20231115,112800,7173207370,6870,6880,6880,6870,1708
20231115,112700,7161460040,6890,6890,6890,6890,335
20231115,112600,7159151890,6890,6900,6910,6890,1197
20231115,112500,7150888470,6900,6870,6900,6870,980
20231115,112400,7144136790,6870,6880,6880,6870,359
20231115,112300,7141667380,6880,6870,6880,6870,945
20231115,112200,7135170580,6870,6870,6880,6870,158
20231115,112100,7134085110,6860,6860,6870,6850,3629
20231115,112000,7109202230,6870,6870,6870,6870,325
20231115,111900,7106969480,6870,6870,6870,6860,494
20231115,111800,7103580030,6870,6880,6880,6870,2254
20231115,111700,7088093030,6890,6880,6890,6860,2091
20231115,111600,7073708230,6880,6890,6890,6880,1209
20231115,111500,7065381890,6870,6870,6880,6850,2415
20231115,111400,7048779590,6860,6850,6870,6850,1496
20231115,111300,7038525840,6850,6870,6870,6850,989
20231115,111200,7031742800,6870,6870,6870,6860,2288
20231115,111100,7016031890,6860,6860,6870,6850,946
20231115,111000,7009540790,6860,6850,6860,6850,1876
20231115,110900,6996674930,6850,6840,6860,6840,1708
20231115,110800,6984978900,6850,6850,6860,6840,2230
20231115,110700,6969704190,6840,6850,6860,6840,3851
20231115,110600,6943352160,6850,6840,6870,6840,6953
20231115,110500,6895708360,6840,6890,6890,6810,18442
20231115,110400,6769547850,6890,6910,6920,6880,6484
20231115,110300,6724836230,6910,6870,6910,6870,3492
20231115,110200,6700785190,6870,6940,6940,6870,16364
20231115,110100,6587916130,6930,6930,6940,6920,1368
20231115,110000,6578435850,6920,6930,6940,6920,2769
20231115,105900,6559259340,6930,6940,6950,6920,3325
20231115,105800,6536208400,6940,6940,6960,6930,5741
20231115,105700,6496361390,6940,6980,6990,6940,8525
20231115,105600,6437066310,6980,7000,7000,6970,4617
20231115,105500,6404838300,6990,6970,7000,6960,8121
20231115,105400,6348191230,6970,6970,6990,6970,3104
20231115,105300,6326538100,6970,7000,7000,6960,5832
20231115,105200,6285827190,7000,7020,7020,6990,3769
20231115,105100,6259421710,7020,7010,7050,7010,9211
20231115,105000,6194737090,7000,7040,7040,7000,8485
20231115,104900,6135290660,7040,7030,7060,7020,13860
20231115,104800,6037740080,7030,6970,7030,6970,8843
20231115,104700,5975840710,6970,6980,6980,6960,1298
20231115,104600,5966789060,6980,6960,7010,6950,16392
20231115,104500,5852241890,6950,6960,6960,6950,3850
20231115,104400,5825471510,6960,6980,6980,6940,7852
20231115,104300,5770858310,6980,6990,6990,6960,5523
20231115,104200,5732383030,6990,6980,6990,6950,12930
20231115,104100,5642252110,6970,6980,7000,6960,16982
20231115,104000,5523761120,6980,7020,7020,6980,14603
20231115,103900,5421580960,7020,7030,7050,6980,20442
20231115,103800,5278087340,7040,7020,7080,7020,30173
20231115,103700,5065326290,7030,7010,7070,7010,34798
20231115,103600,4820152170,7020,6950,7050,6950,61964
20231115,103500,4385956920,6950,6930,6970,6920,35666
20231115,103400,4138379280,6930,6930,6950,6910,14724
20231115,103300,4036299260,6930,6910,6950,6910,18105
20231115,103200,3910710410,6910,6900,6920,6890,13198
20231115,103100,3819616200,6890,6890,6900,6890,532
20231115,103000,3815946880,6900,6880,6900,6880,2663
20231115,102900,3797597350,6870,6880,6890,6870,660
20231115,102800,3793056270,6870,6880,6880,6870,954
20231115,102700,3786494130,6870,6880,6880,6870,760
20231115,102600,3781268710,6860,6870,6880,6860,779
20231115,102500,3775913350,6870,6870,6870,6870,614
20231115,102400,3771695170,6880,6880,6890,6870,710
20231115,102300,3766807870,6880,6860,6880,6860,4431
20231115,102200,3736341380,6860,6840,6860,6840,2439
20231115,102100,3719621320,6830,6850,6860,6830,3706
20231115,102000,3694279560,6850,6860,6860,6850,1617
20231115,101900,3683194640,6860,6860,6870,6860,664
20231115,101800,3678635620,6870,6850,6870,6850,2179
20231115,101700,3663666540,6860,6850,6860,6850,3209
20231115,101600,3641679110,6840,6840,6850,6840,1207
20231115,101500,3633419230,6840,6840,6850,6840,574
20231115,101400,3629489130,6850,6840,6850,6840,74
20231115,101300,3628982960,6840,6840,6850,6830,412
20231115,101200,3626164710,6840,6850,6850,6830,3670
20231115,101100,3601050920,6840,6860,6860,6840,1178
20231115,101000,3592985190,6860,6870,6870,6860,1897
20231115,100900,3579961390,6870,6860,6890,6860,3256
20231115,100800,3557589710,6860,6870,6870,6860,3639
20231115,100700,3532609020,6870,6870,6880,6870,3343
20231115,100600,3509620640,6870,6860,6870,6850,2674
20231115,100500,3491275610,6870,6860,6870,6860,3521
20231115,100400,3467099960,6850,6850,6850,6840,2256
20231115,100300,3451649660,6850,6840,6850,6840,1832
20231115,100200,3439110990,6830,6820,6840,6820,1057
20231115,100100,3431893550,6820,6830,6840,6820,2609
20231115,100000,3414076910,6830,6840,6850,6830,1370
20231115,095900,3404708640,6840,6830,6850,6830,1742
20231115,095800,3392784580,6830,6850,6850,6810,5775
20231115,095700,3353417410,6840,6840,6870,6830,3559
20231115,095600,3329028320,6840,6840,6840,6830,2097
20231115,095500,3314689290,6840,6840,6850,6830,1732
20231115,095400,3302850300,6840,6850,6860,6840,2076
20231115,095300,3288635420,6840,6850,6860,6830,6270
20231115,095200,3245726880,6850,6840,6850,6820,4813
20231115,095100,3212827890,6840,6840,6860,6840,1171
20231115,095000,3204815070,6840,6880,6880,6840,8016
20231115,094900,3149844760,6900,6900,6910,6860,8248
20231115,094800,3093079110,6900,6910,6930,6890,9190
20231115,094700,3029520890,6910,6900,6940,6870,14075
20231115,094600,2932407830,6900,6930,6950,6840,34697
20231115,094500,2692933110,6930,6860,6940,6860,40841
20231115,094400,2410998850,6860,6840,6870,6840,10212
20231115,094300,2341000250,6840,6810,6840,6810,1967
20231115,094200,2327560880,6810,6810,6840,6810,5367
20231115,094100,2290923170,6810,6810,6810,6810,1116
20231115,094000,2283323210,6810,6800,6810,6800,2150
20231115,093900,2268693660,6800,6780,6800,6780,1234
20231115,093800,2260317460,6780,6780,6800,6780,1788
20231115,093700,2248182710,6780,6780,6790,6780,2186
20231115,093600,2233358880,6780,6810,6810,6780,1810
20231115,093500,2221063580,6810,6810,6810,6800,793
20231115,093400,2215667500,6810,6780,6820,6780,7718
20231115,093300,2163311090,6780,6810,6830,6780,6092
20231115,093200,2121919810,6810,6800,6810,6790,1004
20231115,093100,2115093820,6790,6800,6810,6790,1212
20231115,093000,2106853200,6800,6800,6800,6780,6983
20231115,092900,2059433670,6790,6820,6820,6780,7098
20231115,092800,2011179810,6810,6840,6840,6810,1244
20231115,092700,2002691900,6850,6830,6850,6820,7676
20231115,092600,1950293090,6830,6860,6860,6830,2927
20231115,092500,1930264330,6860,6840,6860,6840,5627
20231115,092400,1891731240,6840,6830,6870,6820,11427
20231115,092300,1813502990,6820,6780,6830,6780,5187
20231115,092200,1778127940,6760,6800,6860,6760,24250
20231115,092100,1612866500,6800,6800,6810,6800,3215
20231115,092000,1590993900,6800,6820,6820,6800,3152
20231115,091900,1569518250,6820,6790,6830,6760,5852
20231115,091800,1529747260,6790,6760,6790,6760,2854
20231115,091700,1510406710,6780,6800,6800,6750,9910
20231115,091600,1443165690,6800,6830,6830,6800,5649
20231115,091500,1404707080,6840,6840,6850,6830,5073
20231115,091400,1370000790,6840,6850,6860,6830,18444
20231115,091300,1243762630,6850,6800,6850,6760,32142
20231115,091200,1024535960,6810,6780,6810,6770,3284
20231115,091100,1002231470,6780,6810,6820,6770,5192
20231115,091000,966940720,6810,6830,6830,6800,4946
20231115,090900,933223330,6830,6840,6840,6770,11056
20231115,090800,857998310,6840,6820,6850,6800,23470
20231115,090700,697613730,6820,6770,6820,6740,13815
20231115,090600,603834230,6790,6710,6790,6710,14015
20231115,090500,509185720,6710,6720,6720,6710,9901
20231115,090400,442707820,6710,6760,6770,6710,9004
20231115,090300,382017120,6770,6740,6790,6730,19417
20231115,090200,250440460,6740,6710,6760,6700,9604
20231115,090100,185854850,6730,6740,6740,6690,11635
20231115,090000,107792710,6740,6660,6760,6660,16087