stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192700,5907345360,7010,7010,7010,7010,15345
20231106,192600,5907345360,7010,7010,7010,7010,0
20231106,192500,5907345360,7010,7010,7010,7010,0
20231106,192400,5907345360,7010,7010,7010,7010,0
20231106,192300,5907345360,7010,7010,7010,7010,0
20231106,192200,5907345360,7010,7010,7010,7010,0
20231106,192100,5907345360,7010,7010,7010,7010,0
20231106,192000,5907345360,7010,7010,7010,7010,0
20231106,191900,5907345360,7010,7010,7010,7010,0
20231106,191800,5907345360,7010,7010,7010,7010,0
20231106,191700,5907345360,7010,7010,7010,7010,0
20231106,191600,5907345360,7010,7010,7010,7010,0
20231106,191500,5907345360,7010,7010,7010,7010,0
20231106,191400,5907345360,7010,7010,7010,7010,0
20231106,191300,5907345360,7010,7010,7010,7010,0
20231106,191200,5907345360,7010,7010,7010,7010,0
20231106,191100,5907345360,7010,7010,7010,7010,0
20231106,191000,5907345360,7010,7010,7010,7010,0
20231106,190900,5907345360,7010,7010,7010,7010,0
20231106,190800,5907345360,7010,7010,7010,7010,0
20231106,190700,5907345360,7010,7010,7010,7010,0
20231106,190600,5907345360,7010,7010,7010,7010,0
20231106,190500,5907345360,7010,7010,7010,7010,0
20231106,190400,5907345360,7010,7010,7010,7010,0
20231106,190300,5907345360,7010,7010,7010,7010,0
20231106,190200,5907345360,7010,7010,7010,7010,0
20231106,190100,5907345360,7010,7010,7010,7010,0
20231106,190000,5907345360,7010,7010,7010,7010,0
20231106,185900,5907345360,7010,7010,7010,7010,0
20231106,185800,5907345360,7010,7010,7010,7010,0
20231106,185700,5907345360,7010,7010,7010,7010,15345
20231106,185600,5907345360,7010,7010,7010,7010,0
20231106,185500,5907345360,7010,7010,7010,7010,0
20231106,185400,5907345360,7010,7010,7010,7010,0
20231106,185300,5907345360,7010,7010,7010,7010,0
20231106,185200,5907345360,7010,7010,7010,7010,0
20231106,185100,5907345360,7010,7010,7010,7010,0
20231106,185000,5907345360,7010,7010,7010,7010,0
20231106,184900,5907345360,7010,7010,7010,7010,0
20231106,184800,5907345360,7010,7010,7010,7010,0
20231106,184700,5907345360,7010,7010,7010,7010,0
20231106,184600,5907345360,7010,7010,7010,7010,0
20231106,184500,5907345360,7010,7010,7010,7010,0
20231106,184400,5907345360,7010,7010,7010,7010,0
20231106,184300,5907345360,7010,7010,7010,7010,0
20231106,184200,5907345360,7010,7010,7010,7010,0
20231106,184100,5907345360,7010,7010,7010,7010,0
20231106,184000,5907345360,7010,7010,7010,7010,0
20231106,183900,5907345360,7010,7010,7010,7010,0
20231106,183800,5907345360,7010,7010,7010,7010,0
20231106,183700,5907345360,7010,7010,7010,7010,0
20231106,183600,5907345360,7010,7010,7010,7010,0
20231106,183500,5907345360,7010,7010,7010,7010,0
20231106,183400,5907345360,7010,7010,7010,7010,0
20231106,183300,5907345360,7010,7010,7010,7010,0
20231106,183200,5907345360,7010,7010,7010,7010,0
20231106,183100,5907345360,7010,7010,7010,7010,0
20231106,183000,5907345360,7010,7010,7010,7010,0
20231106,182900,5907345360,7010,7010,7010,7010,0
20231106,182800,5907345360,7010,7010,7010,7010,0
20231106,182700,5907345360,7010,7010,7010,7010,15345
20231106,182600,5907345360,7010,7010,7010,7010,0
20231106,182500,5907345360,7010,7010,7010,7010,0
20231106,182400,5907345360,7010,7010,7010,7010,0
20231106,182300,5907345360,7010,7010,7010,7010,0
20231106,182200,5907345360,7010,7010,7010,7010,0
20231106,182100,5907345360,7010,7010,7010,7010,0
20231106,182000,5907345360,7010,7010,7010,7010,0
20231106,181900,5907345360,7010,7010,7010,7010,0
20231106,181800,5907345360,7010,7010,7010,7010,0
20231106,181700,5907345360,7010,7010,7010,7010,0
20231106,181600,5907345360,7010,7010,7010,7010,0
20231106,181500,5907345360,7010,7010,7010,7010,0
20231106,181400,5907345360,7010,7010,7010,7010,0
20231106,181300,5907345360,7010,7010,7010,7010,0
20231106,181200,5907345360,7010,7010,7010,7010,0
20231106,181100,5907345360,7010,7010,7010,7010,0
20231106,181000,5907345360,7010,7010,7010,7010,0
20231106,180900,5907345360,7010,7010,7010,7010,0
20231106,180800,5907345360,7010,7010,7010,7010,0
20231106,180700,5907345360,7010,7010,7010,7010,0
20231106,180600,5907345360,7010,7010,7010,7010,0
20231106,180500,5907345360,7010,7010,7010,7010,0
20231106,180400,5907345360,7010,7010,7010,7010,0
20231106,180300,5907345360,7010,7010,7010,7010,0
20231106,180200,5907345360,7010,7010,7010,7010,0
20231106,180100,5907345360,7010,7010,7010,7010,0
20231106,180000,5907345360,7010,7010,7010,7010,0
20231106,175900,5907345360,7010,7010,7010,7010,0
20231106,175800,5907345360,7010,7010,7010,7010,0
20231106,175700,5907345360,7010,7010,7010,7010,15345
20231106,175600,5907345360,7010,7010,7010,7010,0
20231106,175500,5907345360,7010,7010,7010,7010,0
20231106,175400,5907345360,7010,7010,7010,7010,0
20231106,175300,5907345360,7010,7010,7010,7010,0
20231106,175200,5907345360,7010,7010,7010,7010,0
20231106,175100,5907345360,7010,7010,7010,7010,0
20231106,175000,5907345360,7010,7010,7010,7010,0
20231106,174900,5907345360,7010,7010,7010,7010,0
20231106,174800,5907345360,7010,7010,7010,7010,0
20231106,174700,5907345360,7010,7010,7010,7010,0
20231106,174600,5907345360,7010,7010,7010,7010,0
20231106,174500,5907345360,7010,7010,7010,7010,0
20231106,174400,5907345360,7010,7010,7010,7010,0
20231106,174300,5907345360,7010,7010,7010,7010,0
20231106,174200,5907345360,7010,7010,7010,7010,0
20231106,174100,5907345360,7010,7010,7010,7010,0
20231106,174000,5907345360,7010,7010,7010,7010,0
20231106,173900,5907345360,7010,7010,7010,7010,0
20231106,173800,5907345360,7010,7010,7010,7010,0
20231106,173700,5907345360,7010,7010,7010,7010,0
20231106,173600,5907345360,7010,7010,7010,7010,0
20231106,173500,5907345360,7010,7010,7010,7010,0
20231106,173400,5907345360,7010,7010,7010,7010,0
20231106,173300,5907345360,7010,7010,7010,7010,0
20231106,173200,5907345360,7010,7010,7010,7010,0
20231106,173100,5907345360,7010,7010,7010,7010,0
20231106,173000,5907345360,7010,7010,7010,7010,0
20231106,172900,5907345360,7010,7010,7010,7010,0
20231106,172800,5907345360,7010,7010,7010,7010,0
20231106,172700,5907345360,7010,7010,7010,7010,15345
20231106,172600,5907345360,7010,7010,7010,7010,0
20231106,172500,5907345360,7010,7010,7010,7010,0
20231106,172400,5907345360,7010,7010,7010,7010,0
20231106,172300,5907345360,7010,7010,7010,7010,0
20231106,172200,5907345360,7010,7010,7010,7010,0
20231106,172100,5907345360,7010,7010,7010,7010,0
20231106,172000,5907345360,7010,7010,7010,7010,0
20231106,171900,5907345360,7010,7010,7010,7010,0
20231106,171800,5907345360,7010,7010,7010,7010,0
20231106,171700,5907345360,7010,7010,7010,7010,0
20231106,171600,5907345360,7010,7010,7010,7010,0
20231106,171500,5907345360,7010,7010,7010,7010,0
20231106,171400,5907345360,7010,7010,7010,7010,0
20231106,171300,5907345360,7010,7010,7010,7010,0
20231106,171200,5907345360,7010,7010,7010,7010,0
20231106,171100,5907345360,7010,7010,7010,7010,0
20231106,171000,5907345360,7010,7010,7010,7010,0
20231106,170900,5907345360,7010,7010,7010,7010,0
20231106,170800,5907345360,7010,7010,7010,7010,0
20231106,170700,5907345360,7010,7010,7010,7010,0
20231106,170600,5907345360,7010,7010,7010,7010,0
20231106,170500,5907345360,7010,7010,7010,7010,0
20231106,170400,5907345360,7010,7010,7010,7010,0
20231106,170300,5907345360,7010,7010,7010,7010,0
20231106,170200,5907345360,7010,7010,7010,7010,0
20231106,170100,5907345360,7010,7010,7010,7010,0
20231106,170000,5907345360,7010,7010,7010,7010,0
20231106,165900,5907345360,7010,7010,7010,7010,0
20231106,165800,5907345360,7010,7010,7010,7010,0
20231106,165700,5907345360,7010,7010,7010,7010,15345
20231106,165600,5907345360,7010,7010,7010,7010,0
20231106,165500,5907345360,7010,7010,7010,7010,0
20231106,165400,5907345360,7010,7010,7010,7010,0
20231106,165300,5907345360,7010,7010,7010,7010,0
20231106,165200,5907345360,7010,7010,7010,7010,0
20231106,165100,5907345360,7010,7010,7010,7010,0
20231106,165000,5907345360,7010,7010,7010,7010,0
20231106,164900,5907345360,7010,7010,7010,7010,0
20231106,164800,5907345360,7010,7010,7010,7010,0
20231106,164700,5907345360,7010,7010,7010,7010,0
20231106,164600,5907345360,7010,7010,7010,7010,0
20231106,164500,5907345360,7010,7010,7010,7010,0
20231106,164400,5907345360,7010,7010,7010,7010,0
20231106,164300,5907345360,7010,7010,7010,7010,0
20231106,164200,5907345360,7010,7010,7010,7010,0
20231106,164100,5907345360,7010,7010,7010,7010,0
20231106,164000,5907345360,7010,7010,7010,7010,0
20231106,163900,5907345360,7010,7010,7010,7010,0
20231106,163800,5907345360,7010,7010,7010,7010,0
20231106,163700,5907345360,7010,7010,7010,7010,0
20231106,163600,5907345360,7010,7010,7010,7010,0
20231106,163500,5907345360,7010,7010,7010,7010,0
20231106,163400,5907345360,7010,7010,7010,7010,0
20231106,163300,5907345360,7010,7010,7010,7010,0
20231106,163200,5907345360,7010,7010,7010,7010,0
20231106,163100,5907345360,7010,7010,7010,7010,0
20231106,163000,5907345360,7010,7010,7010,7010,0
20231106,162900,5907345360,7010,7010,7010,7010,0
20231106,162800,5907345360,7010,7010,7010,7010,0
20231106,162700,5907345360,7010,7010,7010,7010,15345
20231106,162600,5907345360,7010,7010,7010,7010,0
20231106,162500,5907345360,7010,7010,7010,7010,0
20231106,162400,5907345360,7010,7010,7010,7010,0
20231106,162300,5907345360,7010,7010,7010,7010,0
20231106,162200,5907345360,7010,7010,7010,7010,0
20231106,162100,5907345360,7010,7010,7010,7010,0
20231106,162000,5907345360,7010,7010,7010,7010,0
20231106,161900,5907345360,7010,7010,7010,7010,0
20231106,161800,5907345360,7010,7010,7010,7010,0
20231106,161700,5907345360,7010,7010,7010,7010,0
20231106,161600,5907345360,7010,7010,7010,7010,0
20231106,161500,5907345360,7010,7010,7010,7010,0
20231106,161400,5907345360,7010,7010,7010,7010,0
20231106,161300,5907345360,7010,7010,7010,7010,0
20231106,161200,5907345360,7010,7010,7010,7010,0
20231106,161100,5907345360,7010,7010,7010,7010,0
20231106,161000,5907345360,7010,7010,7010,7010,0
20231106,160900,5907345360,7010,7010,7010,7010,0
20231106,160800,5907345360,7010,7010,7010,7010,0
20231106,160700,5907345360,7010,7010,7010,7010,0
20231106,160600,5907345360,7010,7010,7010,7010,0
20231106,160500,5907345360,7010,7010,7010,7010,0
20231106,160400,5907345360,7010,7010,7010,7010,0
20231106,160300,5907345360,7010,7010,7010,7010,0
20231106,160200,5907345360,7010,7010,7010,7010,0
20231106,160100,5907345360,7010,7010,7010,7010,0
20231106,160000,5907345360,7010,7010,7010,7010,0
20231106,155900,5907345360,7010,7010,7010,7010,0
20231106,155800,5907345360,7010,7010,7010,7010,0
20231106,155700,5907345360,7010,7010,7010,7010,15345
20231106,155600,5907345360,7010,7010,7010,7010,0
20231106,155500,5907345360,7010,7010,7010,7010,0
20231106,155400,5907345360,7010,7010,7010,7010,0
20231106,155300,5907345360,7010,7010,7010,7010,0
20231106,155200,5907345360,7010,7010,7010,7010,0
20231106,155100,5907345360,7010,7010,7010,7010,0
20231106,155000,5907345360,7010,7010,7010,7010,0
20231106,154900,5907345360,7010,7010,7010,7010,0
20231106,154800,5907345360,7010,7010,7010,7010,0
20231106,154700,5907345360,7010,7010,7010,7010,0
20231106,154600,5907345360,7010,7010,7010,7010,0
20231106,154500,5907345360,7010,7010,7010,7010,0
20231106,154400,5907345360,7010,7010,7010,7010,0
20231106,154300,5907345360,7010,7010,7010,7010,0
20231106,154200,5907345360,7010,7010,7010,7010,0
20231106,154100,5907345360,7010,7010,7010,7010,0
20231106,154000,5907345360,7010,7010,7010,7010,0
20231106,153900,5907345360,7010,7010,7010,7010,0
20231106,153800,5907345360,7010,7010,7010,7010,0
20231106,153700,5907345360,7010,7010,7010,7010,0
20231106,153600,5907345360,7010,7010,7010,7010,0
20231106,153500,5907345360,7010,7010,7010,7010,0
20231106,153400,5907345360,7010,7010,7010,7010,0
20231106,153300,5907345360,7010,7010,7010,7010,0
20231106,153200,5907345360,7010,7010,7010,7010,0
20231106,153100,5907345360,7010,7010,7010,7010,0
20231106,153000,5907345360,7010,7010,7010,7010,15345
20231106,152900,5799776910,7000,7000,7000,7000,0
20231106,152800,5799776910,7000,7000,7000,7000,0
20231106,152700,5799776910,7000,7000,7000,7000,0
20231106,152600,5799776910,7000,7000,7000,7000,0
20231106,152500,5799776910,7000,7000,7000,7000,0
20231106,152400,5799776910,7000,7000,7000,7000,0
20231106,152300,5799776910,7000,7000,7000,7000,0
20231106,152200,5799776910,7000,7000,7000,7000,0
20231106,152100,5799776910,7000,7000,7000,7000,0
20231106,152000,5799776910,7000,7000,7000,7000,0
20231106,151900,5799776910,7000,6990,7000,6980,2107
20231106,151800,5785055670,6990,7000,7010,6990,4859
20231106,151700,5751067670,7010,7000,7010,7000,449
20231106,151600,5747923630,7000,6990,7000,6990,3316
20231106,151500,5724717110,7000,6990,7000,6980,1180
20231106,151400,5716469330,6990,6990,6990,6980,1055
20231106,151300,5709097880,6990,7000,7000,6990,359
20231106,151200,5706586590,7000,6990,7000,6990,1136
20231106,151100,5698642180,6990,6990,7000,6990,114
20231106,151000,5697844630,6990,6990,6990,6990,2013
20231106,150900,5683773760,7000,7010,7010,7000,124
20231106,150800,5682905660,7010,6990,7010,6990,1209
20231106,150700,5674446250,7000,7000,7000,6990,1051
20231106,150600,5667089590,7000,7000,7000,7000,977
20231106,150500,5660250590,7010,7000,7010,7000,2390
20231106,150400,5643520450,7000,6990,7000,6990,305
20231106,150300,5641387500,6990,7000,7000,6980,444
20231106,150200,5638285030,6980,7000,7000,6980,562
20231106,150100,5634351770,7000,7000,7000,6990,660
20231106,150000,5629735050,7000,7010,7010,6990,1559
20231106,145900,5618830420,7010,7000,7010,7000,1950
20231106,145800,5605177020,7000,7010,7010,6990,574
20231106,145700,5601157860,7010,7000,7010,7000,80
20231106,145600,5600597560,6990,6990,7000,6990,422
20231106,145500,5597643780,7000,6980,7000,6980,721
20231106,145400,5592599700,6990,6990,7000,6990,131
20231106,145300,5591683450,7000,6990,7000,6980,5597
20231106,145200,5552513630,6990,7000,7000,6990,123
20231106,145100,5551652860,7000,7000,7000,6980,4209
20231106,145000,5522243150,7000,7000,7000,6990,149
20231106,144900,5521201000,7000,6990,7000,6990,80
20231106,144800,5520641700,7000,6990,7000,6990,1280
20231106,144700,5511688980,6990,6980,6990,6980,646
20231106,144600,5507174410,6980,6970,6980,6970,611
20231106,144500,5502914630,6980,6980,6990,6970,711
20231106,144400,5497952330,6980,6980,6990,6980,735
20231106,144300,5492822020,6980,6980,6990,6980,448
20231106,144200,5489694290,6980,6980,6990,6980,94
20231106,144100,5489037900,6990,6980,6990,6980,400
20231106,144000,5486243210,6980,6980,6990,6980,2041
20231106,143900,5471991950,6980,7000,7000,6980,4793
20231106,143800,5438486780,7000,7000,7010,7000,2664
20231106,143700,5419838220,7010,7010,7010,7010,5223
20231106,143600,5383224990,7020,7020,7020,7020,900
20231106,143500,5376906990,7020,7010,7020,7010,2544
20231106,143400,5359049670,7010,7010,7010,7010,369
20231106,143300,5356462980,7000,7000,7000,7000,200
20231106,143200,5355062980,7000,7000,7000,7000,562
20231106,143100,5351128980,7010,7000,7010,7000,530
20231106,143000,5347417080,7000,7000,7000,7000,28
20231106,142900,5347221080,7010,7010,7020,7010,167
20231106,142800,5346050400,7010,7010,7010,7010,1231
20231106,142700,5337421090,7010,7000,7010,7000,1394
20231106,142600,5327656310,7000,7000,7000,7000,290
20231106,142500,5325626310,7010,7000,7010,7000,201
20231106,142400,5324219300,7000,7000,7000,7000,0
20231106,142300,5324219300,7000,7000,7000,7000,105
20231106,142200,5323484300,7000,7000,7000,7000,754
20231106,142100,5318206300,6990,7000,7000,6990,246
20231106,142000,5316484370,6990,7000,7000,6990,393
20231106,141900,5313735560,7000,6990,7000,6980,2232
20231106,141800,5298147150,7000,7000,7000,6990,3901
20231106,141700,5270863200,7010,7000,7010,7000,200
20231106,141600,5269461900,7010,7010,7010,7000,426
20231106,141500,5266476140,7010,7010,7010,7010,123
20231106,141400,5265613910,7010,7010,7010,7010,350
20231106,141300,5263160410,7000,7000,7000,7000,53
20231106,141200,5262789410,7000,7010,7020,7000,1361
20231106,141100,5253255180,7010,7020,7020,7000,527
20231106,141000,5249560660,7010,7010,7010,7010,938
20231106,140900,5242985280,7010,7020,7020,7010,218
20231106,140800,5241455500,7010,7020,7020,7010,499
20231106,140700,5237953140,7020,7010,7020,7010,2246
20231106,140600,5222208670,7010,7010,7010,7010,795
20231106,140500,5216635720,7010,7020,7020,7010,651
20231106,140400,5212071840,7020,7020,7020,7020,168
20231106,140300,5210892480,7020,7020,7020,7020,116
20231106,140200,5210078160,7020,7010,7020,7010,425
20231106,140100,5207095360,7010,7010,7020,7010,907
20231106,140000,5200737240,7020,7010,7020,7010,2764
20231106,135900,5181358670,7010,7010,7010,7010,281
20231106,135800,5179388860,7010,7020,7020,7010,856
20231106,135700,5173383600,7020,7030,7030,7020,1277
20231106,135600,5164414960,7030,7020,7030,7020,1261
20231106,135500,5155562630,7020,7020,7030,7020,516
20231106,135400,5151936660,7020,7050,7050,7020,1281
20231106,135300,5142926450,7050,7040,7050,7030,5124
20231106,135200,5106822800,7050,7040,7050,7030,7446
20231106,135100,5054395870,7040,7040,7040,7030,1237
20231106,135000,5045690700,7040,7010,7040,7010,6721
20231106,134900,4998470850,7000,7000,7010,7000,1576
20231106,134800,4987433850,7000,7000,7000,7000,1390
20231106,134700,4977703850,6990,7000,7000,6990,672
20231106,134600,4973004790,7010,7000,7010,7000,619
20231106,134500,4968671760,7000,7000,7000,7000,12
20231106,134400,4968587760,7000,7000,7000,7000,1322
20231106,134300,4959333760,7000,7010,7010,7000,62
20231106,134200,4958899240,7010,7000,7010,6980,6077
20231106,134100,4916389050,7000,7000,7000,7000,162
20231106,134000,4915255050,7000,7010,7010,7000,1158
20231106,133900,4907148990,7010,7020,7020,7010,394
20231106,133800,4904383610,7020,7000,7020,7000,1260
20231106,133700,4895556180,7000,7000,7010,7000,530
20231106,133600,4891845180,6990,7000,7000,6990,717
20231106,133500,4886826200,7000,7010,7010,7000,81
20231106,133400,4886258490,7010,7000,7010,7000,249
20231106,133300,4884514070,7000,7020,7020,7000,4283
20231106,133200,4854514160,7020,7010,7020,7010,160
20231106,133100,4853391060,7020,7030,7030,7020,590
20231106,133000,4849247240,7030,7030,7030,7020,118
20231106,132900,4848418700,7030,7030,7030,7020,39
20231106,132800,4848144640,7020,7030,7030,7020,206
20231106,132700,4846698000,7020,7020,7030,7020,573
20231106,132600,4842674580,7020,7020,7030,7010,548
20231106,132500,4838828580,7020,7010,7030,7010,262
20231106,132400,4836989370,7020,7020,7020,7020,405
20231106,132300,4834146270,7020,7010,7030,7010,1915
20231106,132200,4820702650,7010,7010,7010,7010,1
20231106,132100,4820695640,7010,7010,7010,7010,608
20231106,132000,4816433560,7000,7010,7010,7000,11
20231106,131900,4816356550,7010,7010,7020,6990,1207
20231106,131800,4807909920,7000,7010,7010,7000,1125
20231106,131700,4800029870,7010,7000,7010,6990,1063
20231106,131600,4792594050,6990,7000,7000,6990,1011
20231106,131500,4785517150,7000,7000,7010,7000,1356
20231106,131400,4776015480,7000,6990,7000,6990,518
20231106,131300,4772392680,6990,7020,7020,6990,1284
20231106,131200,4763394250,7020,7020,7020,7020,955
20231106,131100,4756690150,7030,7020,7030,7020,894
20231106,131000,4750411420,7020,7030,7030,7010,1726
20231106,130900,4738294510,7030,7000,7030,7000,13069
20231106,130800,4646697810,7000,6980,7000,6980,4952
20231106,130700,4612064640,6980,6980,6980,6970,936
20231106,130600,4605535500,6980,6970,6980,6960,452
20231106,130500,4602384580,6970,6950,6970,6950,321
20231106,130400,4600147630,6950,6960,6970,6950,546
20231106,130300,4596348390,6960,6960,6960,6960,115
20231106,130200,4595547990,6960,6980,6980,6960,1845
20231106,130100,4582702250,6980,6970,6980,6960,432
20231106,130000,4579690430,6970,6970,6970,6960,386
20231106,125900,4577002670,6970,6970,6980,6960,521
20231106,125800,4573369020,6980,6980,6980,6970,1120
20231106,125700,4565556600,6980,6980,6980,6980,301
20231106,125600,4563455620,6980,6990,6990,6980,401
20231106,125500,4560654950,6980,6980,6980,6980,468
20231106,125400,4557388310,6980,6980,6980,6980,227
20231106,125300,4555803850,6970,6980,6980,6970,316
20231106,125200,4553599330,6980,6970,6980,6970,351
20231106,125100,4551152810,6970,6970,6970,6970,84
20231106,125000,4550567330,6960,6950,6960,6950,690
20231106,124900,4545765030,6950,6970,6970,6950,3543
20231106,124800,4521122510,6970,6970,6970,6970,485
20231106,124700,4517742060,6960,6970,6970,6960,1869
20231106,124600,4504730820,6980,6980,6980,6980,1133
20231106,124500,4496822480,6980,6980,6980,6970,2111
20231106,124400,4482106410,6980,6980,6980,6980,92
20231106,124300,4481464250,6980,6990,6990,6980,321
20231106,124200,4479222460,6990,7000,7000,6990,735
20231106,124100,4474082810,6990,7000,7000,6990,5
20231106,124000,4474047840,6990,6990,6990,6990,1271
20231106,123900,4465163550,6990,6970,6990,6970,1991
20231106,123800,4451258360,6970,6970,6970,6970,123
20231106,123700,4450401050,6960,6980,6980,6960,123
20231106,123600,4449544940,6980,6970,6980,6970,1361
20231106,123500,4440055760,6950,6960,6960,6950,418
20231106,123400,4437146580,6980,6970,6980,6970,493
20231106,123300,4433706770,6970,6970,6970,6970,790
20231106,123200,4428200470,6970,6980,6980,6970,104
20231106,123100,4427475050,6980,6980,6990,6980,1543
20231106,123000,4416704480,6980,6990,6990,6980,258
20231106,122900,4414901160,6990,6990,6990,6980,608
20231106,122800,4410651250,7000,6980,7000,6980,173
20231106,122700,4409443690,6980,6980,7000,6980,2035
20231106,122600,4395206690,6980,7000,7000,6970,458
20231106,122500,4392010050,7000,6980,7000,6980,691
20231106,122400,4387181870,6970,6970,6970,6970,542
20231106,122300,4383404130,6970,6960,6970,6960,312
20231106,122200,4381229600,6950,6960,6960,6950,1175
20231106,122100,4373058400,6960,6960,6960,6950,1259
20231106,122000,4364305760,6960,6970,6970,6960,768
20231106,121900,4358960470,6950,6960,6970,6950,655
20231106,121800,4354403600,6960,6970,6970,6960,1099
20231106,121700,4346751260,6970,6960,6970,6960,138
20231106,121600,4345790690,6960,6970,6970,6960,284
20231106,121500,4343814030,6960,6960,6970,6960,1165
20231106,121400,4335705580,6980,6980,6980,6960,2742
20231106,121300,4316578790,6990,6990,6990,6990,2154
20231106,121200,4301522330,6990,7000,7000,6990,224
20231106,121100,4299954640,7000,7000,7000,7000,345
20231106,121000,4297539640,7000,6990,7000,6980,248
20231106,120900,4295805580,6980,6980,6980,6980,0
20231106,120800,4295805580,6980,7000,7000,6980,3337
20231106,120700,4272481080,7000,7010,7010,7000,346
20231106,120600,4270058080,7010,7020,7020,7010,1028
20231106,120500,4262848120,7020,7020,7030,7020,964
20231106,120400,4256073700,7020,7010,7020,7000,616
20231106,120300,4251754210,7010,7010,7020,7010,390
20231106,120200,4249019480,7010,7020,7020,7010,226
20231106,120100,4247435200,7010,7000,7010,7000,335
20231106,120000,4245087050,7000,7010,7020,6990,880
20231106,115900,4238923450,7010,7010,7020,7000,3289
20231106,115800,4215893460,7010,7010,7020,7010,125
20231106,115700,4215016100,7000,7000,7020,6990,5703
20231106,115600,4175098130,7000,7010,7010,7000,1284
20231106,115500,4166105590,7010,7030,7030,7000,1616
20231106,115400,4154766610,7020,7020,7020,7010,2235
20231106,115300,4139091190,7020,7010,7020,7000,776
20231106,115200,4133645840,7010,7010,7010,7000,3176
20231106,115100,4111396730,7010,6990,7010,6990,953
20231106,115000,4104719220,6990,7000,7010,6990,224
20231106,114900,4103151870,7000,7010,7010,7000,2784
20231106,114800,4083648820,7010,7010,7010,7000,1321
20231106,114700,4074396690,7000,7010,7010,7000,259
20231106,114600,4072583180,7000,7010,7010,7000,701
20231106,114500,4067669380,7010,7000,7020,7000,1495
20231106,114400,4057195510,7000,6990,7010,6990,4201
20231106,114300,4027788400,6990,7020,7040,6860,25370
20231106,114200,3851465070,7020,7010,7020,7000,2486
20231106,114100,3834033640,7000,7020,7020,7000,1778
20231106,114000,3821564170,7020,7020,7020,7020,1735
20231106,113900,3809384470,7020,7020,7030,7020,895
20231106,113800,3803096810,7020,7060,7070,7000,12387
20231106,113700,3716010810,7060,7030,7060,7030,4975
20231106,113600,3680966090,7030,7040,7040,7020,3120
20231106,113500,3659028930,7040,7010,7040,7010,3118
20231106,113400,3637148280,7010,7040,7050,7010,7549
20231106,113300,3584112580,7040,7030,7040,7010,7271
20231106,113200,3533053050,7030,7020,7030,7010,1677
20231106,113100,3521274790,7020,6980,7020,6970,6947
20231106,113000,3472655480,6970,6970,6980,6950,1954
20231106,112900,3459057820,6960,6960,6970,6950,1419
20231106,112800,3449171390,6950,6960,6960,6950,462
20231106,112700,3445956920,6970,6960,6970,6960,528
20231106,112600,3442280890,6950,6950,6950,6940,739
20231106,112500,3437145320,6950,6940,6950,6940,3275
20231106,112400,3414396790,6940,6950,6950,6940,520
20231106,112300,3410787970,6940,6950,6950,6940,1500
20231106,112200,3400363120,6950,6950,6960,6940,4535
20231106,112100,3368845760,6940,6940,6950,6920,2051
20231106,112000,3354617570,6930,6960,6960,6930,1793
20231106,111900,3342163980,6970,6950,6970,6950,282
20231106,111800,3340203540,6950,6940,6980,6940,3272
20231106,111700,3317420970,6940,6960,6960,6940,666
20231106,111600,3312793750,6960,6950,6960,6950,2681
20231106,111500,3294144850,6950,6920,6950,6920,1547
20231106,111400,3283403870,6930,6930,6930,6920,528
20231106,111300,3279747740,6940,6930,6940,6930,1169
20231106,111200,3271646100,6920,6920,6930,6910,5320
20231106,111100,3234878910,6920,6920,6930,6920,3584
20231106,111000,3210073300,6920,6920,6920,6910,3719
20231106,110900,3184341130,6940,6920,6940,6920,362
20231106,110800,3181831820,6930,6920,6930,6920,1850
20231106,110700,3169029100,6920,6900,6920,6900,2206
20231106,110600,3153780270,6910,6930,6940,6900,6557
20231106,110500,3108485370,6940,6930,6940,6930,138
20231106,110400,3107527980,6950,6930,6950,6930,2440
20231106,110300,3090618730,6930,6960,6960,6900,3944
20231106,110200,3063320290,6880,6960,6970,6880,10798
20231106,110100,2988492440,6960,6980,6980,6950,3113
20231106,110000,2966832140,6980,6960,6980,6960,3291
20231106,105900,2943893010,6960,6960,6960,6950,1016
20231106,105800,2936826840,6960,6940,6960,6940,156
20231106,105700,2935744140,6960,6920,6960,6920,2414
20231106,105600,2918971250,6920,6950,6950,6920,4561
20231106,105500,2887337600,6930,6930,6950,6930,364
20231106,105400,2884811080,6950,6940,6950,6920,3807
20231106,105300,2858373920,6930,6940,6940,6920,1059
20231106,105200,2851040660,6940,6940,6940,6930,1232
20231106,105100,2842491930,6940,6940,6940,6930,186
20231106,105000,2841202670,6940,6950,6950,6940,127
20231106,104900,2840321190,6940,6960,6960,6940,2470
20231106,104800,2823154010,6960,6960,6960,6960,1011
20231106,104700,2816117450,6960,6960,6970,6900,10332
20231106,104600,2744518750,6950,6960,6960,6940,1636
20231106,104500,2733140410,6960,6950,6960,6950,262
20231106,104400,2731317200,6960,6970,6970,6960,853
20231106,104300,2725380300,6970,6960,6970,6960,324
20231106,104200,2723125240,6970,6960,6970,6960,329
20231106,104100,2720834180,6960,6960,6960,6960,350
20231106,104000,2718398180,6960,6950,6970,6950,388
20231106,103900,2715697780,6960,6970,6970,6950,1376
20231106,103800,2706111060,6960,6960,6970,6950,905
20231106,103700,2699810040,6960,6960,6960,6850,14646
20231106,103600,2598686300,6970,6950,6970,6950,2076
20231106,103500,2584229500,6950,6940,6950,6940,350
20231106,103400,2581800490,6940,6940,6940,6910,5151
20231106,103300,2546113990,6940,6940,6940,6940,1086
20231106,103200,2538577150,6940,6960,6960,6940,2150
20231106,103100,2523629910,6960,6980,6980,6960,577
20231106,103000,2519612950,6980,6980,6980,6970,1974
20231106,102900,2505848880,6990,6990,6990,6980,1675
20231106,102800,2494155250,6990,6990,7000,6980,1037
20231106,102700,2486905890,6980,6990,7000,6980,3381
20231106,102600,2463283930,6980,6980,6980,6970,1539
20231106,102500,2452541730,6980,6980,6980,6970,983
20231106,102400,2445682640,6980,6970,6980,6960,2231
20231106,102300,2430135520,6960,6960,6970,6960,1642
20231106,102200,2418707170,6970,6980,6980,6970,5258
20231106,102100,2382040750,6980,6980,6990,6970,1072
20231106,102000,2374559630,6980,6980,6990,6980,2831
20231106,101900,2354795990,6980,7020,7040,6980,7641
20231106,101800,2301250640,7020,7000,7030,6990,15600
20231106,101700,2192052850,7000,6990,7000,6980,3448
20231106,101600,2167946000,7000,6990,7000,6980,5765
20231106,101500,2127668600,6990,6980,6990,6970,4006
20231106,101400,2099680840,6980,6960,6990,6960,5931
20231106,101300,2058317710,6970,6960,6970,6950,1981
20231106,101200,2044532460,6960,6960,6970,6940,8423
20231106,101100,1985892660,6960,6890,6960,6890,21095
20231106,101000,1839820450,6890,6900,6900,6890,1205
20231106,100900,1831517800,6890,6900,6900,6890,406
20231106,100800,1828717410,6900,6890,6900,6890,2770
20231106,100700,1809604920,6900,6910,6910,6900,755
20231106,100600,1804391370,6900,6890,6910,6890,5751
20231106,100500,1764709170,6880,6890,6900,6880,801
20231106,100400,1759192680,6880,6890,6900,6880,696
20231106,100300,1754397410,6890,6880,6890,6870,3549
20231106,100200,1729980380,6880,6880,6880,6870,3593
20231106,100100,1705291340,6880,6880,6890,6880,580
20231106,100000,1701300930,6880,6890,6890,6880,2154
20231106,095900,1686475080,6890,6890,6890,6880,382
20231106,095800,1683843980,6890,6890,6890,6890,2378
20231106,095700,1667459560,6880,6890,6890,6880,576
20231106,095600,1663492450,6880,6900,6900,6880,910
20231106,095500,1657225620,6890,6880,6890,6870,2579
20231106,095400,1639475130,6870,6880,6880,6870,741
20231106,095300,1634381380,6880,6870,6880,6870,935
20231106,095200,1627956620,6870,6890,6890,6870,2129
20231106,095100,1613322990,6890,6910,6910,6880,3362
20231106,095000,1590153060,6900,6880,6910,6880,3477
20231106,094900,1566169710,6870,6890,6890,6870,1433
20231106,094800,1556306470,6890,6890,6890,6880,790
20231106,094700,1550863870,6890,6900,6910,6870,3433
20231106,094600,1527229790,6890,6910,6920,6890,2111
20231106,094500,1512652080,6910,6910,6920,6900,895
20231106,094400,1506464010,6900,6880,6900,6880,4533
20231106,094300,1475199020,6890,6900,6900,6880,460
20231106,094200,1472030480,6890,6880,6890,6870,1653
20231106,094100,1460651470,6870,6890,6890,6870,3534
20231106,094000,1436357230,6880,6900,6900,6870,5292
20231106,093900,1399894470,6900,6910,6920,6900,1133
20231106,093800,1392064950,6910,6910,6920,6900,630
20231106,093700,1387713150,6910,6920,6920,6900,2484
20231106,093600,1370546680,6920,6910,6920,6900,1450
20231106,093500,1360521240,6910,6900,6920,6900,8550
20231106,093400,1301464690,6900,6900,6910,6890,1381
20231106,093300,1291930720,6900,6880,6910,6880,5787
20231106,093200,1252018070,6870,6870,6880,6870,406
20231106,093100,1249225360,6870,6880,6890,6870,5121
20231106,093000,1213995540,6880,6890,6890,6870,1041
20231106,092900,1206830730,6900,6900,6900,6890,792
20231106,092800,1201365960,6900,6900,6900,6870,785
20231106,092700,1195960020,6870,6880,6890,6870,3914
20231106,092600,1169040040,6890,6900,6900,6890,1012
20231106,092500,1162063910,6890,6910,6910,6890,648
20231106,092400,1157587820,6890,6890,6910,6890,2620
20231106,092300,1139509980,6890,6900,6900,6890,1434
20231106,092200,1129616820,6910,6920,6920,6900,1730
20231106,092100,1117662200,6920,6900,6920,6890,6157
20231106,092000,1075133220,6900,6900,6910,6900,1348
20231106,091900,1065823580,6880,6870,6910,6870,5654
20231106,091800,1026841050,6860,6860,6870,6860,3429
20231106,091700,1003309620,6860,6880,6880,6850,5030
20231106,091600,968834460,6870,6880,6890,6870,3028
20231106,091500,947981170,6860,6890,6900,6860,4834
20231106,091400,914730220,6890,6870,6900,6870,4664
20231106,091300,882601450,6880,6860,6880,6840,5126
20231106,091200,847437720,6860,6850,6870,6840,4654
20231106,091100,815550570,6840,6810,6850,6800,4920
20231106,091000,781984790,6820,6830,6860,6810,7465
20231106,090900,731026120,6830,6810,6840,6800,3056
20231106,090800,710167590,6800,6820,6830,6780,5448
20231106,090700,673093660,6830,6860,6950,6820,5595
20231106,090600,634738080,6920,6800,6930,6790,7354
20231106,090500,584139490,6800,6760,6800,6730,8066
20231106,090400,529687620,6760,6790,6800,6760,5705
20231106,090300,491002650,6800,6810,6830,6790,4148
20231106,090200,462823990,6790,6890,6900,6780,17750
20231106,090100,341782790,6860,6840,6910,6830,7186
20231106,090000,292420250,6840,6850,6900,6840,26745