stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,194400,6131890290,9700,9700,9700,9700,6414
20241115,194300,6131890290,9700,9700,9700,9700,0
20241115,194200,6131890290,9700,9700,9700,9700,0
20241115,194100,6131890290,9700,9700,9700,9700,0
20241115,194000,6131890290,9700,9700,9700,9700,0
20241115,193900,6131890290,9700,9700,9700,9700,0
20241115,193800,6131890290,9700,9700,9700,9700,0
20241115,193700,6131890290,9700,9700,9700,9700,0
20241115,193600,6131890290,9700,9700,9700,9700,0
20241115,193500,6131890290,9700,9700,9700,9700,0
20241115,193400,6131890290,9700,9700,9700,9700,0
20241115,193300,6131890290,9700,9700,9700,9700,0
20241115,193200,6131890290,9700,9700,9700,9700,0
20241115,193100,6131890290,9700,9700,9700,9700,0
20241115,193000,6131890290,9700,9700,9700,9700,0
20241115,192900,6131890290,9700,9700,9700,9700,0
20241115,192800,6131890290,9700,9700,9700,9700,0
20241115,192700,6131890290,9700,9700,9700,9700,0
20241115,192600,6131890290,9700,9700,9700,9700,0
20241115,192500,6131890290,9700,9700,9700,9700,0
20241115,192400,6131890290,9700,9700,9700,9700,0
20241115,192300,6131890290,9700,9700,9700,9700,0
20241115,192200,6131890290,9700,9700,9700,9700,0
20241115,192100,6131890290,9700,9700,9700,9700,0
20241115,192000,6131890290,9700,9700,9700,9700,0
20241115,191900,6131890290,9700,9700,9700,9700,0
20241115,191800,6131890290,9700,9700,9700,9700,0
20241115,191700,6131890290,9700,9700,9700,9700,0
20241115,191600,6131890290,9700,9700,9700,9700,0
20241115,191500,6131890290,9700,9700,9700,9700,0
20241115,191400,6131890290,9700,9700,9700,9700,6414
20241115,191300,6131890290,9700,9700,9700,9700,0
20241115,191200,6131890290,9700,9700,9700,9700,0
20241115,191100,6131890290,9700,9700,9700,9700,0
20241115,191000,6131890290,9700,9700,9700,9700,0
20241115,190900,6131890290,9700,9700,9700,9700,0
20241115,190800,6131890290,9700,9700,9700,9700,0
20241115,190700,6131890290,9700,9700,9700,9700,0
20241115,190600,6131890290,9700,9700,9700,9700,0
20241115,190500,6131890290,9700,9700,9700,9700,0
20241115,190400,6131890290,9700,9700,9700,9700,0
20241115,190300,6131890290,9700,9700,9700,9700,0
20241115,190200,6131890290,9700,9700,9700,9700,0
20241115,190100,6131890290,9700,9700,9700,9700,0
20241115,190000,6131890290,9700,9700,9700,9700,0
20241115,185900,6131890290,9700,9700,9700,9700,0
20241115,185800,6131890290,9700,9700,9700,9700,0
20241115,185700,6131890290,9700,9700,9700,9700,0
20241115,185600,6131890290,9700,9700,9700,9700,0
20241115,185500,6131890290,9700,9700,9700,9700,0
20241115,185400,6131890290,9700,9700,9700,9700,0
20241115,185300,6131890290,9700,9700,9700,9700,0
20241115,185200,6131890290,9700,9700,9700,9700,0
20241115,185100,6131890290,9700,9700,9700,9700,0
20241115,185000,6131890290,9700,9700,9700,9700,0
20241115,184900,6131890290,9700,9700,9700,9700,0
20241115,184800,6131890290,9700,9700,9700,9700,0
20241115,184700,6131890290,9700,9700,9700,9700,0
20241115,184600,6131890290,9700,9700,9700,9700,0
20241115,184500,6131890290,9700,9700,9700,9700,0
20241115,184400,6131890290,9700,9700,9700,9700,6414
20241115,184300,6131890290,9700,9700,9700,9700,0
20241115,184200,6131890290,9700,9700,9700,9700,0
20241115,184100,6131890290,9700,9700,9700,9700,0
20241115,184000,6131890290,9700,9700,9700,9700,0
20241115,183900,6131890290,9700,9700,9700,9700,0
20241115,183800,6131890290,9700,9700,9700,9700,0
20241115,183700,6131890290,9700,9700,9700,9700,0
20241115,183600,6131890290,9700,9700,9700,9700,0
20241115,183500,6131890290,9700,9700,9700,9700,0
20241115,183400,6131890290,9700,9700,9700,9700,0
20241115,183300,6131890290,9700,9700,9700,9700,0
20241115,183200,6131890290,9700,9700,9700,9700,0
20241115,183100,6131890290,9700,9700,9700,9700,0
20241115,183000,6131890290,9700,9700,9700,9700,0
20241115,182900,6131890290,9700,9700,9700,9700,0
20241115,182800,6131890290,9700,9700,9700,9700,0
20241115,182700,6131890290,9700,9700,9700,9700,0
20241115,182600,6131890290,9700,9700,9700,9700,0
20241115,182500,6131890290,9700,9700,9700,9700,0
20241115,182400,6131890290,9700,9700,9700,9700,0
20241115,182300,6131890290,9700,9700,9700,9700,0
20241115,182200,6131890290,9700,9700,9700,9700,0
20241115,182100,6131890290,9700,9700,9700,9700,0
20241115,182000,6131890290,9700,9700,9700,9700,0
20241115,181900,6131890290,9700,9700,9700,9700,0
20241115,181800,6131890290,9700,9700,9700,9700,0
20241115,181700,6131890290,9700,9700,9700,9700,0
20241115,181600,6131890290,9700,9700,9700,9700,0
20241115,181500,6131890290,9700,9700,9700,9700,0
20241115,181400,6131890290,9700,9700,9700,9700,6414
20241115,181300,6131890290,9700,9700,9700,9700,0
20241115,181200,6131890290,9700,9700,9700,9700,0
20241115,181100,6131890290,9700,9700,9700,9700,0
20241115,181000,6131890290,9700,9700,9700,9700,0
20241115,180900,6131890290,9700,9700,9700,9700,0
20241115,180800,6131890290,9700,9700,9700,9700,0
20241115,180700,6131890290,9700,9700,9700,9700,0
20241115,180600,6131890290,9700,9700,9700,9700,0
20241115,180500,6131890290,9700,9700,9700,9700,0
20241115,180400,6131890290,9700,9700,9700,9700,0
20241115,180300,6131890290,9700,9700,9700,9700,0
20241115,180200,6131890290,9700,9700,9700,9700,0
20241115,180100,6131890290,9700,9700,9700,9700,0
20241115,180000,6131890290,9700,9700,9700,9700,0
20241115,175900,6131890290,9700,9700,9700,9700,0
20241115,175800,6131890290,9700,9700,9700,9700,0
20241115,175700,6131890290,9700,9700,9700,9700,0
20241115,175600,6131890290,9700,9700,9700,9700,0
20241115,175500,6131890290,9700,9700,9700,9700,0
20241115,175400,6131890290,9700,9700,9700,9700,0
20241115,175300,6131890290,9700,9700,9700,9700,0
20241115,175200,6131890290,9700,9700,9700,9700,0
20241115,175100,6131890290,9700,9700,9700,9700,0
20241115,175000,6131890290,9700,9700,9700,9700,0
20241115,174900,6131890290,9700,9700,9700,9700,0
20241115,174800,6131890290,9700,9700,9700,9700,0
20241115,174700,6131890290,9700,9700,9700,9700,0
20241115,174600,6131890290,9700,9700,9700,9700,0
20241115,174500,6131890290,9700,9700,9700,9700,0
20241115,174400,6131890290,9700,9700,9700,9700,6414
20241115,174300,6131890290,9700,9700,9700,9700,0
20241115,174200,6131890290,9700,9700,9700,9700,0
20241115,174100,6131890290,9700,9700,9700,9700,0
20241115,174000,6131890290,9700,9700,9700,9700,0
20241115,173900,6131890290,9700,9700,9700,9700,0
20241115,173800,6131890290,9700,9700,9700,9700,0
20241115,173700,6131890290,9700,9700,9700,9700,0
20241115,173600,6131890290,9700,9700,9700,9700,0
20241115,173500,6131890290,9700,9700,9700,9700,0
20241115,173400,6131890290,9700,9700,9700,9700,0
20241115,173300,6131890290,9700,9700,9700,9700,0
20241115,173200,6131890290,9700,9700,9700,9700,0
20241115,173100,6131890290,9700,9700,9700,9700,0
20241115,173000,6131890290,9700,9700,9700,9700,0
20241115,172900,6131890290,9700,9700,9700,9700,0
20241115,172800,6131890290,9700,9700,9700,9700,0
20241115,172700,6131890290,9700,9700,9700,9700,0
20241115,172600,6131890290,9700,9700,9700,9700,0
20241115,172500,6131890290,9700,9700,9700,9700,0
20241115,172400,6131890290,9700,9700,9700,9700,0
20241115,172300,6131890290,9700,9700,9700,9700,0
20241115,172200,6131890290,9700,9700,9700,9700,0
20241115,172100,6131890290,9700,9700,9700,9700,0
20241115,172000,6131890290,9700,9700,9700,9700,0
20241115,171900,6131890290,9700,9700,9700,9700,0
20241115,171800,6131890290,9700,9700,9700,9700,0
20241115,171700,6131890290,9700,9700,9700,9700,0
20241115,171600,6131890290,9700,9700,9700,9700,0
20241115,171500,6131890290,9700,9700,9700,9700,0
20241115,171400,6131890290,9700,9700,9700,9700,6414
20241115,171300,6131890290,9700,9700,9700,9700,0
20241115,171200,6131890290,9700,9700,9700,9700,0
20241115,171100,6131890290,9700,9700,9700,9700,0
20241115,171000,6131890290,9700,9700,9700,9700,0
20241115,170900,6131890290,9700,9700,9700,9700,0
20241115,170800,6131890290,9700,9700,9700,9700,0
20241115,170700,6131890290,9700,9700,9700,9700,0
20241115,170600,6131890290,9700,9700,9700,9700,0
20241115,170500,6131890290,9700,9700,9700,9700,0
20241115,170400,6131890290,9700,9700,9700,9700,0
20241115,170300,6131890290,9700,9700,9700,9700,0
20241115,170200,6131890290,9700,9700,9700,9700,0
20241115,170100,6131890290,9700,9700,9700,9700,0
20241115,170000,6131890290,9700,9700,9700,9700,0
20241115,165900,6131890290,9700,9700,9700,9700,0
20241115,165800,6131890290,9700,9700,9700,9700,0
20241115,165700,6131890290,9700,9700,9700,9700,0
20241115,165600,6131890290,9700,9700,9700,9700,0
20241115,165500,6131890290,9700,9700,9700,9700,0
20241115,165400,6131890290,9700,9700,9700,9700,0
20241115,165300,6131890290,9700,9700,9700,9700,0
20241115,165200,6131890290,9700,9700,9700,9700,0
20241115,165100,6131890290,9700,9700,9700,9700,0
20241115,165000,6131890290,9700,9700,9700,9700,0
20241115,164900,6131890290,9700,9700,9700,9700,0
20241115,164800,6131890290,9700,9700,9700,9700,0
20241115,164700,6131890290,9700,9700,9700,9700,0
20241115,164600,6131890290,9700,9700,9700,9700,0
20241115,164500,6131890290,9700,9700,9700,9700,0
20241115,164400,6131890290,9700,9700,9700,9700,6414
20241115,164300,6131890290,9700,9700,9700,9700,0
20241115,164200,6131890290,9700,9700,9700,9700,0
20241115,164100,6131890290,9700,9700,9700,9700,0
20241115,164000,6131890290,9700,9700,9700,9700,0
20241115,163900,6131890290,9700,9700,9700,9700,0
20241115,163800,6131890290,9700,9700,9700,9700,0
20241115,163700,6131890290,9700,9700,9700,9700,0
20241115,163600,6131890290,9700,9700,9700,9700,0
20241115,163500,6131890290,9700,9700,9700,9700,0
20241115,163400,6131890290,9700,9700,9700,9700,0
20241115,163300,6131890290,9700,9700,9700,9700,0
20241115,163200,6131890290,9700,9700,9700,9700,0
20241115,163100,6131890290,9700,9700,9700,9700,0
20241115,163000,6131890290,9700,9700,9700,9700,0
20241115,162900,6131890290,9700,9700,9700,9700,0
20241115,162800,6131890290,9700,9700,9700,9700,0
20241115,162700,6131890290,9700,9700,9700,9700,0
20241115,162600,6131890290,9700,9700,9700,9700,0
20241115,162500,6131890290,9700,9700,9700,9700,0
20241115,162400,6131890290,9700,9700,9700,9700,0
20241115,162300,6131890290,9700,9700,9700,9700,0
20241115,162200,6131890290,9700,9700,9700,9700,0
20241115,162100,6131890290,9700,9700,9700,9700,0
20241115,162000,6131890290,9700,9700,9700,9700,0
20241115,161900,6131890290,9700,9700,9700,9700,0
20241115,161800,6131890290,9700,9700,9700,9700,0
20241115,161700,6131890290,9700,9700,9700,9700,0
20241115,161600,6131890290,9700,9700,9700,9700,0
20241115,161500,6131890290,9700,9700,9700,9700,0
20241115,161400,6131890290,9700,9700,9700,9700,6414
20241115,161300,6131890290,9700,9700,9700,9700,0
20241115,161200,6131890290,9700,9700,9700,9700,0
20241115,161100,6131890290,9700,9700,9700,9700,0
20241115,161000,6131890290,9700,9700,9700,9700,0
20241115,160900,6131890290,9700,9700,9700,9700,0
20241115,160800,6131890290,9700,9700,9700,9700,0
20241115,160700,6131890290,9700,9700,9700,9700,0
20241115,160600,6131890290,9700,9700,9700,9700,0
20241115,160500,6131890290,9700,9700,9700,9700,0
20241115,160400,6131890290,9700,9700,9700,9700,0
20241115,160300,6131890290,9700,9700,9700,9700,0
20241115,160200,6131890290,9700,9700,9700,9700,0
20241115,160100,6131890290,9700,9700,9700,9700,0
20241115,160000,6131890290,9700,9700,9700,9700,0
20241115,155900,6131890290,9700,9700,9700,9700,0
20241115,155800,6131890290,9700,9700,9700,9700,0
20241115,155700,6131890290,9700,9700,9700,9700,0
20241115,155600,6131890290,9700,9700,9700,9700,0
20241115,155500,6131890290,9700,9700,9700,9700,0
20241115,155400,6131890290,9700,9700,9700,9700,0
20241115,155300,6131890290,9700,9700,9700,9700,0
20241115,155200,6131890290,9700,9700,9700,9700,0
20241115,155100,6131890290,9700,9700,9700,9700,0
20241115,155000,6131890290,9700,9700,9700,9700,0
20241115,154900,6131890290,9700,9700,9700,9700,0
20241115,154800,6131890290,9700,9700,9700,9700,0
20241115,154700,6131890290,9700,9700,9700,9700,0
20241115,154600,6131890290,9700,9700,9700,9700,0
20241115,154500,6131890290,9700,9700,9700,9700,0
20241115,154400,6131890290,9700,9700,9700,9700,6414
20241115,154300,6131890290,9700,9700,9700,9700,0
20241115,154200,6131890290,9700,9700,9700,9700,0
20241115,154100,6131890290,9700,9700,9700,9700,0
20241115,154000,6131890290,9700,9700,9700,9700,0
20241115,153900,6131890290,9700,9700,9700,9700,0
20241115,153800,6131890290,9700,9700,9700,9700,0
20241115,153700,6131890290,9700,9700,9700,9700,0
20241115,153600,6131890290,9700,9700,9700,9700,0
20241115,153500,6131890290,9700,9700,9700,9700,0
20241115,153400,6131890290,9700,9700,9700,9700,0
20241115,153300,6131890290,9700,9700,9700,9700,0
20241115,153200,6131890290,9700,9700,9700,9700,0
20241115,153100,6131890290,9700,9700,9700,9700,0
20241115,153000,6131890290,9700,9700,9700,9700,6414
20241115,152900,6069674490,9700,9700,9700,9700,0
20241115,152800,6069674490,9700,9700,9700,9700,0
20241115,152700,6069674490,9700,9700,9700,9700,0
20241115,152600,6069674490,9700,9700,9700,9700,0
20241115,152500,6069674490,9700,9700,9700,9700,0
20241115,152400,6069674490,9700,9700,9700,9700,0
20241115,152300,6069674490,9700,9700,9700,9700,0
20241115,152200,6069674490,9700,9700,9700,9700,0
20241115,152100,6069674490,9700,9700,9700,9700,0
20241115,152000,6069674490,9700,9700,9700,9700,0
20241115,151900,6069674490,9700,9670,9700,9650,1180
20241115,151800,6058273770,9670,9650,9670,9650,590
20241115,151700,6052573190,9650,9660,9660,9650,339
20241115,151600,6049301550,9650,9670,9670,9650,3768
20241115,151500,6012895490,9670,9660,9690,9660,2534
20241115,151400,5988390580,9660,9670,9670,9660,1214
20241115,151300,5976662060,9670,9670,9680,9630,1981
20241115,151200,5957523470,9670,9670,9690,9670,454
20241115,151100,5953131760,9690,9690,9700,9650,1006
20241115,151000,5943404070,9660,9710,9720,9660,6596
20241115,150900,5879545980,9710,9720,9720,9710,564
20241115,150800,5874068080,9720,9730,9740,9720,1807
20241115,150700,5856489710,9740,9750,9750,9730,1605
20241115,150600,5840856180,9740,9730,9740,9720,2973
20241115,150500,5811925890,9730,9720,9730,9720,2063
20241115,150400,5791854970,9710,9710,9720,9700,448
20241115,150300,5787504570,9710,9720,9730,9710,1006
20241115,150200,5777723120,9720,9710,9720,9710,801
20241115,150100,5769938430,9710,9690,9710,9690,3908
20241115,150000,5732029170,9690,9700,9700,9690,1886
20241115,145900,5713746450,9700,9690,9700,9690,468
20241115,145800,5709211390,9700,9700,9700,9690,259
20241115,145700,5706700320,9700,9710,9710,9700,4180
20241115,145600,5666154310,9710,9700,9710,9700,634
20241115,145500,5660003160,9700,9710,9710,9700,847
20241115,145400,5651787170,9710,9700,9710,9700,164
20241115,145300,5650195080,9710,9720,9720,9710,977
20241115,145200,5640698960,9720,9700,9720,9700,188
20241115,145100,5638873020,9700,9720,9720,9700,1012
20241115,145000,5629044410,9720,9710,9720,9710,332
20241115,144900,5625818690,9700,9710,9720,9700,233
20241115,144800,5623557500,9720,9700,9720,9700,288
20241115,144700,5620761320,9700,9710,9710,9700,77
20241115,144600,5620014210,9700,9690,9700,9690,515
20241115,144500,5615019080,9700,9690,9700,9690,90
20241115,144400,5614146400,9700,9700,9700,9700,2931
20241115,144300,5585715700,9710,9720,9730,9700,3632
20241115,144200,5550427530,9720,9730,9730,9720,299
20241115,144100,5547519840,9720,9730,9730,9720,286
20241115,144000,5544739570,9730,9750,9750,9730,842
20241115,143900,5536537300,9750,9750,9750,9740,407
20241115,143800,5532570330,9760,9750,9760,9750,515
20241115,143700,5527546860,9760,9750,9760,9740,2263
20241115,143600,5505475240,9750,9750,9760,9750,771
20241115,143500,5497956300,9740,9740,9750,9740,242
20241115,143400,5495599110,9740,9730,9740,9720,602
20241115,143300,5489741470,9720,9720,9730,9720,590
20241115,143200,5484001120,9730,9720,9740,9720,304
20241115,143100,5481044220,9720,9720,9730,9720,366
20241115,143000,5477483390,9720,9740,9750,9720,273
20241115,142900,5474826110,9740,9730,9740,9730,162
20241115,142800,5473249730,9730,9720,9740,9710,843
20241115,142700,5465052470,9720,9730,9730,9720,440
20241115,142600,5460773030,9740,9710,9750,9710,528
20241115,142500,5455633370,9710,9730,9730,9700,389
20241115,142400,5451853840,9700,9680,9740,9680,366
20241115,142300,5448298780,9680,9690,9700,9680,625
20241115,142200,5442242870,9690,9730,9730,9690,3102
20241115,142100,5412094420,9730,9730,9740,9720,687
20241115,142000,5405411090,9730,9720,9730,9720,982
20241115,141900,5395857150,9720,9720,9720,9720,245
20241115,141800,5393475750,9720,9730,9730,9720,177
20241115,141700,5391755100,9720,9720,9720,9720,303
20241115,141600,5388809940,9730,9730,9730,9730,168
20241115,141500,5387175300,9740,9740,9740,9740,53
20241115,141400,5386659080,9730,9760,9760,9720,121
20241115,141300,5385480420,9760,9760,9770,9750,1069
20241115,141200,5375050070,9760,9760,9770,9750,3319
20241115,141100,5342653140,9750,9730,9760,9730,2505
20241115,141000,5318226060,9740,9720,9740,9720,1125
20241115,140900,5307272450,9730,9720,9740,9720,580
20241115,140800,5301626130,9730,9730,9730,9720,129
20241115,140700,5300371810,9730,9740,9740,9730,1052
20241115,140600,5290126890,9750,9740,9760,9740,314
20241115,140500,5287063550,9760,9720,9760,9720,5510
20241115,140400,5233363440,9720,9730,9740,9720,1143
20241115,140300,5222238570,9730,9720,9740,9710,1888
20241115,140200,5203877680,9720,9710,9720,9710,1627
20241115,140100,5188064610,9710,9720,9720,9710,197
20241115,140000,5186151250,9710,9720,9720,9710,382
20241115,135900,5182439510,9720,9720,9730,9720,2041
20241115,135800,5162599850,9710,9710,9720,9710,531
20241115,135700,5157442180,9700,9700,9700,9690,491
20241115,135600,5152679620,9700,9690,9710,9690,17
20241115,135500,5152514630,9690,9700,9720,9690,3395
20241115,135400,5119566930,9690,9700,9700,9690,172
20241115,135300,5117898850,9710,9690,9710,9690,911
20241115,135200,5109061910,9690,9690,9690,9690,351
20241115,135100,5105660720,9690,9670,9690,9660,2095
20241115,135000,5085379420,9660,9670,9680,9660,2285
20241115,134900,5063283320,9670,9660,9680,9660,1157
20241115,134800,5052093490,9660,9660,9670,9650,1807
20241115,134700,5034644830,9650,9650,9650,9650,35
20241115,134600,5034307080,9660,9630,9660,9630,379
20241115,134500,5030648590,9630,9650,9660,9630,1091
20241115,134400,5020119660,9650,9660,9660,9650,147
20241115,134300,5018700730,9670,9620,9670,9620,1715
20241115,134200,5002148560,9620,9620,9630,9610,183
20241115,134100,5000387590,9620,9620,9630,9610,171
20241115,134000,4998742850,9610,9620,9620,9610,149
20241115,133900,4997310410,9620,9620,9630,9610,198
20241115,133800,4995406570,9620,9620,9620,9620,209
20241115,133700,4993395990,9620,9610,9620,9610,146
20241115,133600,4991992610,9630,9630,9630,9630,236
20241115,133500,4989719930,9630,9630,9640,9630,129
20241115,133400,4988477650,9640,9640,9640,9620,1102
20241115,133300,4977864900,9640,9630,9640,9630,78
20241115,133200,4977113680,9630,9620,9630,9610,630
20241115,133100,4971056530,9620,9610,9620,9610,379
20241115,133000,4967413510,9600,9610,9610,9600,233
20241115,132900,4965175640,9610,9580,9610,9580,588
20241115,132800,4959532200,9580,9580,9580,9570,197
20241115,132700,4957645260,9570,9560,9580,9550,2891
20241115,132600,4930006680,9570,9560,9580,9560,2181
20241115,132500,4909154650,9560,9580,9590,9560,513
20241115,132400,4904245990,9600,9580,9600,9580,75
20241115,132300,4903527070,9590,9590,9600,9590,280
20241115,132200,4900841730,9580,9590,9590,9580,498
20241115,132100,4896070630,9580,9590,9590,9580,193
20241115,132000,4894221590,9580,9580,9620,9580,719
20241115,131900,4887315040,9580,9590,9590,9560,898
20241115,131800,4878712180,9600,9590,9600,9590,342
20241115,131700,4875432310,9590,9630,9640,9590,2302
20241115,131600,4853310820,9630,9660,9660,9630,1128
20241115,131500,4842436500,9660,9670,9670,9660,133
20241115,131400,4841150710,9690,9670,9690,9670,580
20241115,131300,4835537200,9680,9670,9680,9670,228
20241115,131200,4833331940,9670,9660,9670,9660,269
20241115,131100,4830733380,9660,9660,9660,9660,928
20241115,131000,4821768900,9680,9680,9680,9670,898
20241115,130900,4813082580,9670,9680,9680,9670,2135
20241115,130800,4792425880,9680,9680,9680,9660,2256
20241115,130700,4770619670,9680,9690,9690,9680,624
20241115,130600,4764578000,9690,9690,9700,9690,433
20241115,130500,4760381880,9690,9690,9700,9690,230
20241115,130400,4758153080,9700,9710,9710,9700,1221
20241115,130300,4746302830,9710,9730,9730,9700,2290
20241115,130200,4724072520,9740,9720,9740,9710,2864
20241115,130100,4696201600,9720,9710,9720,9700,2467
20241115,130000,4672242800,9700,9720,9730,9700,1399
20241115,125900,4658663800,9720,9710,9720,9700,5407
20241115,125800,4606179020,9720,9700,9720,9700,1918
20241115,125700,4587545840,9700,9670,9700,9670,1913
20241115,125600,4569028500,9680,9670,9680,9660,940
20241115,125500,4559934090,9670,9690,9690,9670,464
20241115,125400,4555437950,9690,9690,9700,9670,1516
20241115,125300,4540743510,9700,9700,9700,9680,583
20241115,125200,4535092700,9690,9700,9700,9690,468
20241115,125100,4530555660,9710,9710,9710,9690,489
20241115,125000,4525813530,9710,9660,9710,9650,1673
20241115,124900,4509634120,9670,9670,9670,9650,2070
20241115,124800,4489617530,9670,9670,9670,9670,404
20241115,124700,4485710850,9670,9650,9670,9650,846
20241115,124600,4477545650,9650,9630,9650,9630,49
20241115,124500,4477073600,9630,9680,9680,9630,187
20241115,124400,4475270680,9670,9630,9670,9620,564
20241115,124300,4469828720,9630,9670,9690,9630,2969
20241115,124200,4441149930,9690,9700,9710,9680,2552
20241115,124100,4416412930,9700,9720,9730,9700,1623
20241115,124000,4400652800,9730,9720,9730,9710,2741
20241115,123900,4374006160,9720,9710,9720,9690,1935
20241115,123800,4355226300,9700,9710,9720,9700,5335
20241115,123700,4303450160,9710,9670,9720,9660,10198
20241115,123600,4204630920,9670,9670,9680,9660,283
20241115,123500,4201894350,9670,9640,9670,9640,6369
20241115,123400,4140387860,9630,9630,9630,9610,784
20241115,123300,4132838630,9640,9630,9650,9620,4773
20241115,123200,4086887670,9620,9620,9620,9610,4614
20241115,123100,4042508240,9620,9600,9620,9590,1623
20241115,123000,4026925100,9600,9590,9600,9570,3449
20241115,122900,3993856040,9590,9580,9590,9570,4237
20241115,122800,3953269060,9580,9570,9580,9570,379
20241115,122700,3949639520,9570,9570,9570,9560,2910
20241115,122600,3921792950,9560,9570,9570,9560,1015
20241115,122500,3912083460,9570,9550,9570,9550,3707
20241115,122400,3876661750,9550,9550,9550,9540,176
20241115,122300,3874981450,9550,9540,9550,9530,1362
20241115,122200,3861990000,9530,9520,9530,9510,2088
20241115,122100,3842109250,9520,9530,9530,9520,3
20241115,122000,3842080680,9530,9540,9540,9520,1106
20241115,121900,3831540330,9530,9520,9530,9520,181
20241115,121800,3829815740,9520,9530,9530,9520,14
20241115,121700,3829682440,9530,9540,9540,9530,8
20241115,121600,3829606130,9540,9530,9540,9530,6448
20241115,121500,3768092230,9540,9520,9540,9520,4742
20241115,121400,3722888460,9500,9500,9510,9500,931
20241115,121300,3714037710,9500,9500,9500,9500,495
20241115,121200,3709335210,9490,9500,9500,9490,1198
20241115,121100,3697956210,9500,9510,9510,9500,920
20241115,121000,3689215900,9500,9490,9500,9490,643
20241115,120900,3683109230,9500,9500,9500,9500,253
20241115,120800,3680705730,9500,9500,9500,9490,487
20241115,120700,3676079410,9500,9500,9510,9500,1807
20241115,120600,3658911360,9500,9480,9500,9480,2802
20241115,120500,3632321320,9480,9470,9480,9470,629
20241115,120400,3626359840,9460,9440,9470,9440,2787
20241115,120300,3600036500,9440,9400,9440,9400,214
20241115,120200,3598022860,9400,9400,9400,9400,518
20241115,120100,3593153660,9390,9400,9400,9390,350
20241115,120000,3589867070,9410,9410,9410,9400,4056
20241115,115900,3551720110,9420,9410,9420,9410,129
20241115,115800,3550505880,9410,9440,9440,9400,6051
20241115,115700,3493549700,9440,9440,9450,9440,423
20241115,115600,3489556490,9430,9430,9430,9430,80
20241115,115500,3488802090,9430,9450,9480,9430,2127
20241115,115400,3468717080,9460,9490,9490,9460,307
20241115,115300,3465812830,9490,9490,9490,9470,120
20241115,115200,3464676110,9480,9470,9480,9470,299
20241115,115100,3461843710,9460,9470,9470,9460,76
20241115,115000,3461124150,9470,9470,9470,9470,8
20241115,114900,3461048390,9450,9450,9450,9450,53
20241115,114800,3460547540,9450,9450,9480,9450,1513
20241115,114700,3446236750,9460,9460,9460,9450,254
20241115,114600,3443835320,9440,9420,9460,9420,659
20241115,114500,3437616430,9430,9430,9430,9430,67
20241115,114400,3436984620,9430,9420,9430,9420,197
20241115,114300,3435126960,9420,9460,9460,9420,1878
20241115,114200,3417407700,9460,9490,9490,9460,859
20241115,114100,3409270050,9490,9480,9490,9480,285
20241115,114000,3406566560,9490,9490,9490,9490,298
20241115,113900,3403738540,9510,9520,9520,9510,93
20241115,113800,3402853860,9510,9520,9520,9500,563
20241115,113700,3397498370,9520,9500,9530,9500,978
20241115,113600,3388196410,9500,9500,9500,9500,25
20241115,113500,3387958910,9500,9490,9500,9490,385
20241115,113400,3384301480,9490,9490,9490,9490,6
20241115,113300,3384244540,9500,9510,9530,9500,1189
20241115,113200,3372945770,9520,9520,9520,9520,721
20241115,113100,3366081850,9520,9520,9520,9520,487
20241115,113000,3361445610,9510,9510,9510,9510,310
20241115,112900,3358497510,9500,9500,9500,9500,278
20241115,112800,3355856510,9500,9500,9500,9500,4
20241115,112700,3355818510,9500,9500,9500,9500,107
20241115,112600,3354802010,9510,9500,9510,9500,327
20241115,112500,3351693670,9490,9490,9490,9490,360
20241115,112400,3348277270,9510,9480,9510,9480,3888
20241115,112300,3311345480,9470,9470,9470,9430,995
20241115,112200,3301946420,9470,9470,9480,9460,106
20241115,112100,3300942850,9470,9470,9480,9470,509
20241115,112000,3296122600,9480,9480,9480,9470,590
20241115,111900,3290530090,9480,9480,9480,9480,82
20241115,111800,3289752730,9470,9480,9480,9460,65
20241115,111700,3289137320,9480,9480,9480,9480,118
20241115,111600,3288018680,9480,9470,9480,9470,146
20241115,111500,3286636040,9480,9490,9500,9480,260
20241115,111400,3284168340,9500,9500,9500,9500,1
20241115,111300,3284158840,9470,9490,9490,9470,109
20241115,111200,3283125440,9500,9500,9500,9500,46
20241115,111100,3282688440,9500,9510,9510,9500,420
20241115,111000,3278697430,9510,9510,9510,9500,382
20241115,110900,3275065350,9510,9450,9510,9450,1960
20241115,110800,3256477230,9440,9420,9450,9420,1179
20241115,110700,3245360180,9420,9420,9420,9420,25
20241115,110600,3245124680,9450,9440,9450,9420,2023
20241115,110500,3226065110,9450,9440,9460,9440,457
20241115,110400,3221746570,9460,9450,9460,9450,104
20241115,110300,3220763750,9430,9430,9450,9430,1243
20241115,110200,3209034890,9420,9460,9460,9420,4765
20241115,110100,3164049870,9460,9500,9500,9460,1800
20241115,110000,3146999810,9490,9490,9490,9490,806
20241115,105900,3139350870,9490,9500,9500,9490,1022
20241115,105800,3129652080,9500,9490,9500,9490,736
20241115,105700,3122664860,9500,9500,9510,9500,368
20241115,105600,3119168440,9500,9530,9530,9500,1388
20241115,105500,3105966020,9550,9570,9570,9550,1669
20241115,105400,3090004600,9570,9550,9570,9550,944
20241115,105300,3080981210,9530,9520,9530,9520,1787
20241115,105200,3063952340,9530,9550,9550,9530,2152
20241115,105100,3043425000,9560,9570,9570,9550,1170
20241115,105000,3032229310,9570,9580,9580,9570,3083
20241115,104900,3002707950,9570,9550,9570,9550,5770
20241115,104800,2947561740,9550,9520,9550,9520,3453
20241115,104700,2914602640,9520,9510,9520,9510,1050
20241115,104600,2904617020,9510,9550,9550,9510,3542
20241115,104500,2870878010,9550,9540,9560,9540,1934
20241115,104400,2852405970,9540,9550,9550,9520,131
20241115,104300,2851156310,9550,9520,9550,9510,1892
20241115,104200,2833144520,9520,9540,9540,9520,3945
20241115,104100,2795557040,9540,9550,9550,9540,3752
20241115,104000,2759758100,9550,9550,9560,9540,2365
20241115,103900,2737174990,9540,9530,9550,9530,1258
20241115,103800,2725175820,9530,9520,9530,9510,1570
20241115,103700,2710228080,9510,9500,9510,9490,2302
20241115,103600,2688354970,9510,9490,9520,9490,1090
20241115,103500,2678004570,9480,9540,9540,9470,8214
20241115,103400,2599969390,9540,9500,9580,9490,29707
20241115,103300,2317491770,9500,9460,9500,9460,5879
20241115,103200,2261760580,9460,9480,9490,9460,2326
20241115,103100,2239717100,9480,9430,9480,9430,7216
20241115,103000,2171531000,9420,9420,9420,9410,1378
20241115,102900,2158550550,9410,9400,9410,9400,429
20241115,102800,2154517560,9390,9410,9410,9390,799
20241115,102700,2147003270,9410,9410,9430,9400,403
20241115,102600,2143209450,9430,9440,9440,9410,1478
20241115,102500,2129271560,9450,9420,9450,9420,2901
20241115,102400,2101894050,9420,9440,9440,9410,1585
20241115,102300,2086976640,9430,9410,9460,9410,5232
20241115,102200,2037588930,9410,9380,9410,9370,6200
20241115,102100,1979365880,9370,9360,9370,9350,1720
20241115,102000,1963259700,9360,9350,9360,9350,1011
20241115,101900,1953797110,9350,9310,9350,9310,786
20241115,101800,1946451690,9320,9340,9340,9320,2130
20241115,101700,1926587030,9340,9340,9340,9330,735
20241115,101600,1919726390,9350,9330,9350,9320,989
20241115,101500,1910497980,9320,9310,9320,9300,217
20241115,101400,1908476390,9310,9300,9330,9300,2114
20241115,101300,1888779860,9270,9270,9270,9270,79
20241115,101200,1888047530,9270,9290,9290,9260,2620
20241115,101100,1863751500,9300,9310,9310,9300,281
20241115,101000,1861136470,9310,9290,9310,9290,1505
20241115,100900,1847129280,9280,9250,9310,9250,1399
20241115,100800,1834123370,9250,9260,9260,9250,1355
20241115,100700,1821576600,9250,9290,9290,9250,1278
20241115,100600,1809730000,9290,9260,9310,9260,561
20241115,100500,1804534260,9260,9290,9310,9260,2085
20241115,100400,1785197400,9300,9320,9320,9290,1186
20241115,100300,1774147730,9320,9320,9320,9320,0
20241115,100200,1774147730,9320,9330,9330,9270,2175
20241115,100100,1753920280,9300,9310,9330,9300,829
20241115,100000,1746195990,9280,9260,9280,9250,11346
20241115,095900,1640935900,9260,9270,9280,9250,4646
20241115,095800,1597879110,9280,9300,9300,9280,1333
20241115,095700,1585485800,9320,9330,9330,9300,1932
20241115,095600,1567489700,9320,9330,9330,9320,372
20241115,095500,1564020370,9330,9340,9340,9330,695
20241115,095400,1557534210,9340,9320,9340,9320,483
20241115,095300,1553027650,9320,9300,9320,9300,1631
20241115,095200,1537846050,9290,9280,9290,9280,584
20241115,095100,1532422030,9280,9280,9290,9280,478
20241115,095000,1527985830,9290,9300,9300,9290,47
20241115,094900,1527549180,9300,9300,9300,9300,43
20241115,094800,1527149280,9310,9310,9310,9310,13
20241115,094700,1527028250,9310,9270,9310,9250,389
20241115,094600,1523422720,9260,9270,9300,9240,3222
20241115,094500,1493588740,9270,9260,9310,9260,706
20241115,094400,1487043160,9260,9320,9320,9250,4162
20241115,094300,1448484150,9320,9320,9320,9280,155
20241115,094200,1447043680,9330,9370,9370,9270,16428
20241115,094100,1294221980,9350,9350,9350,9340,1411
20241115,094000,1281029230,9350,9340,9350,9340,2088
20241115,093900,1261522460,9350,9360,9380,9340,853
20241115,093800,1253538070,9360,9350,9360,9340,1070
20241115,093700,1243528170,9390,9370,9390,9350,920
20241115,093600,1234903360,9370,9370,9400,9370,1077
20241115,093500,1224800300,9380,9380,9410,9370,1175
20241115,093400,1213771720,9380,9360,9380,9360,3272
20241115,093300,1183093300,9350,9370,9370,9340,1187
20241115,093200,1171990120,9370,9370,9380,9350,2388
20241115,093100,1149629180,9360,9410,9410,9360,2367
20241115,093000,1127407070,9420,9390,9420,9390,610
20241115,092900,1121670050,9390,9430,9430,9390,2721
20241115,092800,1096080190,9430,9420,9440,9420,956
20241115,092700,1087065340,9420,9430,9440,9410,1709
20241115,092600,1070959110,9440,9440,9440,9420,3295
20241115,092500,1039888560,9440,9480,9480,9440,2020
20241115,092400,1020790710,9460,9450,9480,9410,6096
20241115,092300,963172970,9450,9490,9490,9450,4734
20241115,092200,918397630,9490,9490,9490,9480,5244
20241115,092100,868659530,9490,9460,9500,9460,12255
20241115,092000,752499130,9450,9410,9460,9410,7799
20241115,091900,678881600,9410,9380,9420,9380,3143
20241115,091800,649312900,9390,9400,9400,9380,285
20241115,091700,646637760,9400,9390,9420,9390,6588
20241115,091600,584708700,9390,9390,9390,9390,346
20241115,091500,581459760,9380,9400,9400,9380,895
20241115,091400,573053630,9390,9390,9400,9370,2951
20241115,091300,545343380,9390,9410,9410,9380,5977
20241115,091200,489186140,9400,9330,9410,9320,5140
20241115,091100,441033680,9330,9340,9360,9310,2657
20241115,091000,416226960,9340,9360,9360,9330,2249
20241115,090900,395223000,9360,9330,9360,9310,1379
20241115,090800,382343820,9330,9340,9360,9330,2463
20241115,090700,359352200,9350,9370,9390,9350,2919
20241115,090600,331986480,9380,9350,9380,9290,3566
20241115,090500,298656260,9340,9290,9350,9280,3144
20241115,090400,269382810,9300,9310,9310,9270,3251
20241115,090300,239174670,9310,9310,9330,9300,1700
20241115,090200,223342120,9300,9270,9320,9260,4170
20241115,090100,184585350,9260,9240,9260,9240,561
20241115,090000,179398220,9230,9120,9300,9120,19345