stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,201900,183102940,6500,6500,6500,6500,445
20231114,201800,183102940,6500,6500,6500,6500,0
20231114,201700,183102940,6500,6500,6500,6500,0
20231114,201600,183102940,6500,6500,6500,6500,0
20231114,201500,183102940,6500,6500,6500,6500,0
20231114,201400,183102940,6500,6500,6500,6500,0
20231114,201300,183102940,6500,6500,6500,6500,0
20231114,201200,183102940,6500,6500,6500,6500,0
20231114,201100,183102940,6500,6500,6500,6500,0
20231114,201000,183102940,6500,6500,6500,6500,0
20231114,200900,183102940,6500,6500,6500,6500,0
20231114,200800,183102940,6500,6500,6500,6500,0
20231114,200700,183102940,6500,6500,6500,6500,0
20231114,200600,183102940,6500,6500,6500,6500,0
20231114,200500,183102940,6500,6500,6500,6500,0
20231114,200400,183102940,6500,6500,6500,6500,0
20231114,200300,183102940,6500,6500,6500,6500,0
20231114,200200,183102940,6500,6500,6500,6500,0
20231114,200100,183102940,6500,6500,6500,6500,0
20231114,200000,183102940,6500,6500,6500,6500,0
20231114,195900,183102940,6500,6500,6500,6500,0
20231114,195800,183102940,6500,6500,6500,6500,0
20231114,195700,183102940,6500,6500,6500,6500,0
20231114,195600,183102940,6500,6500,6500,6500,0
20231114,195500,183102940,6500,6500,6500,6500,0
20231114,195400,183102940,6500,6500,6500,6500,0
20231114,195300,183102940,6500,6500,6500,6500,0
20231114,195200,183102940,6500,6500,6500,6500,0
20231114,195100,183102940,6500,6500,6500,6500,0
20231114,195000,183102940,6500,6500,6500,6500,0
20231114,194900,183102940,6500,6500,6500,6500,445
20231114,194800,183102940,6500,6500,6500,6500,0
20231114,194700,183102940,6500,6500,6500,6500,0
20231114,194600,183102940,6500,6500,6500,6500,0
20231114,194500,183102940,6500,6500,6500,6500,0
20231114,194400,183102940,6500,6500,6500,6500,0
20231114,194300,183102940,6500,6500,6500,6500,0
20231114,194200,183102940,6500,6500,6500,6500,0
20231114,194100,183102940,6500,6500,6500,6500,0
20231114,194000,183102940,6500,6500,6500,6500,0
20231114,193900,183102940,6500,6500,6500,6500,0
20231114,193800,183102940,6500,6500,6500,6500,0
20231114,193700,183102940,6500,6500,6500,6500,0
20231114,193600,183102940,6500,6500,6500,6500,0
20231114,193500,183102940,6500,6500,6500,6500,0
20231114,193400,183102940,6500,6500,6500,6500,0
20231114,193300,183102940,6500,6500,6500,6500,0
20231114,193200,183102940,6500,6500,6500,6500,0
20231114,193100,183102940,6500,6500,6500,6500,0
20231114,193000,183102940,6500,6500,6500,6500,0
20231114,192900,183102940,6500,6500,6500,6500,0
20231114,192800,183102940,6500,6500,6500,6500,0
20231114,192700,183102940,6500,6500,6500,6500,0
20231114,192600,183102940,6500,6500,6500,6500,0
20231114,192500,183102940,6500,6500,6500,6500,0
20231114,192400,183102940,6500,6500,6500,6500,0
20231114,192300,183102940,6500,6500,6500,6500,0
20231114,192200,183102940,6500,6500,6500,6500,0
20231114,192100,183102940,6500,6500,6500,6500,0
20231114,192000,183102940,6500,6500,6500,6500,0
20231114,191900,183102940,6500,6500,6500,6500,445
20231114,191800,183102940,6500,6500,6500,6500,0
20231114,191700,183102940,6500,6500,6500,6500,0
20231114,191600,183102940,6500,6500,6500,6500,0
20231114,191500,183102940,6500,6500,6500,6500,0
20231114,191400,183102940,6500,6500,6500,6500,0
20231114,191300,183102940,6500,6500,6500,6500,0
20231114,191200,183102940,6500,6500,6500,6500,0
20231114,191100,183102940,6500,6500,6500,6500,0
20231114,191000,183102940,6500,6500,6500,6500,0
20231114,190900,183102940,6500,6500,6500,6500,0
20231114,190800,183102940,6500,6500,6500,6500,0
20231114,190700,183102940,6500,6500,6500,6500,0
20231114,190600,183102940,6500,6500,6500,6500,0
20231114,190500,183102940,6500,6500,6500,6500,0
20231114,190400,183102940,6500,6500,6500,6500,0
20231114,190300,183102940,6500,6500,6500,6500,0
20231114,190200,183102940,6500,6500,6500,6500,0
20231114,190100,183102940,6500,6500,6500,6500,0
20231114,190000,183102940,6500,6500,6500,6500,0
20231114,185900,183102940,6500,6500,6500,6500,0
20231114,185800,183102940,6500,6500,6500,6500,0
20231114,185700,183102940,6500,6500,6500,6500,0
20231114,185600,183102940,6500,6500,6500,6500,0
20231114,185500,183102940,6500,6500,6500,6500,0
20231114,185400,183102940,6500,6500,6500,6500,0
20231114,185300,183102940,6500,6500,6500,6500,0
20231114,185200,183102940,6500,6500,6500,6500,0
20231114,185100,183102940,6500,6500,6500,6500,0
20231114,185000,183102940,6500,6500,6500,6500,0
20231114,184900,183102940,6500,6500,6500,6500,445
20231114,184800,183102940,6500,6500,6500,6500,0
20231114,184700,183102940,6500,6500,6500,6500,0
20231114,184600,183102940,6500,6500,6500,6500,0
20231114,184500,183102940,6500,6500,6500,6500,0
20231114,184400,183102940,6500,6500,6500,6500,0
20231114,184300,183102940,6500,6500,6500,6500,0
20231114,184200,183102940,6500,6500,6500,6500,0
20231114,184100,183102940,6500,6500,6500,6500,0
20231114,184000,183102940,6500,6500,6500,6500,0
20231114,183900,183102940,6500,6500,6500,6500,0
20231114,183800,183102940,6500,6500,6500,6500,0
20231114,183700,183102940,6500,6500,6500,6500,0
20231114,183600,183102940,6500,6500,6500,6500,0
20231114,183500,183102940,6500,6500,6500,6500,0
20231114,183400,183102940,6500,6500,6500,6500,0
20231114,183300,183102940,6500,6500,6500,6500,0
20231114,183200,183102940,6500,6500,6500,6500,0
20231114,183100,183102940,6500,6500,6500,6500,0
20231114,183000,183102940,6500,6500,6500,6500,0
20231114,182900,183102940,6500,6500,6500,6500,0
20231114,182800,183102940,6500,6500,6500,6500,0
20231114,182700,183102940,6500,6500,6500,6500,0
20231114,182600,183102940,6500,6500,6500,6500,0
20231114,182500,183102940,6500,6500,6500,6500,0
20231114,182400,183102940,6500,6500,6500,6500,0
20231114,182300,183102940,6500,6500,6500,6500,0
20231114,182200,183102940,6500,6500,6500,6500,0
20231114,182100,183102940,6500,6500,6500,6500,0
20231114,182000,183102940,6500,6500,6500,6500,0
20231114,181900,183102940,6500,6500,6500,6500,445
20231114,181800,183102940,6500,6500,6500,6500,0
20231114,181700,183102940,6500,6500,6500,6500,0
20231114,181600,183102940,6500,6500,6500,6500,0
20231114,181500,183102940,6500,6500,6500,6500,0
20231114,181400,183102940,6500,6500,6500,6500,0
20231114,181300,183102940,6500,6500,6500,6500,0
20231114,181200,183102940,6500,6500,6500,6500,0
20231114,181100,183102940,6500,6500,6500,6500,0
20231114,181000,183102940,6500,6500,6500,6500,0
20231114,180900,183102940,6500,6500,6500,6500,0
20231114,180800,183102940,6500,6500,6500,6500,0
20231114,180700,183102940,6500,6500,6500,6500,0
20231114,180600,183102940,6500,6500,6500,6500,0
20231114,180500,183102940,6500,6500,6500,6500,0
20231114,180400,183102940,6500,6500,6500,6500,0
20231114,180300,183102940,6500,6500,6500,6500,0
20231114,180200,183102940,6500,6500,6500,6500,0
20231114,180100,183102940,6500,6500,6500,6500,0
20231114,180000,183102940,6500,6500,6500,6500,0
20231114,175900,183102940,6500,6500,6500,6500,0
20231114,175800,183102940,6500,6500,6500,6500,0
20231114,175700,183102940,6500,6500,6500,6500,0
20231114,175600,183102940,6500,6500,6500,6500,0
20231114,175500,183102940,6500,6500,6500,6500,0
20231114,175400,183102940,6500,6500,6500,6500,0
20231114,175300,183102940,6500,6500,6500,6500,0
20231114,175200,183102940,6500,6500,6500,6500,0
20231114,175100,183102940,6500,6500,6500,6500,0
20231114,175000,183102940,6500,6500,6500,6500,0
20231114,174900,183102940,6500,6500,6500,6500,445
20231114,174800,183102940,6500,6500,6500,6500,0
20231114,174700,183102940,6500,6500,6500,6500,0
20231114,174600,183102940,6500,6500,6500,6500,0
20231114,174500,183102940,6500,6500,6500,6500,0
20231114,174400,183102940,6500,6500,6500,6500,0
20231114,174300,183102940,6500,6500,6500,6500,0
20231114,174200,183102940,6500,6500,6500,6500,0
20231114,174100,183102940,6500,6500,6500,6500,0
20231114,174000,183102940,6500,6500,6500,6500,0
20231114,173900,183102940,6500,6500,6500,6500,0
20231114,173800,183102940,6500,6500,6500,6500,0
20231114,173700,183102940,6500,6500,6500,6500,0
20231114,173600,183102940,6500,6500,6500,6500,0
20231114,173500,183102940,6500,6500,6500,6500,0
20231114,173400,183102940,6500,6500,6500,6500,0
20231114,173300,183102940,6500,6500,6500,6500,0
20231114,173200,183102940,6500,6500,6500,6500,0
20231114,173100,183102940,6500,6500,6500,6500,0
20231114,173000,183102940,6500,6500,6500,6500,0
20231114,172900,183102940,6500,6500,6500,6500,0
20231114,172800,183102940,6500,6500,6500,6500,0
20231114,172700,183102940,6500,6500,6500,6500,0
20231114,172600,183102940,6500,6500,6500,6500,0
20231114,172500,183102940,6500,6500,6500,6500,0
20231114,172400,183102940,6500,6500,6500,6500,0
20231114,172300,183102940,6500,6500,6500,6500,0
20231114,172200,183102940,6500,6500,6500,6500,0
20231114,172100,183102940,6500,6500,6500,6500,0
20231114,172000,183102940,6500,6500,6500,6500,0
20231114,171900,183102940,6500,6500,6500,6500,445
20231114,171800,183102940,6500,6500,6500,6500,0
20231114,171700,183102940,6500,6500,6500,6500,0
20231114,171600,183102940,6500,6500,6500,6500,0
20231114,171500,183102940,6500,6500,6500,6500,0
20231114,171400,183102940,6500,6500,6500,6500,0
20231114,171300,183102940,6500,6500,6500,6500,0
20231114,171200,183102940,6500,6500,6500,6500,0
20231114,171100,183102940,6500,6500,6500,6500,0
20231114,171000,183102940,6500,6500,6500,6500,0
20231114,170900,183102940,6500,6500,6500,6500,0
20231114,170800,183102940,6500,6500,6500,6500,0
20231114,170700,183102940,6500,6500,6500,6500,0
20231114,170600,183102940,6500,6500,6500,6500,0
20231114,170500,183102940,6500,6500,6500,6500,0
20231114,170400,183102940,6500,6500,6500,6500,0
20231114,170300,183102940,6500,6500,6500,6500,0
20231114,170200,183102940,6500,6500,6500,6500,0
20231114,170100,183102940,6500,6500,6500,6500,0
20231114,170000,183102940,6500,6500,6500,6500,0
20231114,165900,183102940,6500,6500,6500,6500,0
20231114,165800,183102940,6500,6500,6500,6500,0
20231114,165700,183102940,6500,6500,6500,6500,0
20231114,165600,183102940,6500,6500,6500,6500,0
20231114,165500,183102940,6500,6500,6500,6500,0
20231114,165400,183102940,6500,6500,6500,6500,0
20231114,165300,183102940,6500,6500,6500,6500,0
20231114,165200,183102940,6500,6500,6500,6500,0
20231114,165100,183102940,6500,6500,6500,6500,0
20231114,165000,183102940,6500,6500,6500,6500,0
20231114,164900,183102940,6500,6500,6500,6500,445
20231114,164800,183102940,6500,6500,6500,6500,0
20231114,164700,183102940,6500,6500,6500,6500,0
20231114,164600,183102940,6500,6500,6500,6500,0
20231114,164500,183102940,6500,6500,6500,6500,0
20231114,164400,183102940,6500,6500,6500,6500,0
20231114,164300,183102940,6500,6500,6500,6500,0
20231114,164200,183102940,6500,6500,6500,6500,0
20231114,164100,183102940,6500,6500,6500,6500,0
20231114,164000,183102940,6500,6500,6500,6500,0
20231114,163900,183102940,6500,6500,6500,6500,0
20231114,163800,183102940,6500,6500,6500,6500,0
20231114,163700,183102940,6500,6500,6500,6500,0
20231114,163600,183102940,6500,6500,6500,6500,0
20231114,163500,183102940,6500,6500,6500,6500,0
20231114,163400,183102940,6500,6500,6500,6500,0
20231114,163300,183102940,6500,6500,6500,6500,0
20231114,163200,183102940,6500,6500,6500,6500,0
20231114,163100,183102940,6500,6500,6500,6500,0
20231114,163000,183102940,6500,6500,6500,6500,0
20231114,162900,183102940,6500,6500,6500,6500,0
20231114,162800,183102940,6500,6500,6500,6500,0
20231114,162700,183102940,6500,6500,6500,6500,0
20231114,162600,183102940,6500,6500,6500,6500,0
20231114,162500,183102940,6500,6500,6500,6500,0
20231114,162400,183102940,6500,6500,6500,6500,0
20231114,162300,183102940,6500,6500,6500,6500,0
20231114,162200,183102940,6500,6500,6500,6500,0
20231114,162100,183102940,6500,6500,6500,6500,0
20231114,162000,183102940,6500,6500,6500,6500,0
20231114,161900,183102940,6500,6500,6500,6500,445
20231114,161800,183102940,6500,6500,6500,6500,0
20231114,161700,183102940,6500,6500,6500,6500,0
20231114,161600,183102940,6500,6500,6500,6500,0
20231114,161500,183102940,6500,6500,6500,6500,0
20231114,161400,183102940,6500,6500,6500,6500,0
20231114,161300,183102940,6500,6500,6500,6500,0
20231114,161200,183102940,6500,6500,6500,6500,0
20231114,161100,183102940,6500,6500,6500,6500,0
20231114,161000,183102940,6500,6500,6500,6500,0
20231114,160900,183102940,6500,6500,6500,6500,0
20231114,160800,183102940,6500,6500,6500,6500,0
20231114,160700,183102940,6500,6500,6500,6500,0
20231114,160600,183102940,6500,6500,6500,6500,0
20231114,160500,183102940,6500,6500,6500,6500,0
20231114,160400,183102940,6500,6500,6500,6500,0
20231114,160300,183102940,6500,6500,6500,6500,0
20231114,160200,183102940,6500,6500,6500,6500,0
20231114,160100,183102940,6500,6500,6500,6500,0
20231114,160000,183102940,6500,6500,6500,6500,0
20231114,155900,183102940,6500,6500,6500,6500,0
20231114,155800,183102940,6500,6500,6500,6500,0
20231114,155700,183102940,6500,6500,6500,6500,0
20231114,155600,183102940,6500,6500,6500,6500,0
20231114,155500,183102940,6500,6500,6500,6500,0
20231114,155400,183102940,6500,6500,6500,6500,0
20231114,155300,183102940,6500,6500,6500,6500,0
20231114,155200,183102940,6500,6500,6500,6500,0
20231114,155100,183102940,6500,6500,6500,6500,0
20231114,155000,183102940,6500,6500,6500,6500,0
20231114,154900,183102940,6500,6500,6500,6500,445
20231114,154800,183102940,6500,6500,6500,6500,0
20231114,154700,183102940,6500,6500,6500,6500,0
20231114,154600,183102940,6500,6500,6500,6500,0
20231114,154500,183102940,6500,6500,6500,6500,0
20231114,154400,183102940,6500,6500,6500,6500,0
20231114,154300,183102940,6500,6500,6500,6500,0
20231114,154200,183102940,6500,6500,6500,6500,0
20231114,154100,183102940,6500,6500,6500,6500,0
20231114,154000,183102940,6500,6500,6500,6500,0
20231114,153900,183102940,6500,6500,6500,6500,0
20231114,153800,183102940,6500,6500,6500,6500,0
20231114,153700,183102940,6500,6500,6500,6500,0
20231114,153600,183102940,6500,6500,6500,6500,0
20231114,153500,183102940,6500,6500,6500,6500,0
20231114,153400,183102940,6500,6500,6500,6500,0
20231114,153300,183102940,6500,6500,6500,6500,0
20231114,153200,183102940,6500,6500,6500,6500,0
20231114,153100,183102940,6500,6500,6500,6500,0
20231114,153000,183102940,6500,6500,6500,6500,445
20231114,152900,180210440,6530,6530,6530,6530,0
20231114,152800,180210440,6530,6530,6530,6530,0
20231114,152700,180210440,6530,6530,6530,6530,0
20231114,152600,180210440,6530,6530,6530,6530,0
20231114,152500,180210440,6530,6530,6530,6530,0
20231114,152400,180210440,6530,6530,6530,6530,0
20231114,152300,180210440,6530,6530,6530,6530,0
20231114,152200,180210440,6530,6530,6530,6530,0
20231114,152100,180210440,6530,6530,6530,6530,0
20231114,152000,180210440,6530,6530,6530,6530,0
20231114,151900,180210440,6530,6530,6530,6530,0
20231114,151800,180210440,6530,6530,6530,6530,1
20231114,151700,180203910,6540,6520,6540,6520,200
20231114,151600,178896990,6480,6490,6490,6480,395
20231114,151500,176336300,6490,6500,6500,6490,486
20231114,151400,173181270,6520,6520,6520,6520,0
20231114,151300,173181270,6520,6520,6520,6520,0
20231114,151200,173181270,6520,6520,6520,6520,0
20231114,151100,173181270,6520,6520,6520,6520,0
20231114,151000,173181270,6520,6520,6520,6520,0
20231114,150900,173181270,6520,6520,6520,6520,4
20231114,150800,173155190,6500,6500,6500,6500,520
20231114,150700,169775190,6520,6500,6520,6500,6
20231114,150600,169736150,6520,6520,6520,6520,0
20231114,150500,169736150,6520,6520,6520,6520,0
20231114,150400,169736150,6520,6520,6520,6520,0
20231114,150300,169736150,6520,6520,6520,6520,0
20231114,150200,169736150,6520,6520,6520,6520,0
20231114,150100,169736150,6520,6520,6520,6520,0
20231114,150000,169736150,6520,6520,6520,6520,0
20231114,145900,169736150,6520,6520,6520,6520,0
20231114,145800,169736150,6520,6510,6520,6510,119
20231114,145700,168961450,6520,6520,6520,6520,0
20231114,145600,168961450,6520,6520,6520,6520,0
20231114,145500,168961450,6520,6520,6520,6520,0
20231114,145400,168961450,6520,6520,6520,6520,0
20231114,145300,168961450,6520,6520,6520,6520,0
20231114,145200,168961450,6520,6520,6520,6520,10
20231114,145100,168896250,6520,6520,6520,6520,0
20231114,145000,168896250,6520,6520,6520,6520,0
20231114,144900,168896250,6520,6520,6520,6520,0
20231114,144800,168896250,6520,6520,6520,6520,2
20231114,144700,168883210,6520,6520,6520,6520,0
20231114,144600,168883210,6520,6520,6520,6520,0
20231114,144500,168883210,6520,6520,6520,6520,2
20231114,144400,168870170,6520,6520,6520,6520,0
20231114,144300,168870170,6520,6520,6520,6520,2
20231114,144200,168857130,6520,6520,6520,6520,0
20231114,144100,168857130,6520,6520,6520,6520,0
20231114,144000,168857130,6520,6520,6520,6520,0
20231114,143900,168857130,6520,6520,6520,6520,1
20231114,143800,168850610,6520,6520,6520,6520,4
20231114,143700,168824530,6520,6520,6520,6520,1
20231114,143600,168818010,6530,6530,6530,6530,2
20231114,143500,168804950,6530,6530,6530,6530,0
20231114,143400,168804950,6530,6530,6530,6530,0
20231114,143300,168804950,6530,6540,6540,6530,2
20231114,143200,168791880,6500,6500,6500,6500,325
20231114,143100,166679380,6500,6500,6500,6500,167
20231114,143000,165593880,6480,6480,6480,6480,0
20231114,142900,165593880,6480,6480,6480,6480,0
20231114,142800,165593880,6480,6480,6480,6480,0
20231114,142700,165593880,6480,6480,6480,6480,0
20231114,142600,165593880,6480,6480,6480,6480,0
20231114,142500,165593880,6480,6480,6480,6480,0
20231114,142400,165593880,6480,6480,6480,6480,0
20231114,142300,165593880,6480,6480,6480,6480,0
20231114,142200,165593880,6480,6480,6480,6480,0
20231114,142100,165593880,6480,6480,6480,6480,0
20231114,142000,165593880,6480,6480,6480,6480,0
20231114,141900,165593880,6480,6530,6530,6480,200
20231114,141800,164293730,6530,6530,6530,6530,0
20231114,141700,164293730,6530,6530,6530,6530,0
20231114,141600,164293730,6530,6530,6530,6530,0
20231114,141500,164293730,6530,6530,6530,6530,100
20231114,141400,163640730,6540,6540,6540,6540,0
20231114,141300,163640730,6540,6540,6540,6540,0
20231114,141200,163640730,6540,6540,6540,6540,0
20231114,141100,163640730,6540,6540,6540,6540,0
20231114,141000,163640730,6540,6540,6540,6530,573
20231114,140900,159899010,6540,6540,6540,6540,0
20231114,140800,159899010,6540,6530,6540,6530,12
20231114,140700,159820630,6530,6530,6530,6530,40
20231114,140600,159559430,6530,6530,6530,6530,40
20231114,140500,159298230,6540,6540,6540,6540,2
20231114,140400,159285150,6540,6540,6540,6540,0
20231114,140300,159285150,6540,6540,6540,6540,0
20231114,140200,159285150,6540,6540,6540,6540,5
20231114,140100,159252450,6540,6540,6540,6540,0
20231114,140000,159252450,6540,6540,6540,6540,110
20231114,135900,158533050,6540,6540,6540,6540,0
20231114,135800,158533050,6540,6540,6540,6540,507
20231114,135700,155217270,6540,6540,6540,6540,2
20231114,135600,155204190,6540,6540,6540,6540,0
20231114,135500,155204190,6540,6540,6540,6540,41
20231114,135400,154936050,6540,6540,6540,6540,21
20231114,135300,154798710,6540,6540,6540,6540,38
20231114,135200,154550190,6540,6540,6540,6540,0
20231114,135100,154550190,6540,6540,6540,6540,0
20231114,135000,154550190,6540,6540,6540,6540,1
20231114,134900,154543650,6530,6540,6540,6530,228
20231114,134800,153054700,6540,6530,6540,6530,60
20231114,134700,152662320,6530,6520,6530,6520,117
20231114,134600,151898380,6530,6530,6530,6530,2
20231114,134500,151885320,6540,6530,6540,6530,70
20231114,134400,151427630,6540,6540,6540,6540,0
20231114,134300,151427630,6540,6540,6540,6540,0
20231114,134200,151427630,6540,6540,6540,6540,0
20231114,134100,151427630,6540,6510,6540,6480,553
20231114,134000,147830990,6520,6520,6520,6520,0
20231114,133900,147830990,6520,6520,6520,6520,0
20231114,133800,147830990,6520,6520,6520,6520,0
20231114,133700,147830990,6520,6550,6550,6520,89
20231114,133600,147250010,6550,6550,6550,6550,10
20231114,133500,147184510,6560,6560,6560,6560,88
20231114,133400,146607230,6560,6560,6560,6560,2
20231114,133300,146594110,6580,6580,6580,6580,50
20231114,133200,146265110,6580,6580,6580,6580,3
20231114,133100,146245370,6580,6580,6590,6580,307
20231114,133000,144224060,6540,6540,6540,6540,0
20231114,132900,144224060,6540,6530,6580,6530,1662
20231114,132800,133326610,6530,6530,6530,6530,0
20231114,132700,133326610,6530,6530,6530,6530,0
20231114,132600,133326610,6530,6530,6530,6530,0
20231114,132500,133326610,6530,6530,6530,6530,0
20231114,132400,133326610,6530,6480,6530,6480,400
20231114,132300,130723470,6480,6480,6480,6480,20
20231114,132200,130593870,6480,6480,6480,6480,48
20231114,132100,130282830,6480,6460,6480,6460,2139
20231114,132000,116451560,6460,6450,6460,6450,280
20231114,131900,114644960,6450,6450,6450,6450,1114
20231114,131800,107459660,6450,6440,6450,6440,152
20231114,131700,106479570,6400,6400,6400,6400,0
20231114,131600,106479570,6400,6400,6400,6400,0
20231114,131500,106479570,6400,6400,6400,6400,0
20231114,131400,106479570,6400,6400,6400,6400,103
20231114,131300,105820370,6400,6400,6400,6400,0
20231114,131200,105820370,6400,6400,6400,6400,0
20231114,131100,105820370,6400,6400,6400,6400,0
20231114,131000,105820370,6400,6400,6400,6400,0
20231114,130900,105820370,6400,6400,6400,6400,0
20231114,130800,105820370,6400,6400,6400,6400,0
20231114,130700,105820370,6400,6400,6400,6400,0
20231114,130600,105820370,6400,6400,6400,6400,0
20231114,130500,105820370,6400,6400,6400,6400,52
20231114,130400,105487570,6440,6440,6440,6440,0
20231114,130300,105487570,6440,6440,6440,6440,15
20231114,130200,105390970,6450,6450,6450,6450,0
20231114,130100,105390970,6450,6450,6450,6450,0
20231114,130000,105390970,6450,6450,6450,6450,1
20231114,125900,105384520,6330,6420,6420,6330,159
20231114,125800,104373530,6430,6450,6450,6430,15
20231114,125700,104276980,6440,6440,6440,6440,20
20231114,125600,104148180,6440,6440,6440,6430,30
20231114,125500,103955080,6440,6450,6450,6440,203
20231114,125400,102645830,6420,6430,6430,6420,20
20231114,125300,102517330,6450,6440,6450,6440,31
20231114,125200,102317680,6440,6440,6440,6440,0
20231114,125100,102317680,6440,6450,6450,6440,20
20231114,125000,102188780,6460,6440,6460,6440,88
20231114,124900,101621350,6440,6430,6440,6430,100
20231114,124800,100977990,6430,6380,6430,6380,2046
20231114,124700,87884380,6380,6370,6380,6370,24
20231114,124600,87731460,6370,6370,6370,6370,9
20231114,124500,87674130,6370,6370,6370,6370,11
20231114,124400,87604060,6370,6370,6370,6370,0
20231114,124300,87604060,6370,6360,6370,6360,13
20231114,124200,87521350,6360,6360,6360,6360,10
20231114,124100,87457750,6360,6360,6360,6360,1
20231114,124000,87451390,6350,6350,6350,6350,1
20231114,123900,87445040,6360,6360,6360,6360,0
20231114,123800,87445040,6360,6360,6360,6360,0
20231114,123700,87445040,6360,6360,6360,6360,0
20231114,123600,87445040,6360,6360,6360,6360,0
20231114,123500,87445040,6360,6360,6360,6360,0
20231114,123400,87445040,6360,6360,6360,6360,0
20231114,123300,87445040,6360,6360,6360,6360,0
20231114,123200,87445040,6360,6360,6360,6360,0
20231114,123100,87445040,6360,6360,6360,6360,0
20231114,123000,87445040,6360,6360,6360,6360,200
20231114,122900,86173040,6330,6330,6330,6330,0
20231114,122800,86173040,6330,6330,6330,6330,0
20231114,122700,86173040,6330,6330,6330,6330,0
20231114,122600,86173040,6330,6330,6330,6330,0
20231114,122500,86173040,6330,6330,6330,6330,0
20231114,122400,86173040,6330,6330,6330,6330,0
20231114,122300,86173040,6330,6330,6330,6330,0
20231114,122200,86173040,6330,6330,6330,6330,32
20231114,122100,85970480,6360,6360,6360,6360,0
20231114,122000,85970480,6360,6360,6360,6360,0
20231114,121900,85970480,6360,6360,6360,6360,0
20231114,121800,85970480,6360,6360,6360,6360,0
20231114,121700,85970480,6360,6360,6360,6360,0
20231114,121600,85970480,6360,6360,6360,6360,0
20231114,121500,85970480,6360,6360,6360,6360,0
20231114,121400,85970480,6360,6360,6360,6360,0
20231114,121300,85970480,6360,6360,6360,6360,0
20231114,121200,85970480,6360,6360,6360,6360,0
20231114,121100,85970480,6360,6360,6360,6360,0
20231114,121000,85970480,6360,6360,6360,6360,0
20231114,120900,85970480,6360,6360,6360,6360,54
20231114,120800,85627040,6360,6360,6360,6360,0
20231114,120700,85627040,6360,6360,6360,6360,0
20231114,120600,85627040,6360,6360,6360,6360,0
20231114,120500,85627040,6360,6360,6360,6360,0
20231114,120400,85627040,6360,6360,6360,6360,0
20231114,120300,85627040,6360,6360,6360,6360,0
20231114,120200,85627040,6360,6360,6360,6360,0
20231114,120100,85627040,6360,6360,6360,6360,0
20231114,120000,85627040,6360,6360,6360,6360,0
20231114,115900,85627040,6360,6360,6360,6360,0
20231114,115800,85627040,6360,6360,6360,6360,0
20231114,115700,85627040,6360,6320,6360,6320,137
20231114,115600,84758040,6270,6270,6270,6270,0
20231114,115500,84758040,6270,6270,6270,6270,0
20231114,115400,84758040,6270,6270,6270,6270,0
20231114,115300,84758040,6270,6270,6270,6270,0
20231114,115200,84758040,6270,6270,6270,6270,0
20231114,115100,84758040,6270,6340,6340,6270,4000
20231114,115000,59547580,6370,6370,6370,6370,0
20231114,114900,59547580,6370,6370,6370,6370,0
20231114,114800,59547580,6370,6370,6370,6370,0
20231114,114700,59547580,6370,6370,6370,6370,0
20231114,114600,59547580,6370,6370,6370,6370,0
20231114,114500,59547580,6370,6370,6370,6370,0
20231114,114400,59547580,6370,6370,6370,6370,0
20231114,114300,59547580,6370,6370,6370,6370,0
20231114,114200,59547580,6370,6370,6370,6370,10
20231114,114100,59483880,6370,6370,6370,6370,0
20231114,114000,59483880,6370,6370,6370,6370,0
20231114,113900,59483880,6370,6370,6370,6370,0
20231114,113800,59483880,6370,6370,6370,6370,18
20231114,113700,59369220,6370,6370,6370,6370,0
20231114,113600,59369220,6370,6370,6370,6370,0
20231114,113500,59369220,6370,6370,6370,6370,0
20231114,113400,59369220,6370,6370,6370,6370,0
20231114,113300,59369220,6370,6370,6370,6370,0
20231114,113200,59369220,6370,6370,6370,6370,0
20231114,113100,59369220,6370,6370,6370,6370,0
20231114,113000,59369220,6370,6370,6370,6370,1
20231114,112900,59362850,6330,6330,6330,6330,0
20231114,112800,59362850,6330,6330,6330,6330,0
20231114,112700,59362850,6330,6330,6330,6330,0
20231114,112600,59362850,6330,6330,6330,6330,0
20231114,112500,59362850,6330,6330,6330,6330,0
20231114,112400,59362850,6330,6330,6330,6330,0
20231114,112300,59362850,6330,6330,6330,6330,0
20231114,112200,59362850,6330,6330,6330,6330,0
20231114,112100,59362850,6330,6330,6330,6330,0
20231114,112000,59362850,6330,6330,6330,6330,0
20231114,111900,59362850,6330,6330,6330,6330,0
20231114,111800,59362850,6330,6330,6330,6330,10
20231114,111700,59299550,6340,6340,6340,6340,0
20231114,111600,59299550,6340,6340,6340,6340,0
20231114,111500,59299550,6340,6340,6340,6340,0
20231114,111400,59299550,6340,6340,6340,6340,0
20231114,111300,59299550,6340,6340,6340,6340,0
20231114,111200,59299550,6340,6340,6340,6340,0
20231114,111100,59299550,6340,6340,6340,6340,0
20231114,111000,59299550,6340,6340,6340,6340,0
20231114,110900,59299550,6340,6340,6340,6340,0
20231114,110800,59299550,6340,6340,6340,6340,107
20231114,110700,58621170,6380,6380,6380,6380,0
20231114,110600,58621170,6380,6380,6380,6380,0
20231114,110500,58621170,6380,6380,6380,6380,0
20231114,110400,58621170,6380,6380,6380,6380,0
20231114,110300,58621170,6380,6380,6380,6380,0
20231114,110200,58621170,6380,6380,6380,6380,0
20231114,110100,58621170,6380,6380,6380,6380,0
20231114,110000,58621170,6380,6380,6380,6380,0
20231114,105900,58621170,6380,6380,6380,6380,0
20231114,105800,58621170,6380,6380,6380,6380,0
20231114,105700,58621170,6380,6380,6380,6380,0
20231114,105600,58621170,6380,6380,6380,6380,0
20231114,105500,58621170,6380,6380,6380,6380,0
20231114,105400,58621170,6380,6380,6380,6380,0
20231114,105300,58621170,6380,6380,6380,6380,0
20231114,105200,58621170,6380,6380,6380,6380,0
20231114,105100,58621170,6380,6380,6380,6380,0
20231114,105000,58621170,6380,6380,6380,6380,0
20231114,104900,58621170,6380,6380,6380,6380,0
20231114,104800,58621170,6380,6380,6380,6380,0
20231114,104700,58621170,6380,6380,6380,6380,0
20231114,104600,58621170,6380,6380,6380,6380,0
20231114,104500,58621170,6380,6380,6380,6380,0
20231114,104400,58621170,6380,6360,6380,6360,200
20231114,104300,57347530,6360,6360,6360,6360,0
20231114,104200,57347530,6360,6360,6360,6360,0
20231114,104100,57347530,6360,6360,6360,6360,0
20231114,104000,57347530,6360,6360,6360,6360,0
20231114,103900,57347530,6360,6360,6360,6360,0
20231114,103800,57347530,6360,6360,6360,6360,0
20231114,103700,57347530,6360,6360,6360,6360,0
20231114,103600,57347530,6360,6360,6360,6360,0
20231114,103500,57347530,6360,6360,6360,6360,0
20231114,103400,57347530,6360,6360,6360,6360,0
20231114,103300,57347530,6360,6310,6360,6290,1040
20231114,103200,50788330,6360,6320,6360,6320,300
20231114,103100,48888330,6370,6330,6370,6330,400
20231114,103000,46351110,6280,6280,6280,6280,1000
20231114,102900,40071110,6290,6290,6290,6290,0
20231114,102800,40071110,6290,6290,6290,6290,0
20231114,102700,40071110,6290,6290,6290,6290,0
20231114,102600,40071110,6290,6290,6290,6290,500
20231114,102500,36926110,6290,6290,6290,6290,0
20231114,102400,36926110,6290,6290,6290,6290,0
20231114,102300,36926110,6290,6290,6290,6290,0
20231114,102200,36926110,6290,6290,6290,6290,0
20231114,102100,36926110,6290,6290,6290,6290,0
20231114,102000,36926110,6290,6290,6290,6290,0
20231114,101900,36926110,6290,6290,6290,6290,0
20231114,101800,36926110,6290,6290,6290,6290,500
20231114,101700,33781110,6290,6290,6290,6290,0
20231114,101600,33781110,6290,6290,6290,6290,0
20231114,101500,33781110,6290,6290,6290,6290,500
20231114,101400,30636110,6290,6290,6290,6290,0
20231114,101300,30636110,6290,6290,6290,6290,0
20231114,101200,30636110,6290,6290,6290,6290,0
20231114,101100,30636110,6290,6290,6290,6290,0
20231114,101000,30636110,6290,6320,6320,6290,203
20231114,100900,29359030,6340,6340,6340,6340,0
20231114,100800,29359030,6340,6340,6340,6340,0
20231114,100700,29359030,6340,6340,6340,6340,0
20231114,100600,29359030,6340,6340,6340,6340,0
20231114,100500,29359030,6340,6340,6340,6340,0
20231114,100400,29359030,6340,6340,6340,6340,2
20231114,100300,29346350,6290,6290,6290,6290,0
20231114,100200,29346350,6290,6290,6290,6290,0
20231114,100100,29346350,6290,6290,6290,6290,0
20231114,100000,29346350,6290,6290,6290,6290,0
20231114,095900,29346350,6290,6290,6290,6290,20
20231114,095800,29220550,6290,6290,6290,6290,12
20231114,095700,29145070,6340,6340,6340,6340,0
20231114,095600,29145070,6340,6340,6340,6340,0
20231114,095500,29145070,6340,6340,6340,6340,0
20231114,095400,29145070,6340,6340,6340,6340,1
20231114,095300,29138730,6270,6270,6270,6270,0
20231114,095200,29138730,6270,6270,6270,6270,0
20231114,095100,29138730,6270,6270,6270,6270,0
20231114,095000,29138730,6270,6270,6270,6270,0
20231114,094900,29138730,6270,6270,6270,6270,0
20231114,094800,29138730,6270,6330,6330,6270,500
20231114,094700,25979790,6330,6320,6340,6320,1226
20231114,094600,18213060,6320,6320,6320,6320,0
20231114,094500,18213060,6320,6280,6320,6200,501
20231114,094400,15072800,6280,6280,6280,6280,500
20231114,094300,11932800,6340,6340,6340,6340,100
20231114,094200,11298800,6280,6310,6310,6280,700
20231114,094100,6897190,6350,6350,6350,6350,0
20231114,094000,6897190,6350,6350,6350,6350,10
20231114,093900,6833690,6350,6350,6350,6350,0
20231114,093800,6833690,6350,6350,6350,6350,1
20231114,093700,6827340,6350,6350,6350,6350,0
20231114,093600,6827340,6350,6350,6350,6350,1
20231114,093500,6820990,6360,6360,6360,6360,0
20231114,093400,6820990,6360,6360,6360,6360,0
20231114,093300,6820990,6360,6360,6360,6360,0
20231114,093200,6820990,6360,6360,6360,6360,1
20231114,093100,6814630,6310,6310,6310,6310,23
20231114,093000,6669500,6360,6360,6360,6360,0
20231114,092900,6669500,6360,6360,6360,6360,0
20231114,092800,6669500,6360,6360,6360,6360,1
20231114,092700,6663140,6360,6360,6360,6360,0
20231114,092600,6663140,6360,6360,6360,6360,0
20231114,092500,6663140,6360,6360,6360,6360,0
20231114,092400,6663140,6360,6360,6360,6360,2
20231114,092300,6650420,6360,6350,6360,6350,5
20231114,092200,6618640,6370,6370,6370,6370,0
20231114,092100,6618640,6370,6370,6370,6370,0
20231114,092000,6618640,6370,6370,6370,6370,0
20231114,091900,6618640,6370,6370,6370,6370,0
20231114,091800,6618640,6370,6370,6370,6370,0
20231114,091700,6618640,6370,6380,6380,6370,7
20231114,091600,6574040,6380,6380,6380,6380,0
20231114,091500,6574040,6380,6380,6380,6380,1
20231114,091400,6567660,6380,6380,6380,6380,0
20231114,091300,6567660,6380,6380,6380,6380,0
20231114,091200,6567660,6380,6380,6380,6380,0
20231114,091100,6567660,6380,6380,6380,6380,0
20231114,091000,6567660,6380,6380,6380,6380,30
20231114,090900,6376260,6380,6380,6380,6380,0
20231114,090800,6376260,6380,6380,6380,6380,20
20231114,090700,6248660,6380,6380,6380,6380,146
20231114,090600,5317180,6380,6380,6380,6380,74
20231114,090500,4845060,6390,6290,6390,6100,532
20231114,090400,1569320,6400,6390,6400,6390,146
20231114,090300,635120,6400,6400,6400,6400,0
20231114,090200,635120,6400,6400,6400,6400,0
20231114,090100,635120,6400,6280,6400,6280,100
20231114,090000,6280,6280,6280,6280,6280,1