stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203400,4662345540,6600,6600,6600,6600,14657
20231114,203300,4662345540,6600,6600,6600,6600,0
20231114,203200,4662345540,6600,6600,6600,6600,0
20231114,203100,4662345540,6600,6600,6600,6600,0
20231114,203000,4662345540,6600,6600,6600,6600,0
20231114,202900,4662345540,6600,6600,6600,6600,0
20231114,202800,4662345540,6600,6600,6600,6600,0
20231114,202700,4662345540,6600,6600,6600,6600,0
20231114,202600,4662345540,6600,6600,6600,6600,0
20231114,202500,4662345540,6600,6600,6600,6600,0
20231114,202400,4662345540,6600,6600,6600,6600,0
20231114,202300,4662345540,6600,6600,6600,6600,0
20231114,202200,4662345540,6600,6600,6600,6600,0
20231114,202100,4662345540,6600,6600,6600,6600,0
20231114,202000,4662345540,6600,6600,6600,6600,0
20231114,201900,4662345540,6600,6600,6600,6600,0
20231114,201800,4662345540,6600,6600,6600,6600,0
20231114,201700,4662345540,6600,6600,6600,6600,0
20231114,201600,4662345540,6600,6600,6600,6600,0
20231114,201500,4662345540,6600,6600,6600,6600,0
20231114,201400,4662345540,6600,6600,6600,6600,0
20231114,201300,4662345540,6600,6600,6600,6600,0
20231114,201200,4662345540,6600,6600,6600,6600,0
20231114,201100,4662345540,6600,6600,6600,6600,0
20231114,201000,4662345540,6600,6600,6600,6600,0
20231114,200900,4662345540,6600,6600,6600,6600,0
20231114,200800,4662345540,6600,6600,6600,6600,0
20231114,200700,4662345540,6600,6600,6600,6600,0
20231114,200600,4662345540,6600,6600,6600,6600,0
20231114,200500,4662345540,6600,6600,6600,6600,0
20231114,200400,4662345540,6600,6600,6600,6600,14657
20231114,200300,4662345540,6600,6600,6600,6600,0
20231114,200200,4662345540,6600,6600,6600,6600,0
20231114,200100,4662345540,6600,6600,6600,6600,0
20231114,200000,4662345540,6600,6600,6600,6600,0
20231114,195900,4662345540,6600,6600,6600,6600,0
20231114,195800,4662345540,6600,6600,6600,6600,0
20231114,195700,4662345540,6600,6600,6600,6600,0
20231114,195600,4662345540,6600,6600,6600,6600,0
20231114,195500,4662345540,6600,6600,6600,6600,0
20231114,195400,4662345540,6600,6600,6600,6600,0
20231114,195300,4662345540,6600,6600,6600,6600,0
20231114,195200,4662345540,6600,6600,6600,6600,0
20231114,195100,4662345540,6600,6600,6600,6600,0
20231114,195000,4662345540,6600,6600,6600,6600,0
20231114,194900,4662345540,6600,6600,6600,6600,0
20231114,194800,4662345540,6600,6600,6600,6600,0
20231114,194700,4662345540,6600,6600,6600,6600,0
20231114,194600,4662345540,6600,6600,6600,6600,0
20231114,194500,4662345540,6600,6600,6600,6600,0
20231114,194400,4662345540,6600,6600,6600,6600,0
20231114,194300,4662345540,6600,6600,6600,6600,0
20231114,194200,4662345540,6600,6600,6600,6600,0
20231114,194100,4662345540,6600,6600,6600,6600,0
20231114,194000,4662345540,6600,6600,6600,6600,0
20231114,193900,4662345540,6600,6600,6600,6600,0
20231114,193800,4662345540,6600,6600,6600,6600,0
20231114,193700,4662345540,6600,6600,6600,6600,0
20231114,193600,4662345540,6600,6600,6600,6600,0
20231114,193500,4662345540,6600,6600,6600,6600,0
20231114,193400,4662345540,6600,6600,6600,6600,14657
20231114,193300,4662345540,6600,6600,6600,6600,0
20231114,193200,4662345540,6600,6600,6600,6600,0
20231114,193100,4662345540,6600,6600,6600,6600,0
20231114,193000,4662345540,6600,6600,6600,6600,0
20231114,192900,4662345540,6600,6600,6600,6600,0
20231114,192800,4662345540,6600,6600,6600,6600,0
20231114,192700,4662345540,6600,6600,6600,6600,0
20231114,192600,4662345540,6600,6600,6600,6600,0
20231114,192500,4662345540,6600,6600,6600,6600,0
20231114,192400,4662345540,6600,6600,6600,6600,0
20231114,192300,4662345540,6600,6600,6600,6600,0
20231114,192200,4662345540,6600,6600,6600,6600,0
20231114,192100,4662345540,6600,6600,6600,6600,0
20231114,192000,4662345540,6600,6600,6600,6600,0
20231114,191900,4662345540,6600,6600,6600,6600,0
20231114,191800,4662345540,6600,6600,6600,6600,0
20231114,191700,4662345540,6600,6600,6600,6600,0
20231114,191600,4662345540,6600,6600,6600,6600,0
20231114,191500,4662345540,6600,6600,6600,6600,0
20231114,191400,4662345540,6600,6600,6600,6600,0
20231114,191300,4662345540,6600,6600,6600,6600,0
20231114,191200,4662345540,6600,6600,6600,6600,0
20231114,191100,4662345540,6600,6600,6600,6600,0
20231114,191000,4662345540,6600,6600,6600,6600,0
20231114,190900,4662345540,6600,6600,6600,6600,0
20231114,190800,4662345540,6600,6600,6600,6600,0
20231114,190700,4662345540,6600,6600,6600,6600,0
20231114,190600,4662345540,6600,6600,6600,6600,0
20231114,190500,4662345540,6600,6600,6600,6600,0
20231114,190400,4662345540,6600,6600,6600,6600,14657
20231114,190300,4662345540,6600,6600,6600,6600,0
20231114,190200,4662345540,6600,6600,6600,6600,0
20231114,190100,4662345540,6600,6600,6600,6600,0
20231114,190000,4662345540,6600,6600,6600,6600,0
20231114,185900,4662345540,6600,6600,6600,6600,0
20231114,185800,4662345540,6600,6600,6600,6600,0
20231114,185700,4662345540,6600,6600,6600,6600,0
20231114,185600,4662345540,6600,6600,6600,6600,0
20231114,185500,4662345540,6600,6600,6600,6600,0
20231114,185400,4662345540,6600,6600,6600,6600,0
20231114,185300,4662345540,6600,6600,6600,6600,0
20231114,185200,4662345540,6600,6600,6600,6600,0
20231114,185100,4662345540,6600,6600,6600,6600,0
20231114,185000,4662345540,6600,6600,6600,6600,0
20231114,184900,4662345540,6600,6600,6600,6600,0
20231114,184800,4662345540,6600,6600,6600,6600,0
20231114,184700,4662345540,6600,6600,6600,6600,0
20231114,184600,4662345540,6600,6600,6600,6600,0
20231114,184500,4662345540,6600,6600,6600,6600,0
20231114,184400,4662345540,6600,6600,6600,6600,0
20231114,184300,4662345540,6600,6600,6600,6600,0
20231114,184200,4662345540,6600,6600,6600,6600,0
20231114,184100,4662345540,6600,6600,6600,6600,0
20231114,184000,4662345540,6600,6600,6600,6600,0
20231114,183900,4662345540,6600,6600,6600,6600,0
20231114,183800,4662345540,6600,6600,6600,6600,0
20231114,183700,4662345540,6600,6600,6600,6600,0
20231114,183600,4662345540,6600,6600,6600,6600,0
20231114,183500,4662345540,6600,6600,6600,6600,0
20231114,183400,4662345540,6600,6600,6600,6600,14657
20231114,183300,4662345540,6600,6600,6600,6600,0
20231114,183200,4662345540,6600,6600,6600,6600,0
20231114,183100,4662345540,6600,6600,6600,6600,0
20231114,183000,4662345540,6600,6600,6600,6600,0
20231114,182900,4662345540,6600,6600,6600,6600,0
20231114,182800,4662345540,6600,6600,6600,6600,0
20231114,182700,4662345540,6600,6600,6600,6600,0
20231114,182600,4662345540,6600,6600,6600,6600,0
20231114,182500,4662345540,6600,6600,6600,6600,0
20231114,182400,4662345540,6600,6600,6600,6600,0
20231114,182300,4662345540,6600,6600,6600,6600,0
20231114,182200,4662345540,6600,6600,6600,6600,0
20231114,182100,4662345540,6600,6600,6600,6600,0
20231114,182000,4662345540,6600,6600,6600,6600,0
20231114,181900,4662345540,6600,6600,6600,6600,0
20231114,181800,4662345540,6600,6600,6600,6600,0
20231114,181700,4662345540,6600,6600,6600,6600,0
20231114,181600,4662345540,6600,6600,6600,6600,0
20231114,181500,4662345540,6600,6600,6600,6600,0
20231114,181400,4662345540,6600,6600,6600,6600,0
20231114,181300,4662345540,6600,6600,6600,6600,0
20231114,181200,4662345540,6600,6600,6600,6600,0
20231114,181100,4662345540,6600,6600,6600,6600,0
20231114,181000,4662345540,6600,6600,6600,6600,0
20231114,180900,4662345540,6600,6600,6600,6600,0
20231114,180800,4662345540,6600,6600,6600,6600,0
20231114,180700,4662345540,6600,6600,6600,6600,0
20231114,180600,4662345540,6600,6600,6600,6600,0
20231114,180500,4662345540,6600,6600,6600,6600,0
20231114,180400,4662345540,6600,6600,6600,6600,14657
20231114,180300,4662345540,6600,6600,6600,6600,0
20231114,180200,4662345540,6600,6600,6600,6600,0
20231114,180100,4662345540,6600,6600,6600,6600,0
20231114,180000,4662345540,6600,6600,6600,6600,0
20231114,175900,4662345540,6600,6600,6600,6600,0
20231114,175800,4662345540,6600,6600,6600,6600,0
20231114,175700,4662345540,6600,6600,6600,6600,0
20231114,175600,4662345540,6600,6600,6600,6600,0
20231114,175500,4662345540,6600,6600,6600,6600,0
20231114,175400,4662345540,6600,6600,6600,6600,0
20231114,175300,4662345540,6600,6600,6600,6600,0
20231114,175200,4662345540,6600,6600,6600,6600,0
20231114,175100,4662345540,6600,6600,6600,6600,0
20231114,175000,4662345540,6600,6600,6600,6600,0
20231114,174900,4662345540,6600,6600,6600,6600,0
20231114,174800,4662345540,6600,6600,6600,6600,0
20231114,174700,4662345540,6600,6600,6600,6600,0
20231114,174600,4662345540,6600,6600,6600,6600,0
20231114,174500,4662345540,6600,6600,6600,6600,0
20231114,174400,4662345540,6600,6600,6600,6600,0
20231114,174300,4662345540,6600,6600,6600,6600,0
20231114,174200,4662345540,6600,6600,6600,6600,0
20231114,174100,4662345540,6600,6600,6600,6600,0
20231114,174000,4662345540,6600,6600,6600,6600,0
20231114,173900,4662345540,6600,6600,6600,6600,0
20231114,173800,4662345540,6600,6600,6600,6600,0
20231114,173700,4662345540,6600,6600,6600,6600,0
20231114,173600,4662345540,6600,6600,6600,6600,0
20231114,173500,4662345540,6600,6600,6600,6600,0
20231114,173400,4662345540,6600,6600,6600,6600,14657
20231114,173300,4662345540,6600,6600,6600,6600,0
20231114,173200,4662345540,6600,6600,6600,6600,0
20231114,173100,4662345540,6600,6600,6600,6600,0
20231114,173000,4662345540,6600,6600,6600,6600,0
20231114,172900,4662345540,6600,6600,6600,6600,0
20231114,172800,4662345540,6600,6600,6600,6600,0
20231114,172700,4662345540,6600,6600,6600,6600,0
20231114,172600,4662345540,6600,6600,6600,6600,0
20231114,172500,4662345540,6600,6600,6600,6600,0
20231114,172400,4662345540,6600,6600,6600,6600,0
20231114,172300,4662345540,6600,6600,6600,6600,0
20231114,172200,4662345540,6600,6600,6600,6600,0
20231114,172100,4662345540,6600,6600,6600,6600,0
20231114,172000,4662345540,6600,6600,6600,6600,0
20231114,171900,4662345540,6600,6600,6600,6600,0
20231114,171800,4662345540,6600,6600,6600,6600,0
20231114,171700,4662345540,6600,6600,6600,6600,0
20231114,171600,4662345540,6600,6600,6600,6600,0
20231114,171500,4662345540,6600,6600,6600,6600,0
20231114,171400,4662345540,6600,6600,6600,6600,0
20231114,171300,4662345540,6600,6600,6600,6600,0
20231114,171200,4662345540,6600,6600,6600,6600,0
20231114,171100,4662345540,6600,6600,6600,6600,0
20231114,171000,4662345540,6600,6600,6600,6600,0
20231114,170900,4662345540,6600,6600,6600,6600,0
20231114,170800,4662345540,6600,6600,6600,6600,0
20231114,170700,4662345540,6600,6600,6600,6600,0
20231114,170600,4662345540,6600,6600,6600,6600,0
20231114,170500,4662345540,6600,6600,6600,6600,0
20231114,170400,4662345540,6600,6600,6600,6600,14657
20231114,170300,4662345540,6600,6600,6600,6600,0
20231114,170200,4662345540,6600,6600,6600,6600,0
20231114,170100,4662345540,6600,6600,6600,6600,0
20231114,170000,4662345540,6600,6600,6600,6600,0
20231114,165900,4662345540,6600,6600,6600,6600,0
20231114,165800,4662345540,6600,6600,6600,6600,0
20231114,165700,4662345540,6600,6600,6600,6600,0
20231114,165600,4662345540,6600,6600,6600,6600,0
20231114,165500,4662345540,6600,6600,6600,6600,0
20231114,165400,4662345540,6600,6600,6600,6600,0
20231114,165300,4662345540,6600,6600,6600,6600,0
20231114,165200,4662345540,6600,6600,6600,6600,0
20231114,165100,4662345540,6600,6600,6600,6600,0
20231114,165000,4662345540,6600,6600,6600,6600,0
20231114,164900,4662345540,6600,6600,6600,6600,0
20231114,164800,4662345540,6600,6600,6600,6600,0
20231114,164700,4662345540,6600,6600,6600,6600,0
20231114,164600,4662345540,6600,6600,6600,6600,0
20231114,164500,4662345540,6600,6600,6600,6600,0
20231114,164400,4662345540,6600,6600,6600,6600,0
20231114,164300,4662345540,6600,6600,6600,6600,0
20231114,164200,4662345540,6600,6600,6600,6600,0
20231114,164100,4662345540,6600,6600,6600,6600,0
20231114,164000,4662345540,6600,6600,6600,6600,0
20231114,163900,4662345540,6600,6600,6600,6600,0
20231114,163800,4662345540,6600,6600,6600,6600,0
20231114,163700,4662345540,6600,6600,6600,6600,0
20231114,163600,4662345540,6600,6600,6600,6600,0
20231114,163500,4662345540,6600,6600,6600,6600,0
20231114,163400,4662345540,6600,6600,6600,6600,14657
20231114,163300,4662345540,6600,6600,6600,6600,0
20231114,163200,4662345540,6600,6600,6600,6600,0
20231114,163100,4662345540,6600,6600,6600,6600,0
20231114,163000,4662345540,6600,6600,6600,6600,0
20231114,162900,4662345540,6600,6600,6600,6600,0
20231114,162800,4662345540,6600,6600,6600,6600,0
20231114,162700,4662345540,6600,6600,6600,6600,0
20231114,162600,4662345540,6600,6600,6600,6600,0
20231114,162500,4662345540,6600,6600,6600,6600,0
20231114,162400,4662345540,6600,6600,6600,6600,0
20231114,162300,4662345540,6600,6600,6600,6600,0
20231114,162200,4662345540,6600,6600,6600,6600,0
20231114,162100,4662345540,6600,6600,6600,6600,0
20231114,162000,4662345540,6600,6600,6600,6600,0
20231114,161900,4662345540,6600,6600,6600,6600,0
20231114,161800,4662345540,6600,6600,6600,6600,0
20231114,161700,4662345540,6600,6600,6600,6600,0
20231114,161600,4662345540,6600,6600,6600,6600,0
20231114,161500,4662345540,6600,6600,6600,6600,0
20231114,161400,4662345540,6600,6600,6600,6600,0
20231114,161300,4662345540,6600,6600,6600,6600,0
20231114,161200,4662345540,6600,6600,6600,6600,0
20231114,161100,4662345540,6600,6600,6600,6600,0
20231114,161000,4662345540,6600,6600,6600,6600,0
20231114,160900,4662345540,6600,6600,6600,6600,0
20231114,160800,4662345540,6600,6600,6600,6600,0
20231114,160700,4662345540,6600,6600,6600,6600,0
20231114,160600,4662345540,6600,6600,6600,6600,0
20231114,160500,4662345540,6600,6600,6600,6600,0
20231114,160400,4662345540,6600,6600,6600,6600,14657
20231114,160300,4662345540,6600,6600,6600,6600,0
20231114,160200,4662345540,6600,6600,6600,6600,0
20231114,160100,4662345540,6600,6600,6600,6600,0
20231114,160000,4662345540,6600,6600,6600,6600,0
20231114,155900,4662345540,6600,6600,6600,6600,0
20231114,155800,4662345540,6600,6600,6600,6600,0
20231114,155700,4662345540,6600,6600,6600,6600,0
20231114,155600,4662345540,6600,6600,6600,6600,0
20231114,155500,4662345540,6600,6600,6600,6600,0
20231114,155400,4662345540,6600,6600,6600,6600,0
20231114,155300,4662345540,6600,6600,6600,6600,0
20231114,155200,4662345540,6600,6600,6600,6600,0
20231114,155100,4662345540,6600,6600,6600,6600,0
20231114,155000,4662345540,6600,6600,6600,6600,0
20231114,154900,4662345540,6600,6600,6600,6600,0
20231114,154800,4662345540,6600,6600,6600,6600,0
20231114,154700,4662345540,6600,6600,6600,6600,0
20231114,154600,4662345540,6600,6600,6600,6600,0
20231114,154500,4662345540,6600,6600,6600,6600,0
20231114,154400,4662345540,6600,6600,6600,6600,0
20231114,154300,4662345540,6600,6600,6600,6600,0
20231114,154200,4662345540,6600,6600,6600,6600,0
20231114,154100,4662345540,6600,6600,6600,6600,0
20231114,154000,4662345540,6600,6600,6600,6600,0
20231114,153900,4662345540,6600,6600,6600,6600,0
20231114,153800,4662345540,6600,6600,6600,6600,0
20231114,153700,4662345540,6600,6600,6600,6600,0
20231114,153600,4662345540,6600,6600,6600,6600,0
20231114,153500,4662345540,6600,6600,6600,6600,0
20231114,153400,4662345540,6600,6600,6600,6600,14657
20231114,153300,4662345540,6600,6600,6600,6600,0
20231114,153200,4662345540,6600,6600,6600,6600,0
20231114,153100,4662345540,6600,6600,6600,6600,0
20231114,153000,4662345540,6600,6600,6600,6600,14657
20231114,152900,4565609340,6590,6590,6590,6590,0
20231114,152800,4565609340,6590,6590,6590,6590,0
20231114,152700,4565609340,6590,6590,6590,6590,0
20231114,152600,4565609340,6590,6590,6590,6590,0
20231114,152500,4565609340,6590,6590,6590,6590,0
20231114,152400,4565609340,6590,6590,6590,6590,0
20231114,152300,4565609340,6590,6590,6590,6590,0
20231114,152200,4565609340,6590,6590,6590,6590,0
20231114,152100,4565609340,6590,6590,6590,6590,0
20231114,152000,4565609340,6590,6590,6590,6590,0
20231114,151900,4565609340,6590,6590,6600,6580,5399
20231114,151800,4530035500,6590,6590,6600,6590,3213
20231114,151700,4508843660,6600,6580,6600,6570,924
20231114,151600,4502753530,6580,6570,6580,6560,1528
20231114,151500,4492713180,6560,6590,6590,6560,1239
20231114,151400,4484575670,6590,6560,6600,6560,9365
20231114,151300,4422848100,6560,6570,6580,6560,661
20231114,151200,4418504990,6570,6580,6590,6570,4156
20231114,151100,4391178940,6570,6570,6580,6570,2097
20231114,151000,4377382070,6570,6570,6580,6560,2317
20231114,150900,4362162340,6570,6570,6570,6560,370
20231114,150800,4359731770,6560,6570,6570,6560,1825
20231114,150700,4347757740,6560,6560,6580,6550,5892
20231114,150600,4309071360,6550,6550,6560,6540,4562
20231114,150500,4279186240,6540,6550,6550,6540,391
20231114,150400,4276628770,6540,6540,6550,6540,265
20231114,150300,4274895440,6550,6540,6550,6540,584
20231114,150200,4271074840,6540,6550,6550,6540,871
20231114,150100,4265373110,6550,6530,6550,6530,1034
20231114,150000,4258616930,6530,6540,6550,6530,1955
20231114,145900,4245831440,6540,6550,6560,6540,266
20231114,145800,4244088790,6560,6560,6560,6550,2311
20231114,145700,4228948600,6550,6570,6570,6550,4432
20231114,145600,4199892630,6560,6570,6570,6560,373
20231114,145500,4197444780,6570,6560,6580,6560,1067
20231114,145400,4190438070,6560,6560,6570,6560,6205
20231114,145300,4149699490,6570,6560,6570,6550,2078
20231114,145200,4136067800,6560,6570,6570,6560,2173
20231114,145100,4121807810,6570,6560,6570,6550,1056
20231114,145000,4114880830,6550,6560,6560,6540,3526
20231114,144900,4091773460,6550,6560,6570,6550,2507
20231114,144800,4075337010,6560,6540,6560,6530,3367
20231114,144700,4053301790,6530,6540,6540,6530,2404
20231114,144600,4037582550,6540,6540,6540,6520,4446
20231114,144500,4008546510,6530,6540,6540,6530,610
20231114,144400,4004563110,6540,6530,6540,6520,589
20231114,144300,4000716860,6530,6520,6530,6520,760
20231114,144200,3995754630,6520,6520,6540,6520,588
20231114,144100,3991915770,6520,6540,6540,6520,1538
20231114,144000,3981875690,6530,6540,6540,6530,1228
20231114,143900,3973856120,6530,6540,6540,6530,61
20231114,143800,3973457350,6530,6530,6540,6530,152
20231114,143700,3972464010,6530,6530,6540,6530,583
20231114,143600,3968656750,6530,6530,6540,6520,1962
20231114,143500,3955845150,6520,6530,6540,6520,1857
20231114,143400,3943718860,6530,6520,6540,6520,1898
20231114,143300,3931328050,6520,6530,6530,6520,340
20231114,143200,3929109950,6530,6530,6540,6520,4628
20231114,143100,3898896630,6520,6520,6530,6510,2260
20231114,143000,3884170000,6510,6500,6520,6500,448
20231114,142900,3881253530,6500,6520,6520,6500,2436
20231114,142800,3865395890,6510,6520,6520,6510,289
20231114,142700,3863512430,6520,6500,6520,6500,1620
20231114,142600,3852971860,6500,6510,6510,6500,186
20231114,142500,3851762660,6500,6510,6510,6500,61
20231114,142400,3851365820,6510,6500,6510,6500,517
20231114,142300,3848000670,6500,6500,6510,6490,5545
20231114,142200,3811920460,6500,6510,6510,6500,216
20231114,142100,3810515870,6500,6500,6510,6500,1287
20231114,142000,3802150240,6500,6510,6510,6490,44
20231114,141900,3801864210,6510,6510,6510,6490,740
20231114,141800,3797056780,6500,6510,6510,6490,11950
20231114,141700,3719382780,6500,6510,6520,6500,1531
20231114,141600,3709416150,6510,6510,6520,6510,424
20231114,141500,3706654790,6510,6510,6520,6500,771
20231114,141400,3701635540,6500,6510,6530,6500,1146
20231114,141300,3694177360,6500,6540,6560,6500,11317
20231114,141200,3620291600,6550,6550,6550,6540,1646
20231114,141100,3609510480,6540,6540,6570,6530,5756
20231114,141000,3571811030,6540,6540,6560,6530,4357
20231114,140900,3543300070,6540,6550,6550,6530,3984
20231114,140800,3517242640,6550,6530,6560,6530,6738
20231114,140700,3473133490,6530,6540,6540,6530,342
20231114,140600,3470898950,6540,6540,6540,6530,5500
20231114,140500,3434972500,6530,6510,6540,6510,7419
20231114,140400,3386566300,6510,6500,6510,6490,2960
20231114,140300,3367342510,6500,6490,6500,6480,1125
20231114,140200,3360041620,6490,6490,6520,6480,6595
20231114,140100,3317151700,6460,6440,6500,6440,10553
20231114,140000,3248769410,6430,6460,6470,6430,4372
20231114,135900,3220587700,6460,6450,6460,6450,889
20231114,135800,3214853630,6450,6460,6460,6450,54
20231114,135700,3214504980,6440,6450,6460,6440,1144
20231114,135600,3207126290,6440,6450,6450,6430,970
20231114,135500,3200879930,6450,6430,6450,6430,502
20231114,135400,3197652050,6430,6440,6450,6420,2603
20231114,135300,3180922510,6430,6430,6430,6420,2686
20231114,135200,3163666000,6430,6420,6430,6420,2188
20231114,135100,3149618960,6420,6430,6440,6420,263
20231114,135000,3147928060,6440,6440,6450,6440,773
20231114,134900,3142949570,6440,6460,6460,6440,45
20231114,134800,3142659670,6440,6440,6460,6440,210
20231114,134700,3141307050,6440,6460,6470,6440,2971
20231114,134600,3122118340,6460,6460,6470,6450,1063
20231114,134500,3115249640,6470,6460,6470,6460,1146
20231114,134400,3107846060,6470,6460,6470,6460,558
20231114,134300,3104240960,6460,6460,6480,6460,3119
20231114,134200,3084062990,6460,6470,6480,6460,9364
20231114,134100,3023443780,6470,6460,6470,6440,21
20231114,134000,3023308460,6440,6460,6470,6440,4061
20231114,133900,2997096640,6460,6460,6460,6460,60
20231114,133800,2996709040,6470,6460,6470,6460,3158
20231114,133700,2976308350,6460,6450,6460,6440,449
20231114,133600,2973415350,6450,6440,6450,6440,819
20231114,133500,2968133160,6430,6440,6450,6430,2144
20231114,133400,2954326020,6440,6420,6440,6420,1835
20231114,133300,2942527030,6420,6430,6430,6420,498
20231114,133200,2939325270,6420,6420,6430,6410,205
20231114,133100,2938009310,6410,6430,6430,6410,814
20231114,133000,2932786200,6430,6420,6430,6420,1332
20231114,132900,2924234750,6430,6420,6430,6420,45
20231114,132800,2923945830,6420,6420,6430,6420,2747
20231114,132700,2906310070,6420,6430,6430,6420,127
20231114,132600,2905493710,6430,6430,6430,6430,234
20231114,132500,2903989090,6430,6430,6440,6420,3322
20231114,132400,2882638540,6440,6440,6440,6430,142
20231114,132300,2881725460,6430,6440,6440,6430,138
20231114,132200,2880836960,6440,6440,6440,6430,205
20231114,132100,2879517820,6440,6440,6440,6430,1053
20231114,132000,2872746860,6440,6430,6440,6430,55
20231114,131900,2872393180,6430,6430,6430,6430,279
20231114,131800,2870599210,6440,6440,6450,6440,704
20231114,131700,2866065440,6440,6430,6440,6430,163
20231114,131600,2865015750,6440,6440,6440,6420,298
20231114,131500,2863098910,6440,6440,6440,6430,2715
20231114,131400,2845641260,6450,6450,6450,6440,5
20231114,131300,2845609040,6450,6440,6450,6420,1767
20231114,131200,2834239360,6450,6450,6450,6440,1018
20231114,131100,2827673380,6450,6460,6460,6450,3
20231114,131000,2827654010,6460,6450,6460,6420,4013
20231114,130900,2801815390,6450,6460,6460,6450,13
20231114,130800,2801731480,6460,6440,6460,6440,2115
20231114,130700,2788100470,6440,6450,6450,6440,3113
20231114,130600,2768044020,6450,6460,6460,6440,2914
20231114,130500,2749231560,6460,6480,6480,6460,9070
20231114,130400,2690552030,6480,6470,6480,6470,3198
20231114,130300,2669855850,6480,6470,6480,6470,306
20231114,130200,2667872990,6470,6480,6480,6470,234
20231114,130100,2666358890,6480,6480,6480,6480,5
20231114,130000,2666326490,6480,6480,6480,6470,164
20231114,125900,2665265290,6480,6480,6480,6480,108
20231114,125800,2664565450,6480,6470,6480,6470,2289
20231114,125700,2649739100,6470,6470,6480,6470,353
20231114,125600,2647453750,6470,6480,6480,6470,390
20231114,125500,2644926840,6480,6480,6480,6470,125
20231114,125400,2644116920,6480,6490,6490,6480,183
20231114,125300,2642930950,6480,6490,6490,6480,143
20231114,125200,2642004270,6490,6490,6490,6490,22
20231114,125100,2641861490,6490,6480,6490,6480,36
20231114,125000,2641628200,6480,6470,6480,6470,1804
20231114,124900,2629953190,6470,6490,6490,6470,805
20231114,124800,2624740770,6490,6490,6490,6480,217
20231114,124700,2623332660,6490,6490,6490,6480,124
20231114,124600,2622528440,6490,6490,6490,6490,51
20231114,124500,2622197450,6490,6470,6490,6470,2626
20231114,124400,2605185400,6470,6470,6470,6470,1737
20231114,124300,2593947010,6460,6470,6470,6460,1157
20231114,124200,2586465590,6470,6480,6480,6470,2128
20231114,124100,2572691330,6490,6490,6500,6490,147
20231114,124000,2571737260,6490,6480,6490,6480,1545
20231114,123900,2561711300,6480,6490,6490,6480,432
20231114,123800,2558908850,6480,6500,6500,6480,734
20231114,123700,2554148630,6500,6490,6500,6490,20
20231114,123600,2554018640,6500,6510,6510,6490,242
20231114,123500,2552445840,6500,6500,6510,6490,7965
20231114,123400,2500669800,6480,6490,6500,6480,1928
20231114,123300,2488147080,6490,6480,6490,6480,3880
20231114,123200,2462976820,6480,6490,6490,6470,876
20231114,123100,2457300460,6490,6480,6490,6480,294
20231114,123000,2455395190,6490,6480,6490,6480,278
20231114,122900,2453593420,6470,6490,6490,6470,857
20231114,122800,2448039690,6480,6480,6490,6480,140
20231114,122700,2447132310,6480,6490,6490,6480,588
20231114,122600,2443317980,6480,6480,6490,6480,1271
20231114,122500,2435070860,6470,6470,6490,6470,1674
20231114,122400,2424223430,6470,6470,6480,6470,476
20231114,122300,2421143700,6470,6460,6480,6460,1114
20231114,122200,2413939350,6460,6460,6470,6460,4336
20231114,122100,2385923780,6460,6470,6470,6460,4612
20231114,122000,2356095050,6470,6480,6480,6470,1528
20231114,121900,2346194720,6480,6490,6490,6480,2986
20231114,121800,2326821850,6490,6480,6490,6480,2908
20231114,121700,2307948990,6480,6480,6490,6480,1760
20231114,121600,2296544180,6490,6460,6490,6460,3365
20231114,121500,2274743100,6460,6460,6470,6460,1433
20231114,121400,2265472690,6470,6470,6470,6460,2128
20231114,121300,2251705650,6480,6460,6480,6460,4899
20231114,121200,2220037760,6460,6470,6470,6460,65
20231114,121100,2219617780,6460,6470,6470,6460,62
20231114,121000,2219217210,6460,6460,6470,6460,116
20231114,120900,2218467800,6460,6470,6470,6460,1476
20231114,120800,2208919030,6460,6470,6470,6460,339
20231114,120700,2206726250,6460,6470,6470,6460,317
20231114,120600,2204675510,6470,6470,6470,6460,288
20231114,120500,2202812170,6470,6470,6470,6460,60
20231114,120400,2202424060,6470,6470,6470,6460,502
20231114,120300,2199179830,6470,6470,6470,6460,797
20231114,120200,2194026260,6470,6470,6470,6460,55
20231114,120100,2193670500,6470,6460,6470,6460,2155
20231114,120000,2179749190,6470,6470,6470,6460,5080
20231114,115900,2146883400,6470,6460,6470,6460,783
20231114,115800,2141821540,6460,6460,6470,6450,540
20231114,115700,2138333070,6460,6460,6460,6450,2386
20231114,115600,2122921210,6460,6460,6460,6450,15
20231114,115500,2122824340,6460,6460,6460,6450,121
20231114,115400,2122043860,6460,6460,6460,6450,147
20231114,115300,2121095150,6460,6470,6470,6450,2299
20231114,115200,2106239890,6460,6460,6470,6460,2455
20231114,115100,2090376920,6460,6450,6460,6450,723
20231114,115000,2085713020,6450,6440,6450,6440,4865
20231114,114900,2054341970,6440,6440,6440,6430,417
20231114,114800,2051657560,6440,6440,6440,6430,1235
20231114,114700,2043704370,6430,6440,6440,6430,626
20231114,114600,2039673470,6440,6440,6440,6430,1033
20231114,114500,2033025990,6430,6440,6440,6430,332
20231114,114400,2030891210,6430,6420,6430,6420,305
20231114,114300,2028930390,6430,6420,6430,6420,116
20231114,114200,2028184560,6420,6440,6450,6420,965
20231114,114100,2021975380,6450,6440,6450,6430,5308
20231114,114000,1987794990,6440,6430,6440,6430,5196
20231114,113900,1954384690,6430,6420,6430,6410,1339
20231114,113800,1945788480,6420,6420,6420,6410,256
20231114,113700,1944145070,6420,6420,6420,6410,307
20231114,113600,1942174570,6420,6420,6420,6410,335
20231114,113500,1940024750,6420,6420,6420,6420,1147
20231114,113400,1932661010,6420,6410,6430,6410,701
20231114,113300,1928166090,6410,6420,6430,6410,3248
20231114,113200,1907314040,6420,6410,6420,6410,2125
20231114,113100,1893672430,6410,6410,6410,6410,1906
20231114,113000,1881454970,6410,6380,6410,6380,1308
20231114,112900,1873078120,6380,6410,6410,6380,2114
20231114,112800,1859553910,6400,6400,6400,6400,2576
20231114,112700,1843067510,6380,6390,6390,6380,3168
20231114,112600,1822835680,6380,6380,6390,6380,309
20231114,112500,1820864150,6380,6380,6390,6380,118
20231114,112400,1820111240,6380,6390,6400,6380,3649
20231114,112300,1796797240,6390,6390,6390,6390,1189
20231114,112200,1789199530,6390,6400,6400,6390,3298
20231114,112100,1768094550,6400,6410,6410,6400,89
20231114,112000,1767524480,6410,6400,6410,6390,1481
20231114,111900,1758041390,6400,6410,6410,6400,290
20231114,111800,1756182520,6410,6410,6420,6410,31
20231114,111700,1755983790,6420,6420,6420,6410,1875
20231114,111600,1743964010,6420,6420,6420,6420,1507
20231114,111500,1734289070,6410,6420,6420,6410,1206
20231114,111400,1726556160,6420,6420,6420,6410,757
20231114,111300,1721696600,6420,6410,6420,6410,301
20231114,111200,1719766980,6410,6420,6420,6410,2300
20231114,111100,1705010860,6420,6420,6430,6410,1451
20231114,111000,1695697020,6420,6420,6430,6420,3178
20231114,110900,1675264250,6420,6420,6420,6400,5533
20231114,110800,1639742600,6400,6410,6410,6400,4770
20231114,110700,1609166960,6410,6410,6410,6410,4
20231114,110600,1609141320,6410,6410,6410,6400,110
20231114,110500,1608437290,6410,6400,6410,6390,1187
20231114,110400,1600840490,6400,6400,6400,6400,3760
20231114,110300,1576776490,6400,6410,6410,6400,235
20231114,110200,1575272140,6400,6410,6410,6400,365
20231114,110100,1572933040,6410,6400,6410,6390,2593
20231114,110000,1556337860,6390,6390,6390,6390,251
20231114,105900,1554733970,6390,6390,6390,6390,494
20231114,105800,1551577310,6400,6390,6400,6390,265
20231114,105700,1549883920,6380,6390,6390,6380,912
20231114,105600,1544058480,6390,6400,6400,6390,884
20231114,105500,1538409560,6400,6390,6400,6390,576
20231114,105400,1534728400,6390,6390,6400,6390,37
20231114,105300,1534491960,6390,6400,6400,6390,968
20231114,105200,1528299540,6400,6410,6410,6400,1052
20231114,105100,1521556730,6420,6410,6420,6400,1641
20231114,105000,1511043950,6410,6410,6410,6400,724
20231114,104900,1506404260,6410,6400,6410,6400,781
20231114,104800,1501398950,6400,6410,6420,6390,959
20231114,104700,1495260930,6390,6410,6420,6390,2976
20231114,104600,1476198190,6410,6400,6410,6390,1413
20231114,104500,1467154500,6400,6390,6400,6390,1991
20231114,104400,1454416140,6400,6390,6400,6390,1344
20231114,104300,1445826980,6390,6400,6400,6390,1900
20231114,104200,1433672010,6400,6400,6410,6400,321
20231114,104100,1431614780,6400,6410,6410,6400,648
20231114,104000,1427461320,6400,6400,6410,6400,463
20231114,103900,1424497730,6390,6400,6410,6390,682
20231114,103800,1420134960,6400,6410,6410,6400,650
20231114,103700,1415974580,6410,6410,6410,6400,239
20231114,103600,1414442780,6410,6390,6410,6390,3431
20231114,103500,1392472960,6390,6400,6400,6390,469
20231114,103400,1389473750,6400,6390,6400,6390,116
20231114,103300,1388731950,6380,6410,6410,6380,5500
20231114,103200,1353590750,6410,6410,6420,6400,3031
20231114,103100,1334162070,6400,6410,6410,6400,140
20231114,103000,1333264870,6400,6400,6400,6390,2850
20231114,102900,1315024900,6400,6390,6400,6390,347
20231114,102800,1312806360,6390,6400,6400,6390,1267
20231114,102700,1304697850,6400,6400,6400,6400,1417
20231114,102600,1295629050,6390,6400,6400,6390,797
20231114,102500,1290528870,6400,6410,6410,6400,20
20231114,102400,1290400710,6400,6400,6400,6400,91
20231114,102300,1289818310,6400,6400,6400,6400,1491
20231114,102200,1280275910,6400,6390,6400,6390,1607
20231114,102100,1270007170,6390,6390,6390,6390,699
20231114,102000,1265540560,6390,6410,6410,6390,7745
20231114,101900,1215990750,6410,6400,6410,6400,140
20231114,101800,1215093990,6400,6420,6420,6400,5448
20231114,101700,1180144870,6420,6420,6430,6420,799
20231114,101600,1175010200,6430,6430,6430,6420,2157
20231114,101500,1161142340,6430,6420,6430,6420,239
20231114,101400,1159607840,6410,6420,6420,6410,3686
20231114,101300,1135945490,6420,6410,6420,6410,4304
20231114,101200,1108334110,6400,6400,6400,6390,746
20231114,101100,1103560050,6400,6390,6400,6390,1626
20231114,101000,1093156470,6390,6390,6390,6390,1132
20231114,100900,1085922990,6380,6400,6400,6380,1019
20231114,100800,1079415530,6390,6400,6400,6390,4216
20231114,100700,1052448950,6390,6380,6400,6380,3700
20231114,100600,1028814030,6390,6390,6390,6380,967
20231114,100500,1022635350,6400,6400,6400,6390,2993
20231114,100400,1003481920,6400,6380,6400,6370,2616
20231114,100300,986765930,6390,6380,6390,6380,531
20231114,100200,983378130,6380,6390,6390,6380,1456
20231114,100100,974078760,6390,6380,6390,6380,891
20231114,100000,968390170,6380,6370,6390,6370,2448
20231114,095900,952761000,6370,6360,6370,6360,2771
20231114,095800,935112730,6360,6360,6360,6360,573
20231114,095700,931468450,6360,6360,6360,6360,679
20231114,095600,927150010,6360,6370,6370,6360,713
20231114,095500,922614300,6380,6370,6380,6370,1111
20231114,095400,915532190,6360,6360,6360,6350,416
20231114,095300,912886450,6360,6360,6370,6350,2786
20231114,095200,895154990,6370,6360,6370,6350,1602
20231114,095100,884960070,6360,6350,6360,6350,1099
20231114,095000,877972430,6350,6370,6370,6350,1444
20231114,094900,868788650,6360,6360,6360,6360,1574
20231114,094800,858778010,6370,6370,6370,6370,169
20231114,094700,857701480,6370,6380,6380,6370,4317
20231114,094600,830195820,6370,6370,6380,6360,856
20231114,094500,824743140,6370,6370,6370,6360,1415
20231114,094400,815729660,6370,6380,6380,6370,868
20231114,094300,810200480,6370,6380,6390,6370,2369
20231114,094200,795088280,6380,6370,6390,6370,196
20231114,094100,793836790,6370,6390,6400,6370,254
20231114,094000,792213590,6390,6370,6390,6370,1943
20231114,093900,779818320,6370,6360,6370,6360,2269
20231114,093800,765370340,6360,6370,6370,6360,2395
20231114,093700,750116450,6370,6370,6380,6360,1861
20231114,093600,738270090,6370,6380,6380,6370,1408
20231114,093500,729301040,6370,6380,6380,6370,1676
20231114,093400,718608750,6380,6390,6400,6380,5042
20231114,093300,686404280,6390,6400,6410,6380,7544
20231114,093200,638187630,6400,6360,6400,6350,13333
20231114,093100,553228360,6360,6350,6360,6350,2281
20231114,093000,538740250,6350,6330,6360,6330,2377
20231114,092900,523650020,6340,6340,6340,6330,566
20231114,092800,520065540,6340,6320,6340,6320,2633
20231114,092700,503387580,6330,6330,6330,6320,2900
20231114,092600,485038210,6320,6330,6340,6320,3388
20231114,092500,463587650,6320,6320,6320,6310,775
20231114,092400,458689690,6320,6330,6330,6310,3119
20231114,092300,438955570,6330,6310,6330,6310,4521
20231114,092200,410377430,6300,6310,6310,6300,1154
20231114,092100,403095820,6320,6310,6320,6310,1223
20231114,092000,395378500,6300,6280,6310,6280,1986
20231114,091900,382885750,6280,6290,6290,6280,484
20231114,091800,379846210,6290,6280,6290,6270,420
20231114,091700,377205670,6270,6290,6290,6260,1556
20231114,091600,367462570,6290,6270,6290,6270,233
20231114,091500,366001500,6270,6290,6300,6270,2567
20231114,091400,349897970,6280,6270,6280,6260,2088
20231114,091300,336804250,6280,6290,6290,6270,4036
20231114,091200,311437890,6290,6290,6300,6290,321
20231114,091100,309416910,6290,6310,6310,6290,3994
20231114,091000,284246320,6320,6310,6330,6310,1628
20231114,090900,273958130,6310,6320,6320,6300,2076
20231114,090800,260849990,6300,6320,6320,6300,927
20231114,090700,255001630,6320,6340,6340,6290,848
20231114,090600,249639360,6340,6270,6340,6270,4010
20231114,090500,224366570,6260,6240,6260,6230,4699
20231114,090400,195038640,6230,6210,6240,6210,3119
20231114,090300,175630820,6210,6240,6240,6200,9387
20231114,090200,117160900,6240,6230,6300,6230,6808
20231114,090100,74552720,6230,6220,6250,6220,3658
20231114,090000,51727230,6230,6220,6260,6220,7996