stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203700,1243866240,6780,6780,6780,6780,270
20231128,203600,1243866240,6780,6780,6780,6780,0
20231128,203500,1243866240,6780,6780,6780,6780,0
20231128,203400,1243866240,6780,6780,6780,6780,0
20231128,203300,1243866240,6780,6780,6780,6780,0
20231128,203200,1243866240,6780,6780,6780,6780,0
20231128,203100,1243866240,6780,6780,6780,6780,0
20231128,203000,1243866240,6780,6780,6780,6780,0
20231128,202900,1243866240,6780,6780,6780,6780,0
20231128,202800,1243866240,6780,6780,6780,6780,0
20231128,202700,1243866240,6780,6780,6780,6780,0
20231128,202600,1243866240,6780,6780,6780,6780,0
20231128,202500,1243866240,6780,6780,6780,6780,0
20231128,202400,1243866240,6780,6780,6780,6780,0
20231128,202300,1243866240,6780,6780,6780,6780,0
20231128,202200,1243866240,6780,6780,6780,6780,0
20231128,202100,1243866240,6780,6780,6780,6780,0
20231128,202000,1243866240,6780,6780,6780,6780,0
20231128,201900,1243866240,6780,6780,6780,6780,0
20231128,201800,1243866240,6780,6780,6780,6780,0
20231128,201700,1243866240,6780,6780,6780,6780,0
20231128,201600,1243866240,6780,6780,6780,6780,0
20231128,201500,1243866240,6780,6780,6780,6780,0
20231128,201400,1243866240,6780,6780,6780,6780,0
20231128,201300,1243866240,6780,6780,6780,6780,0
20231128,201200,1243866240,6780,6780,6780,6780,0
20231128,201100,1243866240,6780,6780,6780,6780,0
20231128,201000,1243866240,6780,6780,6780,6780,0
20231128,200900,1243866240,6780,6780,6780,6780,0
20231128,200800,1243866240,6780,6780,6780,6780,0
20231128,200700,1243866240,6780,6780,6780,6780,270
20231128,200600,1243866240,6780,6780,6780,6780,0
20231128,200500,1243866240,6780,6780,6780,6780,0
20231128,200400,1243866240,6780,6780,6780,6780,0
20231128,200300,1243866240,6780,6780,6780,6780,0
20231128,200200,1243866240,6780,6780,6780,6780,0
20231128,200100,1243866240,6780,6780,6780,6780,0
20231128,200000,1243866240,6780,6780,6780,6780,0
20231128,195900,1243866240,6780,6780,6780,6780,0
20231128,195800,1243866240,6780,6780,6780,6780,0
20231128,195700,1243866240,6780,6780,6780,6780,0
20231128,195600,1243866240,6780,6780,6780,6780,0
20231128,195500,1243866240,6780,6780,6780,6780,0
20231128,195400,1243866240,6780,6780,6780,6780,0
20231128,195300,1243866240,6780,6780,6780,6780,0
20231128,195200,1243866240,6780,6780,6780,6780,0
20231128,195100,1243866240,6780,6780,6780,6780,0
20231128,195000,1243866240,6780,6780,6780,6780,0
20231128,194900,1243866240,6780,6780,6780,6780,0
20231128,194800,1243866240,6780,6780,6780,6780,0
20231128,194700,1243866240,6780,6780,6780,6780,0
20231128,194600,1243866240,6780,6780,6780,6780,0
20231128,194500,1243866240,6780,6780,6780,6780,0
20231128,194400,1243866240,6780,6780,6780,6780,0
20231128,194300,1243866240,6780,6780,6780,6780,0
20231128,194200,1243866240,6780,6780,6780,6780,0
20231128,194100,1243866240,6780,6780,6780,6780,0
20231128,194000,1243866240,6780,6780,6780,6780,0
20231128,193900,1243866240,6780,6780,6780,6780,0
20231128,193800,1243866240,6780,6780,6780,6780,0
20231128,193700,1243866240,6780,6780,6780,6780,270
20231128,193600,1243866240,6780,6780,6780,6780,0
20231128,193500,1243866240,6780,6780,6780,6780,0
20231128,193400,1243866240,6780,6780,6780,6780,0
20231128,193300,1243866240,6780,6780,6780,6780,0
20231128,193200,1243866240,6780,6780,6780,6780,0
20231128,193100,1243866240,6780,6780,6780,6780,0
20231128,193000,1243866240,6780,6780,6780,6780,0
20231128,192900,1243866240,6780,6780,6780,6780,0
20231128,192800,1243866240,6780,6780,6780,6780,0
20231128,192700,1243866240,6780,6780,6780,6780,0
20231128,192600,1243866240,6780,6780,6780,6780,0
20231128,192500,1243866240,6780,6780,6780,6780,0
20231128,192400,1243866240,6780,6780,6780,6780,0
20231128,192300,1243866240,6780,6780,6780,6780,0
20231128,192200,1243866240,6780,6780,6780,6780,0
20231128,192100,1243866240,6780,6780,6780,6780,0
20231128,192000,1243866240,6780,6780,6780,6780,0
20231128,191900,1243866240,6780,6780,6780,6780,0
20231128,191800,1243866240,6780,6780,6780,6780,0
20231128,191700,1243866240,6780,6780,6780,6780,0
20231128,191600,1243866240,6780,6780,6780,6780,0
20231128,191500,1243866240,6780,6780,6780,6780,0
20231128,191400,1243866240,6780,6780,6780,6780,0
20231128,191300,1243866240,6780,6780,6780,6780,0
20231128,191200,1243866240,6780,6780,6780,6780,0
20231128,191100,1243866240,6780,6780,6780,6780,0
20231128,191000,1243866240,6780,6780,6780,6780,0
20231128,190900,1243866240,6780,6780,6780,6780,0
20231128,190800,1243866240,6780,6780,6780,6780,0
20231128,190700,1243866240,6780,6780,6780,6780,270
20231128,190600,1243866240,6780,6780,6780,6780,0
20231128,190500,1243866240,6780,6780,6780,6780,0
20231128,190400,1243866240,6780,6780,6780,6780,0
20231128,190300,1243866240,6780,6780,6780,6780,0
20231128,190200,1243866240,6780,6780,6780,6780,0
20231128,190100,1243866240,6780,6780,6780,6780,0
20231128,190000,1243866240,6780,6780,6780,6780,0
20231128,185900,1243866240,6780,6780,6780,6780,0
20231128,185800,1243866240,6780,6780,6780,6780,0
20231128,185700,1243866240,6780,6780,6780,6780,0
20231128,185600,1243866240,6780,6780,6780,6780,0
20231128,185500,1243866240,6780,6780,6780,6780,0
20231128,185400,1243866240,6780,6780,6780,6780,0
20231128,185300,1243866240,6780,6780,6780,6780,0
20231128,185200,1243866240,6780,6780,6780,6780,0
20231128,185100,1243866240,6780,6780,6780,6780,0
20231128,185000,1243866240,6780,6780,6780,6780,0
20231128,184900,1243866240,6780,6780,6780,6780,0
20231128,184800,1243866240,6780,6780,6780,6780,0
20231128,184700,1243866240,6780,6780,6780,6780,0
20231128,184600,1243866240,6780,6780,6780,6780,0
20231128,184500,1243866240,6780,6780,6780,6780,0
20231128,184400,1243866240,6780,6780,6780,6780,0
20231128,184300,1243866240,6780,6780,6780,6780,0
20231128,184200,1243866240,6780,6780,6780,6780,0
20231128,184100,1243866240,6780,6780,6780,6780,0
20231128,184000,1243866240,6780,6780,6780,6780,0
20231128,183900,1243866240,6780,6780,6780,6780,0
20231128,183800,1243866240,6780,6780,6780,6780,0
20231128,183700,1243866240,6780,6780,6780,6780,270
20231128,183600,1243866240,6780,6780,6780,6780,0
20231128,183500,1243866240,6780,6780,6780,6780,0
20231128,183400,1243866240,6780,6780,6780,6780,0
20231128,183300,1243866240,6780,6780,6780,6780,0
20231128,183200,1243866240,6780,6780,6780,6780,0
20231128,183100,1243866240,6780,6780,6780,6780,0
20231128,183000,1243866240,6780,6780,6780,6780,0
20231128,182900,1243866240,6780,6780,6780,6780,0
20231128,182800,1243866240,6780,6780,6780,6780,0
20231128,182700,1243866240,6780,6780,6780,6780,0
20231128,182600,1243866240,6780,6780,6780,6780,0
20231128,182500,1243866240,6780,6780,6780,6780,0
20231128,182400,1243866240,6780,6780,6780,6780,0
20231128,182300,1243866240,6780,6780,6780,6780,0
20231128,182200,1243866240,6780,6780,6780,6780,0
20231128,182100,1243866240,6780,6780,6780,6780,0
20231128,182000,1243866240,6780,6780,6780,6780,0
20231128,181900,1243866240,6780,6780,6780,6780,0
20231128,181800,1243866240,6780,6780,6780,6780,0
20231128,181700,1243866240,6780,6780,6780,6780,0
20231128,181600,1243866240,6780,6780,6780,6780,0
20231128,181500,1243866240,6780,6780,6780,6780,0
20231128,181400,1243866240,6780,6780,6780,6780,0
20231128,181300,1243866240,6780,6780,6780,6780,0
20231128,181200,1243866240,6780,6780,6780,6780,0
20231128,181100,1243866240,6780,6780,6780,6780,0
20231128,181000,1243866240,6780,6780,6780,6780,0
20231128,180900,1243866240,6780,6780,6780,6780,0
20231128,180800,1243866240,6780,6780,6780,6780,0
20231128,180700,1243866240,6780,6780,6780,6780,270
20231128,180600,1243866240,6780,6780,6780,6780,0
20231128,180500,1243866240,6780,6780,6780,6780,0
20231128,180400,1243866240,6780,6780,6780,6780,0
20231128,180300,1243866240,6780,6780,6780,6780,0
20231128,180200,1243866240,6780,6780,6780,6780,0
20231128,180100,1243866240,6780,6780,6780,6780,0
20231128,180000,1243866240,6780,6780,6780,6780,0
20231128,175900,1243866240,6780,6780,6780,6780,0
20231128,175800,1243866240,6780,6780,6780,6780,0
20231128,175700,1243866240,6780,6780,6780,6780,0
20231128,175600,1243866240,6780,6780,6780,6780,0
20231128,175500,1243866240,6780,6780,6780,6780,0
20231128,175400,1243866240,6780,6780,6780,6780,0
20231128,175300,1243866240,6780,6780,6780,6780,0
20231128,175200,1243866240,6780,6780,6780,6780,0
20231128,175100,1243866240,6780,6780,6780,6780,0
20231128,175000,1243866240,6780,6780,6780,6780,0
20231128,174900,1243866240,6780,6780,6780,6780,0
20231128,174800,1243866240,6780,6780,6780,6780,0
20231128,174700,1243866240,6780,6780,6780,6780,0
20231128,174600,1243866240,6780,6780,6780,6780,0
20231128,174500,1243866240,6780,6780,6780,6780,0
20231128,174400,1243866240,6780,6780,6780,6780,0
20231128,174300,1243866240,6780,6780,6780,6780,0
20231128,174200,1243866240,6780,6780,6780,6780,0
20231128,174100,1243866240,6780,6780,6780,6780,0
20231128,174000,1243866240,6780,6780,6780,6780,0
20231128,173900,1243866240,6780,6780,6780,6780,0
20231128,173800,1243866240,6780,6780,6780,6780,0
20231128,173700,1243866240,6780,6780,6780,6780,270
20231128,173600,1243866240,6780,6780,6780,6780,0
20231128,173500,1243866240,6780,6780,6780,6780,0
20231128,173400,1243866240,6780,6780,6780,6780,0
20231128,173300,1243866240,6780,6780,6780,6780,0
20231128,173200,1243866240,6780,6780,6780,6780,0
20231128,173100,1243866240,6780,6780,6780,6780,0
20231128,173000,1243866240,6780,6780,6780,6780,0
20231128,172900,1243866240,6780,6780,6780,6780,0
20231128,172800,1243866240,6780,6780,6780,6780,0
20231128,172700,1243866240,6780,6780,6780,6780,0
20231128,172600,1243866240,6780,6780,6780,6780,0
20231128,172500,1243866240,6780,6780,6780,6780,0
20231128,172400,1243866240,6780,6780,6780,6780,0
20231128,172300,1243866240,6780,6780,6780,6780,0
20231128,172200,1243866240,6780,6780,6780,6780,0
20231128,172100,1243866240,6780,6780,6780,6780,0
20231128,172000,1243866240,6780,6780,6780,6780,0
20231128,171900,1243866240,6780,6780,6780,6780,0
20231128,171800,1243866240,6780,6780,6780,6780,0
20231128,171700,1243866240,6780,6780,6780,6780,0
20231128,171600,1243866240,6780,6780,6780,6780,0
20231128,171500,1243866240,6780,6780,6780,6780,0
20231128,171400,1243866240,6780,6780,6780,6780,0
20231128,171300,1243866240,6780,6780,6780,6780,0
20231128,171200,1243866240,6780,6780,6780,6780,0
20231128,171100,1243866240,6780,6780,6780,6780,0
20231128,171000,1243866240,6780,6780,6780,6780,0
20231128,170900,1243866240,6780,6780,6780,6780,0
20231128,170800,1243866240,6780,6780,6780,6780,0
20231128,170700,1243866240,6780,6780,6780,6780,270
20231128,170600,1243866240,6780,6780,6780,6780,0
20231128,170500,1243866240,6780,6780,6780,6780,0
20231128,170400,1243866240,6780,6780,6780,6780,0
20231128,170300,1243866240,6780,6780,6780,6780,0
20231128,170200,1243866240,6780,6780,6780,6780,0
20231128,170100,1243866240,6780,6780,6780,6780,0
20231128,170000,1243866240,6780,6780,6780,6780,0
20231128,165900,1243866240,6780,6780,6780,6780,0
20231128,165800,1243866240,6780,6780,6780,6780,0
20231128,165700,1243866240,6780,6780,6780,6780,0
20231128,165600,1243866240,6780,6780,6780,6780,0
20231128,165500,1243866240,6780,6780,6780,6780,0
20231128,165400,1243866240,6780,6780,6780,6780,0
20231128,165300,1243866240,6780,6780,6780,6780,0
20231128,165200,1243866240,6780,6780,6780,6780,0
20231128,165100,1243866240,6780,6780,6780,6780,0
20231128,165000,1243866240,6780,6780,6780,6780,0
20231128,164900,1243866240,6780,6780,6780,6780,0
20231128,164800,1243866240,6780,6780,6780,6780,0
20231128,164700,1243866240,6780,6780,6780,6780,0
20231128,164600,1243866240,6780,6780,6780,6780,0
20231128,164500,1243866240,6780,6780,6780,6780,0
20231128,164400,1243866240,6780,6780,6780,6780,0
20231128,164300,1243866240,6780,6780,6780,6780,0
20231128,164200,1243866240,6780,6780,6780,6780,0
20231128,164100,1243866240,6780,6780,6780,6780,0
20231128,164000,1243866240,6780,6780,6780,6780,0
20231128,163900,1243866240,6780,6780,6780,6780,0
20231128,163800,1243866240,6780,6780,6780,6780,0
20231128,163700,1243866240,6780,6780,6780,6780,270
20231128,163600,1243866240,6780,6780,6780,6780,0
20231128,163500,1243866240,6780,6780,6780,6780,0
20231128,163400,1243866240,6780,6780,6780,6780,0
20231128,163300,1243866240,6780,6780,6780,6780,0
20231128,163200,1243866240,6780,6780,6780,6780,0
20231128,163100,1243866240,6780,6780,6780,6780,0
20231128,163000,1243866240,6780,6780,6780,6780,0
20231128,162900,1243866240,6780,6780,6780,6780,0
20231128,162800,1243866240,6780,6780,6780,6780,0
20231128,162700,1243866240,6780,6780,6780,6780,0
20231128,162600,1243866240,6780,6780,6780,6780,0
20231128,162500,1243866240,6780,6780,6780,6780,0
20231128,162400,1243866240,6780,6780,6780,6780,0
20231128,162300,1243866240,6780,6780,6780,6780,0
20231128,162200,1243866240,6780,6780,6780,6780,0
20231128,162100,1243866240,6780,6780,6780,6780,0
20231128,162000,1243866240,6780,6780,6780,6780,0
20231128,161900,1243866240,6780,6780,6780,6780,0
20231128,161800,1243866240,6780,6780,6780,6780,0
20231128,161700,1243866240,6780,6780,6780,6780,0
20231128,161600,1243866240,6780,6780,6780,6780,0
20231128,161500,1243866240,6780,6780,6780,6780,0
20231128,161400,1243866240,6780,6780,6780,6780,0
20231128,161300,1243866240,6780,6780,6780,6780,0
20231128,161200,1243866240,6780,6780,6780,6780,0
20231128,161100,1243866240,6780,6780,6780,6780,0
20231128,161000,1243866240,6780,6780,6780,6780,0
20231128,160900,1243866240,6780,6780,6780,6780,0
20231128,160800,1243866240,6780,6780,6780,6780,0
20231128,160700,1243866240,6780,6780,6780,6780,270
20231128,160600,1243866240,6780,6780,6780,6780,0
20231128,160500,1243866240,6780,6780,6780,6780,0
20231128,160400,1243866240,6780,6780,6780,6780,0
20231128,160300,1243866240,6780,6780,6780,6780,0
20231128,160200,1243866240,6780,6780,6780,6780,0
20231128,160100,1243866240,6780,6780,6780,6780,0
20231128,160000,1243866240,6780,6780,6780,6780,0
20231128,155900,1243866240,6780,6780,6780,6780,0
20231128,155800,1243866240,6780,6780,6780,6780,0
20231128,155700,1243866240,6780,6780,6780,6780,0
20231128,155600,1243866240,6780,6780,6780,6780,0
20231128,155500,1243866240,6780,6780,6780,6780,0
20231128,155400,1243866240,6780,6780,6780,6780,0
20231128,155300,1243866240,6780,6780,6780,6780,0
20231128,155200,1243866240,6780,6780,6780,6780,0
20231128,155100,1243866240,6780,6780,6780,6780,0
20231128,155000,1243866240,6780,6780,6780,6780,0
20231128,154900,1243866240,6780,6780,6780,6780,0
20231128,154800,1243866240,6780,6780,6780,6780,0
20231128,154700,1243866240,6780,6780,6780,6780,0
20231128,154600,1243866240,6780,6780,6780,6780,0
20231128,154500,1243866240,6780,6780,6780,6780,0
20231128,154400,1243866240,6780,6780,6780,6780,0
20231128,154300,1243866240,6780,6780,6780,6780,0
20231128,154200,1243866240,6780,6780,6780,6780,0
20231128,154100,1243866240,6780,6780,6780,6780,0
20231128,154000,1243866240,6780,6780,6780,6780,0
20231128,153900,1243866240,6780,6780,6780,6780,0
20231128,153800,1243866240,6780,6780,6780,6780,0
20231128,153700,1243866240,6780,6780,6780,6780,270
20231128,153600,1243866240,6780,6780,6780,6780,0
20231128,153500,1243866240,6780,6780,6780,6780,0
20231128,153400,1243866240,6780,6780,6780,6780,0
20231128,153300,1243866240,6780,6780,6780,6780,0
20231128,153200,1243866240,6780,6780,6780,6780,0
20231128,153100,1243866240,6780,6780,6780,6780,0
20231128,153000,1243866240,6780,6780,6780,6780,270
20231128,152900,1242035640,6790,6790,6790,6790,0
20231128,152800,1242035640,6790,6790,6790,6790,0
20231128,152700,1242035640,6790,6790,6790,6790,0
20231128,152600,1242035640,6790,6790,6790,6790,0
20231128,152500,1242035640,6790,6790,6790,6790,0
20231128,152400,1242035640,6790,6790,6790,6790,0
20231128,152300,1242035640,6790,6790,6790,6790,0
20231128,152200,1242035640,6790,6790,6790,6790,0
20231128,152100,1242035640,6790,6790,6790,6790,0
20231128,152000,1242035640,6790,6790,6790,6790,0
20231128,151900,1242035640,6790,6780,6790,6780,8
20231128,151800,1241981360,6740,6750,6760,6740,296
20231128,151700,1239985300,6800,6750,6800,6750,21
20231128,151600,1239842550,6750,6750,6750,6750,1000
20231128,151500,1233092550,6750,6750,6750,6750,0
20231128,151400,1233092550,6750,6750,6750,6750,0
20231128,151300,1233092550,6750,6750,6750,6750,0
20231128,151200,1233092550,6750,6750,6750,6750,0
20231128,151100,1233092550,6750,6750,6750,6750,130
20231128,151000,1232215050,6800,6800,6800,6800,0
20231128,150900,1232215050,6800,6800,6800,6800,1
20231128,150800,1232208250,6770,6770,6770,6770,0
20231128,150700,1232208250,6770,6770,6770,6770,396
20231128,150600,1229527330,6760,6750,6760,6750,478
20231128,150500,1226296120,6750,6750,6750,6750,3
20231128,150400,1226275870,6750,6750,6750,6750,0
20231128,150300,1226275870,6750,6760,6760,6750,590
20231128,150200,1222292150,6760,6760,6760,6760,0
20231128,150100,1222292150,6760,6760,6760,6760,30
20231128,150000,1222089350,6760,6760,6760,6760,3
20231128,145900,1222069070,6760,6760,6760,6760,203
20231128,145800,1220696790,6770,6770,6770,6760,70
20231128,145700,1220223500,6770,6770,6770,6770,279
20231128,145600,1218334670,6770,6770,6770,6770,48
20231128,145500,1218009710,6770,6770,6770,6770,503
20231128,145400,1214604400,6770,6770,6770,6770,8
20231128,145300,1214550240,6790,6790,6790,6790,2
20231128,145200,1214536660,6790,6780,6790,6780,16
20231128,145100,1214428170,6770,6770,6770,6770,75
20231128,145000,1213920420,6770,6790,6790,6770,385
20231128,144900,1211312360,6780,6780,6780,6780,133
20231128,144800,1210410620,6790,6790,6790,6790,0
20231128,144700,1210410620,6790,6800,6800,6790,27
20231128,144600,1210227280,6820,6820,6820,6820,0
20231128,144500,1210227280,6820,6820,6820,6820,0
20231128,144400,1210227280,6820,6820,6820,6820,0
20231128,144300,1210227280,6820,6820,6820,6820,0
20231128,144200,1210227280,6820,6820,6820,6820,0
20231128,144100,1210227280,6820,6820,6820,6820,0
20231128,144000,1210227280,6820,6800,6820,6800,30
20231128,143900,1210022960,6790,6790,6790,6790,15
20231128,143800,1209921110,6790,6790,6790,6790,50
20231128,143700,1209581610,6790,6790,6790,6790,0
20231128,143600,1209581610,6790,6790,6790,6790,0
20231128,143500,1209581610,6790,6790,6790,6790,0
20231128,143400,1209581610,6790,6790,6790,6790,5
20231128,143300,1209547660,6780,6780,6780,6780,425
20231128,143200,1206666160,6780,6780,6790,6780,410
20231128,143100,1203885980,6790,6790,6790,6790,54
20231128,143000,1203519320,6790,6800,6800,6790,83
20231128,142900,1202955270,6800,6800,6800,6800,90
20231128,142800,1202343270,6800,6800,6800,6800,54
20231128,142700,1201976070,6780,6780,6780,6780,15
20231128,142600,1201874370,6780,6800,6800,6780,129
20231128,142500,1200998990,6800,6800,6800,6800,158
20231128,142400,1199924590,6800,6780,6800,6780,285
20231128,142300,1197986690,6780,6790,6790,6780,50
20231128,142200,1197647680,6780,6780,6780,6780,0
20231128,142100,1197647680,6780,6790,6790,6780,48
20231128,142000,1197321860,6800,6800,6800,6800,38
20231128,141900,1197063460,6800,6800,6800,6800,0
20231128,141800,1197063460,6800,6800,6800,6800,209
20231128,141700,1195642260,6800,6840,6840,6780,3279
20231128,141600,1173334710,6850,6850,6850,6850,5
20231128,141500,1173300460,6850,6850,6850,6850,0
20231128,141400,1173300460,6850,6850,6850,6850,48
20231128,141300,1172971660,6860,6860,6860,6860,0
20231128,141200,1172971660,6860,6860,6860,6860,0
20231128,141100,1172971660,6860,6860,6860,6860,0
20231128,141000,1172971660,6860,6840,6860,6840,65
20231128,140900,1172526960,6840,6840,6840,6840,73
20231128,140800,1172027640,6840,6860,6860,6840,146
20231128,140700,1171027500,6850,6870,6870,6850,762
20231128,140600,1165800870,6910,6910,6910,6910,0
20231128,140500,1165800870,6910,6900,6910,6900,33
20231128,140400,1165573150,6870,6880,6880,6870,23
20231128,140300,1165415130,6910,6910,6910,6910,3
20231128,140200,1165394400,6910,6910,6910,6910,0
20231128,140100,1165394400,6910,6910,6910,6910,0
20231128,140000,1165394400,6910,6900,6910,6900,26
20231128,135900,1165214970,6910,6900,6910,6900,1027
20231128,135800,1158124460,6900,6900,6900,6900,14
20231128,135700,1158027860,6900,6870,6900,6870,78
20231128,135600,1157491970,6870,6910,6910,6870,18
20231128,135500,1157367630,6910,6910,6910,6910,1
20231128,135400,1157360720,6880,6880,6880,6880,0
20231128,135300,1157360720,6880,6880,6880,6880,26
20231128,135200,1157181840,6880,6880,6880,6880,1
20231128,135100,1157174960,6870,6870,6870,6870,0
20231128,135000,1157174960,6870,6910,6910,6870,408
20231128,134900,1154371600,6910,6910,6910,6910,0
20231128,134800,1154371600,6910,6910,6910,6910,1
20231128,134700,1154364690,6910,6910,6910,6910,0
20231128,134600,1154364690,6910,6910,6910,6910,55
20231128,134500,1153984640,6910,6910,6910,6910,0
20231128,134400,1153984640,6910,6910,6910,6910,0
20231128,134300,1153984640,6910,6910,6910,6910,53
20231128,134200,1153618410,6910,6910,6910,6910,100
20231128,134100,1152927410,6910,6910,6910,6910,513
20231128,134000,1149382580,6910,6910,6910,6910,45
20231128,133900,1149071630,6910,6910,6910,6910,0
20231128,133800,1149071630,6910,6880,6910,6880,731
20231128,133700,1144030450,6880,6880,6880,6880,100
20231128,133600,1143342450,6880,6880,6880,6880,0
20231128,133500,1143342450,6880,6880,6880,6880,20
20231128,133400,1143204850,6880,6860,6880,6860,35
20231128,133300,1142964510,6880,6840,6880,6840,513
20231128,133200,1139438330,6860,6840,6860,6840,31
20231128,133100,1139226050,6820,6820,6820,6820,0
20231128,133000,1139226050,6820,6820,6820,6820,20
20231128,132900,1139089650,6820,6820,6820,6820,0
20231128,132800,1139089650,6820,6820,6820,6820,130
20231128,132700,1138203050,6820,6820,6820,6820,0
20231128,132600,1138203050,6820,6820,6820,6820,0
20231128,132500,1138203050,6820,6820,6820,6820,0
20231128,132400,1138203050,6820,6820,6820,6820,0
20231128,132300,1138203050,6820,6840,6840,6820,19
20231128,132200,1138073450,6820,6830,6830,6820,83
20231128,132100,1137506800,6840,6840,6840,6840,132
20231128,132000,1136603920,6850,6850,6850,6850,0
20231128,131900,1136603920,6850,6860,6860,6850,49
20231128,131800,1136268170,6860,6860,6860,6860,76
20231128,131700,1135746810,6860,6860,6860,6860,57
20231128,131600,1135355790,6840,6840,6840,6840,0
20231128,131500,1135355790,6840,6840,6840,6840,5
20231128,131400,1135321590,6840,6840,6840,6840,3
20231128,131300,1135301070,6840,6840,6840,6840,0
20231128,131200,1135301070,6840,6840,6840,6840,10
20231128,131100,1135232670,6840,6840,6840,6840,0
20231128,131000,1135232670,6840,6840,6840,6840,18
20231128,130900,1135109550,6860,6860,6860,6860,0
20231128,130800,1135109550,6860,6860,6860,6860,1
20231128,130700,1135102690,6830,6830,6830,6830,0
20231128,130600,1135102690,6830,6830,6830,6830,0
20231128,130500,1135102690,6830,6830,6830,6830,38
20231128,130400,1134843150,6830,6830,6830,6830,56
20231128,130300,1134460670,6830,6830,6830,6830,0
20231128,130200,1134460670,6830,6830,6830,6830,0
20231128,130100,1134460670,6830,6850,6890,6830,153
20231128,130000,1133414180,6820,6820,6820,6820,20
20231128,125900,1133277780,6820,6820,6820,6820,31
20231128,125800,1133066360,6820,6860,6860,6820,92
20231128,125700,1132436870,6860,6860,6860,6860,0
20231128,125600,1132436870,6860,6870,6870,6860,2
20231128,125500,1132423140,6880,6890,6890,6880,23
20231128,125400,1132264890,6890,6900,6900,6890,23
20231128,125300,1132106210,6920,6920,6930,6900,63
20231128,125200,1131670070,6950,6860,6950,6860,201
20231128,125100,1130286790,6850,6840,6880,6840,1213
20231128,125000,1121967910,6820,6820,6820,6820,206
20231128,124900,1120562990,6810,6810,6810,6810,0
20231128,124800,1120562990,6810,6840,6840,6810,1255
20231128,124700,1111978940,6840,6840,6840,6840,0
20231128,124600,1111978940,6840,6840,6840,6840,0
20231128,124500,1111978940,6840,6860,6860,6810,112
20231128,124400,1111211100,6860,6860,6860,6860,0
20231128,124300,1111211100,6860,6860,6860,6860,590
20231128,124200,1107163700,6860,6860,6860,6860,1
20231128,124100,1107156840,6860,6860,6860,6860,0
20231128,124000,1107156840,6860,6860,6860,6860,137
20231128,123900,1106217020,6860,6860,6860,6860,2
20231128,123800,1106203300,6860,6860,6860,6860,2125
20231128,123700,1091625800,6870,6870,6870,6870,132
20231128,123600,1090718960,6870,6870,6870,6870,577
20231128,123500,1086754970,6880,6890,6890,6880,23
20231128,123400,1086596720,6890,6900,6910,6890,1002
20231128,123300,1079683380,6900,6900,6900,6900,750
20231128,123200,1074508380,6910,6910,6910,6910,0
20231128,123100,1074508380,6910,6920,6920,6910,45
20231128,123000,1074197390,6920,6920,6920,6920,559
20231128,122900,1070329110,6920,6920,6920,6920,0
20231128,122800,1070329110,6920,6920,6920,6920,3
20231128,122700,1070308350,6960,6930,6960,6920,371
20231128,122600,1067739480,6970,6970,6970,6970,0
20231128,122500,1067739480,6970,6970,6970,6970,0
20231128,122400,1067739480,6970,6970,6980,6970,205
20231128,122300,1066310400,6930,6930,6930,6930,0
20231128,122200,1066310400,6930,6930,6930,6930,0
20231128,122100,1066310400,6930,6940,6940,6930,30
20231128,122000,1066102490,6980,6960,6980,6940,104
20231128,121900,1065379680,6980,6960,6980,6960,7
20231128,121800,1065330840,6960,6990,6990,6960,1002
20231128,121700,1058326910,6990,6990,6990,6990,886
20231128,121600,1052133770,6990,6990,6990,6990,120
20231128,121500,1051294970,6950,6990,6990,6950,935
20231128,121400,1044782150,7000,7010,7010,7000,598
20231128,121300,1040594370,7000,6970,7000,6950,1429
20231128,121200,1030612140,6980,6980,6980,6980,11
20231128,121100,1030535360,6970,7000,7000,6970,1062
20231128,121000,1023102380,7000,6950,7000,6950,4019
20231128,120900,994982420,6940,6930,6940,6920,887
20231128,120800,988834330,6930,6940,6940,6930,107
20231128,120700,988091780,6950,6950,6960,6950,568
20231128,120600,984143170,6960,6970,6970,6960,568
20231128,120500,980186580,6970,6970,6970,6970,765
20231128,120400,974854530,6960,6980,7000,6960,803
20231128,120300,969240790,7000,6970,7000,6970,1300
20231128,120200,960153990,6970,6950,6970,6930,325
20231128,120100,957897220,6950,6950,6950,6950,0
20231128,120000,957897220,6950,6930,7000,6920,5012
20231128,115900,922997820,6930,6930,6930,6930,17
20231128,115800,922880010,6930,6940,6940,6930,626
20231128,115700,918536830,6940,6950,6960,6940,393
20231128,115600,915805230,6930,6910,6930,6910,33
20231128,115500,915576740,6900,6900,6900,6900,8
20231128,115400,915521540,6950,6950,6950,6950,497
20231128,115300,912067390,6900,6900,6900,6900,5
20231128,115200,912032890,6920,6920,7000,6920,4431
20231128,115100,881120900,6930,6930,6930,6930,0
20231128,115000,881120900,6930,6930,6930,6930,387
20231128,114900,878438990,6930,6930,6930,6930,0
20231128,114800,878438990,6930,6930,6930,6930,100
20231128,114700,877745990,6930,6930,6930,6930,40
20231128,114600,877468790,6930,6930,6930,6930,1573
20231128,114500,866567900,6930,6900,6950,6890,1694
20231128,114400,854863780,6930,6940,6940,6930,2260
20231128,114300,839201070,6940,6950,6950,6930,3504
20231128,114200,814854640,6950,6950,6950,6950,1810
20231128,114100,802275140,6960,6970,6970,6950,1674
20231128,114000,790625850,6960,6840,6960,6830,7103
20231128,113900,741551990,6860,6840,6860,6840,738
20231128,113800,736499540,6800,6800,6840,6800,809
20231128,113700,730982340,6800,6780,6800,6780,262
20231128,113600,729203260,6780,6770,6780,6770,213
20231128,113500,727760510,6780,6750,6780,6750,500
20231128,113400,724375050,6780,6720,6780,6720,1253
20231128,113300,715901170,6720,6720,6720,6720,86
20231128,113200,715323250,6720,6730,6730,6720,748
20231128,113100,710289990,6730,6730,6730,6730,8
20231128,113000,710236150,6730,6730,6730,6730,18
20231128,112900,710115010,6740,6740,6740,6730,59
20231128,112800,709717400,6740,6740,6740,6740,5
20231128,112700,709683700,6740,6740,6740,6740,15
20231128,112600,709582600,6740,6740,6740,6740,52
20231128,112500,709232120,6780,6780,6780,6780,0
20231128,112400,709232120,6780,6740,6780,6730,1001
20231128,112300,702489340,6780,6780,6780,6780,0
20231128,112200,702489340,6780,6780,6780,6780,0
20231128,112100,702489340,6780,6780,6780,6780,1
20231128,112000,702482560,6740,6740,6740,6740,400
20231128,111900,699786560,6740,6780,6780,6740,91
20231128,111800,699171700,6780,6780,6780,6780,204
20231128,111700,697788580,6780,6760,6780,6760,64
20231128,111600,697355880,6760,6760,6760,6760,6
20231128,111500,697315320,6760,6770,6770,6760,115
20231128,111400,696537910,6780,6780,6780,6780,729
20231128,111300,691595290,6770,6770,6770,6770,0
20231128,111200,691595290,6770,6790,6790,6770,130
20231128,111100,690714890,6800,6790,6800,6790,226
20231128,111000,689179780,6790,6830,6830,6790,1713
20231128,110900,677498270,6840,6820,6840,6820,469
20231128,110800,674291280,6820,6820,6820,6820,138
20231128,110700,673350120,6860,6860,6860,6860,112
20231128,110600,672581800,6820,6860,6860,6820,730
20231128,110500,667574680,6880,6800,6880,6800,1444
20231128,110400,657671250,6800,6790,6800,6790,277
20231128,110300,655787680,6780,6780,6780,6780,61
20231128,110200,655374100,6770,6770,6770,6760,301
20231128,110100,653336460,6830,6760,6830,6760,465
20231128,110000,650184490,6760,6740,6760,6740,443
20231128,105900,647194820,6740,6740,6740,6740,5
20231128,105800,647161120,6750,6740,6750,6740,164
20231128,105700,646054480,6730,6740,6740,6730,3
20231128,105600,646034280,6730,6730,6730,6730,448
20231128,105500,643019240,6730,6790,6790,6730,77
20231128,105400,642500130,6800,6800,6860,6800,148
20231128,105300,641493610,6880,6760,6880,6760,4721
20231128,105200,609211700,6800,6710,6800,6710,3030
20231128,105100,588693070,6710,6710,6710,6710,390
20231128,105000,586076170,6720,6690,6720,6680,1558
20231128,104900,575622820,6690,6650,6720,6650,2294
20231128,104800,560231120,6710,6690,6710,6690,3800
20231128,104700,534754090,6650,6660,6660,6650,230
20231128,104600,533223650,6660,6690,6690,6660,2450
20231128,104500,516884150,6700,6640,6700,6620,7211
20231128,104400,468932630,6640,6660,6660,6640,2803
20231128,104300,450277640,6690,6690,6690,6690,0
20231128,104200,450277640,6690,6690,6690,6690,222
20231128,104100,448792460,6690,6690,6690,6690,15
20231128,104000,448692110,6700,6700,6700,6700,110
20231128,103900,447955110,6700,6700,6700,6700,33
20231128,103800,447734010,6700,6690,6700,6690,109
20231128,103700,447004090,6690,6690,6690,6690,27
20231128,103600,446823460,6690,6690,6690,6690,378
20231128,103500,444294640,6690,6690,6690,6690,1
20231128,103400,444287950,6690,6690,6690,6690,198
20231128,103300,442963330,6680,6670,6680,6670,2415
20231128,103200,426838990,6670,6670,6670,6670,1043
20231128,103100,419882180,6660,6660,6660,6660,3167
20231128,103000,398789960,6680,6680,6680,6680,340
20231128,102900,396518760,6680,6640,6680,6640,504
20231128,102800,393165070,6640,6640,6640,6640,0
20231128,102700,393165070,6640,6640,6640,6640,10
20231128,102600,393098670,6630,6630,6630,6630,0
20231128,102500,393098670,6630,6650,6650,6630,91
20231128,102400,392494800,6650,6640,6650,6640,23
20231128,102300,392341980,6630,6630,6630,6630,0
20231128,102200,392341980,6630,6620,6630,6620,9
20231128,102100,392282340,6620,6620,6620,6620,0
20231128,102000,392282340,6620,6620,6620,6620,0
20231128,101900,392282340,6620,6620,6620,6620,0
20231128,101800,392282340,6620,6600,6620,6600,50
20231128,101700,391952010,6610,6610,6610,6610,0
20231128,101600,391952010,6610,6610,6610,6610,270
20231128,101500,390167310,6610,6610,6610,6610,110
20231128,101400,389440210,6610,6600,6610,6600,51
20231128,101300,389103600,6600,6600,6600,6600,95
20231128,101200,388476600,6580,6570,6580,6570,345
20231128,101100,386208850,6570,6570,6570,6570,227
20231128,101000,384717460,6570,6580,6580,6570,539
20231128,100900,381174590,6590,6590,6590,6590,64
20231128,100800,380752830,6600,6590,6600,6590,137
20231128,100700,379849990,6590,6600,6600,6590,302
20231128,100600,377857420,6600,6610,6610,6600,849
20231128,100500,372253610,6610,6610,6610,6610,0
20231128,100400,372253610,6610,6610,6610,6610,8
20231128,100300,372200730,6650,6650,6650,6650,0
20231128,100200,372200730,6650,6650,6650,6650,14
20231128,100100,372107630,6650,6650,6650,6650,0
20231128,100000,372107630,6650,6610,6650,6610,3
20231128,095900,372087720,6630,6630,6630,6630,7
20231128,095800,372041310,6630,6630,6630,6630,1
20231128,095700,372034680,6630,6610,6630,6600,314
20231128,095600,369961110,6610,6620,6620,6610,763
20231128,095500,364910100,6630,6630,6630,6630,67
20231128,095400,364465890,6630,6640,6640,6630,551
20231128,095300,360809910,6680,6680,6680,6680,0
20231128,095200,360809910,6680,6690,6690,6640,519
20231128,095100,357347740,6690,6680,6690,6680,1343
20231128,095000,348364390,6690,6650,6690,6650,833
20231128,094900,342815190,6630,6630,6630,6630,61
20231128,094800,342410760,6630,6620,6630,6620,231
20231128,094700,340879710,6620,6610,6620,6610,313
20231128,094600,338809660,6610,6610,6610,6610,16
20231128,094500,338703900,6600,6620,6620,6600,251
20231128,094400,337047280,6630,6630,6630,6630,0
20231128,094300,337047280,6630,6610,6630,6610,755
20231128,094200,332051570,6600,6600,6600,6600,60
20231128,094100,331655570,6600,6600,6600,6600,44
20231128,094000,331365170,6600,6600,6600,6600,36
20231128,093900,331127570,6600,6570,6600,6570,631
20231128,093800,326969140,6570,6570,6570,6570,230
20231128,093700,325458040,6610,6570,6610,6560,1477
20231128,093600,315757220,6580,6600,6600,6580,219
20231128,093500,314316080,6590,6610,6610,6590,173
20231128,093400,313172720,6600,6590,6600,6590,282
20231128,093300,311312160,6590,6600,6600,6590,55
20231128,093200,310949190,6600,6570,6600,6570,784
20231128,093100,305780260,6570,6560,6570,6560,265
20231128,093000,304041160,6560,6560,6560,6560,705
20231128,092900,299416360,6560,6570,6570,6560,214
20231128,092800,298012390,6570,6580,6580,6560,420
20231128,092700,295250910,6590,6590,6590,6590,101
20231128,092600,294585320,6590,6600,6600,6580,713
20231128,092500,289884950,6600,6600,6610,6580,1188
20231128,092400,282053520,6600,6640,6650,6600,6063
20231128,092300,241893670,6640,6650,6650,6640,1818
20231128,092200,229810840,6650,6650,6650,6650,151
20231128,092100,228806690,6670,6650,6670,6650,560
20231128,092000,225075570,6650,6660,6660,6650,56
20231128,091900,224703090,6660,6670,6680,6660,1818
20231128,091800,212588980,6670,6670,6680,6670,733
20231128,091700,207698370,6670,6690,6690,6670,886
20231128,091600,201781870,6700,6700,6700,6680,910
20231128,091500,195694170,6690,6690,6690,6690,103
20231128,091400,195005100,6710,6690,6710,6690,591
20231128,091300,191044870,6690,6680,6690,6680,592
20231128,091200,187089890,6680,6710,6710,6680,2169
20231128,091100,172576230,6710,6710,6740,6710,1387
20231128,091000,163260700,6740,6710,6760,6700,2914
20231128,090900,143616380,6710,6720,6720,6700,191
20231128,090800,142336550,6690,6700,6700,6690,269
20231128,090700,140536920,6750,6680,6750,6680,1023
20231128,090600,133675560,6670,6700,6730,6660,1245
20231128,090500,125363980,6710,6730,6730,6700,2731
20231128,090400,107064700,6700,6700,6740,6700,452
20231128,090300,104033510,6700,6700,6700,6650,1061
20231128,090200,96934710,6700,6660,6700,6620,4179
20231128,090100,69082290,6680,6730,6770,6650,3471
20231128,090000,45823670,6770,6860,6910,6730,6699