stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,211400,1117267050,6540,6540,6540,6540,3371
20231114,211300,1117267050,6540,6540,6540,6540,0
20231114,211200,1117267050,6540,6540,6540,6540,0
20231114,211100,1117267050,6540,6540,6540,6540,0
20231114,211000,1117267050,6540,6540,6540,6540,0
20231114,210900,1117267050,6540,6540,6540,6540,0
20231114,210800,1117267050,6540,6540,6540,6540,0
20231114,210700,1117267050,6540,6540,6540,6540,0
20231114,210600,1117267050,6540,6540,6540,6540,0
20231114,210500,1117267050,6540,6540,6540,6540,0
20231114,210400,1117267050,6540,6540,6540,6540,0
20231114,210300,1117267050,6540,6540,6540,6540,0
20231114,210200,1117267050,6540,6540,6540,6540,0
20231114,210100,1117267050,6540,6540,6540,6540,0
20231114,210000,1117267050,6540,6540,6540,6540,0
20231114,205900,1117267050,6540,6540,6540,6540,0
20231114,205800,1117267050,6540,6540,6540,6540,0
20231114,205700,1117267050,6540,6540,6540,6540,0
20231114,205600,1117267050,6540,6540,6540,6540,0
20231114,205500,1117267050,6540,6540,6540,6540,0
20231114,205400,1117267050,6540,6540,6540,6540,0
20231114,205300,1117267050,6540,6540,6540,6540,0
20231114,205200,1117267050,6540,6540,6540,6540,0
20231114,205100,1117267050,6540,6540,6540,6540,0
20231114,205000,1117267050,6540,6540,6540,6540,0
20231114,204900,1117267050,6540,6540,6540,6540,0
20231114,204800,1117267050,6540,6540,6540,6540,0
20231114,204700,1117267050,6540,6540,6540,6540,0
20231114,204600,1117267050,6540,6540,6540,6540,0
20231114,204500,1117267050,6540,6540,6540,6540,0
20231114,204400,1117267050,6540,6540,6540,6540,3371
20231114,204300,1117267050,6540,6540,6540,6540,0
20231114,204200,1117267050,6540,6540,6540,6540,0
20231114,204100,1117267050,6540,6540,6540,6540,0
20231114,204000,1117267050,6540,6540,6540,6540,0
20231114,203900,1117267050,6540,6540,6540,6540,0
20231114,203800,1117267050,6540,6540,6540,6540,0
20231114,203700,1117267050,6540,6540,6540,6540,0
20231114,203600,1117267050,6540,6540,6540,6540,0
20231114,203500,1117267050,6540,6540,6540,6540,0
20231114,203400,1117267050,6540,6540,6540,6540,0
20231114,203300,1117267050,6540,6540,6540,6540,0
20231114,203200,1117267050,6540,6540,6540,6540,0
20231114,203100,1117267050,6540,6540,6540,6540,0
20231114,203000,1117267050,6540,6540,6540,6540,0
20231114,202900,1117267050,6540,6540,6540,6540,0
20231114,202800,1117267050,6540,6540,6540,6540,0
20231114,202700,1117267050,6540,6540,6540,6540,0
20231114,202600,1117267050,6540,6540,6540,6540,0
20231114,202500,1117267050,6540,6540,6540,6540,0
20231114,202400,1117267050,6540,6540,6540,6540,0
20231114,202300,1117267050,6540,6540,6540,6540,0
20231114,202200,1117267050,6540,6540,6540,6540,0
20231114,202100,1117267050,6540,6540,6540,6540,0
20231114,202000,1117267050,6540,6540,6540,6540,0
20231114,201900,1117267050,6540,6540,6540,6540,0
20231114,201800,1117267050,6540,6540,6540,6540,0
20231114,201700,1117267050,6540,6540,6540,6540,0
20231114,201600,1117267050,6540,6540,6540,6540,0
20231114,201500,1117267050,6540,6540,6540,6540,0
20231114,201400,1117267050,6540,6540,6540,6540,3371
20231114,201300,1117267050,6540,6540,6540,6540,0
20231114,201200,1117267050,6540,6540,6540,6540,0
20231114,201100,1117267050,6540,6540,6540,6540,0
20231114,201000,1117267050,6540,6540,6540,6540,0
20231114,200900,1117267050,6540,6540,6540,6540,0
20231114,200800,1117267050,6540,6540,6540,6540,0
20231114,200700,1117267050,6540,6540,6540,6540,0
20231114,200600,1117267050,6540,6540,6540,6540,0
20231114,200500,1117267050,6540,6540,6540,6540,0
20231114,200400,1117267050,6540,6540,6540,6540,0
20231114,200300,1117267050,6540,6540,6540,6540,0
20231114,200200,1117267050,6540,6540,6540,6540,0
20231114,200100,1117267050,6540,6540,6540,6540,0
20231114,200000,1117267050,6540,6540,6540,6540,0
20231114,195900,1117267050,6540,6540,6540,6540,0
20231114,195800,1117267050,6540,6540,6540,6540,0
20231114,195700,1117267050,6540,6540,6540,6540,0
20231114,195600,1117267050,6540,6540,6540,6540,0
20231114,195500,1117267050,6540,6540,6540,6540,0
20231114,195400,1117267050,6540,6540,6540,6540,0
20231114,195300,1117267050,6540,6540,6540,6540,0
20231114,195200,1117267050,6540,6540,6540,6540,0
20231114,195100,1117267050,6540,6540,6540,6540,0
20231114,195000,1117267050,6540,6540,6540,6540,0
20231114,194900,1117267050,6540,6540,6540,6540,0
20231114,194800,1117267050,6540,6540,6540,6540,0
20231114,194700,1117267050,6540,6540,6540,6540,0
20231114,194600,1117267050,6540,6540,6540,6540,0
20231114,194500,1117267050,6540,6540,6540,6540,0
20231114,194400,1117267050,6540,6540,6540,6540,3371
20231114,194300,1117267050,6540,6540,6540,6540,0
20231114,194200,1117267050,6540,6540,6540,6540,0
20231114,194100,1117267050,6540,6540,6540,6540,0
20231114,194000,1117267050,6540,6540,6540,6540,0
20231114,193900,1117267050,6540,6540,6540,6540,0
20231114,193800,1117267050,6540,6540,6540,6540,0
20231114,193700,1117267050,6540,6540,6540,6540,0
20231114,193600,1117267050,6540,6540,6540,6540,0
20231114,193500,1117267050,6540,6540,6540,6540,0
20231114,193400,1117267050,6540,6540,6540,6540,0
20231114,193300,1117267050,6540,6540,6540,6540,0
20231114,193200,1117267050,6540,6540,6540,6540,0
20231114,193100,1117267050,6540,6540,6540,6540,0
20231114,193000,1117267050,6540,6540,6540,6540,0
20231114,192900,1117267050,6540,6540,6540,6540,0
20231114,192800,1117267050,6540,6540,6540,6540,0
20231114,192700,1117267050,6540,6540,6540,6540,0
20231114,192600,1117267050,6540,6540,6540,6540,0
20231114,192500,1117267050,6540,6540,6540,6540,0
20231114,192400,1117267050,6540,6540,6540,6540,0
20231114,192300,1117267050,6540,6540,6540,6540,0
20231114,192200,1117267050,6540,6540,6540,6540,0
20231114,192100,1117267050,6540,6540,6540,6540,0
20231114,192000,1117267050,6540,6540,6540,6540,0
20231114,191900,1117267050,6540,6540,6540,6540,0
20231114,191800,1117267050,6540,6540,6540,6540,0
20231114,191700,1117267050,6540,6540,6540,6540,0
20231114,191600,1117267050,6540,6540,6540,6540,0
20231114,191500,1117267050,6540,6540,6540,6540,0
20231114,191400,1117267050,6540,6540,6540,6540,3371
20231114,191300,1117267050,6540,6540,6540,6540,0
20231114,191200,1117267050,6540,6540,6540,6540,0
20231114,191100,1117267050,6540,6540,6540,6540,0
20231114,191000,1117267050,6540,6540,6540,6540,0
20231114,190900,1117267050,6540,6540,6540,6540,0
20231114,190800,1117267050,6540,6540,6540,6540,0
20231114,190700,1117267050,6540,6540,6540,6540,0
20231114,190600,1117267050,6540,6540,6540,6540,0
20231114,190500,1117267050,6540,6540,6540,6540,0
20231114,190400,1117267050,6540,6540,6540,6540,0
20231114,190300,1117267050,6540,6540,6540,6540,0
20231114,190200,1117267050,6540,6540,6540,6540,0
20231114,190100,1117267050,6540,6540,6540,6540,0
20231114,190000,1117267050,6540,6540,6540,6540,0
20231114,185900,1117267050,6540,6540,6540,6540,0
20231114,185800,1117267050,6540,6540,6540,6540,0
20231114,185700,1117267050,6540,6540,6540,6540,0
20231114,185600,1117267050,6540,6540,6540,6540,0
20231114,185500,1117267050,6540,6540,6540,6540,0
20231114,185400,1117267050,6540,6540,6540,6540,0
20231114,185300,1117267050,6540,6540,6540,6540,0
20231114,185200,1117267050,6540,6540,6540,6540,0
20231114,185100,1117267050,6540,6540,6540,6540,0
20231114,185000,1117267050,6540,6540,6540,6540,0
20231114,184900,1117267050,6540,6540,6540,6540,0
20231114,184800,1117267050,6540,6540,6540,6540,0
20231114,184700,1117267050,6540,6540,6540,6540,0
20231114,184600,1117267050,6540,6540,6540,6540,0
20231114,184500,1117267050,6540,6540,6540,6540,0
20231114,184400,1117267050,6540,6540,6540,6540,3371
20231114,184300,1117267050,6540,6540,6540,6540,0
20231114,184200,1117267050,6540,6540,6540,6540,0
20231114,184100,1117267050,6540,6540,6540,6540,0
20231114,184000,1117267050,6540,6540,6540,6540,0
20231114,183900,1117267050,6540,6540,6540,6540,0
20231114,183800,1117267050,6540,6540,6540,6540,0
20231114,183700,1117267050,6540,6540,6540,6540,0
20231114,183600,1117267050,6540,6540,6540,6540,0
20231114,183500,1117267050,6540,6540,6540,6540,0
20231114,183400,1117267050,6540,6540,6540,6540,0
20231114,183300,1117267050,6540,6540,6540,6540,0
20231114,183200,1117267050,6540,6540,6540,6540,0
20231114,183100,1117267050,6540,6540,6540,6540,0
20231114,183000,1117267050,6540,6540,6540,6540,0
20231114,182900,1117267050,6540,6540,6540,6540,0
20231114,182800,1117267050,6540,6540,6540,6540,0
20231114,182700,1117267050,6540,6540,6540,6540,0
20231114,182600,1117267050,6540,6540,6540,6540,0
20231114,182500,1117267050,6540,6540,6540,6540,0
20231114,182400,1117267050,6540,6540,6540,6540,0
20231114,182300,1117267050,6540,6540,6540,6540,0
20231114,182200,1117267050,6540,6540,6540,6540,0
20231114,182100,1117267050,6540,6540,6540,6540,0
20231114,182000,1117267050,6540,6540,6540,6540,0
20231114,181900,1117267050,6540,6540,6540,6540,0
20231114,181800,1117267050,6540,6540,6540,6540,0
20231114,181700,1117267050,6540,6540,6540,6540,0
20231114,181600,1117267050,6540,6540,6540,6540,0
20231114,181500,1117267050,6540,6540,6540,6540,0
20231114,181400,1117267050,6540,6540,6540,6540,3371
20231114,181300,1117267050,6540,6540,6540,6540,0
20231114,181200,1117267050,6540,6540,6540,6540,0
20231114,181100,1117267050,6540,6540,6540,6540,0
20231114,181000,1117267050,6540,6540,6540,6540,0
20231114,180900,1117267050,6540,6540,6540,6540,0
20231114,180800,1117267050,6540,6540,6540,6540,0
20231114,180700,1117267050,6540,6540,6540,6540,0
20231114,180600,1117267050,6540,6540,6540,6540,0
20231114,180500,1117267050,6540,6540,6540,6540,0
20231114,180400,1117267050,6540,6540,6540,6540,0
20231114,180300,1117267050,6540,6540,6540,6540,0
20231114,180200,1117267050,6540,6540,6540,6540,0
20231114,180100,1117267050,6540,6540,6540,6540,0
20231114,180000,1117267050,6540,6540,6540,6540,0
20231114,175900,1117267050,6540,6540,6540,6540,0
20231114,175800,1117267050,6540,6540,6540,6540,0
20231114,175700,1117267050,6540,6540,6540,6540,0
20231114,175600,1117267050,6540,6540,6540,6540,0
20231114,175500,1117267050,6540,6540,6540,6540,0
20231114,175400,1117267050,6540,6540,6540,6540,0
20231114,175300,1117267050,6540,6540,6540,6540,0
20231114,175200,1117267050,6540,6540,6540,6540,0
20231114,175100,1117267050,6540,6540,6540,6540,0
20231114,175000,1117267050,6540,6540,6540,6540,0
20231114,174900,1117267050,6540,6540,6540,6540,0
20231114,174800,1117267050,6540,6540,6540,6540,0
20231114,174700,1117267050,6540,6540,6540,6540,0
20231114,174600,1117267050,6540,6540,6540,6540,0
20231114,174500,1117267050,6540,6540,6540,6540,0
20231114,174400,1117267050,6540,6540,6540,6540,3371
20231114,174300,1117267050,6540,6540,6540,6540,0
20231114,174200,1117267050,6540,6540,6540,6540,0
20231114,174100,1117267050,6540,6540,6540,6540,0
20231114,174000,1117267050,6540,6540,6540,6540,0
20231114,173900,1117267050,6540,6540,6540,6540,0
20231114,173800,1117267050,6540,6540,6540,6540,0
20231114,173700,1117267050,6540,6540,6540,6540,0
20231114,173600,1117267050,6540,6540,6540,6540,0
20231114,173500,1117267050,6540,6540,6540,6540,0
20231114,173400,1117267050,6540,6540,6540,6540,0
20231114,173300,1117267050,6540,6540,6540,6540,0
20231114,173200,1117267050,6540,6540,6540,6540,0
20231114,173100,1117267050,6540,6540,6540,6540,0
20231114,173000,1117267050,6540,6540,6540,6540,0
20231114,172900,1117267050,6540,6540,6540,6540,0
20231114,172800,1117267050,6540,6540,6540,6540,0
20231114,172700,1117267050,6540,6540,6540,6540,0
20231114,172600,1117267050,6540,6540,6540,6540,0
20231114,172500,1117267050,6540,6540,6540,6540,0
20231114,172400,1117267050,6540,6540,6540,6540,0
20231114,172300,1117267050,6540,6540,6540,6540,0
20231114,172200,1117267050,6540,6540,6540,6540,0
20231114,172100,1117267050,6540,6540,6540,6540,0
20231114,172000,1117267050,6540,6540,6540,6540,0
20231114,171900,1117267050,6540,6540,6540,6540,0
20231114,171800,1117267050,6540,6540,6540,6540,0
20231114,171700,1117267050,6540,6540,6540,6540,0
20231114,171600,1117267050,6540,6540,6540,6540,0
20231114,171500,1117267050,6540,6540,6540,6540,0
20231114,171400,1117267050,6540,6540,6540,6540,3371
20231114,171300,1117267050,6540,6540,6540,6540,0
20231114,171200,1117267050,6540,6540,6540,6540,0
20231114,171100,1117267050,6540,6540,6540,6540,0
20231114,171000,1117267050,6540,6540,6540,6540,0
20231114,170900,1117267050,6540,6540,6540,6540,0
20231114,170800,1117267050,6540,6540,6540,6540,0
20231114,170700,1117267050,6540,6540,6540,6540,0
20231114,170600,1117267050,6540,6540,6540,6540,0
20231114,170500,1117267050,6540,6540,6540,6540,0
20231114,170400,1117267050,6540,6540,6540,6540,0
20231114,170300,1117267050,6540,6540,6540,6540,0
20231114,170200,1117267050,6540,6540,6540,6540,0
20231114,170100,1117267050,6540,6540,6540,6540,0
20231114,170000,1117267050,6540,6540,6540,6540,0
20231114,165900,1117267050,6540,6540,6540,6540,0
20231114,165800,1117267050,6540,6540,6540,6540,0
20231114,165700,1117267050,6540,6540,6540,6540,0
20231114,165600,1117267050,6540,6540,6540,6540,0
20231114,165500,1117267050,6540,6540,6540,6540,0
20231114,165400,1117267050,6540,6540,6540,6540,0
20231114,165300,1117267050,6540,6540,6540,6540,0
20231114,165200,1117267050,6540,6540,6540,6540,0
20231114,165100,1117267050,6540,6540,6540,6540,0
20231114,165000,1117267050,6540,6540,6540,6540,0
20231114,164900,1117267050,6540,6540,6540,6540,0
20231114,164800,1117267050,6540,6540,6540,6540,0
20231114,164700,1117267050,6540,6540,6540,6540,0
20231114,164600,1117267050,6540,6540,6540,6540,0
20231114,164500,1117267050,6540,6540,6540,6540,0
20231114,164400,1117267050,6540,6540,6540,6540,3371
20231114,164300,1117267050,6540,6540,6540,6540,0
20231114,164200,1117267050,6540,6540,6540,6540,0
20231114,164100,1117267050,6540,6540,6540,6540,0
20231114,164000,1117267050,6540,6540,6540,6540,0
20231114,163900,1117267050,6540,6540,6540,6540,0
20231114,163800,1117267050,6540,6540,6540,6540,0
20231114,163700,1117267050,6540,6540,6540,6540,0
20231114,163600,1117267050,6540,6540,6540,6540,0
20231114,163500,1117267050,6540,6540,6540,6540,0
20231114,163400,1117267050,6540,6540,6540,6540,0
20231114,163300,1117267050,6540,6540,6540,6540,0
20231114,163200,1117267050,6540,6540,6540,6540,0
20231114,163100,1117267050,6540,6540,6540,6540,0
20231114,163000,1117267050,6540,6540,6540,6540,0
20231114,162900,1117267050,6540,6540,6540,6540,0
20231114,162800,1117267050,6540,6540,6540,6540,0
20231114,162700,1117267050,6540,6540,6540,6540,0
20231114,162600,1117267050,6540,6540,6540,6540,0
20231114,162500,1117267050,6540,6540,6540,6540,0
20231114,162400,1117267050,6540,6540,6540,6540,0
20231114,162300,1117267050,6540,6540,6540,6540,0
20231114,162200,1117267050,6540,6540,6540,6540,0
20231114,162100,1117267050,6540,6540,6540,6540,0
20231114,162000,1117267050,6540,6540,6540,6540,0
20231114,161900,1117267050,6540,6540,6540,6540,0
20231114,161800,1117267050,6540,6540,6540,6540,0
20231114,161700,1117267050,6540,6540,6540,6540,0
20231114,161600,1117267050,6540,6540,6540,6540,0
20231114,161500,1117267050,6540,6540,6540,6540,0
20231114,161400,1117267050,6540,6540,6540,6540,3371
20231114,161300,1117267050,6540,6540,6540,6540,0
20231114,161200,1117267050,6540,6540,6540,6540,0
20231114,161100,1117267050,6540,6540,6540,6540,0
20231114,161000,1117267050,6540,6540,6540,6540,0
20231114,160900,1117267050,6540,6540,6540,6540,0
20231114,160800,1117267050,6540,6540,6540,6540,0
20231114,160700,1117267050,6540,6540,6540,6540,0
20231114,160600,1117267050,6540,6540,6540,6540,0
20231114,160500,1117267050,6540,6540,6540,6540,0
20231114,160400,1117267050,6540,6540,6540,6540,0
20231114,160300,1117267050,6540,6540,6540,6540,0
20231114,160200,1117267050,6540,6540,6540,6540,0
20231114,160100,1117267050,6540,6540,6540,6540,0
20231114,160000,1117267050,6540,6540,6540,6540,0
20231114,155900,1117267050,6540,6540,6540,6540,0
20231114,155800,1117267050,6540,6540,6540,6540,0
20231114,155700,1117267050,6540,6540,6540,6540,0
20231114,155600,1117267050,6540,6540,6540,6540,0
20231114,155500,1117267050,6540,6540,6540,6540,0
20231114,155400,1117267050,6540,6540,6540,6540,0
20231114,155300,1117267050,6540,6540,6540,6540,0
20231114,155200,1117267050,6540,6540,6540,6540,0
20231114,155100,1117267050,6540,6540,6540,6540,0
20231114,155000,1117267050,6540,6540,6540,6540,0
20231114,154900,1117267050,6540,6540,6540,6540,0
20231114,154800,1117267050,6540,6540,6540,6540,0
20231114,154700,1117267050,6540,6540,6540,6540,0
20231114,154600,1117267050,6540,6540,6540,6540,0
20231114,154500,1117267050,6540,6540,6540,6540,0
20231114,154400,1117267050,6540,6540,6540,6540,3371
20231114,154300,1117267050,6540,6540,6540,6540,0
20231114,154200,1117267050,6540,6540,6540,6540,0
20231114,154100,1117267050,6540,6540,6540,6540,0
20231114,154000,1117267050,6540,6540,6540,6540,0
20231114,153900,1117267050,6540,6540,6540,6540,0
20231114,153800,1117267050,6540,6540,6540,6540,0
20231114,153700,1117267050,6540,6540,6540,6540,0
20231114,153600,1117267050,6540,6540,6540,6540,0
20231114,153500,1117267050,6540,6540,6540,6540,0
20231114,153400,1117267050,6540,6540,6540,6540,0
20231114,153300,1117267050,6540,6540,6540,6540,0
20231114,153200,1117267050,6540,6540,6540,6540,0
20231114,153100,1117267050,6540,6540,6540,6540,0
20231114,153000,1117267050,6540,6540,6540,6540,3371
20231114,152900,1095220710,6590,6590,6590,6590,0
20231114,152800,1095220710,6590,6590,6590,6590,0
20231114,152700,1095220710,6590,6590,6590,6590,0
20231114,152600,1095220710,6590,6590,6590,6590,0
20231114,152500,1095220710,6590,6590,6590,6590,0
20231114,152400,1095220710,6590,6590,6590,6590,0
20231114,152300,1095220710,6590,6590,6590,6590,0
20231114,152200,1095220710,6590,6590,6590,6590,0
20231114,152100,1095220710,6590,6590,6590,6590,0
20231114,152000,1095220710,6590,6590,6590,6590,0
20231114,151900,1095220710,6590,6600,6600,6590,131
20231114,151800,1094356310,6600,6580,6610,6550,831
20231114,151700,1088897250,6610,6610,6610,6600,139
20231114,151600,1087978550,6610,6600,6610,6580,394
20231114,151500,1085381110,6590,6590,6590,6590,88
20231114,151400,1084801190,6600,6600,6600,6590,438
20231114,151300,1081911380,6600,6600,6600,6600,100
20231114,151200,1081251380,6600,6590,6600,6590,196
20231114,151100,1079958740,6630,6620,6630,6590,1416
20231114,151000,1070614090,6630,6630,6630,6630,307
20231114,150900,1068578680,6630,6630,6630,6630,7
20231114,150800,1068532270,6610,6610,6610,6610,131
20231114,150700,1067666360,6620,6640,6640,6620,346
20231114,150600,1065374050,6650,6640,6650,6620,1298
20231114,150500,1056750200,6640,6640,6640,6640,400
20231114,150400,1054094200,6640,6620,6640,6620,364
20231114,150300,1051683280,6640,6630,6650,6630,136
20231114,150200,1050781520,6650,6650,6650,6650,0
20231114,150100,1050781520,6650,6630,6650,6620,1576
20231114,150000,1040333210,6630,6630,6630,6610,1336
20231114,145900,1031488440,6610,6620,6620,6610,1032
20231114,145800,1024656900,6620,6610,6620,6600,900
20231114,145700,1018708560,6630,6630,6630,6610,515
20231114,145600,1015298370,6630,6600,6630,6590,1163
20231114,145500,1007619040,6600,6640,6650,6600,1412
20231114,145400,998249220,6650,6660,6660,6620,1447
20231114,145300,988646570,6670,6610,6720,6610,8975
20231114,145200,928824500,6630,6610,6640,6590,725
20231114,145100,924027990,6610,6570,6630,6570,5181
20231114,145000,889816500,6580,6580,6580,6570,51
20231114,144900,889481370,6570,6510,6570,6510,2367
20231114,144800,874003400,6510,6510,6510,6510,203
20231114,144700,872681870,6520,6520,6520,6520,0
20231114,144600,872681870,6520,6520,6520,6520,0
20231114,144500,872681870,6520,6520,6520,6520,0
20231114,144400,872681870,6520,6510,6520,6510,148
20231114,144300,871718340,6510,6520,6520,6510,1528
20231114,144200,861756050,6520,6480,6520,6480,2893
20231114,144100,842959100,6470,6470,6470,6470,1
20231114,144000,842952630,6470,6470,6470,6470,220
20231114,143900,841529230,6470,6460,6470,6460,544
20231114,143800,838010550,6460,6460,6460,6460,340
20231114,143700,835814150,6450,6450,6450,6450,384
20231114,143600,833337350,6450,6450,6450,6450,50
20231114,143500,833014850,6420,6420,6420,6420,30
20231114,143400,832822250,6440,6440,6440,6440,1
20231114,143300,832815810,6440,6440,6440,6440,0
20231114,143200,832815810,6440,6440,6440,6440,20
20231114,143100,832687010,6420,6420,6420,6420,0
20231114,143000,832687010,6420,6430,6430,6420,384
20231114,142900,830220310,6460,6460,6460,6460,1
20231114,142800,830213850,6460,6460,6460,6460,1
20231114,142700,830207390,6430,6430,6430,6430,10
20231114,142600,830143090,6430,6430,6430,6430,441
20231114,142500,827307460,6430,6430,6430,6430,0
20231114,142400,827307460,6430,6440,6440,6430,889
20231114,142300,821583070,6470,6470,6470,6470,0
20231114,142200,821583070,6470,6470,6470,6470,1
20231114,142100,821576600,6440,6440,6440,6440,41
20231114,142000,821312560,6440,6470,6470,6440,212
20231114,141900,819947220,6430,6430,6430,6430,0
20231114,141800,819947220,6430,6430,6430,6430,150
20231114,141700,818982720,6440,6450,6450,6440,707
20231114,141600,814427370,6480,6480,6480,6480,0
20231114,141500,814427370,6480,6480,6480,6480,0
20231114,141400,814427370,6480,6480,6480,6480,20
20231114,141300,814297770,6480,6480,6480,6480,6
20231114,141200,814258890,6460,6460,6460,6460,0
20231114,141100,814258890,6460,6460,6460,6460,0
20231114,141000,814258890,6460,6460,6460,6460,150
20231114,140900,813289890,6460,6460,6460,6460,0
20231114,140800,813289890,6460,6460,6460,6460,18
20231114,140700,813173610,6460,6460,6460,6460,973
20231114,140600,806888030,6460,6470,6470,6460,414
20231114,140500,804213570,6470,6470,6470,6470,0
20231114,140400,804213570,6470,6470,6470,6470,0
20231114,140300,804213570,6470,6470,6470,6470,0
20231114,140200,804213570,6470,6470,6470,6460,878
20231114,140100,798534800,6470,6470,6470,6470,150
20231114,140000,797564300,6460,6460,6460,6460,0
20231114,135900,797564300,6460,6460,6460,6460,5
20231114,135800,797532000,6440,6460,6460,6440,533
20231114,135700,794095250,6450,6450,6450,6450,100
20231114,135600,793450250,6470,6470,6470,6470,1
20231114,135500,793443780,6450,6450,6450,6450,316
20231114,135400,791405580,6460,6460,6460,6460,0
20231114,135300,791405580,6460,6460,6460,6460,410
20231114,135200,788756980,6460,6460,6460,6460,0
20231114,135100,788756980,6460,6460,6460,6460,4
20231114,135000,788731140,6460,6460,6460,6460,0
20231114,134900,788731140,6460,6460,6460,6460,0
20231114,134800,788731140,6460,6460,6460,6460,0
20231114,134700,788731140,6460,6470,6470,6460,166
20231114,134600,787658660,6470,6470,6470,6470,10
20231114,134500,787593960,6460,6460,6460,6460,0
20231114,134400,787593960,6460,6460,6460,6460,0
20231114,134300,787593960,6460,6460,6460,6460,80
20231114,134200,787077160,6460,6460,6460,6460,1
20231114,134100,787070700,6460,6460,6460,6460,20
20231114,134000,786941500,6480,6450,6480,6450,12
20231114,133900,786864050,6450,6460,6460,6450,645
20231114,133800,782701560,6440,6460,6460,6440,1750
20231114,133700,771420140,6460,6460,6460,6460,50
20231114,133600,771097140,6470,6470,6470,6470,65
20231114,133500,770676590,6480,6480,6480,6480,0
20231114,133400,770676590,6480,6480,6480,6480,0
20231114,133300,770676590,6480,6480,6480,6480,0
20231114,133200,770676590,6480,6480,6480,6480,0
20231114,133100,770676590,6480,6480,6480,6480,0
20231114,133000,770676590,6480,6480,6480,6480,0
20231114,132900,770676590,6480,6480,6480,6480,0
20231114,132800,770676590,6480,6480,6480,6480,0
20231114,132700,770676590,6480,6480,6480,6480,0
20231114,132600,770676590,6480,6480,6480,6480,0
20231114,132500,770676590,6480,6480,6480,6480,4
20231114,132400,770650670,6480,6480,6480,6480,12
20231114,132300,770572910,6490,6490,6490,6490,12
20231114,132200,770495030,6490,6490,6490,6490,0
20231114,132100,770495030,6490,6490,6490,6490,0
20231114,132000,770495030,6490,6490,6490,6490,0
20231114,131900,770495030,6490,6490,6490,6490,1
20231114,131800,770488540,6500,6500,6500,6500,154
20231114,131700,769487540,6500,6500,6500,6500,0
20231114,131600,769487540,6500,6500,6500,6500,4
20231114,131500,769461540,6500,6500,6500,6500,0
20231114,131400,769461540,6500,6500,6500,6500,0
20231114,131300,769461540,6500,6500,6500,6500,0
20231114,131200,769461540,6500,6500,6500,6500,4
20231114,131100,769435540,6500,6500,6500,6500,0
20231114,131000,769435540,6500,6500,6500,6500,35
20231114,130900,769208040,6480,6480,6480,6480,35
20231114,130800,768981240,6480,6480,6480,6480,0
20231114,130700,768981240,6480,6480,6480,6480,31
20231114,130600,768780360,6480,6480,6480,6480,0
20231114,130500,768780360,6480,6470,6480,6450,854
20231114,130400,763248220,6480,6480,6480,6480,0
20231114,130300,763248220,6480,6480,6480,6480,0
20231114,130200,763248220,6480,6480,6480,6480,2
20231114,130100,763235260,6470,6470,6470,6470,80
20231114,130000,762717660,6490,6490,6490,6490,0
20231114,125900,762717660,6490,6490,6490,6490,0
20231114,125800,762717660,6490,6490,6490,6490,0
20231114,125700,762717660,6490,6490,6490,6490,0
20231114,125600,762717660,6490,6500,6500,6490,305
20231114,125500,760736160,6500,6490,6500,6490,233
20231114,125400,759221670,6500,6500,6500,6500,206
20231114,125300,757882670,6490,6490,6490,6490,36
20231114,125200,757649030,6460,6460,6460,6460,45
20231114,125100,757358330,6450,6450,6450,6450,0
20231114,125000,757358330,6450,6470,6470,6450,182
20231114,124900,756183020,6460,6460,6460,6460,312
20231114,124800,754167500,6450,6460,6460,6450,50
20231114,124700,753844950,6450,6470,6470,6450,180
20231114,124600,752681700,6460,6470,6470,6460,1500
20231114,124500,742991110,6460,6460,6460,6460,0
20231114,124400,742991110,6460,6460,6460,6460,600
20231114,124300,739115110,6460,6460,6460,6460,1
20231114,124200,739108650,6500,6500,6500,6500,205
20231114,124100,737776150,6500,6500,6500,6500,205
20231114,124000,736443650,6490,6490,6490,6490,0
20231114,123900,736443650,6490,6490,6490,6490,0
20231114,123800,736443650,6490,6490,6490,6490,126
20231114,123700,735625910,6450,6450,6450,6450,0
20231114,123600,735625910,6450,6450,6460,6450,339
20231114,123500,733439260,6450,6480,6480,6450,2194
20231114,123400,719262830,6490,6500,6500,6490,1020
20231114,123300,712642780,6500,6500,6500,6500,65
20231114,123200,712220280,6500,6510,6510,6500,20
20231114,123100,712090230,6510,6510,6510,6510,0
20231114,123000,712090230,6510,6510,6510,6510,0
20231114,122900,712090230,6510,6510,6510,6510,0
20231114,122800,712090230,6510,6510,6510,6510,0
20231114,122700,712090230,6510,6510,6510,6510,422
20231114,122600,709343010,6510,6510,6510,6510,0
20231114,122500,709343010,6510,6510,6510,6510,0
20231114,122400,709343010,6510,6510,6510,6510,0
20231114,122300,709343010,6510,6510,6510,6510,0
20231114,122200,709343010,6510,6510,6510,6510,0
20231114,122100,709343010,6510,6510,6510,6510,0
20231114,122000,709343010,6510,6510,6510,6510,34
20231114,121900,709121670,6510,6510,6510,6510,0
20231114,121800,709121670,6510,6510,6510,6510,0
20231114,121700,709121670,6510,6510,6510,6510,10
20231114,121600,709056570,6520,6520,6520,6520,13
20231114,121500,708971810,6520,6530,6530,6520,378
20231114,121400,706504920,6520,6520,6520,6520,0
20231114,121300,706504920,6520,6520,6520,6520,0
20231114,121200,706504920,6520,6520,6520,6520,0
20231114,121100,706504920,6520,6520,6520,6520,60
20231114,121000,706113720,6520,6510,6520,6510,110
20231114,120900,705396620,6530,6530,6530,6530,7
20231114,120800,705350910,6520,6530,6530,6520,229
20231114,120700,703855630,6520,6520,6520,6520,0
20231114,120600,703855630,6520,6520,6520,6520,0
20231114,120500,703855630,6520,6520,6520,6520,1
20231114,120400,703849110,6520,6520,6520,6520,0
20231114,120300,703849110,6520,6520,6520,6520,0
20231114,120200,703849110,6520,6520,6520,6520,20
20231114,120100,703718710,6510,6510,6510,6510,20
20231114,120000,703588510,6510,6510,6510,6510,0
20231114,115900,703588510,6510,6510,6510,6510,52
20231114,115800,703249990,6510,6510,6510,6510,22
20231114,115700,703106770,6530,6530,6530,6530,0
20231114,115600,703106770,6530,6530,6530,6530,0
20231114,115500,703106770,6530,6530,6530,6530,1
20231114,115400,703100240,6520,6520,6520,6520,0
20231114,115300,703100240,6520,6520,6520,6520,0
20231114,115200,703100240,6520,6520,6520,6520,0
20231114,115100,703100240,6520,6520,6520,6520,0
20231114,115000,703100240,6520,6520,6520,6520,90
20231114,114900,702513440,6520,6520,6520,6520,0
20231114,114800,702513440,6520,6520,6520,6520,10
20231114,114700,702448240,6530,6530,6530,6530,0
20231114,114600,702448240,6530,6530,6530,6530,15
20231114,114500,702350290,6530,6530,6530,6530,0
20231114,114400,702350290,6530,6530,6530,6530,0
20231114,114300,702350290,6530,6530,6530,6530,0
20231114,114200,702350290,6530,6530,6530,6530,0
20231114,114100,702350290,6530,6530,6530,6530,1
20231114,114000,702343760,6520,6520,6520,6520,0
20231114,113900,702343760,6520,6520,6520,6520,0
20231114,113800,702343760,6520,6520,6520,6520,0
20231114,113700,702343760,6520,6520,6520,6520,2
20231114,113600,702330720,6520,6520,6520,6520,0
20231114,113500,702330720,6520,6530,6530,6520,691
20231114,113400,697825390,6530,6530,6530,6530,1
20231114,113300,697818860,6530,6530,6530,6530,29
20231114,113200,697629490,6520,6520,6520,6520,8
20231114,113100,697577330,6540,6540,6540,6540,10
20231114,113000,697511930,6500,6500,6500,6500,0
20231114,112900,697511930,6500,6500,6500,6500,10
20231114,112800,697446930,6510,6510,6510,6510,0
20231114,112700,697446930,6510,6500,6510,6500,1250
20231114,112600,689310430,6510,6510,6510,6510,0
20231114,112500,689310430,6510,6510,6510,6510,0
20231114,112400,689310430,6510,6520,6520,6510,250
20231114,112300,687682820,6530,6530,6530,6530,0
20231114,112200,687682820,6530,6530,6530,6530,359
20231114,112100,685338550,6520,6560,6560,6510,97
20231114,112000,684705700,6560,6560,6560,6560,37
20231114,111900,684462980,6570,6570,6570,6570,13
20231114,111800,684377570,6570,6550,6570,6550,243
20231114,111700,682782890,6540,6540,6540,6540,0
20231114,111600,682782890,6540,6530,6550,6530,988
20231114,111500,676320130,6520,6510,6520,6510,1012
20231114,111400,669731970,6500,6540,6540,6500,341
20231114,111300,667509470,6490,6490,6490,6490,0
20231114,111200,667509470,6490,6520,6520,6490,500
20231114,111100,664261250,6510,6510,6510,6510,0
20231114,111000,664261250,6510,6510,6510,6510,0
20231114,110900,664261250,6510,6530,6530,6510,809
20231114,110800,658988130,6540,6540,6540,6540,1
20231114,110700,658981590,6540,6540,6540,6540,1
20231114,110600,658975050,6540,6540,6540,6540,17
20231114,110500,658863870,6540,6540,6540,6540,0
20231114,110400,658863870,6540,6540,6540,6540,85
20231114,110300,658307970,6550,6540,6550,6540,15
20231114,110200,658209770,6550,6550,6550,6550,0
20231114,110100,658209770,6550,6550,6550,6550,2
20231114,110000,658196670,6570,6570,6570,6570,0
20231114,105900,658196670,6570,6570,6570,6570,0
20231114,105800,658196670,6570,6570,6570,6570,101
20231114,105700,657533100,6570,6570,6570,6570,0
20231114,105600,657533100,6570,6570,6570,6570,0
20231114,105500,657533100,6570,6540,6570,6540,105
20231114,105400,656843400,6540,6570,6570,6540,756
20231114,105300,651898890,6570,6570,6570,6570,1
20231114,105200,651892320,6540,6540,6540,6540,10
20231114,105100,651826920,6550,6550,6550,6550,1460
20231114,105000,642263920,6550,6550,6550,6550,50
20231114,104900,641936420,6550,6550,6550,6550,200
20231114,104800,640626420,6550,6550,6550,6540,115
20231114,104700,639874280,6550,6550,6550,6550,17
20231114,104600,639762930,6550,6550,6550,6550,350
20231114,104500,637470430,6550,6550,6550,6550,0
20231114,104400,637470430,6550,6560,6560,6550,311
20231114,104300,635430380,6560,6560,6560,6560,0
20231114,104200,635430380,6560,6560,6560,6560,5
20231114,104100,635397580,6550,6560,6560,6550,306
20231114,104000,633391900,6580,6580,6580,6580,0
20231114,103900,633391900,6580,6580,6580,6580,0
20231114,103800,633391900,6580,6580,6580,6580,0
20231114,103700,633391900,6580,6580,6580,6580,5
20231114,103600,633359000,6580,6570,6580,6570,55
20231114,103500,632997600,6560,6560,6560,6560,32
20231114,103400,632787680,6570,6570,6570,6570,91
20231114,103300,632189810,6580,6580,6580,6580,808
20231114,103200,626873170,6570,6560,6570,6560,114
20231114,103100,626124240,6560,6570,6570,6560,56
20231114,103000,625756470,6570,6570,6580,6570,54
20231114,102900,625401670,6580,6590,6590,6580,10
20231114,102800,625335820,6590,6600,6600,6590,648
20231114,102700,621060500,6600,6570,6600,6570,1855
20231114,102600,608836610,6570,6570,6570,6570,1
20231114,102500,608830040,6570,6570,6570,6570,18
20231114,102400,608711780,6580,6580,6580,6570,1070
20231114,102300,601671190,6560,6570,6570,6560,174
20231114,102200,600528650,6560,6560,6560,6560,73
20231114,102100,600049770,6560,6560,6560,6560,211
20231114,102000,598665610,6560,6560,6570,6560,424
20231114,101900,595879970,6560,6550,6560,6550,1894
20231114,101800,583457520,6550,6570,6570,6550,299
20231114,101700,581495310,6580,6580,6580,6570,42
20231114,101600,581219050,6580,6560,6580,6560,2406
20231114,101500,565403090,6560,6550,6560,6550,39
20231114,101400,565147290,6560,6550,6560,6550,19
20231114,101300,565022820,6550,6550,6550,6550,200
20231114,101200,563712820,6550,6560,6560,6550,254
20231114,101100,562047070,6550,6500,6550,6500,4749
20231114,101000,531090540,6480,6480,6480,6480,300
20231114,100900,529146540,6500,6500,6500,6500,300
20231114,100800,527196540,6500,6500,6500,6500,0
20231114,100700,527196540,6500,6500,6500,6500,1
20231114,100600,527190040,6500,6500,6500,6500,0
20231114,100500,527190040,6500,6500,6500,6500,2
20231114,100400,527177040,6510,6490,6510,6490,11
20231114,100300,527105630,6490,6490,6490,6490,1
20231114,100200,527099140,6480,6510,6510,6480,349
20231114,100100,524827450,6510,6500,6510,6500,1883
20231114,100000,512587570,6490,6490,6490,6490,1
20231114,095900,512581080,6500,6500,6500,6500,0
20231114,095800,512581080,6500,6500,6500,6500,0
20231114,095700,512581080,6500,6500,6500,6500,375
20231114,095600,510143580,6500,6500,6500,6500,1161
20231114,095500,502597080,6500,6490,6500,6490,102
20231114,095400,501934400,6470,6480,6490,6470,900
20231114,095300,496105400,6470,6470,6470,6470,505
20231114,095200,492838050,6500,6500,6500,6500,0
20231114,095100,492838050,6500,6500,6500,6500,20
20231114,095000,492708050,6500,6500,6500,6500,0
20231114,094900,492708050,6500,6480,6500,6480,643
20231114,094800,488540550,6480,6480,6480,6480,350
20231114,094700,486272550,6480,6480,6480,6480,0
20231114,094600,486272550,6480,6480,6480,6480,78
20231114,094500,485767110,6480,6480,6480,6480,2
20231114,094400,485754150,6480,6500,6510,6480,51
20231114,094300,485422780,6500,6540,6540,6460,6434
20231114,094200,443636410,6580,6560,6580,6560,1121
20231114,094100,436276630,6540,6560,6560,6540,500
20231114,094000,432997030,6540,6530,6550,6530,362
20231114,093900,430630660,6530,6540,6560,6530,669
20231114,093800,426253320,6560,6560,6560,6540,6
20231114,093700,426213980,6540,6560,6570,6540,2275
20231114,093600,411326040,6540,6530,6550,6530,1293
20231114,093500,402866510,6530,6540,6560,6530,410
20231114,093400,400186000,6540,6540,6570,6540,2472
20231114,093300,384016410,6540,6560,6560,6540,1832
20231114,093200,372008410,6580,6540,6590,6540,3868
20231114,093100,346611590,6550,6510,6550,6510,2361
20231114,093000,331200980,6520,6480,6520,6480,3137
20231114,092900,310825200,6480,6480,6480,6470,476
20231114,092800,307740730,6480,6490,6490,6480,240
20231114,092700,306185340,6490,6480,6500,6480,1663
20231114,092600,295393150,6480,6440,6480,6440,970
20231114,092500,289129880,6450,6450,6450,6450,162
20231114,092400,288084980,6460,6450,6460,6450,2572
20231114,092300,271491060,6440,6470,6470,6440,1748
20231114,092200,260199780,6470,6490,6490,6470,110
20231114,092100,259488060,6470,6480,6480,6470,807
20231114,092000,254261270,6490,6510,6510,6490,602
20231114,091900,250344180,6520,6490,6530,6490,1614
20231114,091800,239831860,6480,6500,6510,6480,1295
20231114,091700,231416600,6490,6480,6500,6460,3630
20231114,091600,207858070,6490,6470,6490,6470,1235
20231114,091500,199852010,6470,6470,6470,6440,692
20231114,091400,195377770,6470,6410,6470,6390,1297
20231114,091300,187046870,6400,6440,6450,6400,2746
20231114,091200,169376420,6450,6450,6450,6450,432
20231114,091100,166590020,6450,6470,6470,6440,1507
20231114,091000,156868910,6460,6470,6480,6460,1263
20231114,090900,148696800,6470,6420,6470,6420,2742
20231114,090800,131034330,6410,6400,6410,6390,7661
20231114,090700,82070710,6400,6410,6410,6400,249
20231114,090600,80475770,6410,6370,6440,6350,958
20231114,090500,74351140,6340,6340,6370,6340,6554
20231114,090400,32784770,6340,6340,6340,6340,2000
20231114,090300,20104770,6320,6290,6330,6290,144
20231114,090200,19196670,6300,6350,6350,6300,740
20231114,090100,14522670,6350,6300,6350,6300,575
20231114,090000,10897470,6270,6170,6270,6170,1760