stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205200,1454343380,6510,6510,6510,6510,2009
20231121,205100,1454343380,6510,6510,6510,6510,0
20231121,205000,1454343380,6510,6510,6510,6510,0
20231121,204900,1454343380,6510,6510,6510,6510,0
20231121,204800,1454343380,6510,6510,6510,6510,0
20231121,204700,1454343380,6510,6510,6510,6510,0
20231121,204600,1454343380,6510,6510,6510,6510,0
20231121,204500,1454343380,6510,6510,6510,6510,0
20231121,204400,1454343380,6510,6510,6510,6510,0
20231121,204300,1454343380,6510,6510,6510,6510,0
20231121,204200,1454343380,6510,6510,6510,6510,0
20231121,204100,1454343380,6510,6510,6510,6510,0
20231121,204000,1454343380,6510,6510,6510,6510,0
20231121,203900,1454343380,6510,6510,6510,6510,0
20231121,203800,1454343380,6510,6510,6510,6510,0
20231121,203700,1454343380,6510,6510,6510,6510,0
20231121,203600,1454343380,6510,6510,6510,6510,0
20231121,203500,1454343380,6510,6510,6510,6510,0
20231121,203400,1454343380,6510,6510,6510,6510,0
20231121,203300,1454343380,6510,6510,6510,6510,0
20231121,203200,1454343380,6510,6510,6510,6510,0
20231121,203100,1454343380,6510,6510,6510,6510,0
20231121,203000,1454343380,6510,6510,6510,6510,0
20231121,202900,1454343380,6510,6510,6510,6510,0
20231121,202800,1454343380,6510,6510,6510,6510,0
20231121,202700,1454343380,6510,6510,6510,6510,0
20231121,202600,1454343380,6510,6510,6510,6510,0
20231121,202500,1454343380,6510,6510,6510,6510,0
20231121,202400,1454343380,6510,6510,6510,6510,0
20231121,202300,1454343380,6510,6510,6510,6510,0
20231121,202200,1454343380,6510,6510,6510,6510,2009
20231121,202100,1454343380,6510,6510,6510,6510,0
20231121,202000,1454343380,6510,6510,6510,6510,0
20231121,201900,1454343380,6510,6510,6510,6510,0
20231121,201800,1454343380,6510,6510,6510,6510,0
20231121,201700,1454343380,6510,6510,6510,6510,0
20231121,201600,1454343380,6510,6510,6510,6510,0
20231121,201500,1454343380,6510,6510,6510,6510,0
20231121,201400,1454343380,6510,6510,6510,6510,0
20231121,201300,1454343380,6510,6510,6510,6510,0
20231121,201200,1454343380,6510,6510,6510,6510,0
20231121,201100,1454343380,6510,6510,6510,6510,0
20231121,201000,1454343380,6510,6510,6510,6510,0
20231121,200900,1454343380,6510,6510,6510,6510,0
20231121,200800,1454343380,6510,6510,6510,6510,0
20231121,200700,1454343380,6510,6510,6510,6510,0
20231121,200600,1454343380,6510,6510,6510,6510,0
20231121,200500,1454343380,6510,6510,6510,6510,0
20231121,200400,1454343380,6510,6510,6510,6510,0
20231121,200300,1454343380,6510,6510,6510,6510,0
20231121,200200,1454343380,6510,6510,6510,6510,0
20231121,200100,1454343380,6510,6510,6510,6510,0
20231121,200000,1454343380,6510,6510,6510,6510,0
20231121,195900,1454343380,6510,6510,6510,6510,0
20231121,195800,1454343380,6510,6510,6510,6510,0
20231121,195700,1454343380,6510,6510,6510,6510,0
20231121,195600,1454343380,6510,6510,6510,6510,0
20231121,195500,1454343380,6510,6510,6510,6510,0
20231121,195400,1454343380,6510,6510,6510,6510,0
20231121,195300,1454343380,6510,6510,6510,6510,0
20231121,195200,1454343380,6510,6510,6510,6510,2009
20231121,195100,1454343380,6510,6510,6510,6510,0
20231121,195000,1454343380,6510,6510,6510,6510,0
20231121,194900,1454343380,6510,6510,6510,6510,0
20231121,194800,1454343380,6510,6510,6510,6510,0
20231121,194700,1454343380,6510,6510,6510,6510,0
20231121,194600,1454343380,6510,6510,6510,6510,0
20231121,194500,1454343380,6510,6510,6510,6510,0
20231121,194400,1454343380,6510,6510,6510,6510,0
20231121,194300,1454343380,6510,6510,6510,6510,0
20231121,194200,1454343380,6510,6510,6510,6510,0
20231121,194100,1454343380,6510,6510,6510,6510,0
20231121,194000,1454343380,6510,6510,6510,6510,0
20231121,193900,1454343380,6510,6510,6510,6510,0
20231121,193800,1454343380,6510,6510,6510,6510,0
20231121,193700,1454343380,6510,6510,6510,6510,0
20231121,193600,1454343380,6510,6510,6510,6510,0
20231121,193500,1454343380,6510,6510,6510,6510,0
20231121,193400,1454343380,6510,6510,6510,6510,0
20231121,193300,1454343380,6510,6510,6510,6510,0
20231121,193200,1454343380,6510,6510,6510,6510,0
20231121,193100,1454343380,6510,6510,6510,6510,0
20231121,193000,1454343380,6510,6510,6510,6510,0
20231121,192900,1454343380,6510,6510,6510,6510,0
20231121,192800,1454343380,6510,6510,6510,6510,0
20231121,192700,1454343380,6510,6510,6510,6510,0
20231121,192600,1454343380,6510,6510,6510,6510,0
20231121,192500,1454343380,6510,6510,6510,6510,0
20231121,192400,1454343380,6510,6510,6510,6510,0
20231121,192300,1454343380,6510,6510,6510,6510,0
20231121,192200,1454343380,6510,6510,6510,6510,2009
20231121,192100,1454343380,6510,6510,6510,6510,0
20231121,192000,1454343380,6510,6510,6510,6510,0
20231121,191900,1454343380,6510,6510,6510,6510,0
20231121,191800,1454343380,6510,6510,6510,6510,0
20231121,191700,1454343380,6510,6510,6510,6510,0
20231121,191600,1454343380,6510,6510,6510,6510,0
20231121,191500,1454343380,6510,6510,6510,6510,0
20231121,191400,1454343380,6510,6510,6510,6510,0
20231121,191300,1454343380,6510,6510,6510,6510,0
20231121,191200,1454343380,6510,6510,6510,6510,0
20231121,191100,1454343380,6510,6510,6510,6510,0
20231121,191000,1454343380,6510,6510,6510,6510,0
20231121,190900,1454343380,6510,6510,6510,6510,0
20231121,190800,1454343380,6510,6510,6510,6510,0
20231121,190700,1454343380,6510,6510,6510,6510,0
20231121,190600,1454343380,6510,6510,6510,6510,0
20231121,190500,1454343380,6510,6510,6510,6510,0
20231121,190400,1454343380,6510,6510,6510,6510,0
20231121,190300,1454343380,6510,6510,6510,6510,0
20231121,190200,1454343380,6510,6510,6510,6510,0
20231121,190100,1454343380,6510,6510,6510,6510,0
20231121,190000,1454343380,6510,6510,6510,6510,0
20231121,185900,1454343380,6510,6510,6510,6510,0
20231121,185800,1454343380,6510,6510,6510,6510,0
20231121,185700,1454343380,6510,6510,6510,6510,0
20231121,185600,1454343380,6510,6510,6510,6510,0
20231121,185500,1454343380,6510,6510,6510,6510,0
20231121,185400,1454343380,6510,6510,6510,6510,0
20231121,185300,1454343380,6510,6510,6510,6510,0
20231121,185200,1454343380,6510,6510,6510,6510,2009
20231121,185100,1454343380,6510,6510,6510,6510,0
20231121,185000,1454343380,6510,6510,6510,6510,0
20231121,184900,1454343380,6510,6510,6510,6510,0
20231121,184800,1454343380,6510,6510,6510,6510,0
20231121,184700,1454343380,6510,6510,6510,6510,0
20231121,184600,1454343380,6510,6510,6510,6510,0
20231121,184500,1454343380,6510,6510,6510,6510,0
20231121,184400,1454343380,6510,6510,6510,6510,0
20231121,184300,1454343380,6510,6510,6510,6510,0
20231121,184200,1454343380,6510,6510,6510,6510,0
20231121,184100,1454343380,6510,6510,6510,6510,0
20231121,184000,1454343380,6510,6510,6510,6510,0
20231121,183900,1454343380,6510,6510,6510,6510,0
20231121,183800,1454343380,6510,6510,6510,6510,0
20231121,183700,1454343380,6510,6510,6510,6510,0
20231121,183600,1454343380,6510,6510,6510,6510,0
20231121,183500,1454343380,6510,6510,6510,6510,0
20231121,183400,1454343380,6510,6510,6510,6510,0
20231121,183300,1454343380,6510,6510,6510,6510,0
20231121,183200,1454343380,6510,6510,6510,6510,0
20231121,183100,1454343380,6510,6510,6510,6510,0
20231121,183000,1454343380,6510,6510,6510,6510,0
20231121,182900,1454343380,6510,6510,6510,6510,0
20231121,182800,1454343380,6510,6510,6510,6510,0
20231121,182700,1454343380,6510,6510,6510,6510,0
20231121,182600,1454343380,6510,6510,6510,6510,0
20231121,182500,1454343380,6510,6510,6510,6510,0
20231121,182400,1454343380,6510,6510,6510,6510,0
20231121,182300,1454343380,6510,6510,6510,6510,0
20231121,182200,1454343380,6510,6510,6510,6510,2009
20231121,182100,1454343380,6510,6510,6510,6510,0
20231121,182000,1454343380,6510,6510,6510,6510,0
20231121,181900,1454343380,6510,6510,6510,6510,0
20231121,181800,1454343380,6510,6510,6510,6510,0
20231121,181700,1454343380,6510,6510,6510,6510,0
20231121,181600,1454343380,6510,6510,6510,6510,0
20231121,181500,1454343380,6510,6510,6510,6510,0
20231121,181400,1454343380,6510,6510,6510,6510,0
20231121,181300,1454343380,6510,6510,6510,6510,0
20231121,181200,1454343380,6510,6510,6510,6510,0
20231121,181100,1454343380,6510,6510,6510,6510,0
20231121,181000,1454343380,6510,6510,6510,6510,0
20231121,180900,1454343380,6510,6510,6510,6510,0
20231121,180800,1454343380,6510,6510,6510,6510,0
20231121,180700,1454343380,6510,6510,6510,6510,0
20231121,180600,1454343380,6510,6510,6510,6510,0
20231121,180500,1454343380,6510,6510,6510,6510,0
20231121,180400,1454343380,6510,6510,6510,6510,0
20231121,180300,1454343380,6510,6510,6510,6510,0
20231121,180200,1454343380,6510,6510,6510,6510,0
20231121,180100,1454343380,6510,6510,6510,6510,0
20231121,180000,1454343380,6510,6510,6510,6510,0
20231121,175900,1454343380,6510,6510,6510,6510,0
20231121,175800,1454343380,6510,6510,6510,6510,0
20231121,175700,1454343380,6510,6510,6510,6510,0
20231121,175600,1454343380,6510,6510,6510,6510,0
20231121,175500,1454343380,6510,6510,6510,6510,0
20231121,175400,1454343380,6510,6510,6510,6510,0
20231121,175300,1454343380,6510,6510,6510,6510,0
20231121,175200,1454343380,6510,6510,6510,6510,2009
20231121,175100,1454343380,6510,6510,6510,6510,0
20231121,175000,1454343380,6510,6510,6510,6510,0
20231121,174900,1454343380,6510,6510,6510,6510,0
20231121,174800,1454343380,6510,6510,6510,6510,0
20231121,174700,1454343380,6510,6510,6510,6510,0
20231121,174600,1454343380,6510,6510,6510,6510,0
20231121,174500,1454343380,6510,6510,6510,6510,0
20231121,174400,1454343380,6510,6510,6510,6510,0
20231121,174300,1454343380,6510,6510,6510,6510,0
20231121,174200,1454343380,6510,6510,6510,6510,0
20231121,174100,1454343380,6510,6510,6510,6510,0
20231121,174000,1454343380,6510,6510,6510,6510,0
20231121,173900,1454343380,6510,6510,6510,6510,0
20231121,173800,1454343380,6510,6510,6510,6510,0
20231121,173700,1454343380,6510,6510,6510,6510,0
20231121,173600,1454343380,6510,6510,6510,6510,0
20231121,173500,1454343380,6510,6510,6510,6510,0
20231121,173400,1454343380,6510,6510,6510,6510,0
20231121,173300,1454343380,6510,6510,6510,6510,0
20231121,173200,1454343380,6510,6510,6510,6510,0
20231121,173100,1454343380,6510,6510,6510,6510,0
20231121,173000,1454343380,6510,6510,6510,6510,0
20231121,172900,1454343380,6510,6510,6510,6510,0
20231121,172800,1454343380,6510,6510,6510,6510,0
20231121,172700,1454343380,6510,6510,6510,6510,0
20231121,172600,1454343380,6510,6510,6510,6510,0
20231121,172500,1454343380,6510,6510,6510,6510,0
20231121,172400,1454343380,6510,6510,6510,6510,0
20231121,172300,1454343380,6510,6510,6510,6510,0
20231121,172200,1454343380,6510,6510,6510,6510,2009
20231121,172100,1454343380,6510,6510,6510,6510,0
20231121,172000,1454343380,6510,6510,6510,6510,0
20231121,171900,1454343380,6510,6510,6510,6510,0
20231121,171800,1454343380,6510,6510,6510,6510,0
20231121,171700,1454343380,6510,6510,6510,6510,0
20231121,171600,1454343380,6510,6510,6510,6510,0
20231121,171500,1454343380,6510,6510,6510,6510,0
20231121,171400,1454343380,6510,6510,6510,6510,0
20231121,171300,1454343380,6510,6510,6510,6510,0
20231121,171200,1454343380,6510,6510,6510,6510,0
20231121,171100,1454343380,6510,6510,6510,6510,0
20231121,171000,1454343380,6510,6510,6510,6510,0
20231121,170900,1454343380,6510,6510,6510,6510,0
20231121,170800,1454343380,6510,6510,6510,6510,0
20231121,170700,1454343380,6510,6510,6510,6510,0
20231121,170600,1454343380,6510,6510,6510,6510,0
20231121,170500,1454343380,6510,6510,6510,6510,0
20231121,170400,1454343380,6510,6510,6510,6510,0
20231121,170300,1454343380,6510,6510,6510,6510,0
20231121,170200,1454343380,6510,6510,6510,6510,0
20231121,170100,1454343380,6510,6510,6510,6510,0
20231121,170000,1454343380,6510,6510,6510,6510,0
20231121,165900,1454343380,6510,6510,6510,6510,0
20231121,165800,1454343380,6510,6510,6510,6510,0
20231121,165700,1454343380,6510,6510,6510,6510,0
20231121,165600,1454343380,6510,6510,6510,6510,0
20231121,165500,1454343380,6510,6510,6510,6510,0
20231121,165400,1454343380,6510,6510,6510,6510,0
20231121,165300,1454343380,6510,6510,6510,6510,0
20231121,165200,1454343380,6510,6510,6510,6510,2009
20231121,165100,1454343380,6510,6510,6510,6510,0
20231121,165000,1454343380,6510,6510,6510,6510,0
20231121,164900,1454343380,6510,6510,6510,6510,0
20231121,164800,1454343380,6510,6510,6510,6510,0
20231121,164700,1454343380,6510,6510,6510,6510,0
20231121,164600,1454343380,6510,6510,6510,6510,0
20231121,164500,1454343380,6510,6510,6510,6510,0
20231121,164400,1454343380,6510,6510,6510,6510,0
20231121,164300,1454343380,6510,6510,6510,6510,0
20231121,164200,1454343380,6510,6510,6510,6510,0
20231121,164100,1454343380,6510,6510,6510,6510,0
20231121,164000,1454343380,6510,6510,6510,6510,0
20231121,163900,1454343380,6510,6510,6510,6510,0
20231121,163800,1454343380,6510,6510,6510,6510,0
20231121,163700,1454343380,6510,6510,6510,6510,0
20231121,163600,1454343380,6510,6510,6510,6510,0
20231121,163500,1454343380,6510,6510,6510,6510,0
20231121,163400,1454343380,6510,6510,6510,6510,0
20231121,163300,1454343380,6510,6510,6510,6510,0
20231121,163200,1454343380,6510,6510,6510,6510,0
20231121,163100,1454343380,6510,6510,6510,6510,0
20231121,163000,1454343380,6510,6510,6510,6510,0
20231121,162900,1454343380,6510,6510,6510,6510,0
20231121,162800,1454343380,6510,6510,6510,6510,0
20231121,162700,1454343380,6510,6510,6510,6510,0
20231121,162600,1454343380,6510,6510,6510,6510,0
20231121,162500,1454343380,6510,6510,6510,6510,0
20231121,162400,1454343380,6510,6510,6510,6510,0
20231121,162300,1454343380,6510,6510,6510,6510,0
20231121,162200,1454343380,6510,6510,6510,6510,2009
20231121,162100,1454343380,6510,6510,6510,6510,0
20231121,162000,1454343380,6510,6510,6510,6510,0
20231121,161900,1454343380,6510,6510,6510,6510,0
20231121,161800,1454343380,6510,6510,6510,6510,0
20231121,161700,1454343380,6510,6510,6510,6510,0
20231121,161600,1454343380,6510,6510,6510,6510,0
20231121,161500,1454343380,6510,6510,6510,6510,0
20231121,161400,1454343380,6510,6510,6510,6510,0
20231121,161300,1454343380,6510,6510,6510,6510,0
20231121,161200,1454343380,6510,6510,6510,6510,0
20231121,161100,1454343380,6510,6510,6510,6510,0
20231121,161000,1454343380,6510,6510,6510,6510,0
20231121,160900,1454343380,6510,6510,6510,6510,0
20231121,160800,1454343380,6510,6510,6510,6510,0
20231121,160700,1454343380,6510,6510,6510,6510,0
20231121,160600,1454343380,6510,6510,6510,6510,0
20231121,160500,1454343380,6510,6510,6510,6510,0
20231121,160400,1454343380,6510,6510,6510,6510,0
20231121,160300,1454343380,6510,6510,6510,6510,0
20231121,160200,1454343380,6510,6510,6510,6510,0
20231121,160100,1454343380,6510,6510,6510,6510,0
20231121,160000,1454343380,6510,6510,6510,6510,0
20231121,155900,1454343380,6510,6510,6510,6510,0
20231121,155800,1454343380,6510,6510,6510,6510,0
20231121,155700,1454343380,6510,6510,6510,6510,0
20231121,155600,1454343380,6510,6510,6510,6510,0
20231121,155500,1454343380,6510,6510,6510,6510,0
20231121,155400,1454343380,6510,6510,6510,6510,0
20231121,155300,1454343380,6510,6510,6510,6510,0
20231121,155200,1454343380,6510,6510,6510,6510,2009
20231121,155100,1454343380,6510,6510,6510,6510,0
20231121,155000,1454343380,6510,6510,6510,6510,0
20231121,154900,1454343380,6510,6510,6510,6510,0
20231121,154800,1454343380,6510,6510,6510,6510,0
20231121,154700,1454343380,6510,6510,6510,6510,0
20231121,154600,1454343380,6510,6510,6510,6510,0
20231121,154500,1454343380,6510,6510,6510,6510,0
20231121,154400,1454343380,6510,6510,6510,6510,0
20231121,154300,1454343380,6510,6510,6510,6510,0
20231121,154200,1454343380,6510,6510,6510,6510,0
20231121,154100,1454343380,6510,6510,6510,6510,0
20231121,154000,1454343380,6510,6510,6510,6510,0
20231121,153900,1454343380,6510,6510,6510,6510,0
20231121,153800,1454343380,6510,6510,6510,6510,0
20231121,153700,1454343380,6510,6510,6510,6510,0
20231121,153600,1454343380,6510,6510,6510,6510,0
20231121,153500,1454343380,6510,6510,6510,6510,0
20231121,153400,1454343380,6510,6510,6510,6510,0
20231121,153300,1454343380,6510,6510,6510,6510,0
20231121,153200,1454343380,6510,6510,6510,6510,0
20231121,153100,1454343380,6510,6510,6510,6510,0
20231121,153000,1454343380,6510,6510,6510,6510,2009
20231121,152900,1441264790,6550,6550,6550,6550,0
20231121,152800,1441264790,6550,6550,6550,6550,0
20231121,152700,1441264790,6550,6550,6550,6550,0
20231121,152600,1441264790,6550,6550,6550,6550,0
20231121,152500,1441264790,6550,6550,6550,6550,0
20231121,152400,1441264790,6550,6550,6550,6550,0
20231121,152300,1441264790,6550,6550,6550,6550,0
20231121,152200,1441264790,6550,6550,6550,6550,0
20231121,152100,1441264790,6550,6550,6550,6550,0
20231121,152000,1441264790,6550,6550,6550,6550,0
20231121,151900,1441264790,6550,6550,6550,6550,211
20231121,151800,1439882740,6550,6550,6550,6550,2
20231121,151700,1439869640,6550,6550,6560,6550,70
20231121,151600,1439411050,6550,6550,6550,6550,1042
20231121,151500,1432585950,6550,6560,6560,6550,305
20231121,151400,1430586700,6550,6560,6560,6550,503
20231121,151300,1427290780,6560,6550,6560,6550,741
20231121,151200,1422434300,6560,6560,6560,6560,199
20231121,151100,1421128860,6560,6550,6560,6550,303
20231121,151000,1419141190,6560,6560,6560,6560,15
20231121,150900,1419042790,6550,6550,6560,6550,1153
20231121,150800,1411490610,6560,6560,6560,6560,196
20231121,150700,1410204850,6560,6550,6560,6550,1737
20231121,150600,1398824380,6550,6550,6550,6510,152
20231121,150500,1397834740,6510,6540,6540,6510,557
20231121,150400,1394195200,6520,6510,6540,6510,251
20231121,150300,1392555180,6510,6510,6510,6510,263
20231121,150200,1390843050,6510,6540,6540,6510,150
20231121,150100,1389865650,6540,6530,6540,6530,76
20231121,150000,1389368720,6510,6510,6510,6510,22
20231121,145900,1389225500,6510,6510,6510,6510,32
20231121,145800,1389017180,6540,6510,6540,6510,359
20231121,145700,1386678920,6510,6510,6510,6510,1
20231121,145600,1386672410,6510,6510,6510,6510,0
20231121,145500,1386672410,6510,6510,6510,6510,46
20231121,145400,1386372950,6510,6510,6510,6510,403
20231121,145300,1383749420,6510,6510,6510,6510,6
20231121,145200,1383710360,6540,6530,6540,6530,475
20231121,145100,1380608590,6530,6510,6530,6510,12
20231121,145000,1380530430,6510,6510,6510,6510,466
20231121,144900,1377496770,6510,6510,6510,6510,0
20231121,144800,1377496770,6510,6510,6510,6510,23
20231121,144700,1377347040,6510,6500,6510,6500,39
20231121,144600,1377093530,6500,6500,6500,6500,130
20231121,144500,1376248530,6510,6510,6510,6510,0
20231121,144400,1376248530,6510,6510,6510,6510,131
20231121,144300,1375395720,6520,6520,6520,6520,0
20231121,144200,1375395720,6520,6520,6520,6520,0
20231121,144100,1375395720,6520,6520,6520,6520,0
20231121,144000,1375395720,6520,6520,6520,6520,0
20231121,143900,1375395720,6520,6520,6520,6520,210
20231121,143800,1374026520,6520,6520,6520,6520,19
20231121,143700,1373902640,6510,6510,6510,6510,0
20231121,143600,1373902640,6510,6510,6510,6510,0
20231121,143500,1373902640,6510,6510,6510,6510,100
20231121,143400,1373251640,6510,6510,6510,6510,1
20231121,143300,1373245130,6520,6520,6520,6520,100
20231121,143200,1372593130,6520,6530,6530,6520,52
20231121,143100,1372254070,6530,6530,6530,6530,4
20231121,143000,1372227950,6520,6520,6520,6520,60
20231121,142900,1371836750,6520,6520,6520,6520,31
20231121,142800,1371634630,6520,6520,6520,6520,7
20231121,142700,1371588990,6500,6500,6500,6500,0
20231121,142600,1371588990,6500,6500,6500,6500,234
20231121,142500,1370067990,6500,6500,6500,6500,0
20231121,142400,1370067990,6500,6500,6500,6500,153
20231121,142300,1369073490,6500,6500,6500,6500,0
20231121,142200,1369073490,6500,6500,6500,6500,5
20231121,142100,1369040990,6500,6500,6500,6500,28
20231121,142000,1368858990,6510,6510,6510,6510,0
20231121,141900,1368858990,6510,6500,6510,6500,223
20231121,141800,1367408260,6510,6500,6510,6490,881
20231121,141700,1361684550,6500,6520,6520,6500,3955
20231121,141600,1335951670,6520,6520,6520,6520,0
20231121,141500,1335951670,6520,6520,6520,6520,270
20231121,141400,1334191270,6550,6550,6550,6550,1
20231121,141300,1334184720,6520,6520,6520,6520,0
20231121,141200,1334184720,6520,6520,6520,6520,30
20231121,141100,1333989120,6520,6530,6530,6520,353
20231121,141000,1331685130,6530,6530,6530,6530,8
20231121,140900,1331632890,6520,6520,6520,6520,0
20231121,140800,1331632890,6520,6520,6520,6520,0
20231121,140700,1331632890,6520,6530,6530,6520,103
20231121,140600,1330960330,6520,6520,6520,6520,0
20231121,140500,1330960330,6520,6530,6530,6520,281
20231121,140400,1329126400,6530,6530,6530,6530,0
20231121,140300,1329126400,6530,6540,6540,6530,540
20231121,140200,1325600000,6530,6530,6530,6530,0
20231121,140100,1325600000,6530,6530,6530,6530,0
20231121,140000,1325600000,6530,6530,6530,6530,0
20231121,135900,1325600000,6530,6530,6530,6530,0
20231121,135800,1325600000,6530,6530,6530,6530,5
20231121,135700,1325567350,6530,6530,6530,6530,1
20231121,135600,1325560820,6530,6530,6530,6530,975
20231121,135500,1319194070,6530,6540,6540,6530,54
20231121,135400,1318841220,6540,6540,6540,6540,77
20231121,135300,1318337640,6540,6540,6540,6540,0
20231121,135200,1318337640,6540,6540,6540,6540,100
20231121,135100,1317683640,6540,6540,6540,6540,100
20231121,135000,1317029640,6540,6540,6540,6540,0
20231121,134900,1317029640,6540,6540,6540,6540,0
20231121,134800,1317029640,6540,6540,6540,6540,0
20231121,134700,1317029640,6540,6560,6560,6540,39
20231121,134600,1316774560,6560,6560,6560,6560,0
20231121,134500,1316774560,6560,6560,6560,6560,171
20231121,134400,1315652800,6570,6570,6570,6570,0
20231121,134300,1315652800,6570,6570,6570,6570,1
20231121,134200,1315646230,6570,6570,6570,6570,1
20231121,134100,1315639660,6560,6560,6560,6560,0
20231121,134000,1315639660,6560,6560,6560,6560,259
20231121,133900,1313940620,6560,6560,6560,6560,0
20231121,133800,1313940620,6560,6560,6560,6560,1961
20231121,133700,1301076460,6560,6560,6560,6560,381
20231121,133600,1298577100,6560,6560,6560,6560,0
20231121,133500,1298577100,6560,6560,6560,6550,101
20231121,133400,1297915010,6560,6560,6560,6560,2
20231121,133300,1297901890,6570,6570,6570,6570,0
20231121,133200,1297901890,6570,6560,6570,6560,640
20231121,133100,1293701970,6560,6560,6560,6560,10
20231121,133000,1293636370,6560,6560,6560,6560,0
20231121,132900,1293636370,6560,6540,6560,6540,186
20231121,132800,1292418750,6540,6540,6540,6540,0
20231121,132700,1292418750,6540,6540,6540,6540,0
20231121,132600,1292418750,6540,6550,6550,6540,450
20231121,132500,1289475740,6540,6540,6540,6540,0
20231121,132400,1289475740,6540,6540,6540,6540,200
20231121,132300,1288167740,6550,6550,6550,6550,150
20231121,132200,1287185240,6550,6550,6550,6550,2
20231121,132100,1287172140,6550,6550,6550,6550,340
20231121,132000,1284945140,6540,6540,6540,6540,5
20231121,131900,1284912440,6540,6540,6540,6540,578
20231121,131800,1281132320,6530,6530,6530,6520,400
20231121,131700,1278521320,6530,6530,6530,6530,0
20231121,131600,1278521320,6530,6530,6530,6530,20
20231121,131500,1278390720,6530,6530,6530,6530,0
20231121,131400,1278390720,6530,6530,6530,6530,1
20231121,131300,1278384190,6530,6530,6530,6530,30
20231121,131200,1278188290,6510,6530,6530,6510,100
20231121,131100,1277536430,6530,6530,6530,6530,0
20231121,131000,1277536430,6530,6530,6530,6510,1213
20231121,130900,1269632350,6530,6540,6540,6530,93
20231121,130800,1269024830,6540,6540,6540,6540,21
20231121,130700,1268887490,6530,6530,6530,6530,1
20231121,130600,1268880960,6540,6540,6540,6540,15
20231121,130500,1268782860,6540,6540,6540,6540,0
20231121,130400,1268782860,6540,6530,6540,6530,140
20231121,130300,1267867660,6530,6530,6530,6530,15
20231121,130200,1267769710,6530,6530,6530,6530,0
20231121,130100,1267769710,6530,6530,6530,6530,0
20231121,130000,1267769710,6530,6530,6530,6530,0
20231121,125900,1267769710,6530,6530,6530,6530,0
20231121,125800,1267769710,6530,6530,6530,6530,1
20231121,125700,1267763180,6530,6530,6530,6530,329
20231121,125600,1265614810,6530,6530,6530,6530,0
20231121,125500,1265614810,6530,6520,6530,6520,220
20231121,125400,1264179210,6530,6510,6530,6510,70
20231121,125300,1263722280,6510,6510,6510,6510,1
20231121,125200,1263715770,6510,6510,6510,6510,0
20231121,125100,1263715770,6510,6510,6510,6510,98
20231121,125000,1263077790,6510,6510,6510,6510,63
20231121,124900,1262667660,6520,6520,6520,6520,823
20231121,124800,1257301700,6540,6540,6540,6540,0
20231121,124700,1257301700,6540,6540,6540,6540,0
20231121,124600,1257301700,6540,6540,6540,6540,46
20231121,124500,1257000860,6530,6530,6530,6530,205
20231121,124400,1255662210,6530,6530,6530,6530,170
20231121,124300,1254552110,6540,6540,6540,6540,0
20231121,124200,1254552110,6540,6540,6540,6540,0
20231121,124100,1254552110,6540,6540,6540,6540,0
20231121,124000,1254552110,6540,6540,6540,6540,589
20231121,123900,1250700050,6540,6540,6540,6540,45
20231121,123800,1250405750,6560,6540,6560,6540,380
20231121,123700,1247916950,6560,6550,6560,6540,307
20231121,123600,1245904300,6560,6560,6560,6560,0
20231121,123500,1245904300,6560,6550,6560,6550,4
20231121,123400,1245878090,6550,6550,6550,6550,10
20231121,123300,1245812590,6550,6550,6550,6550,145
20231121,123200,1244862840,6540,6540,6540,6540,0
20231121,123100,1244862840,6540,6540,6540,6540,1
20231121,123000,1244856300,6540,6540,6540,6540,1
20231121,122900,1244849760,6540,6540,6540,6540,1
20231121,122800,1244843220,6550,6550,6550,6550,0
20231121,122700,1244843220,6550,6550,6550,6550,404
20231121,122600,1242197020,6550,6550,6550,6550,25
20231121,122500,1242033270,6560,6560,6560,6560,1
20231121,122400,1242026710,6560,6560,6560,6560,0
20231121,122300,1242026710,6560,6550,6560,6550,2
20231121,122200,1242013600,6550,6550,6550,6550,243
20231121,122100,1240421950,6550,6550,6550,6550,0
20231121,122000,1240421950,6550,6540,6550,6540,15
20231121,121900,1240323840,6540,6540,6540,6540,110
20231121,121800,1239604440,6550,6550,6550,6550,0
20231121,121700,1239604440,6550,6550,6550,6550,0
20231121,121600,1239604440,6550,6550,6550,6550,0
20231121,121500,1239604440,6550,6550,6550,6550,5
20231121,121400,1239571690,6530,6530,6530,6530,0
20231121,121300,1239571690,6530,6540,6540,6530,135
20231121,121200,1238689810,6540,6550,6550,6540,211
20231121,121100,1237308930,6550,6550,6550,6550,115
20231121,121000,1236555680,6530,6530,6530,6530,0
20231121,120900,1236555680,6530,6540,6540,6530,223
20231121,120800,1235097990,6530,6530,6530,6530,0
20231121,120700,1235097990,6530,6550,6550,6530,79
20231121,120600,1234580800,6550,6550,6550,6550,93
20231121,120500,1233971650,6550,6550,6550,6550,6
20231121,120400,1233932350,6550,6550,6550,6550,2
20231121,120300,1233919250,6560,6550,6560,6550,367
20231121,120200,1231514730,6550,6550,6550,6550,7
20231121,120100,1231468880,6550,6540,6550,6540,78
20231121,120000,1230958050,6550,6550,6550,6550,0
20231121,115900,1230958050,6550,6550,6550,6550,2
20231121,115800,1230944950,6530,6530,6530,6530,0
20231121,115700,1230944950,6530,6530,6530,6530,149
20231121,115600,1229971980,6550,6550,6550,6550,0
20231121,115500,1229971980,6550,6550,6550,6550,10
20231121,115400,1229906480,6520,6520,6520,6520,0
20231121,115300,1229906480,6520,6520,6520,6520,0
20231121,115200,1229906480,6520,6550,6550,6520,971
20231121,115100,1223563880,6550,6550,6550,6550,0
20231121,115000,1223563880,6550,6550,6550,6550,27
20231121,114900,1223387030,6530,6530,6530,6530,0
20231121,114800,1223387030,6530,6530,6530,6530,4
20231121,114700,1223360910,6530,6530,6530,6530,0
20231121,114600,1223360910,6530,6530,6530,6530,0
20231121,114500,1223360910,6530,6530,6530,6530,0
20231121,114400,1223360910,6530,6530,6530,6530,115
20231121,114300,1222609960,6530,6530,6530,6530,0
20231121,114200,1222609960,6530,6530,6530,6530,30
20231121,114100,1222414060,6530,6530,6530,6530,400
20231121,114000,1219802060,6540,6540,6540,6540,0
20231121,113900,1219802060,6540,6540,6540,6540,400
20231121,113800,1217186060,6540,6540,6540,6540,13
20231121,113700,1217101040,6550,6550,6550,6550,0
20231121,113600,1217101040,6550,6550,6550,6550,1
20231121,113500,1217094490,6530,6530,6530,6530,93
20231121,113400,1216487200,6550,6550,6550,6550,0
20231121,113300,1216487200,6550,6550,6550,6550,128
20231121,113200,1215648800,6550,6550,6550,6550,25
20231121,113100,1215485050,6550,6540,6550,6540,55
20231121,113000,1215124850,6530,6530,6530,6530,100
20231121,112900,1214471850,6530,6530,6530,6530,0
20231121,112800,1214471850,6530,6530,6530,6530,0
20231121,112700,1214471850,6530,6530,6530,6530,69
20231121,112600,1214021280,6530,6530,6530,6530,0
20231121,112500,1214021280,6530,6530,6530,6530,0
20231121,112400,1214021280,6530,6530,6530,6530,0
20231121,112300,1214021280,6530,6530,6530,6530,121
20231121,112200,1213231150,6530,6520,6530,6520,279
20231121,112100,1211411980,6520,6530,6530,6520,208
20231121,112000,1210054470,6530,6540,6540,6530,62
20231121,111900,1209649230,6540,6540,6540,6540,100
20231121,111800,1208995230,6540,6540,6540,6540,160
20231121,111700,1207948830,6540,6540,6550,6540,153
20231121,111600,1206947210,6550,6550,6550,6550,1
20231121,111500,1206940660,6550,6550,6550,6550,1
20231121,111400,1206934110,6550,6550,6550,6550,178
20231121,111300,1205768210,6550,6550,6550,6550,3
20231121,111200,1205748560,6560,6570,6570,6560,13
20231121,111100,1205663180,6570,6560,6570,6560,15
20231121,111000,1205564680,6570,6570,6570,6570,6
20231121,110900,1205525260,6550,6550,6550,6550,0
20231121,110800,1205525260,6550,6550,6550,6550,472
20231121,110700,1202433660,6520,6530,6530,6520,149
20231121,110600,1201461360,6530,6530,6530,6530,0
20231121,110500,1201461360,6530,6530,6530,6530,0
20231121,110400,1201461360,6530,6530,6530,6530,0
20231121,110300,1201461360,6530,6530,6530,6530,599
20231121,110200,1197549890,6530,6530,6530,6530,300
20231121,110100,1195590890,6530,6530,6530,6530,0
20231121,110000,1195590890,6530,6530,6530,6530,200
20231121,105900,1194284890,6530,6530,6530,6530,80
20231121,105800,1193762490,6530,6530,6530,6530,0
20231121,105700,1193762490,6530,6530,6530,6530,0
20231121,105600,1193762490,6530,6540,6540,6530,345
20231121,105500,1191509570,6530,6540,6540,6530,716
20231121,105400,1186832080,6550,6550,6550,6550,0
20231121,105300,1186832080,6550,6550,6550,6550,9
20231121,105200,1186773130,6550,6570,6570,6550,151
20231121,105100,1185782060,6540,6540,6540,6540,0
20231121,105000,1185782060,6540,6540,6540,6540,49
20231121,104900,1185461600,6540,6570,6570,6540,369
20231121,104800,1183044920,6570,6570,6570,6570,1
20231121,104700,1183038350,6560,6550,6560,6550,423
20231121,104600,1180263520,6550,6550,6550,6550,1
20231121,104500,1180256970,6540,6540,6540,6540,5
20231121,104400,1180224270,6530,6530,6530,6530,0
20231121,104300,1180224270,6530,6550,6550,6530,337
20231121,104200,1178018610,6550,6530,6550,6530,175
20231121,104100,1176875820,6530,6530,6530,6530,1
20231121,104000,1176869290,6530,6530,6530,6530,1
20231121,103900,1176862760,6550,6550,6550,6550,10
20231121,103800,1176797260,6540,6540,6540,6540,18
20231121,103700,1176679540,6540,6530,6540,6530,260
20231121,103600,1174981710,6530,6530,6530,6530,345
20231121,103500,1172728860,6530,6530,6530,6530,3
20231121,103400,1172709270,6530,6530,6530,6530,0
20231121,103300,1172709270,6530,6530,6530,6520,121
20231121,103200,1171919150,6540,6540,6540,6540,529
20231121,103100,1168459490,6540,6540,6540,6540,25
20231121,103000,1168295990,6540,6540,6540,6540,51
20231121,102900,1167962450,6550,6550,6550,6540,22
20231121,102800,1167818450,6540,6540,6540,6540,3
20231121,102700,1167798830,6540,6540,6540,6540,112
20231121,102600,1167066350,6540,6560,6560,6540,73
20231121,102500,1166588890,6560,6560,6560,6560,108
20231121,102400,1165880410,6560,6530,6560,6530,202
20231121,102300,1164561320,6530,6530,6530,6530,135
20231121,102200,1163679770,6530,6530,6530,6530,215
20231121,102100,1162275820,6520,6520,6530,6520,25
20231121,102000,1162112670,6510,6520,6520,6510,310
20231121,101900,1160093100,6520,6520,6520,6520,30
20231121,101800,1159897500,6520,6520,6520,6520,10
20231121,101700,1159832300,6520,6520,6530,6520,41
20231121,101600,1159564880,6530,6530,6530,6530,0
20231121,101500,1159564880,6530,6530,6530,6530,10
20231121,101400,1159499580,6530,6530,6530,6530,160
20231121,101300,1158454780,6540,6520,6540,6520,89
20231121,101200,1157873100,6520,6530,6530,6460,5459
20231121,101100,1122408890,6530,6530,6530,6530,31
20231121,101000,1122206460,6540,6540,6540,6510,177
20231121,100900,1121052690,6500,6500,6500,6500,45
20231121,100800,1120760190,6500,6510,6510,6500,142
20231121,100700,1119836770,6500,6510,6510,6500,1296
20231121,100600,1111402300,6510,6530,6530,6510,504
20231121,100500,1108117180,6530,6530,6530,6530,48
20231121,100400,1107803740,6530,6540,6540,6530,324
20231121,100300,1105687770,6530,6530,6530,6520,151
20231121,100200,1104701940,6500,6510,6540,6500,1032
20231121,100100,1097984520,6540,6520,6540,6510,2048
20231121,100000,1084596940,6520,6520,6530,6510,615
20231121,095900,1080585390,6520,6530,6530,6500,2281
20231121,095800,1065709980,6530,6530,6530,6530,170
20231121,095700,1064599880,6540,6540,6540,6540,279
20231121,095600,1062775220,6540,6540,6540,6530,664
20231121,095500,1058437410,6540,6540,6540,6530,181
20231121,095400,1057254170,6540,6570,6570,6540,3989
20231121,095300,1031088160,6570,6560,6570,6560,464
20231121,095200,1028043850,6560,6580,6580,6560,844
20231121,095100,1022499560,6580,6590,6620,6580,1079
20231121,095000,1015391300,6590,6590,6640,6590,700
20231121,094900,1010776830,6640,6620,6640,6600,594
20231121,094800,1006849590,6620,6640,6640,6610,2077
20231121,094700,993115290,6650,6600,6680,6600,364
20231121,094600,990695570,6720,6610,6720,6560,7448
20231121,094500,940924450,6620,6570,6620,6570,1047
20231121,094400,934027020,6540,6540,6540,6540,215
20231121,094300,932620920,6540,6540,6570,6540,1036
20231121,094200,925837160,6530,6540,6560,6520,1170
20231121,094100,918191800,6540,6570,6580,6540,3978
20231121,094000,892081120,6580,6570,6630,6570,1341
20231121,093900,883261000,6580,6630,6630,6580,1383
20231121,093800,874149930,6590,6680,6680,6580,6297
20231121,093700,832481120,6670,6730,6760,6670,13772
20231121,093600,740139220,6760,6670,6760,6650,10165
20231121,093500,671939920,6710,6620,6730,6620,16465
20231121,093400,561855140,6620,6470,6630,6470,8893
20231121,093300,503435240,6490,6490,6490,6470,608
20231121,093200,499496450,6490,6530,6540,6490,340
20231121,093100,497276360,6480,6480,6480,6480,0
20231121,093000,497276360,6480,6480,6560,6480,823
20231121,092900,491923550,6560,6470,6590,6460,1239
20231121,092800,483876130,6470,6460,6470,6460,1000
20231121,092700,477411130,6450,6430,6450,6430,718
20231121,092600,472787070,6430,6380,6430,6380,1442
20231121,092500,463529850,6380,6400,6400,6380,1940
20231121,092400,451140760,6420,6410,6420,6390,4956
20231121,092300,419443140,6410,6430,6430,6410,1104
20231121,092200,412353570,6450,6420,6450,6420,215
20231121,092100,410972630,6420,6430,6430,6410,528
20231121,092000,407584730,6420,6430,6430,6420,475
20231121,091900,404534730,6440,6460,6460,6430,3032
20231121,091800,384997490,6460,6450,6460,6440,1154
20231121,091700,377552160,6460,6500,6500,6460,433
20231121,091600,374754800,6470,6490,6490,6470,877
20231121,091500,369065160,6490,6450,6490,6450,760
20231121,091400,364161560,6450,6440,6450,6440,1449
20231121,091300,354820530,6440,6490,6490,6440,3757
20231121,091200,330550560,6500,6480,6500,6480,705
20231121,091100,325977060,6480,6490,6490,6480,5659
20231121,091000,289293530,6520,6490,6540,6480,1442
20231121,090900,279930220,6480,6480,6550,6480,1031
20231121,090800,273234060,6490,6500,6520,6490,1683
20231121,090700,262294410,6500,6560,6560,6500,2173
20231121,090600,248098700,6560,6570,6570,6540,2513
20231121,090500,231639060,6540,6540,6580,6540,1927
20231121,090400,219017220,6540,6600,6600,6540,2802
20231121,090300,200630130,6600,6560,6600,6540,1448
20231121,090200,191106930,6530,6610,6620,6530,5107
20231121,090100,157533280,6610,6650,6670,6590,8302
20231121,090000,102583970,6650,6720,6730,6650,15306