stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,214300,1465694440,6960,6960,6960,6960,3977
20241126,214200,1465694440,6960,6960,6960,6960,0
20241126,214100,1465694440,6960,6960,6960,6960,0
20241126,214000,1465694440,6960,6960,6960,6960,0
20241126,213900,1465694440,6960,6960,6960,6960,0
20241126,213800,1465694440,6960,6960,6960,6960,0
20241126,213700,1465694440,6960,6960,6960,6960,0
20241126,213600,1465694440,6960,6960,6960,6960,0
20241126,213500,1465694440,6960,6960,6960,6960,0
20241126,213400,1465694440,6960,6960,6960,6960,0
20241126,213300,1465694440,6960,6960,6960,6960,0
20241126,213200,1465694440,6960,6960,6960,6960,0
20241126,213100,1465694440,6960,6960,6960,6960,0
20241126,213000,1465694440,6960,6960,6960,6960,0
20241126,212900,1465694440,6960,6960,6960,6960,0
20241126,212800,1465694440,6960,6960,6960,6960,0
20241126,212700,1465694440,6960,6960,6960,6960,0
20241126,212600,1465694440,6960,6960,6960,6960,0
20241126,212500,1465694440,6960,6960,6960,6960,0
20241126,212400,1465694440,6960,6960,6960,6960,0
20241126,212300,1465694440,6960,6960,6960,6960,0
20241126,212200,1465694440,6960,6960,6960,6960,0
20241126,212100,1465694440,6960,6960,6960,6960,0
20241126,212000,1465694440,6960,6960,6960,6960,0
20241126,211900,1465694440,6960,6960,6960,6960,0
20241126,211800,1465694440,6960,6960,6960,6960,0
20241126,211700,1465694440,6960,6960,6960,6960,0
20241126,211600,1465694440,6960,6960,6960,6960,0
20241126,211500,1465694440,6960,6960,6960,6960,0
20241126,211400,1465694440,6960,6960,6960,6960,0
20241126,211300,1465694440,6960,6960,6960,6960,3977
20241126,211200,1465694440,6960,6960,6960,6960,0
20241126,211100,1465694440,6960,6960,6960,6960,0
20241126,211000,1465694440,6960,6960,6960,6960,0
20241126,210900,1465694440,6960,6960,6960,6960,0
20241126,210800,1465694440,6960,6960,6960,6960,0
20241126,210700,1465694440,6960,6960,6960,6960,0
20241126,210600,1465694440,6960,6960,6960,6960,0
20241126,210500,1465694440,6960,6960,6960,6960,0
20241126,210400,1465694440,6960,6960,6960,6960,0
20241126,210300,1465694440,6960,6960,6960,6960,0
20241126,210200,1465694440,6960,6960,6960,6960,0
20241126,210100,1465694440,6960,6960,6960,6960,0
20241126,210000,1465694440,6960,6960,6960,6960,0
20241126,205900,1465694440,6960,6960,6960,6960,0
20241126,205800,1465694440,6960,6960,6960,6960,0
20241126,205700,1465694440,6960,6960,6960,6960,0
20241126,205600,1465694440,6960,6960,6960,6960,0
20241126,205500,1465694440,6960,6960,6960,6960,0
20241126,205400,1465694440,6960,6960,6960,6960,0
20241126,205300,1465694440,6960,6960,6960,6960,0
20241126,205200,1465694440,6960,6960,6960,6960,0
20241126,205100,1465694440,6960,6960,6960,6960,0
20241126,205000,1465694440,6960,6960,6960,6960,0
20241126,204900,1465694440,6960,6960,6960,6960,0
20241126,204800,1465694440,6960,6960,6960,6960,0
20241126,204700,1465694440,6960,6960,6960,6960,0
20241126,204600,1465694440,6960,6960,6960,6960,0
20241126,204500,1465694440,6960,6960,6960,6960,0
20241126,204400,1465694440,6960,6960,6960,6960,0
20241126,204300,1465694440,6960,6960,6960,6960,3977
20241126,204200,1465694440,6960,6960,6960,6960,0
20241126,204100,1465694440,6960,6960,6960,6960,0
20241126,204000,1465694440,6960,6960,6960,6960,0
20241126,203900,1465694440,6960,6960,6960,6960,0
20241126,203800,1465694440,6960,6960,6960,6960,0
20241126,203700,1465694440,6960,6960,6960,6960,0
20241126,203600,1465694440,6960,6960,6960,6960,0
20241126,203500,1465694440,6960,6960,6960,6960,0
20241126,203400,1465694440,6960,6960,6960,6960,0
20241126,203300,1465694440,6960,6960,6960,6960,0
20241126,203200,1465694440,6960,6960,6960,6960,0
20241126,203100,1465694440,6960,6960,6960,6960,0
20241126,203000,1465694440,6960,6960,6960,6960,0
20241126,202900,1465694440,6960,6960,6960,6960,0
20241126,202800,1465694440,6960,6960,6960,6960,0
20241126,202700,1465694440,6960,6960,6960,6960,0
20241126,202600,1465694440,6960,6960,6960,6960,0
20241126,202500,1465694440,6960,6960,6960,6960,0
20241126,202400,1465694440,6960,6960,6960,6960,0
20241126,202300,1465694440,6960,6960,6960,6960,0
20241126,202200,1465694440,6960,6960,6960,6960,0
20241126,202100,1465694440,6960,6960,6960,6960,0
20241126,202000,1465694440,6960,6960,6960,6960,0
20241126,201900,1465694440,6960,6960,6960,6960,0
20241126,201800,1465694440,6960,6960,6960,6960,0
20241126,201700,1465694440,6960,6960,6960,6960,0
20241126,201600,1465694440,6960,6960,6960,6960,0
20241126,201500,1465694440,6960,6960,6960,6960,0
20241126,201400,1465694440,6960,6960,6960,6960,0
20241126,201300,1465694440,6960,6960,6960,6960,3977
20241126,201200,1465694440,6960,6960,6960,6960,0
20241126,201100,1465694440,6960,6960,6960,6960,0
20241126,201000,1465694440,6960,6960,6960,6960,0
20241126,200900,1465694440,6960,6960,6960,6960,0
20241126,200800,1465694440,6960,6960,6960,6960,0
20241126,200700,1465694440,6960,6960,6960,6960,0
20241126,200600,1465694440,6960,6960,6960,6960,0
20241126,200500,1465694440,6960,6960,6960,6960,0
20241126,200400,1465694440,6960,6960,6960,6960,0
20241126,200300,1465694440,6960,6960,6960,6960,0
20241126,200200,1465694440,6960,6960,6960,6960,0
20241126,200100,1465694440,6960,6960,6960,6960,0
20241126,200000,1465694440,6960,6960,6960,6960,0
20241126,195900,1465694440,6960,6960,6960,6960,0
20241126,195800,1465694440,6960,6960,6960,6960,0
20241126,195700,1465694440,6960,6960,6960,6960,0
20241126,195600,1465694440,6960,6960,6960,6960,0
20241126,195500,1465694440,6960,6960,6960,6960,0
20241126,195400,1465694440,6960,6960,6960,6960,0
20241126,195300,1465694440,6960,6960,6960,6960,0
20241126,195200,1465694440,6960,6960,6960,6960,0
20241126,195100,1465694440,6960,6960,6960,6960,0
20241126,195000,1465694440,6960,6960,6960,6960,0
20241126,194900,1465694440,6960,6960,6960,6960,0
20241126,194800,1465694440,6960,6960,6960,6960,0
20241126,194700,1465694440,6960,6960,6960,6960,0
20241126,194600,1465694440,6960,6960,6960,6960,0
20241126,194500,1465694440,6960,6960,6960,6960,0
20241126,194400,1465694440,6960,6960,6960,6960,0
20241126,194300,1465694440,6960,6960,6960,6960,3977
20241126,194200,1465694440,6960,6960,6960,6960,0
20241126,194100,1465694440,6960,6960,6960,6960,0
20241126,194000,1465694440,6960,6960,6960,6960,0
20241126,193900,1465694440,6960,6960,6960,6960,0
20241126,193800,1465694440,6960,6960,6960,6960,0
20241126,193700,1465694440,6960,6960,6960,6960,0
20241126,193600,1465694440,6960,6960,6960,6960,0
20241126,193500,1465694440,6960,6960,6960,6960,0
20241126,193400,1465694440,6960,6960,6960,6960,0
20241126,193300,1465694440,6960,6960,6960,6960,0
20241126,193200,1465694440,6960,6960,6960,6960,0
20241126,193100,1465694440,6960,6960,6960,6960,0
20241126,193000,1465694440,6960,6960,6960,6960,0
20241126,192900,1465694440,6960,6960,6960,6960,0
20241126,192800,1465694440,6960,6960,6960,6960,0
20241126,192700,1465694440,6960,6960,6960,6960,0
20241126,192600,1465694440,6960,6960,6960,6960,0
20241126,192500,1465694440,6960,6960,6960,6960,0
20241126,192400,1465694440,6960,6960,6960,6960,0
20241126,192300,1465694440,6960,6960,6960,6960,0
20241126,192200,1465694440,6960,6960,6960,6960,0
20241126,192100,1465694440,6960,6960,6960,6960,0
20241126,192000,1465694440,6960,6960,6960,6960,0
20241126,191900,1465694440,6960,6960,6960,6960,0
20241126,191800,1465694440,6960,6960,6960,6960,0
20241126,191700,1465694440,6960,6960,6960,6960,0
20241126,191600,1465694440,6960,6960,6960,6960,0
20241126,191500,1465694440,6960,6960,6960,6960,0
20241126,191400,1465694440,6960,6960,6960,6960,0
20241126,191300,1465694440,6960,6960,6960,6960,3977
20241126,191200,1465694440,6960,6960,6960,6960,0
20241126,191100,1465694440,6960,6960,6960,6960,0
20241126,191000,1465694440,6960,6960,6960,6960,0
20241126,190900,1465694440,6960,6960,6960,6960,0
20241126,190800,1465694440,6960,6960,6960,6960,0
20241126,190700,1465694440,6960,6960,6960,6960,0
20241126,190600,1465694440,6960,6960,6960,6960,0
20241126,190500,1465694440,6960,6960,6960,6960,0
20241126,190400,1465694440,6960,6960,6960,6960,0
20241126,190300,1465694440,6960,6960,6960,6960,0
20241126,190200,1465694440,6960,6960,6960,6960,0
20241126,190100,1465694440,6960,6960,6960,6960,0
20241126,190000,1465694440,6960,6960,6960,6960,0
20241126,185900,1465694440,6960,6960,6960,6960,0
20241126,185800,1465694440,6960,6960,6960,6960,0
20241126,185700,1465694440,6960,6960,6960,6960,0
20241126,185600,1465694440,6960,6960,6960,6960,0
20241126,185500,1465694440,6960,6960,6960,6960,0
20241126,185400,1465694440,6960,6960,6960,6960,0
20241126,185300,1465694440,6960,6960,6960,6960,0
20241126,185200,1465694440,6960,6960,6960,6960,0
20241126,185100,1465694440,6960,6960,6960,6960,0
20241126,185000,1465694440,6960,6960,6960,6960,0
20241126,184900,1465694440,6960,6960,6960,6960,0
20241126,184800,1465694440,6960,6960,6960,6960,0
20241126,184700,1465694440,6960,6960,6960,6960,0
20241126,184600,1465694440,6960,6960,6960,6960,0
20241126,184500,1465694440,6960,6960,6960,6960,0
20241126,184400,1465694440,6960,6960,6960,6960,0
20241126,184300,1465694440,6960,6960,6960,6960,3977
20241126,184200,1465694440,6960,6960,6960,6960,0
20241126,184100,1465694440,6960,6960,6960,6960,0
20241126,184000,1465694440,6960,6960,6960,6960,0
20241126,183900,1465694440,6960,6960,6960,6960,0
20241126,183800,1465694440,6960,6960,6960,6960,0
20241126,183700,1465694440,6960,6960,6960,6960,0
20241126,183600,1465694440,6960,6960,6960,6960,0
20241126,183500,1465694440,6960,6960,6960,6960,0
20241126,183400,1465694440,6960,6960,6960,6960,0
20241126,183300,1465694440,6960,6960,6960,6960,0
20241126,183200,1465694440,6960,6960,6960,6960,0
20241126,183100,1465694440,6960,6960,6960,6960,0
20241126,183000,1465694440,6960,6960,6960,6960,0
20241126,182900,1465694440,6960,6960,6960,6960,0
20241126,182800,1465694440,6960,6960,6960,6960,0
20241126,182700,1465694440,6960,6960,6960,6960,0
20241126,182600,1465694440,6960,6960,6960,6960,0
20241126,182500,1465694440,6960,6960,6960,6960,0
20241126,182400,1465694440,6960,6960,6960,6960,0
20241126,182300,1465694440,6960,6960,6960,6960,0
20241126,182200,1465694440,6960,6960,6960,6960,0
20241126,182100,1465694440,6960,6960,6960,6960,0
20241126,182000,1465694440,6960,6960,6960,6960,0
20241126,181900,1465694440,6960,6960,6960,6960,0
20241126,181800,1465694440,6960,6960,6960,6960,0
20241126,181700,1465694440,6960,6960,6960,6960,0
20241126,181600,1465694440,6960,6960,6960,6960,0
20241126,181500,1465694440,6960,6960,6960,6960,0
20241126,181400,1465694440,6960,6960,6960,6960,0
20241126,181300,1465694440,6960,6960,6960,6960,3977
20241126,181200,1465694440,6960,6960,6960,6960,0
20241126,181100,1465694440,6960,6960,6960,6960,0
20241126,181000,1465694440,6960,6960,6960,6960,0
20241126,180900,1465694440,6960,6960,6960,6960,0
20241126,180800,1465694440,6960,6960,6960,6960,0
20241126,180700,1465694440,6960,6960,6960,6960,0
20241126,180600,1465694440,6960,6960,6960,6960,0
20241126,180500,1465694440,6960,6960,6960,6960,0
20241126,180400,1465694440,6960,6960,6960,6960,0
20241126,180300,1465694440,6960,6960,6960,6960,0
20241126,180200,1465694440,6960,6960,6960,6960,0
20241126,180100,1465694440,6960,6960,6960,6960,0
20241126,180000,1465694440,6960,6960,6960,6960,0
20241126,175900,1465694440,6960,6960,6960,6960,0
20241126,175800,1465694440,6960,6960,6960,6960,0
20241126,175700,1465694440,6960,6960,6960,6960,0
20241126,175600,1465694440,6960,6960,6960,6960,0
20241126,175500,1465694440,6960,6960,6960,6960,0
20241126,175400,1465694440,6960,6960,6960,6960,0
20241126,175300,1465694440,6960,6960,6960,6960,0
20241126,175200,1465694440,6960,6960,6960,6960,0
20241126,175100,1465694440,6960,6960,6960,6960,0
20241126,175000,1465694440,6960,6960,6960,6960,0
20241126,174900,1465694440,6960,6960,6960,6960,0
20241126,174800,1465694440,6960,6960,6960,6960,0
20241126,174700,1465694440,6960,6960,6960,6960,0
20241126,174600,1465694440,6960,6960,6960,6960,0
20241126,174500,1465694440,6960,6960,6960,6960,0
20241126,174400,1465694440,6960,6960,6960,6960,0
20241126,174300,1465694440,6960,6960,6960,6960,3977
20241126,174200,1465694440,6960,6960,6960,6960,0
20241126,174100,1465694440,6960,6960,6960,6960,0
20241126,174000,1465694440,6960,6960,6960,6960,0
20241126,173900,1465694440,6960,6960,6960,6960,0
20241126,173800,1465694440,6960,6960,6960,6960,0
20241126,173700,1465694440,6960,6960,6960,6960,0
20241126,173600,1465694440,6960,6960,6960,6960,0
20241126,173500,1465694440,6960,6960,6960,6960,0
20241126,173400,1465694440,6960,6960,6960,6960,0
20241126,173300,1465694440,6960,6960,6960,6960,0
20241126,173200,1465694440,6960,6960,6960,6960,0
20241126,173100,1465694440,6960,6960,6960,6960,0
20241126,173000,1465694440,6960,6960,6960,6960,0
20241126,172900,1465694440,6960,6960,6960,6960,0
20241126,172800,1465694440,6960,6960,6960,6960,0
20241126,172700,1465694440,6960,6960,6960,6960,0
20241126,172600,1465694440,6960,6960,6960,6960,0
20241126,172500,1465694440,6960,6960,6960,6960,0
20241126,172400,1465694440,6960,6960,6960,6960,0
20241126,172300,1465694440,6960,6960,6960,6960,0
20241126,172200,1465694440,6960,6960,6960,6960,0
20241126,172100,1465694440,6960,6960,6960,6960,0
20241126,172000,1465694440,6960,6960,6960,6960,0
20241126,171900,1465694440,6960,6960,6960,6960,0
20241126,171800,1465694440,6960,6960,6960,6960,0
20241126,171700,1465694440,6960,6960,6960,6960,0
20241126,171600,1465694440,6960,6960,6960,6960,0
20241126,171500,1465694440,6960,6960,6960,6960,0
20241126,171400,1465694440,6960,6960,6960,6960,0
20241126,171300,1465694440,6960,6960,6960,6960,3977
20241126,171200,1465694440,6960,6960,6960,6960,0
20241126,171100,1465694440,6960,6960,6960,6960,0
20241126,171000,1465694440,6960,6960,6960,6960,0
20241126,170900,1465694440,6960,6960,6960,6960,0
20241126,170800,1465694440,6960,6960,6960,6960,0
20241126,170700,1465694440,6960,6960,6960,6960,0
20241126,170600,1465694440,6960,6960,6960,6960,0
20241126,170500,1465694440,6960,6960,6960,6960,0
20241126,170400,1465694440,6960,6960,6960,6960,0
20241126,170300,1465694440,6960,6960,6960,6960,0
20241126,170200,1465694440,6960,6960,6960,6960,0
20241126,170100,1465694440,6960,6960,6960,6960,0
20241126,170000,1465694440,6960,6960,6960,6960,0
20241126,165900,1465694440,6960,6960,6960,6960,0
20241126,165800,1465694440,6960,6960,6960,6960,0
20241126,165700,1465694440,6960,6960,6960,6960,0
20241126,165600,1465694440,6960,6960,6960,6960,0
20241126,165500,1465694440,6960,6960,6960,6960,0
20241126,165400,1465694440,6960,6960,6960,6960,0
20241126,165300,1465694440,6960,6960,6960,6960,0
20241126,165200,1465694440,6960,6960,6960,6960,0
20241126,165100,1465694440,6960,6960,6960,6960,0
20241126,165000,1465694440,6960,6960,6960,6960,0
20241126,164900,1465694440,6960,6960,6960,6960,0
20241126,164800,1465694440,6960,6960,6960,6960,0
20241126,164700,1465694440,6960,6960,6960,6960,0
20241126,164600,1465694440,6960,6960,6960,6960,0
20241126,164500,1465694440,6960,6960,6960,6960,0
20241126,164400,1465694440,6960,6960,6960,6960,0
20241126,164300,1465694440,6960,6960,6960,6960,3977
20241126,164200,1465694440,6960,6960,6960,6960,0
20241126,164100,1465694440,6960,6960,6960,6960,0
20241126,164000,1465694440,6960,6960,6960,6960,0
20241126,163900,1465694440,6960,6960,6960,6960,0
20241126,163800,1465694440,6960,6960,6960,6960,0
20241126,163700,1465694440,6960,6960,6960,6960,0
20241126,163600,1465694440,6960,6960,6960,6960,0
20241126,163500,1465694440,6960,6960,6960,6960,0
20241126,163400,1465694440,6960,6960,6960,6960,0
20241126,163300,1465694440,6960,6960,6960,6960,0
20241126,163200,1465694440,6960,6960,6960,6960,0
20241126,163100,1465694440,6960,6960,6960,6960,0
20241126,163000,1465694440,6960,6960,6960,6960,0
20241126,162900,1465694440,6960,6960,6960,6960,0
20241126,162800,1465694440,6960,6960,6960,6960,0
20241126,162700,1465694440,6960,6960,6960,6960,0
20241126,162600,1465694440,6960,6960,6960,6960,0
20241126,162500,1465694440,6960,6960,6960,6960,0
20241126,162400,1465694440,6960,6960,6960,6960,0
20241126,162300,1465694440,6960,6960,6960,6960,0
20241126,162200,1465694440,6960,6960,6960,6960,0
20241126,162100,1465694440,6960,6960,6960,6960,0
20241126,162000,1465694440,6960,6960,6960,6960,0
20241126,161900,1465694440,6960,6960,6960,6960,0
20241126,161800,1465694440,6960,6960,6960,6960,0
20241126,161700,1465694440,6960,6960,6960,6960,0
20241126,161600,1465694440,6960,6960,6960,6960,0
20241126,161500,1465694440,6960,6960,6960,6960,0
20241126,161400,1465694440,6960,6960,6960,6960,0
20241126,161300,1465694440,6960,6960,6960,6960,3977
20241126,161200,1465694440,6960,6960,6960,6960,0
20241126,161100,1465694440,6960,6960,6960,6960,0
20241126,161000,1465694440,6960,6960,6960,6960,0
20241126,160900,1465694440,6960,6960,6960,6960,0
20241126,160800,1465694440,6960,6960,6960,6960,0
20241126,160700,1465694440,6960,6960,6960,6960,0
20241126,160600,1465694440,6960,6960,6960,6960,0
20241126,160500,1465694440,6960,6960,6960,6960,0
20241126,160400,1465694440,6960,6960,6960,6960,0
20241126,160300,1465694440,6960,6960,6960,6960,0
20241126,160200,1465694440,6960,6960,6960,6960,0
20241126,160100,1465694440,6960,6960,6960,6960,0
20241126,160000,1465694440,6960,6960,6960,6960,0
20241126,155900,1465694440,6960,6960,6960,6960,0
20241126,155800,1465694440,6960,6960,6960,6960,0
20241126,155700,1465694440,6960,6960,6960,6960,0
20241126,155600,1465694440,6960,6960,6960,6960,0
20241126,155500,1465694440,6960,6960,6960,6960,0
20241126,155400,1465694440,6960,6960,6960,6960,0
20241126,155300,1465694440,6960,6960,6960,6960,0
20241126,155200,1465694440,6960,6960,6960,6960,0
20241126,155100,1465694440,6960,6960,6960,6960,0
20241126,155000,1465694440,6960,6960,6960,6960,0
20241126,154900,1465694440,6960,6960,6960,6960,0
20241126,154800,1465694440,6960,6960,6960,6960,0
20241126,154700,1465694440,6960,6960,6960,6960,0
20241126,154600,1465694440,6960,6960,6960,6960,0
20241126,154500,1465694440,6960,6960,6960,6960,0
20241126,154400,1465694440,6960,6960,6960,6960,0
20241126,154300,1465694440,6960,6960,6960,6960,3977
20241126,154200,1465694440,6960,6960,6960,6960,0
20241126,154100,1465694440,6960,6960,6960,6960,0
20241126,154000,1465694440,6960,6960,6960,6960,0
20241126,153900,1465694440,6960,6960,6960,6960,0
20241126,153800,1465694440,6960,6960,6960,6960,0
20241126,153700,1465694440,6960,6960,6960,6960,0
20241126,153600,1465694440,6960,6960,6960,6960,0
20241126,153500,1465694440,6960,6960,6960,6960,0
20241126,153400,1465694440,6960,6960,6960,6960,0
20241126,153300,1465694440,6960,6960,6960,6960,0
20241126,153200,1465694440,6960,6960,6960,6960,0
20241126,153100,1465694440,6960,6960,6960,6960,0
20241126,153000,1465694440,6960,6960,6960,6960,3977
20241126,152900,1438014520,6970,6970,6970,6970,0
20241126,152800,1438014520,6970,6970,6970,6970,0
20241126,152700,1438014520,6970,6970,6970,6970,0
20241126,152600,1438014520,6970,6970,6970,6970,0
20241126,152500,1438014520,6970,6970,6970,6970,0
20241126,152400,1438014520,6970,6970,6970,6970,0
20241126,152300,1438014520,6970,6970,6970,6970,0
20241126,152200,1438014520,6970,6970,6970,6970,0
20241126,152100,1438014520,6970,6970,6970,6970,0
20241126,152000,1438014520,6970,6970,6970,6970,0
20241126,151900,1438014520,6970,6990,7000,6970,408
20241126,151800,1435166780,6990,7000,7000,6990,206
20241126,151700,1433725840,7010,7010,7020,7010,166
20241126,151600,1432562170,7010,7020,7020,6990,390
20241126,151500,1429833030,7010,6990,7010,6990,1676
20241126,151400,1418096990,6980,6990,7000,6980,94
20241126,151300,1417440000,6990,6990,7000,6990,114
20241126,151200,1416643130,7000,6980,7000,6980,1886
20241126,151100,1403457830,6980,6970,6980,6970,146
20241126,151000,1402438850,6980,6980,6980,6970,501
20241126,150900,1398944830,6990,6990,6990,6990,295
20241126,150800,1396882780,6990,6990,7000,6980,320
20241126,150700,1394646970,6990,6990,7000,6990,780
20241126,150600,1389194760,6980,6970,6980,6970,74
20241126,150500,1388678630,6950,6970,6970,6950,1404
20241126,150400,1378915240,6960,6960,6960,6960,413
20241126,150300,1376040760,6960,6950,6960,6950,961
20241126,150200,1369358710,6950,6960,6970,6950,400
20241126,150100,1366577240,6970,6970,6970,6970,31
20241126,150000,1366361170,6970,6970,6970,6970,11
20241126,145900,1366284500,6960,6960,6960,6960,504
20241126,145800,1362776660,6970,6960,6970,6960,3725
20241126,145700,1336848660,6980,6960,6980,6960,883
20241126,145600,1330702920,6970,6970,6970,6970,1200
20241126,145500,1322338920,7000,6990,7000,6980,103
20241126,145400,1321619920,6960,7000,7000,6960,873
20241126,145300,1315531230,6980,7010,7010,6980,136
20241126,145200,1314580720,7010,7000,7010,7000,18
20241126,145100,1314454710,7010,7010,7010,7010,0
20241126,145000,1314454710,7010,7010,7010,6990,287
20241126,144900,1312448460,7010,7000,7010,7000,155
20241126,144800,1311363450,7000,7000,7000,6990,55
20241126,144700,1310978960,7000,7010,7010,7000,182
20241126,144600,1309704900,7010,7010,7010,7010,11
20241126,144500,1309627790,7010,7010,7010,7010,0
20241126,144400,1309627790,7010,7000,7010,7000,38
20241126,144300,1309361780,7000,6990,7000,6990,287
20241126,144200,1307354140,7000,7000,7000,7000,23
20241126,144100,1307193140,7010,7000,7010,7000,671
20241126,144000,1302496130,7010,7010,7010,7010,0
20241126,143900,1302496130,7010,7010,7010,7010,142
20241126,143800,1301500710,7010,7010,7010,7010,36
20241126,143700,1301248350,7010,7010,7010,7010,1
20241126,143600,1301241340,6990,6990,6990,6990,0
20241126,143500,1301241340,6990,6990,6990,6990,0
20241126,143400,1301241340,6990,7010,7020,6990,618
20241126,143300,1296911590,7010,7000,7020,7000,80
20241126,143200,1296350580,7010,7010,7010,7010,50
20241126,143100,1296000080,7020,7000,7020,6990,964
20241126,143000,1289252620,7010,7000,7010,6990,23
20241126,142900,1289091630,6990,7010,7010,6990,152
20241126,142800,1288029030,6990,6990,6990,6990,0
20241126,142700,1288029030,6990,7010,7010,6990,15
20241126,142600,1287923920,6990,6990,6990,6990,10
20241126,142500,1287854020,7010,7010,7010,6980,614
20241126,142400,1283550180,7020,7020,7020,7010,898
20241126,142300,1277249710,7020,7000,7020,7000,628
20241126,142200,1272850990,7000,6970,7010,6960,3097
20241126,142100,1251225220,6970,6970,6970,6970,88
20241126,142000,1250611860,6980,6980,6980,6980,0
20241126,141900,1250611860,6980,6980,6980,6980,10
20241126,141800,1250542060,6980,6980,6980,6980,30
20241126,141700,1250332660,6980,6970,6980,6970,715
20241126,141600,1245348960,6940,6940,6940,6940,144
20241126,141500,1244349600,6940,6960,6960,6940,1440
20241126,141400,1234338930,6960,6960,6960,6960,21
20241126,141300,1234192770,6970,6980,6980,6970,8
20241126,141200,1234136950,6970,6970,6970,6970,0
20241126,141100,1234136950,6970,6980,6980,6970,451
20241126,141000,1230993470,6980,6980,6980,6980,1
20241126,140900,1230986490,6970,6970,6970,6970,132
20241126,140800,1230066450,6970,6970,6970,6970,150
20241126,140700,1229020950,6970,6950,6970,6940,441
20241126,140600,1225956410,6950,6970,6970,6950,104
20241126,140500,1225232960,6970,6970,6970,6960,957
20241126,140400,1218564670,6970,6970,6970,6970,6
20241126,140300,1218522850,6980,6980,6980,6980,88
20241126,140200,1217908610,6980,6970,6980,6970,103
20241126,140100,1217190170,6970,6970,6970,6970,87
20241126,140000,1216583780,6980,6970,6980,6970,302
20241126,135900,1214478820,6980,6970,6980,6970,42
20241126,135800,1214185880,6970,6980,6980,6970,24
20241126,135700,1214018580,6980,6970,6980,6970,81
20241126,135600,1213453210,6990,6960,6990,6960,579
20241126,135500,1209411980,6980,6980,6980,6970,106
20241126,135400,1208673130,6980,6980,6980,6980,294
20241126,135300,1206621010,6990,6990,6990,6990,254
20241126,135200,1204845550,6990,6990,6990,6990,125
20241126,135100,1203971800,6980,6980,6990,6980,890
20241126,135000,1197758160,6980,6980,6980,6980,1
20241126,134900,1197751180,6960,6960,6980,6960,1042
20241126,134800,1190492510,6960,6950,6960,6950,2
20241126,134700,1190478600,6950,6950,6950,6950,111
20241126,134600,1189707150,6940,6940,6940,6940,15
20241126,134500,1189603050,6940,6930,6940,6930,52
20241126,134400,1189242670,6930,6940,6940,6930,15
20241126,134300,1189138640,6940,6940,6940,6940,691
20241126,134200,1184343100,6940,6940,6940,6940,20
20241126,134100,1184204300,6940,6940,6940,6910,309
20241126,134000,1182062210,6940,6940,6940,6900,295
20241126,133900,1180015030,6940,6920,6940,6920,471
20241126,133800,1176752410,6910,6910,6910,6910,63
20241126,133700,1176317080,6910,6910,6910,6910,0
20241126,133600,1176317080,6910,6910,6910,6910,175
20241126,133500,1175107830,6880,6920,6930,6870,625
20241126,133400,1170807260,6930,6930,6930,6930,4
20241126,133300,1170779540,6930,6930,6930,6930,0
20241126,133200,1170779540,6930,6910,6930,6910,485
20241126,133100,1167421270,6910,6900,6910,6870,1100
20241126,133000,1159848410,6890,6880,6890,6880,378
20241126,132900,1157245010,6880,6880,6880,6880,0
20241126,132800,1157245010,6880,6880,6880,6880,0
20241126,132700,1157245010,6880,6870,6880,6870,2001
20241126,132600,1143493150,6880,6880,6880,6880,0
20241126,132500,1143493150,6880,6880,6880,6880,1
20241126,132400,1143486270,6870,6870,6870,6870,104
20241126,132300,1142771790,6870,6870,6870,6870,142
20241126,132200,1141796250,6870,6870,6870,6870,695
20241126,132100,1137021600,6870,6870,6870,6870,0
20241126,132000,1137021600,6870,6870,6870,6870,291
20241126,131900,1135022430,6870,6870,6870,6870,10
20241126,131800,1134953730,6870,6870,6870,6870,235
20241126,131700,1133339280,6870,6870,6870,6870,40
20241126,131600,1133064480,6860,6860,6860,6860,0
20241126,131500,1133064480,6860,6860,6860,6860,27
20241126,131400,1132879260,6860,6870,6870,6860,1280
20241126,131300,1124097690,6880,6880,6880,6880,227
20241126,131200,1122535930,6880,6870,6880,6870,44
20241126,131100,1122233410,6880,6880,6880,6880,11
20241126,131000,1122157730,6890,6890,6890,6870,1237
20241126,130900,1113656520,6880,6890,6890,6880,54
20241126,130800,1113284960,6890,6870,6890,6870,82
20241126,130700,1112721580,6870,6880,6880,6870,56
20241126,130600,1112336660,6890,6890,6890,6890,155
20241126,130500,1111268710,6890,6890,6890,6890,0
20241126,130400,1111268710,6890,6880,6890,6880,2
20241126,130300,1111254940,6870,6870,6870,6870,25
20241126,130200,1111083190,6870,6870,6870,6870,0
20241126,130100,1111083190,6870,6870,6870,6870,0
20241126,130000,1111083190,6870,6870,6870,6870,0
20241126,125900,1111083190,6870,6900,6900,6870,16
20241126,125800,1110973240,6900,6900,6900,6900,2
20241126,125700,1110959440,6900,6900,6900,6900,14
20241126,125600,1110862840,6900,6870,6900,6860,719
20241126,125500,1105928580,6870,6880,6880,6870,6
20241126,125400,1105887330,6870,6890,6900,6870,645
20241126,125300,1101438100,6900,6900,6900,6900,100
20241126,125200,1100748100,6900,6870,6900,6870,151
20241126,125100,1099707100,6870,6870,6870,6870,1234
20241126,125000,1091229520,6870,6880,6880,6870,705
20241126,124900,1086381930,6880,6880,6880,6880,100
20241126,124800,1085693930,6880,6890,6900,6880,53
20241126,124700,1085329080,6890,6900,6900,6890,21
20241126,124600,1085184380,6900,6890,6900,6880,671
20241126,124500,1080562520,6890,6890,6890,6890,50
20241126,124400,1080218020,6880,6880,6880,6880,0
20241126,124300,1080218020,6880,6890,6890,6880,36
20241126,124200,1079970330,6890,6890,6890,6890,52
20241126,124100,1079612050,6890,6890,6890,6890,7
20241126,124000,1079563820,6880,6890,6890,6880,55
20241126,123900,1079184900,6900,6890,6900,6890,320
20241126,123800,1076979930,6890,6890,6890,6890,512
20241126,123700,1073452250,6890,6890,6890,6890,10
20241126,123600,1073383350,6890,6890,6890,6880,121
20241126,123500,1072550660,6890,6890,6890,6890,39
20241126,123400,1072281950,6890,6880,6890,6880,4
20241126,123300,1072254400,6890,6880,6890,6880,101
20241126,123200,1071559510,6890,6880,6890,6880,9
20241126,123100,1071497580,6890,6890,6890,6890,8
20241126,123000,1071442460,6880,6880,6880,6880,11
20241126,122900,1071366780,6880,6880,6880,6870,409
20241126,122800,1068553850,6870,6870,6870,6870,150
20241126,122700,1067523350,6870,6870,6870,6870,802
20241126,122600,1062013610,6870,6870,6870,6870,0
20241126,122500,1062013610,6870,6870,6870,6870,22
20241126,122400,1061862470,6850,6850,6850,6850,0
20241126,122300,1061862470,6850,6850,6850,6850,0
20241126,122200,1061862470,6850,6850,6850,6850,1
20241126,122100,1061855620,6850,6850,6850,6850,10
20241126,122000,1061787120,6870,6870,6870,6860,559
20241126,121900,1057949710,6860,6860,6860,6860,150
20241126,121800,1056920710,6860,6860,6860,6860,50
20241126,121700,1056577710,6860,6860,6860,6860,121
20241126,121600,1055747650,6860,6850,6860,6850,131
20241126,121500,1054849980,6850,6870,6870,6850,21
20241126,121400,1054705850,6860,6860,6860,6860,176
20241126,121300,1053498490,6860,6860,6860,6860,1
20241126,121200,1053491630,6860,6860,6860,6860,0
20241126,121100,1053491630,6860,6860,6860,6860,0
20241126,121000,1053491630,6860,6840,6860,6840,241
20241126,120900,1051843170,6850,6850,6850,6850,10
20241126,120800,1051774670,6840,6850,6850,6840,220
20241126,120700,1050269340,6850,6850,6850,6850,0
20241126,120600,1050269340,6850,6860,6860,6840,98
20241126,120500,1049598620,6860,6860,6860,6860,0
20241126,120400,1049598620,6860,6860,6860,6860,205
20241126,120300,1048192320,6860,6840,6860,6840,355
20241126,120200,1045760120,6840,6840,6840,6840,40
20241126,120100,1045486520,6850,6850,6850,6850,20
20241126,120000,1045349520,6840,6840,6850,6840,237
20241126,115900,1043728410,6840,6840,6840,6840,62
20241126,115800,1043304330,6840,6850,6850,6840,690
20241126,115700,1038584180,6840,6840,6840,6840,122
20241126,115600,1037749700,6850,6850,6850,6850,10
20241126,115500,1037681200,6840,6840,6840,6840,720
20241126,115400,1032756400,6840,6840,6840,6840,40
20241126,115300,1032482800,6840,6840,6840,6840,1734
20241126,115200,1020622240,6840,6850,6850,6840,41
20241126,115100,1020341790,6840,6840,6840,6840,47
20241126,115000,1020020310,6840,6840,6840,6840,329
20241126,114900,1017769950,6840,6840,6850,6840,96
20241126,114800,1017113300,6840,6850,6850,6840,139
20241126,114700,1016161510,6850,6850,6850,6840,846
20241126,114600,1010372820,6860,6840,6860,6840,197
20241126,114500,1009022160,6840,6850,6850,6840,42
20241126,114400,1008734870,6840,6840,6840,6840,0
20241126,114300,1008734870,6840,6840,6840,6840,36
20241126,114200,1008488630,6830,6830,6830,6830,110
20241126,114100,1007737330,6830,6830,6830,6830,38
20241126,114000,1007477790,6860,6840,6860,6830,39
20241126,113900,1007211330,6830,6830,6830,6830,20
20241126,113800,1007074730,6830,6860,6860,6830,38
20241126,113700,1006815050,6830,6860,6860,6830,141
20241126,113600,1005851890,6830,6840,6840,6830,38
20241126,113500,1005592080,6840,6830,6840,6830,82
20241126,113400,1005031230,6860,6830,6860,6830,1560
20241126,113300,994367580,6840,6840,6840,6840,1
20241126,113200,994360740,6830,6830,6830,6830,50
20241126,113100,994019240,6830,6840,6840,6830,38
20241126,113000,993759680,6840,6840,6840,6830,44
20241126,112900,993458980,6830,6830,6830,6830,43
20241126,112800,993165290,6830,6830,6830,6830,44
20241126,112700,992864770,6830,6830,6830,6830,1
20241126,112600,992857940,6830,6830,6830,6830,35
20241126,112500,992618890,6820,6850,6850,6820,45
20241126,112400,992311840,6820,6820,6820,6820,36
20241126,112300,992066320,6820,6830,6830,6820,302
20241126,112200,990004360,6830,6830,6830,6830,249
20241126,112100,988303690,6830,6850,6850,6830,139
20241126,112000,987352240,6850,6840,6850,6830,259
20241126,111900,985581060,6840,6830,6840,6830,219
20241126,111800,984083480,6830,6830,6830,6830,41
20241126,111700,983803450,6820,6830,6830,6820,36
20241126,111600,983557780,6820,6820,6820,6820,0
20241126,111500,983557780,6820,6820,6830,6820,40
20241126,111400,983284960,6820,6830,6830,6820,37
20241126,111300,983032610,6820,6830,6830,6820,47
20241126,111200,982711990,6820,6830,6850,6820,246
20241126,111100,981031680,6830,6830,6830,6830,620
20241126,111000,976797080,6830,6840,6840,6830,8
20241126,110900,976742430,6830,6830,6850,6830,240
20241126,110800,975103180,6830,6830,6830,6830,414
20241126,110700,972275560,6810,6810,6820,6810,587
20241126,110600,968272490,6820,6820,6820,6810,95
20241126,110500,967625460,6820,6810,6820,6810,57
20241126,110400,967237090,6820,6820,6820,6820,65
20241126,110300,966793790,6810,6830,6830,6810,2448
20241126,110200,950108530,6830,6850,6850,6830,22
20241126,110100,949958250,6830,6830,6830,6830,280
20241126,110000,948045850,6840,6850,6850,6840,2449
20241126,105900,931294590,6850,6850,6850,6850,125
20241126,105800,930438340,6850,6850,6860,6850,2530
20241126,105700,913107790,6860,6870,6870,6860,301
20241126,105600,911042910,6870,6860,6870,6860,565
20241126,105500,907166800,6860,6860,6860,6860,18
20241126,105400,907043320,6860,6850,6860,6850,92
20241126,105300,906412970,6850,6820,6850,6820,553
20241126,105200,902631150,6830,6830,6830,6830,350
20241126,105100,900240650,6830,6830,6830,6830,150
20241126,105000,899216150,6820,6830,6830,6820,427
20241126,104900,896302890,6850,6830,6850,6820,322
20241126,104800,894103570,6840,6830,6840,6820,812
20241126,104700,888553490,6820,6830,6830,6820,167
20241126,104600,887414520,6830,6830,6830,6830,416
20241126,104500,884573240,6840,6850,6850,6840,27
20241126,104400,884388460,6810,6820,6820,6810,30
20241126,104300,884184060,6810,6830,6830,6810,3238
20241126,104200,862116830,6830,6820,6830,6820,140
20241126,104100,861161030,6820,6830,6830,6820,838
20241126,104000,855445460,6840,6840,6840,6830,904
20241126,103900,849269920,6840,6850,6850,6840,105
20241126,103800,848551670,6830,6830,6830,6830,379
20241126,103700,845963100,6830,6830,6830,6830,0
20241126,103600,845963100,6830,6830,6830,6830,28
20241126,103500,845771860,6820,6820,6820,6820,21
20241126,103400,845628640,6810,6820,6820,6810,962
20241126,103300,839071320,6820,6860,6860,6820,5078
20241126,103200,804389760,6870,6870,6870,6870,112
20241126,103100,803620320,6870,6880,6880,6870,300
20241126,103000,801557320,6890,6840,6890,6830,1212
20241126,102900,793265650,6840,6850,6850,6830,3398
20241126,102800,770033330,6850,6850,6890,6850,910
20241126,102700,763799430,6850,6860,6860,6850,504
20241126,102600,760343700,6860,6860,6880,6860,471
20241126,102500,757108640,6870,6890,6890,6870,475
20241126,102400,753840350,6890,6880,6890,6880,200
20241126,102300,752462360,6860,6870,6870,6860,90
20241126,102200,751844160,6870,6870,6870,6870,51
20241126,102100,751493790,6860,6870,6900,6860,902
20241126,102000,745298740,6870,6870,6870,6860,216
20241126,101900,743816390,6870,6870,6870,6870,2
20241126,101800,743802650,6850,6850,6850,6840,530
20241126,101700,740172340,6850,6840,6850,6840,835
20241126,101600,734458230,6850,6850,6870,6850,886
20241126,101500,728389100,6850,6840,6850,6830,1576
20241126,101400,717607320,6830,6840,6850,6830,2949
20241126,101300,697450870,6850,6880,6880,6840,4019
20241126,101200,669893380,6880,6880,6880,6870,840
20241126,101100,664121890,6880,6880,6880,6870,548
20241126,101000,660354990,6880,6890,6890,6880,159
20241126,100900,659260490,6880,6880,6910,6880,347
20241126,100800,656872920,6910,6880,6910,6880,272
20241126,100700,654995890,6920,6900,6920,6900,340
20241126,100600,652644870,6900,6900,6900,6900,512
20241126,100500,649112070,6900,6880,6900,6870,591
20241126,100400,645051100,6880,6880,6880,6880,1610
20241126,100300,633974300,6880,6930,6930,6880,9064
20241126,100200,571380840,6920,6920,6930,6920,1033
20241126,100100,564232370,6920,6930,6930,6920,518
20241126,100000,560647130,6930,6940,6940,6930,502
20241126,095900,557168250,6930,6930,6930,6930,581
20241126,095800,553141920,6930,6930,6930,6920,1156
20241126,095700,545131990,6930,6930,6940,6920,753
20241126,095600,539914150,6930,6930,6960,6930,670
20241126,095500,535269550,6930,6970,6970,6930,490
20241126,095400,531869530,6970,6960,6970,6930,110
20241126,095300,531103960,6930,6940,6940,6930,74
20241126,095200,530590960,6970,6930,6970,6930,172
20241126,095100,529397170,6930,6960,6960,6930,523
20241126,095000,525766090,6960,6930,6960,6920,4322
20241126,094900,495817070,6960,6920,6960,6920,1445
20241126,094800,485817630,6920,6930,6930,6920,952
20241126,094700,479222730,6930,6940,6940,6930,1109
20241126,094600,471536280,6940,6940,6940,6940,381
20241126,094500,468892140,6930,6930,6930,6930,30
20241126,094400,468684240,6930,6950,6960,6930,725
20241126,094300,463643210,6950,6960,6960,6930,79
20241126,094200,463094440,6930,6960,6960,6930,721
20241126,094100,458079380,6960,6930,6960,6930,146
20241126,094000,457067490,6930,6940,6940,6930,2844
20241126,093900,437358240,6940,6980,6990,6940,1790
20241126,093800,424922440,6950,6950,6980,6950,547
20241126,093700,421120190,6940,6950,6970,6940,1411
20241126,093600,411306380,6950,6940,6950,6940,774
20241126,093500,405928540,6940,6950,6950,6940,84
20241126,093400,405345450,6940,6940,6950,6940,1033
20241126,093300,398176320,6940,6950,6950,6940,1100
20241126,093200,390535010,6940,6970,6970,6940,2146
20241126,093100,375613690,6970,6960,6970,6960,696
20241126,093000,370763490,6960,6950,6960,6940,598
20241126,092900,366609170,6930,6950,6950,6930,2340
20241126,092800,350359790,6950,6970,6970,6950,3425
20241126,092700,326522220,6970,6970,6970,6970,2788
20241126,092600,307089860,6970,6970,6970,6970,1184
20241126,092500,298837380,6970,6980,6980,6970,1218
20241126,092400,290337470,6980,7000,7000,6970,599
20241126,092300,286159420,7030,6980,7030,6980,522
20241126,092200,282515810,6980,6980,6980,6980,230
20241126,092100,280910410,6980,7020,7020,6980,629
20241126,092000,276501280,7030,7030,7030,7010,232
20241126,091900,274872760,7050,7000,7050,6990,2179
20241126,091800,259560890,6960,7010,7010,6960,502
20241126,091700,256066870,7010,6980,7010,6960,3553
20241126,091600,231315480,7000,6980,7020,6960,1353
20241126,091500,221847740,6960,6980,6980,6960,2086
20241126,091400,207294450,6980,7020,7040,6980,5778
20241126,091300,166883670,7030,7020,7070,7020,275
20241126,091200,164951020,7020,7040,7080,7010,3479
20241126,091100,140537210,7080,7080,7080,7040,105
20241126,091000,139797810,7080,7040,7080,7030,1010
20241126,090900,132693850,7030,7030,7040,7020,316
20241126,090800,130472850,7030,7050,7050,7030,1422
20241126,090700,120464740,7060,7100,7100,7040,502
20241126,090600,116906310,7100,7060,7100,7060,876
20241126,090500,110704790,7060,7030,7070,7030,632
20241126,090400,106256140,7070,7030,7070,7030,1332
20241126,090300,96867060,7030,7030,7040,7030,118
20241126,090200,96036460,7050,7050,7050,7050,691
20241126,090100,91164910,7030,6990,7030,6960,4142
20241126,090000,62112570,6980,7020,7020,6980,5065