stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,195200,1657593970,6570,6570,6570,6570,12628
20231123,195100,1657593970,6570,6570,6570,6570,0
20231123,195000,1657593970,6570,6570,6570,6570,0
20231123,194900,1657593970,6570,6570,6570,6570,0
20231123,194800,1657593970,6570,6570,6570,6570,0
20231123,194700,1657593970,6570,6570,6570,6570,0
20231123,194600,1657593970,6570,6570,6570,6570,0
20231123,194500,1657593970,6570,6570,6570,6570,0
20231123,194400,1657593970,6570,6570,6570,6570,0
20231123,194300,1657593970,6570,6570,6570,6570,0
20231123,194200,1657593970,6570,6570,6570,6570,0
20231123,194100,1657593970,6570,6570,6570,6570,0
20231123,194000,1657593970,6570,6570,6570,6570,0
20231123,193900,1657593970,6570,6570,6570,6570,0
20231123,193800,1657593970,6570,6570,6570,6570,0
20231123,193700,1657593970,6570,6570,6570,6570,0
20231123,193600,1657593970,6570,6570,6570,6570,0
20231123,193500,1657593970,6570,6570,6570,6570,0
20231123,193400,1657593970,6570,6570,6570,6570,0
20231123,193300,1657593970,6570,6570,6570,6570,0
20231123,193200,1657593970,6570,6570,6570,6570,0
20231123,193100,1657593970,6570,6570,6570,6570,0
20231123,193000,1657593970,6570,6570,6570,6570,0
20231123,192900,1657593970,6570,6570,6570,6570,0
20231123,192800,1657593970,6570,6570,6570,6570,0
20231123,192700,1657593970,6570,6570,6570,6570,0
20231123,192600,1657593970,6570,6570,6570,6570,0
20231123,192500,1657593970,6570,6570,6570,6570,0
20231123,192400,1657593970,6570,6570,6570,6570,0
20231123,192300,1657593970,6570,6570,6570,6570,0
20231123,192200,1657593970,6570,6570,6570,6570,12628
20231123,192100,1657593970,6570,6570,6570,6570,0
20231123,192000,1657593970,6570,6570,6570,6570,0
20231123,191900,1657593970,6570,6570,6570,6570,0
20231123,191800,1657593970,6570,6570,6570,6570,0
20231123,191700,1657593970,6570,6570,6570,6570,0
20231123,191600,1657593970,6570,6570,6570,6570,0
20231123,191500,1657593970,6570,6570,6570,6570,0
20231123,191400,1657593970,6570,6570,6570,6570,0
20231123,191300,1657593970,6570,6570,6570,6570,0
20231123,191200,1657593970,6570,6570,6570,6570,0
20231123,191100,1657593970,6570,6570,6570,6570,0
20231123,191000,1657593970,6570,6570,6570,6570,0
20231123,190900,1657593970,6570,6570,6570,6570,0
20231123,190800,1657593970,6570,6570,6570,6570,0
20231123,190700,1657593970,6570,6570,6570,6570,0
20231123,190600,1657593970,6570,6570,6570,6570,0
20231123,190500,1657593970,6570,6570,6570,6570,0
20231123,190400,1657593970,6570,6570,6570,6570,0
20231123,190300,1657593970,6570,6570,6570,6570,0
20231123,190200,1657593970,6570,6570,6570,6570,0
20231123,190100,1657593970,6570,6570,6570,6570,0
20231123,190000,1657593970,6570,6570,6570,6570,0
20231123,185900,1657593970,6570,6570,6570,6570,0
20231123,185800,1657593970,6570,6570,6570,6570,0
20231123,185700,1657593970,6570,6570,6570,6570,0
20231123,185600,1657593970,6570,6570,6570,6570,0
20231123,185500,1657593970,6570,6570,6570,6570,0
20231123,185400,1657593970,6570,6570,6570,6570,0
20231123,185300,1657593970,6570,6570,6570,6570,0
20231123,185200,1657593970,6570,6570,6570,6570,12628
20231123,185100,1657593970,6570,6570,6570,6570,0
20231123,185000,1657593970,6570,6570,6570,6570,0
20231123,184900,1657593970,6570,6570,6570,6570,0
20231123,184800,1657593970,6570,6570,6570,6570,0
20231123,184700,1657593970,6570,6570,6570,6570,0
20231123,184600,1657593970,6570,6570,6570,6570,0
20231123,184500,1657593970,6570,6570,6570,6570,0
20231123,184400,1657593970,6570,6570,6570,6570,0
20231123,184300,1657593970,6570,6570,6570,6570,0
20231123,184200,1657593970,6570,6570,6570,6570,0
20231123,184100,1657593970,6570,6570,6570,6570,0
20231123,184000,1657593970,6570,6570,6570,6570,0
20231123,183900,1657593970,6570,6570,6570,6570,0
20231123,183800,1657593970,6570,6570,6570,6570,0
20231123,183700,1657593970,6570,6570,6570,6570,0
20231123,183600,1657593970,6570,6570,6570,6570,0
20231123,183500,1657593970,6570,6570,6570,6570,0
20231123,183400,1657593970,6570,6570,6570,6570,0
20231123,183300,1657593970,6570,6570,6570,6570,0
20231123,183200,1657593970,6570,6570,6570,6570,0
20231123,183100,1657593970,6570,6570,6570,6570,0
20231123,183000,1657593970,6570,6570,6570,6570,0
20231123,182900,1657593970,6570,6570,6570,6570,0
20231123,182800,1657593970,6570,6570,6570,6570,0
20231123,182700,1657593970,6570,6570,6570,6570,0
20231123,182600,1657593970,6570,6570,6570,6570,0
20231123,182500,1657593970,6570,6570,6570,6570,0
20231123,182400,1657593970,6570,6570,6570,6570,0
20231123,182300,1657593970,6570,6570,6570,6570,0
20231123,182200,1657593970,6570,6570,6570,6570,12628
20231123,182100,1657593970,6570,6570,6570,6570,0
20231123,182000,1657593970,6570,6570,6570,6570,0
20231123,181900,1657593970,6570,6570,6570,6570,0
20231123,181800,1657593970,6570,6570,6570,6570,0
20231123,181700,1657593970,6570,6570,6570,6570,0
20231123,181600,1657593970,6570,6570,6570,6570,0
20231123,181500,1657593970,6570,6570,6570,6570,0
20231123,181400,1657593970,6570,6570,6570,6570,0
20231123,181300,1657593970,6570,6570,6570,6570,0
20231123,181200,1657593970,6570,6570,6570,6570,0
20231123,181100,1657593970,6570,6570,6570,6570,0
20231123,181000,1657593970,6570,6570,6570,6570,0
20231123,180900,1657593970,6570,6570,6570,6570,0
20231123,180800,1657593970,6570,6570,6570,6570,0
20231123,180700,1657593970,6570,6570,6570,6570,0
20231123,180600,1657593970,6570,6570,6570,6570,0
20231123,180500,1657593970,6570,6570,6570,6570,0
20231123,180400,1657593970,6570,6570,6570,6570,0
20231123,180300,1657593970,6570,6570,6570,6570,0
20231123,180200,1657593970,6570,6570,6570,6570,0
20231123,180100,1657593970,6570,6570,6570,6570,0
20231123,180000,1657593970,6570,6570,6570,6570,0
20231123,175900,1657593970,6570,6570,6570,6570,0
20231123,175800,1657593970,6570,6570,6570,6570,0
20231123,175700,1657593970,6570,6570,6570,6570,0
20231123,175600,1657593970,6570,6570,6570,6570,0
20231123,175500,1657593970,6570,6570,6570,6570,0
20231123,175400,1657593970,6570,6570,6570,6570,0
20231123,175300,1657593970,6570,6570,6570,6570,0
20231123,175200,1657593970,6570,6570,6570,6570,12628
20231123,175100,1657593970,6570,6570,6570,6570,0
20231123,175000,1657593970,6570,6570,6570,6570,0
20231123,174900,1657593970,6570,6570,6570,6570,0
20231123,174800,1657593970,6570,6570,6570,6570,0
20231123,174700,1657593970,6570,6570,6570,6570,0
20231123,174600,1657593970,6570,6570,6570,6570,0
20231123,174500,1657593970,6570,6570,6570,6570,0
20231123,174400,1657593970,6570,6570,6570,6570,0
20231123,174300,1657593970,6570,6570,6570,6570,0
20231123,174200,1657593970,6570,6570,6570,6570,0
20231123,174100,1657593970,6570,6570,6570,6570,0
20231123,174000,1657593970,6570,6570,6570,6570,0
20231123,173900,1657593970,6570,6570,6570,6570,0
20231123,173800,1657593970,6570,6570,6570,6570,0
20231123,173700,1657593970,6570,6570,6570,6570,0
20231123,173600,1657593970,6570,6570,6570,6570,0
20231123,173500,1657593970,6570,6570,6570,6570,0
20231123,173400,1657593970,6570,6570,6570,6570,0
20231123,173300,1657593970,6570,6570,6570,6570,0
20231123,173200,1657593970,6570,6570,6570,6570,0
20231123,173100,1657593970,6570,6570,6570,6570,0
20231123,173000,1657593970,6570,6570,6570,6570,0
20231123,172900,1657593970,6570,6570,6570,6570,0
20231123,172800,1657593970,6570,6570,6570,6570,0
20231123,172700,1657593970,6570,6570,6570,6570,0
20231123,172600,1657593970,6570,6570,6570,6570,0
20231123,172500,1657593970,6570,6570,6570,6570,0
20231123,172400,1657593970,6570,6570,6570,6570,0
20231123,172300,1657593970,6570,6570,6570,6570,0
20231123,172200,1657593970,6570,6570,6570,6570,12628
20231123,172100,1657593970,6570,6570,6570,6570,0
20231123,172000,1657593970,6570,6570,6570,6570,0
20231123,171900,1657593970,6570,6570,6570,6570,0
20231123,171800,1657593970,6570,6570,6570,6570,0
20231123,171700,1657593970,6570,6570,6570,6570,0
20231123,171600,1657593970,6570,6570,6570,6570,0
20231123,171500,1657593970,6570,6570,6570,6570,0
20231123,171400,1657593970,6570,6570,6570,6570,0
20231123,171300,1657593970,6570,6570,6570,6570,0
20231123,171200,1657593970,6570,6570,6570,6570,0
20231123,171100,1657593970,6570,6570,6570,6570,0
20231123,171000,1657593970,6570,6570,6570,6570,0
20231123,170900,1657593970,6570,6570,6570,6570,0
20231123,170800,1657593970,6570,6570,6570,6570,0
20231123,170700,1657593970,6570,6570,6570,6570,0
20231123,170600,1657593970,6570,6570,6570,6570,0
20231123,170500,1657593970,6570,6570,6570,6570,0
20231123,170400,1657593970,6570,6570,6570,6570,0
20231123,170300,1657593970,6570,6570,6570,6570,0
20231123,170200,1657593970,6570,6570,6570,6570,0
20231123,170100,1657593970,6570,6570,6570,6570,0
20231123,170000,1657593970,6570,6570,6570,6570,0
20231123,165900,1657593970,6570,6570,6570,6570,0
20231123,165800,1657593970,6570,6570,6570,6570,0
20231123,165700,1657593970,6570,6570,6570,6570,0
20231123,165600,1657593970,6570,6570,6570,6570,0
20231123,165500,1657593970,6570,6570,6570,6570,0
20231123,165400,1657593970,6570,6570,6570,6570,0
20231123,165300,1657593970,6570,6570,6570,6570,0
20231123,165200,1657593970,6570,6570,6570,6570,12628
20231123,165100,1657593970,6570,6570,6570,6570,0
20231123,165000,1657593970,6570,6570,6570,6570,0
20231123,164900,1657593970,6570,6570,6570,6570,0
20231123,164800,1657593970,6570,6570,6570,6570,0
20231123,164700,1657593970,6570,6570,6570,6570,0
20231123,164600,1657593970,6570,6570,6570,6570,0
20231123,164500,1657593970,6570,6570,6570,6570,0
20231123,164400,1657593970,6570,6570,6570,6570,0
20231123,164300,1657593970,6570,6570,6570,6570,0
20231123,164200,1657593970,6570,6570,6570,6570,0
20231123,164100,1657593970,6570,6570,6570,6570,0
20231123,164000,1657593970,6570,6570,6570,6570,0
20231123,163900,1657593970,6570,6570,6570,6570,0
20231123,163800,1657593970,6570,6570,6570,6570,0
20231123,163700,1657593970,6570,6570,6570,6570,0
20231123,163600,1657593970,6570,6570,6570,6570,0
20231123,163500,1657593970,6570,6570,6570,6570,0
20231123,163400,1657593970,6570,6570,6570,6570,0
20231123,163300,1657593970,6570,6570,6570,6570,0
20231123,163200,1657593970,6570,6570,6570,6570,0
20231123,163100,1657593970,6570,6570,6570,6570,0
20231123,163000,1657593970,6570,6570,6570,6570,0
20231123,162900,1657593970,6570,6570,6570,6570,0
20231123,162800,1657593970,6570,6570,6570,6570,0
20231123,162700,1657593970,6570,6570,6570,6570,0
20231123,162600,1657593970,6570,6570,6570,6570,0
20231123,162500,1657593970,6570,6570,6570,6570,0
20231123,162400,1657593970,6570,6570,6570,6570,0
20231123,162300,1657593970,6570,6570,6570,6570,0
20231123,162200,1657593970,6570,6570,6570,6570,12628
20231123,162100,1657593970,6570,6570,6570,6570,0
20231123,162000,1657593970,6570,6570,6570,6570,0
20231123,161900,1657593970,6570,6570,6570,6570,0
20231123,161800,1657593970,6570,6570,6570,6570,0
20231123,161700,1657593970,6570,6570,6570,6570,0
20231123,161600,1657593970,6570,6570,6570,6570,0
20231123,161500,1657593970,6570,6570,6570,6570,0
20231123,161400,1657593970,6570,6570,6570,6570,0
20231123,161300,1657593970,6570,6570,6570,6570,0
20231123,161200,1657593970,6570,6570,6570,6570,0
20231123,161100,1657593970,6570,6570,6570,6570,0
20231123,161000,1657593970,6570,6570,6570,6570,0
20231123,160900,1657593970,6570,6570,6570,6570,0
20231123,160800,1657593970,6570,6570,6570,6570,0
20231123,160700,1657593970,6570,6570,6570,6570,0
20231123,160600,1657593970,6570,6570,6570,6570,0
20231123,160500,1657593970,6570,6570,6570,6570,0
20231123,160400,1657593970,6570,6570,6570,6570,0
20231123,160300,1657593970,6570,6570,6570,6570,0
20231123,160200,1657593970,6570,6570,6570,6570,0
20231123,160100,1657593970,6570,6570,6570,6570,0
20231123,160000,1657593970,6570,6570,6570,6570,0
20231123,155900,1657593970,6570,6570,6570,6570,0
20231123,155800,1657593970,6570,6570,6570,6570,0
20231123,155700,1657593970,6570,6570,6570,6570,0
20231123,155600,1657593970,6570,6570,6570,6570,0
20231123,155500,1657593970,6570,6570,6570,6570,0
20231123,155400,1657593970,6570,6570,6570,6570,0
20231123,155300,1657593970,6570,6570,6570,6570,0
20231123,155200,1657593970,6570,6570,6570,6570,12628
20231123,155100,1657593970,6570,6570,6570,6570,0
20231123,155000,1657593970,6570,6570,6570,6570,0
20231123,154900,1657593970,6570,6570,6570,6570,0
20231123,154800,1657593970,6570,6570,6570,6570,0
20231123,154700,1657593970,6570,6570,6570,6570,0
20231123,154600,1657593970,6570,6570,6570,6570,0
20231123,154500,1657593970,6570,6570,6570,6570,0
20231123,154400,1657593970,6570,6570,6570,6570,0
20231123,154300,1657593970,6570,6570,6570,6570,0
20231123,154200,1657593970,6570,6570,6570,6570,0
20231123,154100,1657593970,6570,6570,6570,6570,0
20231123,154000,1657593970,6570,6570,6570,6570,0
20231123,153900,1657593970,6570,6570,6570,6570,0
20231123,153800,1657593970,6570,6570,6570,6570,0
20231123,153700,1657593970,6570,6570,6570,6570,0
20231123,153600,1657593970,6570,6570,6570,6570,0
20231123,153500,1657593970,6570,6570,6570,6570,0
20231123,153400,1657593970,6570,6570,6570,6570,0
20231123,153300,1657593970,6570,6570,6570,6570,0
20231123,153200,1657593970,6570,6570,6570,6570,0
20231123,153100,1657593970,6570,6570,6570,6570,0
20231123,153000,1657593970,6570,6570,6570,6570,12628
20231123,152900,1574628010,6580,6580,6580,6580,0
20231123,152800,1574628010,6580,6580,6580,6580,0
20231123,152700,1574628010,6580,6580,6580,6580,0
20231123,152600,1574628010,6580,6580,6580,6580,0
20231123,152500,1574628010,6580,6580,6580,6580,0
20231123,152400,1574628010,6580,6580,6580,6580,0
20231123,152300,1574628010,6580,6580,6580,6580,0
20231123,152200,1574628010,6580,6580,6580,6580,0
20231123,152100,1574628010,6580,6580,6580,6580,0
20231123,152000,1574628010,6580,6580,6580,6580,0
20231123,151900,1574628010,6580,6580,6580,6570,43
20231123,151800,1574345150,6580,6570,6580,6570,101
20231123,151700,1573681570,6580,6580,6580,6570,177
20231123,151600,1572518370,6580,6570,6580,6570,29
20231123,151500,1572327650,6580,6570,6580,6570,181
20231123,151400,1571138470,6580,6580,6580,6580,522
20231123,151300,1567703710,6580,6580,6580,6580,4
20231123,151200,1567677390,6580,6580,6580,6580,500
20231123,151100,1564387390,6580,6580,6580,6580,43
20231123,151000,1564104450,6580,6580,6580,6570,12
20231123,150900,1564025590,6580,6580,6580,6560,13
20231123,150800,1563940140,6580,6570,6580,6570,156
20231123,150700,1562915060,6580,6580,6580,6580,0
20231123,150600,1562915060,6580,6580,6580,6580,1
20231123,150500,1562908480,6560,6560,6560,6560,4
20231123,150400,1562882240,6560,6560,6560,6560,0
20231123,150300,1562882240,6560,6560,6560,6560,0
20231123,150200,1562882240,6560,6560,6580,6560,32
20231123,150100,1562672300,6560,6570,6570,6560,47
20231123,150000,1562363610,6570,6570,6580,6560,442
20231123,145900,1559462020,6580,6580,6580,6580,20
20231123,145800,1559330420,6580,6570,6580,6570,80
20231123,145700,1558804800,6580,6560,6580,6560,575
20231123,145600,1555027610,6580,6580,6580,6560,508
20231123,145500,1551695030,6570,6570,6570,6570,580
20231123,145400,1547884430,6580,6570,6580,6570,1642
20231123,145300,1537096460,6580,6570,6580,6570,123
20231123,145200,1536288330,6580,6580,6580,6570,83
20231123,145100,1535742990,6570,6570,6580,6570,81
20231123,145000,1535210810,6570,6580,6580,6570,135
20231123,144900,1534322840,6570,6570,6580,6570,959
20231123,144800,1528013420,6580,6570,6580,6570,81
20231123,144700,1527481240,6570,6570,6580,6570,79
20231123,144600,1526962200,6570,6560,6570,6560,468
20231123,144500,1523888360,6570,6570,6570,6570,22
20231123,144400,1523743820,6580,6560,6580,6550,2558
20231123,144300,1506954920,6570,6570,6570,6570,1
20231123,144200,1506948350,6580,6570,6580,6560,1647
20231123,144100,1496140520,6560,6560,6570,6560,173
20231123,144000,1495005540,6560,6560,6560,6560,178
20231123,143900,1493837860,6560,6560,6560,6560,59
20231123,143800,1493450820,6560,6560,6560,6560,101
20231123,143700,1492788260,6560,6560,6580,6560,3308
20231123,143600,1471041930,6560,6560,6560,6560,57
20231123,143500,1470668010,6560,6560,6560,6560,150
20231123,143400,1469684010,6560,6560,6570,6560,71
20231123,143300,1469218240,6560,6570,6570,6560,25
20231123,143200,1469054210,6560,6560,6560,6560,101
20231123,143100,1468391650,6560,6560,6560,6560,75
20231123,143000,1467899650,6560,6560,6560,6560,22
20231123,142900,1467755330,6560,6560,6560,6560,110
20231123,142800,1467033730,6560,6560,6560,6560,70
20231123,142700,1466574530,6560,6570,6570,6560,986
20231123,142600,1460096730,6570,6570,6580,6570,177
20231123,142500,1458933080,6570,6570,6570,6570,575
20231123,142400,1455155330,6570,6570,6570,6570,22
20231123,142300,1455010790,6570,6570,6570,6570,100
20231123,142200,1454353790,6570,6570,6570,6570,220
20231123,142100,1452908390,6570,6570,6570,6570,81
20231123,142000,1452376220,6570,6580,6580,6570,64
20231123,141900,1451955530,6570,6580,6580,6570,116
20231123,141800,1451193390,6570,6560,6570,6560,1604
20231123,141700,1440655690,6550,6580,6580,6550,2756
20231123,141600,1422586400,6570,6580,6580,6570,733
20231123,141500,1417765460,6590,6590,6600,6590,16
20231123,141400,1417660010,6600,6600,6610,6590,3060
20231123,141300,1397457490,6600,6590,6600,6590,132
20231123,141200,1396587590,6590,6580,6590,6580,590
20231123,141100,1392705340,6590,6590,6590,6570,1117
20231123,141000,1385344650,6580,6590,6590,6580,76
20231123,140900,1384844560,6600,6580,6600,6570,750
20231123,140800,1379903020,6590,6570,6590,6570,2106
20231123,140700,1366028190,6570,6580,6580,6570,13
20231123,140600,1365942770,6570,6570,6570,6560,1643
20231123,140500,1355159260,6570,6570,6570,6570,101
20231123,140400,1354495690,6570,6570,6570,6570,12
20231123,140300,1354416850,6570,6580,6580,6570,231
20231123,140200,1352897660,6570,6570,6570,6570,126
20231123,140100,1352069840,6570,6570,6570,6570,34
20231123,140000,1351846460,6570,6570,6570,6570,57
20231123,135900,1351471970,6570,6570,6570,6570,684
20231123,135800,1346978090,6570,6580,6580,6570,13
20231123,135700,1346892670,6570,6570,6570,6570,80
20231123,135600,1346367070,6570,6570,6570,6570,101
20231123,135500,1345703500,6570,6570,6580,6570,112
20231123,135400,1344967440,6570,6580,6580,6570,35
20231123,135300,1344737360,6580,6570,6580,6570,412
20231123,135200,1342027410,6580,6580,6580,6570,74
20231123,135100,1341541190,6580,6580,6580,6570,49
20231123,135000,1341218990,6580,6570,6580,6570,141
20231123,134900,1340292230,6580,6570,6580,6570,71
20231123,134800,1339825740,6580,6580,6580,6570,223
20231123,134700,1338358620,6580,6570,6580,6570,106
20231123,134600,1337662170,6570,6580,6580,6570,34
20231123,134500,1337438570,6590,6580,6590,6580,3020
20231123,134400,1317548320,6570,6570,6570,6570,101
20231123,134300,1316884750,6570,6570,6570,6570,71
20231123,134200,1316418280,6570,6560,6570,6560,1012
20231123,134100,1309769660,6570,6560,6570,6560,112
20231123,134000,1309033940,6580,6560,6580,6560,2909
20231123,133900,1289894130,6560,6560,6560,6560,106
20231123,133800,1289198770,6560,6560,6560,6560,55
20231123,133700,1288837970,6550,6540,6550,6540,1291
20231123,133600,1280389290,6550,6550,6550,6550,579
20231123,133500,1276596840,6550,6550,6550,6550,379
20231123,133400,1274114390,6550,6550,6550,6550,71
20231123,133300,1273649340,6550,6560,6560,6550,42
20231123,133200,1273374040,6560,6550,6560,6550,49
20231123,133100,1273053080,6560,6550,6560,6550,105
20231123,133000,1272364630,6560,6550,6560,6550,80
20231123,132900,1271840620,6550,6550,6550,6550,131
20231123,132800,1270982570,6550,6550,6550,6550,12
20231123,132700,1270903970,6550,6560,6560,6550,90
20231123,132600,1270314360,6560,6560,6560,6560,292
20231123,132500,1268398840,6560,6560,6560,6560,14
20231123,132400,1268307000,6560,6560,6560,6550,82
20231123,132300,1267769680,6570,6560,6570,6560,118
20231123,132200,1266994750,6560,6560,6560,6560,58
20231123,132100,1266614270,6560,6560,6560,6560,1074
20231123,132000,1259568830,6550,6550,6550,6550,793
20231123,131900,1254374680,6560,6550,6560,6550,3129
20231123,131800,1233866170,6550,6560,6560,6550,182
20231123,131700,1232673060,6560,6560,6560,6550,475
20231123,131600,1229558440,6560,6560,6560,6560,70
20231123,131500,1229099240,6560,6560,6560,6560,22
20231123,131400,1228954920,6560,6560,6560,6560,121
20231123,131300,1228161160,6560,6560,6560,6560,162
20231123,131200,1227098440,6570,6550,6570,6550,495
20231123,131100,1223851560,6550,6560,6560,6550,81
20231123,131000,1223321000,6550,6550,6550,6550,90
20231123,130900,1222731500,6560,6560,6560,6560,338
20231123,130800,1220514220,6560,6560,6560,6560,80
20231123,130700,1219989420,6560,6560,6560,6560,141
20231123,130600,1219064460,6560,6560,6560,6560,109
20231123,130500,1218349420,6560,6560,6560,6560,84
20231123,130400,1217798380,6560,6570,6570,6560,791
20231123,130300,1212602420,6560,6550,6560,6550,574
20231123,130200,1208837770,6560,6550,6560,6550,572
20231123,130100,1205085670,6550,6550,6550,6550,140
20231123,130000,1204168670,6560,6550,6560,6550,85
20231123,125900,1203611340,6560,6550,6560,6550,27
20231123,125800,1203434270,6550,6560,6560,6550,162
20231123,125700,1202371570,6560,6560,6560,6560,580
20231123,125600,1198566770,6570,6560,6570,6560,92
20231123,125500,1197962550,6560,6580,6580,6560,441
20231123,125400,1195065870,6580,6570,6580,6570,82
20231123,125300,1194527110,6580,6570,6580,6570,24
20231123,125200,1194369410,6580,6580,6580,6570,1094
20231123,125100,1187181810,6570,6570,6580,6570,871
20231123,125000,1181459330,6560,6560,6560,6550,379
20231123,124900,1178973310,6560,6560,6560,6560,933
20231123,124800,1172852830,6560,6560,6560,6560,80
20231123,124700,1172328030,6570,6560,6570,6560,342
20231123,124600,1170084400,6570,6570,6570,6560,160
20231123,124500,1169034530,6560,6570,6570,6560,358
20231123,124400,1166683050,6570,6570,6570,6570,848
20231123,124300,1161111690,6570,6570,6570,6570,33
20231123,124200,1160894880,6580,6570,6580,6570,129
20231123,124100,1160046850,6580,6580,6580,6580,716
20231123,124000,1155335570,6570,6570,6570,6570,43
20231123,123900,1155053060,6570,6570,6570,6570,124
20231123,123800,1154238380,6570,6570,6570,6570,83
20231123,123700,1153693070,6570,6570,6570,6570,90
20231123,123600,1153101770,6580,6570,6580,6570,23
20231123,123500,1152950650,6570,6580,6580,6570,82
20231123,123400,1152411900,6570,6570,6570,6570,90
20231123,123300,1151820600,6580,6570,6580,6570,23
20231123,123200,1151669480,6560,6570,6570,6560,80
20231123,123100,1151143890,6570,6570,6580,6570,146
20231123,123000,1150184660,6580,6570,6580,6570,25
20231123,122900,1150020380,6570,6570,6570,6570,82
20231123,122800,1149481640,6570,6570,6570,6570,103
20231123,122700,1148804930,6570,6570,6570,6570,28
20231123,122600,1148620970,6580,6580,6580,6580,27
20231123,122500,1148443310,6580,6580,6580,6570,91
20231123,122400,1147844740,6590,6580,6590,6580,482
20231123,122300,1144673160,6590,6580,6590,6580,1517
20231123,122200,1134677350,6590,6590,6590,6580,373
20231123,122100,1132220190,6580,6580,6580,6580,755
20231123,122000,1127252290,6580,6580,6580,6580,522
20231123,121900,1123817530,6580,6580,6580,6580,870
20231123,121800,1118092930,6580,6580,6580,6570,80
20231123,121700,1117566750,6580,6560,6580,6560,5284
20231123,121600,1082820290,6560,6560,6560,6560,91
20231123,121500,1082223330,6560,6560,6560,6560,79
20231123,121400,1081705090,6560,6560,6560,6560,24
20231123,121300,1081547650,6560,6560,6560,6560,90
20231123,121200,1080957250,6560,6560,6560,6550,102
20231123,121100,1080288710,6560,6550,6560,6550,576
20231123,121000,1076510740,6540,6550,6560,6540,5511
20231123,120900,1040440930,6560,6560,6560,6560,79
20231123,120800,1039922690,6560,6560,6560,6560,576
20231123,120700,1036144130,6560,6560,6560,6560,33
20231123,120600,1035927650,6560,6560,6560,6560,79
20231123,120500,1035409410,6560,6560,6560,6560,450
20231123,120400,1032457410,6560,6560,6560,6560,33
20231123,120300,1032240930,6560,6560,6560,6560,80
20231123,120200,1031716130,6550,6560,6560,6550,314
20231123,120100,1029657930,6560,6560,6560,6560,38
20231123,120000,1029408650,6560,6560,6560,6560,58
20231123,115900,1029028170,6560,6550,6560,6550,2587
20231123,115800,1012078240,6550,6550,6560,6550,654
20231123,115700,1007789360,6570,6570,6570,6570,1
20231123,115600,1007782790,6560,6550,6560,6550,218
20231123,115500,1006353500,6560,6560,6560,6550,1050
20231123,115400,999470460,6560,6560,6560,6560,22
20231123,115300,999326140,6570,6560,6570,6560,42
20231123,115200,999050420,6560,6560,6570,6560,95
20231123,115100,998427200,6570,6580,6580,6570,2
20231123,115000,998414050,6560,6560,6560,6550,184
20231123,114900,997207480,6550,6550,6550,6550,90
20231123,114800,996617980,6550,6550,6550,6550,22
20231123,114700,996473880,6570,6560,6570,6550,153
20231123,114600,995470230,6570,6570,6570,6560,42
20231123,114500,995194500,6570,6570,6570,6560,2081
20231123,114400,981532550,6580,6580,6590,6580,114
20231123,114300,980782420,6590,6580,6590,6580,1091
20231123,114200,973603630,6580,6580,6580,6580,81
20231123,114100,973070650,6590,6590,6590,6580,26
20231123,114000,972899530,6580,6580,6590,6570,535
20231123,113900,969379300,6570,6570,6580,6570,81
20231123,113800,968847120,6570,6570,6570,6570,22
20231123,113700,968702580,6570,6590,6590,6570,81
20231123,113600,968170380,6580,6580,6580,6570,749
20231123,113500,963242890,6580,6580,6580,6580,72
20231123,113400,962769130,6590,6580,6600,6580,381
20231123,113300,960262120,6600,6580,6600,6570,945
20231123,113200,954045630,6590,6590,6600,6590,284
20231123,113100,952174060,6600,6610,6610,6590,653
20231123,113000,947868570,6600,6600,6600,6590,283
20231123,112900,946001340,6610,6600,6610,6590,7394
20231123,112800,897198080,6600,6580,6600,6580,2073
20231123,112700,883542760,6570,6570,6580,6570,4848
20231123,112600,851680010,6560,6560,6560,6560,2280
20231123,112500,836723210,6560,6570,6570,6560,1063
20231123,112400,829749630,6560,6560,6570,6560,2769
20231123,112300,811584970,6560,6560,6570,6550,2278
20231123,112200,796641580,6560,6550,6560,6550,977
20231123,112100,790235370,6560,6560,6570,6560,428
20231123,112000,787427670,6570,6550,6570,6550,5747
20231123,111900,749750210,6550,6540,6550,6540,1472
20231123,111800,740119520,6550,6550,6550,6540,39
20231123,111700,739864290,6540,6540,6540,6540,79
20231123,111600,739347630,6540,6540,6540,6540,90
20231123,111500,738759030,6540,6540,6540,6540,22
20231123,111400,738615150,6540,6530,6540,6530,203
20231123,111300,737287750,6530,6530,6530,6520,90
20231123,111200,736700260,6530,6530,6530,6530,1022
20231123,111100,730026600,6530,6540,6540,6530,1164
20231123,111000,722425620,6540,6530,6540,6530,680
20231123,110900,717978750,6540,6540,6540,6540,988
20231123,110800,711517230,6540,6530,6540,6530,520
20231123,110700,708116650,6530,6530,6530,6530,210
20231123,110600,706745350,6530,6530,6530,6520,81
20231123,110500,706217210,6520,6520,6530,6520,538
20231123,110400,702709380,6530,6520,6530,6520,139
20231123,110300,701803080,6530,6530,6530,6530,79
20231123,110200,701287210,6530,6520,6530,6520,713
20231123,110100,696631540,6530,6520,6530,6520,96
20231123,110000,696005590,6530,6520,6530,6520,1509
20231123,105900,686152040,6520,6520,6520,6520,134
20231123,105800,685278360,6540,6520,6540,6520,2216
20231123,105700,670798660,6520,6510,6520,6510,99
20231123,105600,670153970,6520,6510,6520,6510,101
20231123,105500,669496260,6520,6510,6520,6510,34
20231123,105400,669274910,6520,6520,6520,6510,100
20231123,105300,668623710,6520,6520,6520,6510,159
20231123,105200,667588420,6520,6500,6520,6500,335
20231123,105100,665407820,6500,6500,6510,6500,90
20231123,105000,664822720,6510,6510,6510,6500,76
20231123,104900,664328540,6520,6520,6520,6520,78
20231123,104800,663819980,6510,6500,6510,6500,144
20231123,104700,662883760,6500,6510,6510,6500,440
20231123,104600,660022750,6510,6510,6520,6510,43
20231123,104500,659742720,6520,6510,6520,6510,1826
20231123,104400,647855360,6510,6520,6520,6510,2088
20231123,104300,634254460,6520,6520,6520,6520,310
20231123,104200,632233260,6520,6530,6530,6520,353
20231123,104100,629931270,6520,6530,6530,6520,2811
20231123,104000,611578840,6540,6530,6540,6530,87
20231123,103900,611010640,6540,6530,6540,6530,1145
20231123,103800,603527560,6530,6530,6540,6530,1353
20231123,103700,594689950,6530,6520,6540,6520,223
20231123,103600,593233950,6550,6520,6550,6520,680
20231123,103500,588788140,6510,6520,6520,6510,85
20231123,103400,588234740,6520,6510,6520,6510,91
20231123,103300,587642320,6520,6510,6520,6510,27
20231123,103200,587466500,6510,6530,6530,6510,55
20231123,103100,587107900,6530,6510,6530,6510,268
20231123,103000,585360960,6510,6510,6520,6510,190
20231123,102900,584123960,6520,6510,6520,6510,724
20231123,102800,579405720,6510,6520,6520,6510,3206
20231123,102700,558503190,6520,6520,6520,6520,458
20231123,102600,555517030,6520,6520,6530,6520,507
20231123,102500,552211370,6510,6510,6510,6510,589
20231123,102400,548376980,6510,6510,6510,6510,89
20231123,102300,547797590,6510,6510,6510,6510,4
20231123,102200,547771550,6500,6500,6510,6500,1078
20231123,102100,540754550,6500,6500,6500,6500,628
20231123,102000,536672550,6500,6500,6500,6500,57
20231123,101900,536302050,6500,6490,6500,6490,121
20231123,101800,535515760,6500,6500,6500,6500,11
20231123,101700,535444260,6500,6500,6500,6500,26
20231123,101600,535275260,6490,6490,6490,6480,1021
20231123,101500,528649180,6490,6490,6490,6490,57
20231123,101400,528279250,6500,6510,6510,6500,541
20231123,101300,524762690,6500,6490,6500,6490,3870
20231123,101200,499607900,6490,6490,6490,6480,267
20231123,101100,497875640,6480,6490,6490,6480,262
20231123,101000,496175870,6490,6490,6490,6480,1981
20231123,100900,483319390,6490,6490,6490,6490,1935
20231123,100800,470761240,6490,6490,6490,6490,250
20231123,100700,469138740,6490,6500,6500,6480,685
20231123,100600,464693200,6500,6500,6500,6500,12
20231123,100500,464615200,6500,6500,6500,6490,51
20231123,100400,464283730,6500,6490,6500,6490,188
20231123,100300,463063540,6480,6480,6480,6480,1516
20231123,100200,453239860,6480,6480,6480,6480,166
20231123,100100,452164180,6480,6470,6480,6470,840
20231123,100000,446728990,6480,6480,6480,6470,1693
20231123,095900,435763460,6480,6490,6490,6480,590
20231123,095800,431940250,6490,6480,6490,6480,13
20231123,095700,431855990,6480,6490,6490,6480,1779
20231123,095600,420326690,6500,6490,6500,6490,384
20231123,095500,417834420,6500,6480,6500,6480,129
20231123,095400,416997690,6500,6480,6500,6470,1451
20231123,095300,407598720,6490,6500,6510,6490,832
20231123,095200,402194600,6500,6500,6500,6500,184
20231123,095100,400998600,6500,6500,6500,6500,66
20231123,095000,400569600,6500,6490,6500,6490,289
20231123,094900,398693860,6490,6490,6490,6490,162
20231123,094800,397642480,6490,6490,6490,6490,87
20231123,094700,397077850,6490,6490,6490,6490,200
20231123,094600,395779850,6490,6480,6490,6470,101
20231123,094500,395126350,6470,6470,6470,6460,600
20231123,094400,391247890,6480,6480,6480,6480,649
20231123,094300,387042370,6490,6480,6490,6480,405
20231123,094200,384417830,6480,6460,6480,6460,131
20231123,094100,383571460,6470,6460,6470,6460,2385
20231123,094000,368159240,6460,6450,6460,6450,839
20231123,093900,362747430,6450,6460,6460,6450,1994
20231123,093800,349873190,6460,6450,6460,6450,3376
20231123,093700,328088990,6460,6480,6480,6450,7164
20231123,093600,281798780,6480,6470,6480,6460,2428
20231123,093500,266087480,6480,6490,6500,6470,1915
20231123,093400,253677580,6490,6490,6500,6490,441
20231123,093300,250815450,6490,6480,6490,6480,263
20231123,093200,249109580,6490,6490,6490,6480,1262
20231123,093100,240924210,6480,6480,6490,6480,3919
20231123,093000,215529040,6480,6490,6490,6480,2684
20231123,092900,198120000,6490,6500,6500,6490,9827
20231123,092800,134271340,6500,6500,6500,6500,2059
20231123,092700,120887840,6510,6500,6510,6500,679
20231123,092600,116467670,6510,6510,6510,6510,3573
20231123,092500,93207440,6510,6520,6520,6510,2701
20231123,092400,75598020,6530,6530,6530,6530,160
20231123,092300,74553220,6530,6540,6540,6530,70
20231123,092200,74095920,6540,6530,6540,6520,1324
20231123,092100,65452900,6520,6530,6530,6520,293
20231123,092000,63541880,6530,6530,6530,6530,30
20231123,091900,63345980,6530,6520,6530,6520,390
20231123,091800,60803080,6530,6520,6530,6520,107
20231123,091700,60105430,6520,6530,6530,6520,1102
20231123,091600,52909390,6530,6540,6540,6530,101
20231123,091500,52249800,6540,6540,6540,6540,3
20231123,091400,52230180,6540,6540,6540,6530,240
20231123,091300,50662950,6530,6530,6530,6530,68
20231123,091200,50218910,6530,6520,6530,6520,207
20231123,091100,48867700,6530,6530,6530,6530,32
20231123,091000,48658740,6530,6520,6530,6520,58
20231123,090900,48280350,6520,6510,6520,6510,160
20231123,090800,47237250,6510,6510,6520,6510,171
20231123,090700,46123740,6520,6540,6540,6510,1913
20231123,090600,33665870,6550,6560,6580,6550,1607
20231123,090500,23137040,6550,6540,6550,6540,12
20231123,090400,23058450,6580,6520,6580,6520,55
20231123,090300,22698810,6520,6530,6530,6520,31
20231123,090200,22496390,6500,6530,6530,6500,1307
20231123,090100,13979250,6530,6540,6540,6530,16
20231123,090000,13874620,6540,6540,6550,6540,2121