stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,200400,1983602870,6540,6540,6540,6540,5417
20231124,200300,1983602870,6540,6540,6540,6540,0
20231124,200200,1983602870,6540,6540,6540,6540,0
20231124,200100,1983602870,6540,6540,6540,6540,0
20231124,200000,1983602870,6540,6540,6540,6540,0
20231124,195900,1983602870,6540,6540,6540,6540,0
20231124,195800,1983602870,6540,6540,6540,6540,0
20231124,195700,1983602870,6540,6540,6540,6540,0
20231124,195600,1983602870,6540,6540,6540,6540,0
20231124,195500,1983602870,6540,6540,6540,6540,0
20231124,195400,1983602870,6540,6540,6540,6540,0
20231124,195300,1983602870,6540,6540,6540,6540,0
20231124,195200,1983602870,6540,6540,6540,6540,0
20231124,195100,1983602870,6540,6540,6540,6540,0
20231124,195000,1983602870,6540,6540,6540,6540,0
20231124,194900,1983602870,6540,6540,6540,6540,0
20231124,194800,1983602870,6540,6540,6540,6540,0
20231124,194700,1983602870,6540,6540,6540,6540,0
20231124,194600,1983602870,6540,6540,6540,6540,0
20231124,194500,1983602870,6540,6540,6540,6540,0
20231124,194400,1983602870,6540,6540,6540,6540,0
20231124,194300,1983602870,6540,6540,6540,6540,0
20231124,194200,1983602870,6540,6540,6540,6540,0
20231124,194100,1983602870,6540,6540,6540,6540,0
20231124,194000,1983602870,6540,6540,6540,6540,0
20231124,193900,1983602870,6540,6540,6540,6540,0
20231124,193800,1983602870,6540,6540,6540,6540,0
20231124,193700,1983602870,6540,6540,6540,6540,0
20231124,193600,1983602870,6540,6540,6540,6540,0
20231124,193500,1983602870,6540,6540,6540,6540,0
20231124,193400,1983602870,6540,6540,6540,6540,5417
20231124,193300,1983602870,6540,6540,6540,6540,0
20231124,193200,1983602870,6540,6540,6540,6540,0
20231124,193100,1983602870,6540,6540,6540,6540,0
20231124,193000,1983602870,6540,6540,6540,6540,0
20231124,192900,1983602870,6540,6540,6540,6540,0
20231124,192800,1983602870,6540,6540,6540,6540,0
20231124,192700,1983602870,6540,6540,6540,6540,0
20231124,192600,1983602870,6540,6540,6540,6540,0
20231124,192500,1983602870,6540,6540,6540,6540,0
20231124,192400,1983602870,6540,6540,6540,6540,0
20231124,192300,1983602870,6540,6540,6540,6540,0
20231124,192200,1983602870,6540,6540,6540,6540,0
20231124,192100,1983602870,6540,6540,6540,6540,0
20231124,192000,1983602870,6540,6540,6540,6540,0
20231124,191900,1983602870,6540,6540,6540,6540,0
20231124,191800,1983602870,6540,6540,6540,6540,0
20231124,191700,1983602870,6540,6540,6540,6540,0
20231124,191600,1983602870,6540,6540,6540,6540,0
20231124,191500,1983602870,6540,6540,6540,6540,0
20231124,191400,1983602870,6540,6540,6540,6540,0
20231124,191300,1983602870,6540,6540,6540,6540,0
20231124,191200,1983602870,6540,6540,6540,6540,0
20231124,191100,1983602870,6540,6540,6540,6540,0
20231124,191000,1983602870,6540,6540,6540,6540,0
20231124,190900,1983602870,6540,6540,6540,6540,0
20231124,190800,1983602870,6540,6540,6540,6540,0
20231124,190700,1983602870,6540,6540,6540,6540,0
20231124,190600,1983602870,6540,6540,6540,6540,0
20231124,190500,1983602870,6540,6540,6540,6540,0
20231124,190400,1983602870,6540,6540,6540,6540,5417
20231124,190300,1983602870,6540,6540,6540,6540,0
20231124,190200,1983602870,6540,6540,6540,6540,0
20231124,190100,1983602870,6540,6540,6540,6540,0
20231124,190000,1983602870,6540,6540,6540,6540,0
20231124,185900,1983602870,6540,6540,6540,6540,0
20231124,185800,1983602870,6540,6540,6540,6540,0
20231124,185700,1983602870,6540,6540,6540,6540,0
20231124,185600,1983602870,6540,6540,6540,6540,0
20231124,185500,1983602870,6540,6540,6540,6540,0
20231124,185400,1983602870,6540,6540,6540,6540,0
20231124,185300,1983602870,6540,6540,6540,6540,0
20231124,185200,1983602870,6540,6540,6540,6540,0
20231124,185100,1983602870,6540,6540,6540,6540,0
20231124,185000,1983602870,6540,6540,6540,6540,0
20231124,184900,1983602870,6540,6540,6540,6540,0
20231124,184800,1983602870,6540,6540,6540,6540,0
20231124,184700,1983602870,6540,6540,6540,6540,0
20231124,184600,1983602870,6540,6540,6540,6540,0
20231124,184500,1983602870,6540,6540,6540,6540,0
20231124,184400,1983602870,6540,6540,6540,6540,0
20231124,184300,1983602870,6540,6540,6540,6540,0
20231124,184200,1983602870,6540,6540,6540,6540,0
20231124,184100,1983602870,6540,6540,6540,6540,0
20231124,184000,1983602870,6540,6540,6540,6540,0
20231124,183900,1983602870,6540,6540,6540,6540,0
20231124,183800,1983602870,6540,6540,6540,6540,0
20231124,183700,1983602870,6540,6540,6540,6540,0
20231124,183600,1983602870,6540,6540,6540,6540,0
20231124,183500,1983602870,6540,6540,6540,6540,0
20231124,183400,1983602870,6540,6540,6540,6540,5417
20231124,183300,1983602870,6540,6540,6540,6540,0
20231124,183200,1983602870,6540,6540,6540,6540,0
20231124,183100,1983602870,6540,6540,6540,6540,0
20231124,183000,1983602870,6540,6540,6540,6540,0
20231124,182900,1983602870,6540,6540,6540,6540,0
20231124,182800,1983602870,6540,6540,6540,6540,0
20231124,182700,1983602870,6540,6540,6540,6540,0
20231124,182600,1983602870,6540,6540,6540,6540,0
20231124,182500,1983602870,6540,6540,6540,6540,0
20231124,182400,1983602870,6540,6540,6540,6540,0
20231124,182300,1983602870,6540,6540,6540,6540,0
20231124,182200,1983602870,6540,6540,6540,6540,0
20231124,182100,1983602870,6540,6540,6540,6540,0
20231124,182000,1983602870,6540,6540,6540,6540,0
20231124,181900,1983602870,6540,6540,6540,6540,0
20231124,181800,1983602870,6540,6540,6540,6540,0
20231124,181700,1983602870,6540,6540,6540,6540,0
20231124,181600,1983602870,6540,6540,6540,6540,0
20231124,181500,1983602870,6540,6540,6540,6540,0
20231124,181400,1983602870,6540,6540,6540,6540,0
20231124,181300,1983602870,6540,6540,6540,6540,0
20231124,181200,1983602870,6540,6540,6540,6540,0
20231124,181100,1983602870,6540,6540,6540,6540,0
20231124,181000,1983602870,6540,6540,6540,6540,0
20231124,180900,1983602870,6540,6540,6540,6540,0
20231124,180800,1983602870,6540,6540,6540,6540,0
20231124,180700,1983602870,6540,6540,6540,6540,0
20231124,180600,1983602870,6540,6540,6540,6540,0
20231124,180500,1983602870,6540,6540,6540,6540,0
20231124,180400,1983602870,6540,6540,6540,6540,5417
20231124,180300,1983602870,6540,6540,6540,6540,0
20231124,180200,1983602870,6540,6540,6540,6540,0
20231124,180100,1983602870,6540,6540,6540,6540,0
20231124,180000,1983602870,6540,6540,6540,6540,0
20231124,175900,1983602870,6540,6540,6540,6540,0
20231124,175800,1983602870,6540,6540,6540,6540,0
20231124,175700,1983602870,6540,6540,6540,6540,0
20231124,175600,1983602870,6540,6540,6540,6540,0
20231124,175500,1983602870,6540,6540,6540,6540,0
20231124,175400,1983602870,6540,6540,6540,6540,0
20231124,175300,1983602870,6540,6540,6540,6540,0
20231124,175200,1983602870,6540,6540,6540,6540,0
20231124,175100,1983602870,6540,6540,6540,6540,0
20231124,175000,1983602870,6540,6540,6540,6540,0
20231124,174900,1983602870,6540,6540,6540,6540,0
20231124,174800,1983602870,6540,6540,6540,6540,0
20231124,174700,1983602870,6540,6540,6540,6540,0
20231124,174600,1983602870,6540,6540,6540,6540,0
20231124,174500,1983602870,6540,6540,6540,6540,0
20231124,174400,1983602870,6540,6540,6540,6540,0
20231124,174300,1983602870,6540,6540,6540,6540,0
20231124,174200,1983602870,6540,6540,6540,6540,0
20231124,174100,1983602870,6540,6540,6540,6540,0
20231124,174000,1983602870,6540,6540,6540,6540,0
20231124,173900,1983602870,6540,6540,6540,6540,0
20231124,173800,1983602870,6540,6540,6540,6540,0
20231124,173700,1983602870,6540,6540,6540,6540,0
20231124,173600,1983602870,6540,6540,6540,6540,0
20231124,173500,1983602870,6540,6540,6540,6540,0
20231124,173400,1983602870,6540,6540,6540,6540,5417
20231124,173300,1983602870,6540,6540,6540,6540,0
20231124,173200,1983602870,6540,6540,6540,6540,0
20231124,173100,1983602870,6540,6540,6540,6540,0
20231124,173000,1983602870,6540,6540,6540,6540,0
20231124,172900,1983602870,6540,6540,6540,6540,0
20231124,172800,1983602870,6540,6540,6540,6540,0
20231124,172700,1983602870,6540,6540,6540,6540,0
20231124,172600,1983602870,6540,6540,6540,6540,0
20231124,172500,1983602870,6540,6540,6540,6540,0
20231124,172400,1983602870,6540,6540,6540,6540,0
20231124,172300,1983602870,6540,6540,6540,6540,0
20231124,172200,1983602870,6540,6540,6540,6540,0
20231124,172100,1983602870,6540,6540,6540,6540,0
20231124,172000,1983602870,6540,6540,6540,6540,0
20231124,171900,1983602870,6540,6540,6540,6540,0
20231124,171800,1983602870,6540,6540,6540,6540,0
20231124,171700,1983602870,6540,6540,6540,6540,0
20231124,171600,1983602870,6540,6540,6540,6540,0
20231124,171500,1983602870,6540,6540,6540,6540,0
20231124,171400,1983602870,6540,6540,6540,6540,0
20231124,171300,1983602870,6540,6540,6540,6540,0
20231124,171200,1983602870,6540,6540,6540,6540,0
20231124,171100,1983602870,6540,6540,6540,6540,0
20231124,171000,1983602870,6540,6540,6540,6540,0
20231124,170900,1983602870,6540,6540,6540,6540,0
20231124,170800,1983602870,6540,6540,6540,6540,0
20231124,170700,1983602870,6540,6540,6540,6540,0
20231124,170600,1983602870,6540,6540,6540,6540,0
20231124,170500,1983602870,6540,6540,6540,6540,0
20231124,170400,1983602870,6540,6540,6540,6540,5417
20231124,170300,1983602870,6540,6540,6540,6540,0
20231124,170200,1983602870,6540,6540,6540,6540,0
20231124,170100,1983602870,6540,6540,6540,6540,0
20231124,170000,1983602870,6540,6540,6540,6540,0
20231124,165900,1983602870,6540,6540,6540,6540,0
20231124,165800,1983602870,6540,6540,6540,6540,0
20231124,165700,1983602870,6540,6540,6540,6540,0
20231124,165600,1983602870,6540,6540,6540,6540,0
20231124,165500,1983602870,6540,6540,6540,6540,0
20231124,165400,1983602870,6540,6540,6540,6540,0
20231124,165300,1983602870,6540,6540,6540,6540,0
20231124,165200,1983602870,6540,6540,6540,6540,0
20231124,165100,1983602870,6540,6540,6540,6540,0
20231124,165000,1983602870,6540,6540,6540,6540,0
20231124,164900,1983602870,6540,6540,6540,6540,0
20231124,164800,1983602870,6540,6540,6540,6540,0
20231124,164700,1983602870,6540,6540,6540,6540,0
20231124,164600,1983602870,6540,6540,6540,6540,0
20231124,164500,1983602870,6540,6540,6540,6540,0
20231124,164400,1983602870,6540,6540,6540,6540,0
20231124,164300,1983602870,6540,6540,6540,6540,0
20231124,164200,1983602870,6540,6540,6540,6540,0
20231124,164100,1983602870,6540,6540,6540,6540,0
20231124,164000,1983602870,6540,6540,6540,6540,0
20231124,163900,1983602870,6540,6540,6540,6540,0
20231124,163800,1983602870,6540,6540,6540,6540,0
20231124,163700,1983602870,6540,6540,6540,6540,0
20231124,163600,1983602870,6540,6540,6540,6540,0
20231124,163500,1983602870,6540,6540,6540,6540,0
20231124,163400,1983602870,6540,6540,6540,6540,5417
20231124,163300,1983602870,6540,6540,6540,6540,0
20231124,163200,1983602870,6540,6540,6540,6540,0
20231124,163100,1983602870,6540,6540,6540,6540,0
20231124,163000,1983602870,6540,6540,6540,6540,0
20231124,162900,1983602870,6540,6540,6540,6540,0
20231124,162800,1983602870,6540,6540,6540,6540,0
20231124,162700,1983602870,6540,6540,6540,6540,0
20231124,162600,1983602870,6540,6540,6540,6540,0
20231124,162500,1983602870,6540,6540,6540,6540,0
20231124,162400,1983602870,6540,6540,6540,6540,0
20231124,162300,1983602870,6540,6540,6540,6540,0
20231124,162200,1983602870,6540,6540,6540,6540,0
20231124,162100,1983602870,6540,6540,6540,6540,0
20231124,162000,1983602870,6540,6540,6540,6540,0
20231124,161900,1983602870,6540,6540,6540,6540,0
20231124,161800,1983602870,6540,6540,6540,6540,0
20231124,161700,1983602870,6540,6540,6540,6540,0
20231124,161600,1983602870,6540,6540,6540,6540,0
20231124,161500,1983602870,6540,6540,6540,6540,0
20231124,161400,1983602870,6540,6540,6540,6540,0
20231124,161300,1983602870,6540,6540,6540,6540,0
20231124,161200,1983602870,6540,6540,6540,6540,0
20231124,161100,1983602870,6540,6540,6540,6540,0
20231124,161000,1983602870,6540,6540,6540,6540,0
20231124,160900,1983602870,6540,6540,6540,6540,0
20231124,160800,1983602870,6540,6540,6540,6540,0
20231124,160700,1983602870,6540,6540,6540,6540,0
20231124,160600,1983602870,6540,6540,6540,6540,0
20231124,160500,1983602870,6540,6540,6540,6540,0
20231124,160400,1983602870,6540,6540,6540,6540,5417
20231124,160300,1983602870,6540,6540,6540,6540,0
20231124,160200,1983602870,6540,6540,6540,6540,0
20231124,160100,1983602870,6540,6540,6540,6540,0
20231124,160000,1983602870,6540,6540,6540,6540,0
20231124,155900,1983602870,6540,6540,6540,6540,0
20231124,155800,1983602870,6540,6540,6540,6540,0
20231124,155700,1983602870,6540,6540,6540,6540,0
20231124,155600,1983602870,6540,6540,6540,6540,0
20231124,155500,1983602870,6540,6540,6540,6540,0
20231124,155400,1983602870,6540,6540,6540,6540,0
20231124,155300,1983602870,6540,6540,6540,6540,0
20231124,155200,1983602870,6540,6540,6540,6540,0
20231124,155100,1983602870,6540,6540,6540,6540,0
20231124,155000,1983602870,6540,6540,6540,6540,0
20231124,154900,1983602870,6540,6540,6540,6540,0
20231124,154800,1983602870,6540,6540,6540,6540,0
20231124,154700,1983602870,6540,6540,6540,6540,0
20231124,154600,1983602870,6540,6540,6540,6540,0
20231124,154500,1983602870,6540,6540,6540,6540,0
20231124,154400,1983602870,6540,6540,6540,6540,0
20231124,154300,1983602870,6540,6540,6540,6540,0
20231124,154200,1983602870,6540,6540,6540,6540,0
20231124,154100,1983602870,6540,6540,6540,6540,0
20231124,154000,1983602870,6540,6540,6540,6540,0
20231124,153900,1983602870,6540,6540,6540,6540,0
20231124,153800,1983602870,6540,6540,6540,6540,0
20231124,153700,1983602870,6540,6540,6540,6540,0
20231124,153600,1983602870,6540,6540,6540,6540,0
20231124,153500,1983602870,6540,6540,6540,6540,0
20231124,153400,1983602870,6540,6540,6540,6540,5417
20231124,153300,1983602870,6540,6540,6540,6540,0
20231124,153200,1983602870,6540,6540,6540,6540,0
20231124,153100,1983602870,6540,6540,6540,6540,0
20231124,153000,1983602870,6540,6540,6540,6540,5417
20231124,152900,1948175690,6540,6540,6540,6540,0
20231124,152800,1948175690,6540,6540,6540,6540,0
20231124,152700,1948175690,6540,6540,6540,6540,0
20231124,152600,1948175690,6540,6540,6540,6540,0
20231124,152500,1948175690,6540,6540,6540,6540,0
20231124,152400,1948175690,6540,6540,6540,6540,0
20231124,152300,1948175690,6540,6540,6540,6540,0
20231124,152200,1948175690,6540,6540,6540,6540,0
20231124,152100,1948175690,6540,6540,6540,6540,0
20231124,152000,1948175690,6540,6540,6540,6540,0
20231124,151900,1948175690,6540,6530,6550,6530,8595
20231124,151800,1891908190,6530,6510,6530,6510,2588
20231124,151700,1875014720,6510,6520,6530,6510,574
20231124,151600,1871271620,6520,6500,6520,6500,652
20231124,151500,1867022440,6500,6500,6500,6500,14
20231124,151400,1866931440,6500,6510,6520,6500,965
20231124,151300,1860646480,6500,6520,6520,6500,514
20231124,151200,1857301370,6520,6520,6530,6510,95
20231124,151100,1856682590,6510,6510,6520,6500,2138
20231124,151000,1842749120,6500,6510,6510,6500,89
20231124,150900,1842170610,6500,6520,6520,6500,1171
20231124,150800,1834554450,6510,6520,6520,6510,420
20231124,150700,1831819450,6510,6500,6520,6500,5720
20231124,150600,1794579230,6500,6490,6500,6490,1079
20231124,150500,1787566040,6490,6490,6490,6490,474
20231124,150400,1784489780,6500,6490,6500,6490,110
20231124,150300,1783775850,6500,6490,6500,6490,73
20231124,150200,1783302060,6490,6490,6490,6490,919
20231124,150100,1777337750,6490,6500,6500,6490,106
20231124,150000,1776649800,6490,6490,6500,6490,144
20231124,145900,1775715080,6500,6490,6500,6490,1265
20231124,145800,1767496090,6500,6490,6500,6490,414
20231124,145700,1764806330,6510,6490,6510,6490,902
20231124,145600,1758935370,6490,6490,6500,6490,110
20231124,145500,1758220540,6490,6490,6500,6490,567
20231124,145400,1754539360,6500,6500,6500,6500,0
20231124,145300,1754539360,6500,6490,6500,6490,133
20231124,145200,1753675480,6490,6500,6500,6490,1222
20231124,145100,1745736730,6500,6500,6500,6500,205
20231124,145000,1744404230,6500,6490,6500,6490,324
20231124,144900,1742298370,6490,6490,6500,6490,610
20231124,144800,1738338500,6490,6490,6500,6490,1019
20231124,144700,1731721470,6490,6500,6500,6490,72
20231124,144600,1731254180,6490,6490,6490,6490,464
20231124,144500,1728242820,6490,6490,6490,6490,196
20231124,144400,1726970780,6490,6490,6490,6490,48
20231124,144300,1726659260,6500,6490,6500,6490,397
20231124,144200,1724082640,6490,6500,6500,6490,122
20231124,144100,1723290090,6490,6490,6500,6490,1531
20231124,144000,1713348900,6490,6490,6500,6480,2141
20231124,143900,1699460020,6490,6490,6500,6490,104
20231124,143800,1698785050,6490,6490,6490,6490,31
20231124,143700,1698583860,6490,6500,6500,6490,1326
20231124,143600,1689971310,6500,6500,6500,6500,315
20231124,143500,1687923810,6510,6500,6510,6500,450
20231124,143400,1684994630,6500,6500,6510,6500,89
20231124,143300,1684415800,6490,6490,6500,6490,482
20231124,143200,1681287080,6490,6490,6500,6490,859
20231124,143100,1675712150,6490,6490,6500,6490,118
20231124,143000,1674945910,6490,6480,6500,6480,1946
20231124,142900,1662330650,6480,6490,6490,6480,27
20231124,142800,1662155430,6480,6490,6490,6480,233
20231124,142700,1660643420,6490,6490,6490,6490,467
20231124,142600,1657612590,6500,6490,6500,6490,17
20231124,142500,1657502250,6490,6490,6490,6490,36
20231124,142400,1657268610,6480,6490,6500,6480,3460
20231124,142300,1634809650,6490,6480,6490,6480,889
20231124,142200,1629040510,6480,6480,6480,6480,32
20231124,142100,1628833150,6480,6480,6490,6480,487
20231124,142000,1625676520,6480,6480,6490,6480,503
20231124,141900,1622413070,6480,6490,6490,6480,2232
20231124,141800,1607927710,6490,6490,6500,6490,422
20231124,141700,1605188920,6490,6490,6490,6490,85
20231124,141600,1604637270,6490,6490,6490,6490,41
20231124,141500,1604371180,6490,6490,6490,6490,387
20231124,141400,1601859550,6490,6490,6490,6490,116
20231124,141300,1601106710,6490,6490,6500,6490,57
20231124,141200,1600736740,6490,6490,6500,6490,62
20231124,141100,1600334350,6490,6500,6500,6490,735
20231124,141000,1595560110,6500,6500,6500,6500,42
20231124,140900,1595287110,6500,6480,6510,6480,777
20231124,140800,1590237820,6490,6480,6490,6480,421
20231124,140700,1587509640,6490,6480,6490,6480,247
20231124,140600,1585908080,6490,6490,6490,6480,948
20231124,140500,1579760030,6480,6480,6490,6480,461
20231124,140400,1576772740,6480,6480,6490,6480,254
20231124,140300,1575125820,6480,6480,6480,6480,81
20231124,140200,1574600940,6480,6490,6490,6480,306
20231124,140100,1572615180,6490,6490,6490,6490,307
20231124,140000,1570622750,6490,6500,6510,6490,1029
20231124,135900,1563924600,6510,6490,6510,6490,1341
20231124,135800,1555208400,6500,6490,6500,6490,17
20231124,135700,1555098060,6490,6490,6490,6490,52
20231124,135600,1554760580,6490,6490,6490,6490,462
20231124,135500,1551762200,6490,6500,6500,6490,444
20231124,135400,1548880370,6490,6490,6490,6490,140
20231124,135300,1547971770,6480,6480,6510,6480,407
20231124,135200,1545334350,6480,6490,6490,6480,291
20231124,135100,1543446100,6480,6480,6480,6480,793
20231124,135000,1538307460,6480,6480,6480,6480,105
20231124,134900,1537627060,6490,6490,6490,6490,185
20231124,134800,1536426410,6490,6500,6510,6490,152
20231124,134700,1535438410,6490,6480,6490,6480,247
20231124,134600,1533836630,6480,6490,6500,6480,1371
20231124,134500,1524937820,6480,6480,6480,6480,28
20231124,134400,1524756380,6490,6480,6490,6480,142
20231124,134300,1523835380,6480,6480,6480,6480,435
20231124,134200,1521016580,6480,6480,6490,6480,35
20231124,134100,1520789770,6480,6480,6480,6480,44
20231124,134000,1520504650,6500,6480,6500,6480,411
20231124,133900,1517841280,6480,6480,6480,6480,76
20231124,133800,1517348800,6480,6470,6480,6470,132
20231124,133700,1516493470,6470,6490,6490,6470,526
20231124,133600,1513086380,6480,6470,6480,6470,48
20231124,133500,1512775490,6480,6480,6480,6470,2691
20231124,133400,1495338070,6490,6480,6490,6480,541
20231124,133300,1491832010,6480,6480,6480,6480,29
20231124,133200,1491644090,6480,6480,6480,6480,582
20231124,133100,1487872730,6470,6470,6480,6470,541
20231124,133000,1484371460,6470,6470,6480,6470,199
20231124,132900,1483082850,6470,6480,6480,6470,1105
20231124,132800,1475927470,6480,6480,6480,6470,2258
20231124,132700,1461295950,6480,6480,6480,6480,389
20231124,132600,1458775230,6480,6480,6480,6480,652
20231124,132500,1454550270,6480,6480,6480,6480,103
20231124,132400,1453882830,6480,6490,6490,6480,396
20231124,132300,1451316650,6480,6480,6480,6480,59
20231124,132200,1450934330,6480,6480,6500,6480,232
20231124,132100,1449427150,6480,6490,6490,6480,607
20231124,132000,1445493590,6480,6490,6490,6480,161
20231124,131900,1444449410,6480,6480,6480,6480,98
20231124,131800,1443814370,6480,6490,6490,6480,419
20231124,131700,1441098950,6480,6480,6480,6480,54
20231124,131600,1440749030,6480,6480,6480,6480,105
20231124,131500,1440068630,6480,6480,6480,6480,390
20231124,131400,1437541430,6480,6480,6480,6480,55
20231124,131300,1437185030,6480,6480,6490,6480,35
20231124,131200,1436958220,6490,6480,6490,6480,422
20231124,131100,1434223620,6490,6490,6490,6480,66
20231124,131000,1433795900,6480,6480,6490,6480,38
20231124,130900,1433549620,6490,6480,6490,6480,492
20231124,130800,1430360410,6490,6490,6490,6480,154
20231124,130700,1429361790,6490,6480,6490,6480,117
20231124,130600,1428603250,6490,6480,6490,6470,77
20231124,130500,1428104470,6480,6470,6480,6470,1409
20231124,130400,1418974430,6470,6470,6480,6470,59
20231124,130300,1418592690,6480,6480,6490,6470,848
20231124,130200,1413097940,6480,6480,6490,6480,468
20231124,130100,1410064590,6480,6480,6480,6480,89
20231124,130000,1409487870,6480,6480,6480,6470,121
20231124,125900,1408703800,6480,6480,6490,6480,415
20231124,125800,1406014510,6480,6480,6480,6480,101
20231124,125700,1405360030,6480,6470,6480,6470,528
20231124,125600,1401938730,6470,6480,6480,6470,2011
20231124,125500,1388907640,6480,6480,6480,6480,58
20231124,125400,1388531800,6480,6480,6480,6480,103
20231124,125300,1387864360,6480,6470,6480,6470,835
20231124,125200,1382457330,6470,6480,6480,6470,68
20231124,125100,1382017150,6480,6470,6480,6470,635
20231124,125000,1377902490,6470,6480,6480,6470,406
20231124,124900,1375275660,6470,6480,6480,6470,246
20231124,124800,1373682840,6470,6480,6480,6470,62
20231124,124700,1373281660,6470,6470,6480,6470,1483
20231124,124600,1363675550,6470,6470,6470,6470,105
20231124,124500,1362996200,6470,6480,6480,6470,479
20231124,124400,1359894900,6480,6480,6490,6480,109
20231124,124300,1359188140,6480,6480,6490,6480,2291
20231124,124200,1344341660,6490,6480,6490,6480,409
20231124,124100,1341691230,6480,6480,6490,6480,593
20231124,124000,1337843590,6490,6480,6490,6480,417
20231124,123900,1335141280,6480,6470,6480,6470,851
20231124,123800,1329626810,6470,6480,6490,6470,137
20231124,123700,1328739250,6480,6470,6480,6460,1196
20231124,123600,1321000740,6470,6490,6490,6460,12400
20231124,123500,1240770630,6480,6480,6490,6480,1164
20231124,123400,1233227870,6480,6490,6490,6480,1924
20231124,123300,1220750540,6490,6490,6500,6490,91
20231124,123200,1220159930,6490,6490,6490,6490,61
20231124,123100,1219764040,6490,6490,6490,6490,398
20231124,123000,1217181020,6490,6490,6490,6490,89
20231124,122900,1216603410,6490,6490,6490,6490,528
20231124,122800,1213176690,6500,6490,6500,6490,527
20231124,122700,1209756360,6490,6490,6490,6480,799
20231124,122600,1204571420,6490,6490,6490,6480,260
20231124,122500,1202885000,6490,6490,6490,6490,1370
20231124,122400,1193993700,6500,6490,6500,6490,159
20231124,122300,1192960690,6490,6490,6490,6490,61
20231124,122200,1192564800,6500,6490,6500,6490,180
20231124,122100,1191396590,6490,6490,6500,6490,544
20231124,122000,1187866000,6480,6490,6490,6480,632
20231124,121900,1183764500,6490,6490,6490,6490,112
20231124,121800,1183037620,6490,6500,6500,6490,373
20231124,121700,1180616730,6490,6490,6490,6490,23
20231124,121600,1180467460,6490,6480,6500,6480,127
20231124,121500,1179643760,6480,6480,6490,6480,976
20231124,121400,1173313650,6480,6480,6490,6480,264
20231124,121300,1171602880,6480,6480,6480,6480,78
20231124,121200,1171097440,6480,6480,6490,6480,490
20231124,121100,1167922190,6480,6490,6490,6480,592
20231124,121000,1164080120,6480,6480,6490,6480,67
20231124,120900,1163645940,6480,6480,6480,6480,3798
20231124,120800,1139034900,6480,6490,6490,6480,268
20231124,120700,1137296160,6480,6490,6490,6480,578
20231124,120600,1133546440,6490,6490,6490,6490,437
20231124,120500,1130710310,6490,6490,6490,6490,163
20231124,120400,1129652440,6490,6490,6490,6490,33
20231124,120300,1129438270,6490,6500,6500,6480,591
20231124,120200,1125603370,6490,6480,6500,6480,4250
20231124,120100,1098012010,6480,6500,6500,6480,703
20231124,120000,1093450000,6490,6490,6490,6490,172
20231124,115900,1092333720,6490,6490,6490,6490,399
20231124,115800,1089744210,6490,6490,6490,6480,5046
20231124,115700,1057041610,6500,6500,6500,6490,5090
20231124,115600,1024001090,6500,6500,6500,6500,399
20231124,115500,1021407590,6500,6500,6510,6500,53
20231124,115400,1021062740,6500,6490,6500,6490,571
20231124,115300,1017351820,6490,6490,6500,6490,646
20231124,115200,1013157280,6490,6500,6500,6490,662
20231124,115100,1008854440,6500,6500,6500,6500,75
20231124,115000,1008366940,6500,6490,6500,6490,919
20231124,114900,1002397440,6500,6490,6500,6490,116
20231124,114800,1001643600,6490,6490,6490,6490,115
20231124,114700,1000897250,6490,6490,6500,6490,524
20231124,114600,997495490,6490,6490,6500,6490,123
20231124,114500,996696330,6490,6490,6490,6490,71
20231124,114400,996235540,6490,6500,6500,6490,260
20231124,114300,994547240,6500,6500,6500,6500,41
20231124,114200,994280740,6500,6500,6510,6500,161
20231124,114100,993233240,6500,6500,6500,6500,151
20231124,114000,992251740,6500,6500,6500,6500,359
20231124,113900,989918240,6500,6500,6500,6500,87
20231124,113800,989352740,6500,6500,6500,6500,108
20231124,113700,988650740,6500,6500,6500,6500,345
20231124,113600,986408240,6500,6500,6500,6500,76
20231124,113500,985914240,6500,6510,6510,6500,353
20231124,113400,983618510,6500,6500,6510,6500,519
20231124,113300,980243410,6510,6500,6510,6500,3591
20231124,113200,956901900,6510,6500,6510,6500,116
20231124,113100,956147770,6500,6500,6500,6500,390
20231124,113000,953612770,6500,6490,6500,6490,194
20231124,112900,952352170,6500,6500,6500,6500,167
20231124,112800,951266670,6500,6500,6500,6500,359
20231124,112700,948933170,6500,6490,6500,6490,545
20231124,112600,945391120,6490,6490,6490,6490,100
20231124,112500,944742120,6510,6490,6510,6490,360
20231124,112400,942405700,6490,6490,6490,6490,151
20231124,112300,941425710,6490,6500,6500,6490,3130
20231124,112200,921111990,6500,6500,6510,6490,419
20231124,112100,918388610,6500,6500,6500,6500,16
20231124,112000,918284610,6500,6500,6500,6500,128
20231124,111900,917452610,6500,6490,6510,6490,884
20231124,111800,911709750,6490,6490,6490,6490,1456
20231124,111700,902260310,6490,6490,6510,6490,192
20231124,111600,901013920,6490,6490,6500,6490,178
20231124,111500,899857690,6490,6500,6520,6490,313
20231124,111400,897821830,6500,6490,6500,6490,158
20231124,111300,896796000,6490,6490,6520,6490,615
20231124,111200,892799620,6490,6500,6500,6490,3333
20231124,111100,871159650,6500,6510,6510,6500,78
20231124,111000,870652430,6500,6500,6500,6500,204
20231124,110900,869326430,6500,6500,6510,6500,419
20231124,110800,866602330,6500,6510,6510,6500,96
20231124,110700,865978230,6500,6500,6500,6490,2153
20231124,110600,851984620,6500,6500,6500,6500,1918
20231124,110500,839517620,6500,6500,6500,6500,3853
20231124,110400,814473120,6500,6500,6500,6500,136
20231124,110300,813589120,6500,6510,6510,6500,1095
20231124,110200,806460820,6510,6500,6520,6500,249
20231124,110100,804839920,6510,6500,6510,6500,89
20231124,110000,804261410,6500,6510,6510,6500,219
20231124,105900,802836370,6510,6500,6510,6500,572
20231124,105800,799113050,6500,6510,6510,6500,3086
20231124,105700,779052960,6510,6510,6510,6510,142
20231124,105600,778128540,6500,6520,6520,6500,5206
20231124,105500,744238980,6520,6520,6520,6520,133
20231124,105400,743371820,6520,6520,6520,6510,547
20231124,105300,739805560,6520,6510,6520,6510,1835
20231124,105200,727841500,6520,6510,6520,6510,674
20231124,105100,723447720,6510,6510,6510,6510,93
20231124,105000,722842290,6510,6510,6520,6510,374
20231124,104900,720407500,6510,6510,6510,6510,91
20231124,104800,719815090,6510,6510,6520,6510,244
20231124,104700,718226640,6510,6510,6510,6510,787
20231124,104600,713103270,6510,6520,6530,6510,235
20231124,104500,711571350,6510,6500,6510,6500,1426
20231124,104400,702288560,6510,6510,6530,6510,3670
20231124,104300,678393000,6510,6510,6520,6510,594
20231124,104200,674525360,6510,6520,6530,6510,2620
20231124,104100,657451140,6520,6520,6520,6520,3443
20231124,104000,635002780,6520,6520,6520,6520,114
20231124,103900,634259500,6520,6520,6530,6520,281
20231124,103800,632425850,6520,6520,6530,6520,409
20231124,103700,629758970,6520,6520,6520,6520,95
20231124,103600,629139570,6520,6530,6530,6520,2056
20231124,103500,615714380,6530,6540,6540,6530,962
20231124,103400,609423260,6540,6550,6550,6540,440
20231124,103300,606545460,6540,6550,6550,6540,530
20231124,103200,603078950,6540,6540,6540,6530,57
20231124,103100,602706350,6540,6530,6540,6530,2429
20231124,103000,586821780,6540,6530,6540,6530,131
20231124,102900,585965350,6540,6530,6540,6530,763
20231124,102800,580981960,6530,6530,6530,6530,406
20231124,102700,578330780,6540,6540,6540,6540,651
20231124,102600,574073240,6540,6550,6550,6540,4574
20231124,102500,544116830,6550,6550,6550,6550,423
20231124,102400,541346180,6550,6550,6550,6550,50
20231124,102300,541018680,6550,6550,6560,6550,78
20231124,102200,540507770,6550,6560,6560,6550,439
20231124,102100,537632000,6550,6550,6550,6550,43
20231124,102000,537350350,6550,6550,6550,6550,108
20231124,101900,536642950,6540,6530,6540,6530,905
20231124,101800,530728170,6530,6540,6550,6530,963
20231124,101700,524439730,6530,6530,6530,6530,62
20231124,101600,524034870,6540,6530,6540,6530,758
20231124,101500,519081790,6540,6530,6540,6530,152
20231124,101400,518089210,6530,6530,6530,6530,1055
20231124,101300,511200060,6530,6540,6540,6530,48
20231124,101200,510886610,6530,6540,6540,6530,692
20231124,101100,506361320,6540,6540,6550,6540,403
20231124,101000,503725200,6540,6540,6540,6540,17
20231124,100900,503614020,6540,6540,6540,6540,345
20231124,100800,501357720,6540,6540,6560,6540,42
20231124,100700,501082840,6540,6540,6540,6540,55
20231124,100600,500723140,6550,6550,6550,6530,2237
20231124,100500,486090300,6550,6540,6550,6540,830
20231124,100400,480658800,6540,6540,6540,6540,761
20231124,100300,475681860,6540,6540,6540,6540,844
20231124,100200,470162100,6540,6540,6540,6540,422
20231124,100100,467402220,6540,6550,6550,6540,479
20231124,100000,464269550,6540,6540,6540,6540,0
20231124,095900,464269550,6540,6540,6540,6540,576
20231124,095800,460502510,6540,6540,6540,6540,0
20231124,095700,460502510,6540,6540,6540,6540,70
20231124,095600,460044710,6540,6550,6550,6540,247
20231124,095500,458429320,6550,6550,6550,6550,0
20231124,095400,458429320,6550,6550,6550,6550,76
20231124,095300,457931520,6540,6540,6540,6540,0
20231124,095200,457931520,6540,6540,6540,6540,0
20231124,095100,457931520,6540,6540,6540,6540,2
20231124,095000,457918440,6530,6530,6530,6530,381
20231124,094900,455430510,6530,6530,6530,6530,0
20231124,094800,455430510,6530,6530,6530,6530,214
20231124,094700,454033090,6530,6530,6530,6530,866
20231124,094600,448378110,6550,6550,6550,6550,16
20231124,094500,448273310,6550,6540,6550,6540,1202
20231124,094400,440403750,6540,6560,6560,6540,1370
20231124,094300,431425580,6570,6570,6570,6570,75
20231124,094200,430932830,6570,6570,6570,6560,296
20231124,094100,428990400,6570,6560,6570,6560,211
20231124,094000,427606190,6560,6560,6560,6560,302
20231124,093900,425625070,6560,6540,6560,6540,2001
20231124,093800,412528490,6540,6540,6540,6540,1
20231124,093700,412521950,6530,6540,6540,6530,103
20231124,093600,411849330,6540,6540,6540,6510,1205
20231124,093500,403995090,6540,6540,6540,6540,56
20231124,093400,403628850,6530,6550,6550,6530,422
20231124,093300,400866260,6550,6550,6550,6540,399
20231124,093200,398253810,6550,6540,6550,6520,5584
20231124,093100,361772020,6540,6540,6550,6540,397
20231124,093000,359175610,6540,6540,6540,6540,61
20231124,092900,358776670,6540,6540,6540,6540,198
20231124,092800,357481750,6540,6530,6540,6530,611
20231124,092700,353490810,6540,6540,6540,6540,619
20231124,092600,349442550,6540,6540,6540,6540,2
20231124,092500,349429470,6540,6530,6540,6530,628
20231124,092400,345328530,6530,6530,6530,6530,2
20231124,092300,345315470,6510,6510,6510,6510,0
20231124,092200,345315470,6510,6510,6510,6510,0
20231124,092100,345315470,6510,6520,6520,6510,165
20231124,092000,344241200,6510,6510,6510,6510,256
20231124,091900,342574640,6520,6510,6520,6510,578
20231124,091800,338811410,6500,6500,6500,6500,0
20231124,091700,338811410,6500,6520,6520,6500,16674
20231124,091600,230281350,6540,6540,6540,6520,1065
20231124,091500,223336350,6520,6550,6550,6520,546
20231124,091400,219770600,6550,6540,6550,6540,68
20231124,091300,219325780,6520,6510,6520,6510,122
20231124,091200,218531180,6510,6540,6540,6510,1602
20231124,091100,208086620,6530,6540,6550,6530,318
20231124,091000,206007000,6540,6530,6540,6530,351
20231124,090900,203714960,6510,6540,6540,6510,4769
20231124,090800,172667880,6530,6510,6530,6500,2209
20231124,090700,158283410,6510,6560,6560,6510,2572
20231124,090600,141512990,6510,6520,6560,6510,3106
20231124,090500,121264180,6520,6550,6580,6520,4285
20231124,090400,93263740,6550,6550,6570,6550,1040
20231124,090300,86434320,6550,6550,6570,6550,215
20231124,090200,85025570,6550,6570,6580,6550,177
20231124,090100,83863270,6580,6560,6580,6540,1576
20231124,090000,73531630,6560,6520,6590,6520,11257