stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192800,6290998090,6580,6580,6580,6580,14885
20231114,192700,6290998090,6580,6580,6580,6580,0
20231114,192600,6290998090,6580,6580,6580,6580,0
20231114,192500,6290998090,6580,6580,6580,6580,0
20231114,192400,6290998090,6580,6580,6580,6580,0
20231114,192300,6290998090,6580,6580,6580,6580,0
20231114,192200,6290998090,6580,6580,6580,6580,0
20231114,192100,6290998090,6580,6580,6580,6580,0
20231114,192000,6290998090,6580,6580,6580,6580,0
20231114,191900,6290998090,6580,6580,6580,6580,0
20231114,191800,6290998090,6580,6580,6580,6580,0
20231114,191700,6290998090,6580,6580,6580,6580,0
20231114,191600,6290998090,6580,6580,6580,6580,0
20231114,191500,6290998090,6580,6580,6580,6580,0
20231114,191400,6290998090,6580,6580,6580,6580,0
20231114,191300,6290998090,6580,6580,6580,6580,0
20231114,191200,6290998090,6580,6580,6580,6580,0
20231114,191100,6290998090,6580,6580,6580,6580,0
20231114,191000,6290998090,6580,6580,6580,6580,0
20231114,190900,6290998090,6580,6580,6580,6580,0
20231114,190800,6290998090,6580,6580,6580,6580,0
20231114,190700,6290998090,6580,6580,6580,6580,0
20231114,190600,6290998090,6580,6580,6580,6580,0
20231114,190500,6290998090,6580,6580,6580,6580,0
20231114,190400,6290998090,6580,6580,6580,6580,0
20231114,190300,6290998090,6580,6580,6580,6580,0
20231114,190200,6290998090,6580,6580,6580,6580,0
20231114,190100,6290998090,6580,6580,6580,6580,0
20231114,190000,6290998090,6580,6580,6580,6580,0
20231114,185900,6290998090,6580,6580,6580,6580,0
20231114,185800,6290998090,6580,6580,6580,6580,14885
20231114,185700,6290998090,6580,6580,6580,6580,0
20231114,185600,6290998090,6580,6580,6580,6580,0
20231114,185500,6290998090,6580,6580,6580,6580,0
20231114,185400,6290998090,6580,6580,6580,6580,0
20231114,185300,6290998090,6580,6580,6580,6580,0
20231114,185200,6290998090,6580,6580,6580,6580,0
20231114,185100,6290998090,6580,6580,6580,6580,0
20231114,185000,6290998090,6580,6580,6580,6580,0
20231114,184900,6290998090,6580,6580,6580,6580,0
20231114,184800,6290998090,6580,6580,6580,6580,0
20231114,184700,6290998090,6580,6580,6580,6580,0
20231114,184600,6290998090,6580,6580,6580,6580,0
20231114,184500,6290998090,6580,6580,6580,6580,0
20231114,184400,6290998090,6580,6580,6580,6580,0
20231114,184300,6290998090,6580,6580,6580,6580,0
20231114,184200,6290998090,6580,6580,6580,6580,0
20231114,184100,6290998090,6580,6580,6580,6580,0
20231114,184000,6290998090,6580,6580,6580,6580,0
20231114,183900,6290998090,6580,6580,6580,6580,0
20231114,183800,6290998090,6580,6580,6580,6580,0
20231114,183700,6290998090,6580,6580,6580,6580,0
20231114,183600,6290998090,6580,6580,6580,6580,0
20231114,183500,6290998090,6580,6580,6580,6580,0
20231114,183400,6290998090,6580,6580,6580,6580,0
20231114,183300,6290998090,6580,6580,6580,6580,0
20231114,183200,6290998090,6580,6580,6580,6580,0
20231114,183100,6290998090,6580,6580,6580,6580,0
20231114,183000,6290998090,6580,6580,6580,6580,0
20231114,182900,6290998090,6580,6580,6580,6580,0
20231114,182800,6290998090,6580,6580,6580,6580,14885
20231114,182700,6290998090,6580,6580,6580,6580,0
20231114,182600,6290998090,6580,6580,6580,6580,0
20231114,182500,6290998090,6580,6580,6580,6580,0
20231114,182400,6290998090,6580,6580,6580,6580,0
20231114,182300,6290998090,6580,6580,6580,6580,0
20231114,182200,6290998090,6580,6580,6580,6580,0
20231114,182100,6290998090,6580,6580,6580,6580,0
20231114,182000,6290998090,6580,6580,6580,6580,0
20231114,181900,6290998090,6580,6580,6580,6580,0
20231114,181800,6290998090,6580,6580,6580,6580,0
20231114,181700,6290998090,6580,6580,6580,6580,0
20231114,181600,6290998090,6580,6580,6580,6580,0
20231114,181500,6290998090,6580,6580,6580,6580,0
20231114,181400,6290998090,6580,6580,6580,6580,0
20231114,181300,6290998090,6580,6580,6580,6580,0
20231114,181200,6290998090,6580,6580,6580,6580,0
20231114,181100,6290998090,6580,6580,6580,6580,0
20231114,181000,6290998090,6580,6580,6580,6580,0
20231114,180900,6290998090,6580,6580,6580,6580,0
20231114,180800,6290998090,6580,6580,6580,6580,0
20231114,180700,6290998090,6580,6580,6580,6580,0
20231114,180600,6290998090,6580,6580,6580,6580,0
20231114,180500,6290998090,6580,6580,6580,6580,0
20231114,180400,6290998090,6580,6580,6580,6580,0
20231114,180300,6290998090,6580,6580,6580,6580,0
20231114,180200,6290998090,6580,6580,6580,6580,0
20231114,180100,6290998090,6580,6580,6580,6580,0
20231114,180000,6290998090,6580,6580,6580,6580,0
20231114,175900,6290998090,6580,6580,6580,6580,0
20231114,175800,6290998090,6580,6580,6580,6580,14885
20231114,175700,6290998090,6580,6580,6580,6580,0
20231114,175600,6290998090,6580,6580,6580,6580,0
20231114,175500,6290998090,6580,6580,6580,6580,0
20231114,175400,6290998090,6580,6580,6580,6580,0
20231114,175300,6290998090,6580,6580,6580,6580,0
20231114,175200,6290998090,6580,6580,6580,6580,0
20231114,175100,6290998090,6580,6580,6580,6580,0
20231114,175000,6290998090,6580,6580,6580,6580,0
20231114,174900,6290998090,6580,6580,6580,6580,0
20231114,174800,6290998090,6580,6580,6580,6580,0
20231114,174700,6290998090,6580,6580,6580,6580,0
20231114,174600,6290998090,6580,6580,6580,6580,0
20231114,174500,6290998090,6580,6580,6580,6580,0
20231114,174400,6290998090,6580,6580,6580,6580,0
20231114,174300,6290998090,6580,6580,6580,6580,0
20231114,174200,6290998090,6580,6580,6580,6580,0
20231114,174100,6290998090,6580,6580,6580,6580,0
20231114,174000,6290998090,6580,6580,6580,6580,0
20231114,173900,6290998090,6580,6580,6580,6580,0
20231114,173800,6290998090,6580,6580,6580,6580,0
20231114,173700,6290998090,6580,6580,6580,6580,0
20231114,173600,6290998090,6580,6580,6580,6580,0
20231114,173500,6290998090,6580,6580,6580,6580,0
20231114,173400,6290998090,6580,6580,6580,6580,0
20231114,173300,6290998090,6580,6580,6580,6580,0
20231114,173200,6290998090,6580,6580,6580,6580,0
20231114,173100,6290998090,6580,6580,6580,6580,0
20231114,173000,6290998090,6580,6580,6580,6580,0
20231114,172900,6290998090,6580,6580,6580,6580,0
20231114,172800,6290998090,6580,6580,6580,6580,14885
20231114,172700,6290998090,6580,6580,6580,6580,0
20231114,172600,6290998090,6580,6580,6580,6580,0
20231114,172500,6290998090,6580,6580,6580,6580,0
20231114,172400,6290998090,6580,6580,6580,6580,0
20231114,172300,6290998090,6580,6580,6580,6580,0
20231114,172200,6290998090,6580,6580,6580,6580,0
20231114,172100,6290998090,6580,6580,6580,6580,0
20231114,172000,6290998090,6580,6580,6580,6580,0
20231114,171900,6290998090,6580,6580,6580,6580,0
20231114,171800,6290998090,6580,6580,6580,6580,0
20231114,171700,6290998090,6580,6580,6580,6580,0
20231114,171600,6290998090,6580,6580,6580,6580,0
20231114,171500,6290998090,6580,6580,6580,6580,0
20231114,171400,6290998090,6580,6580,6580,6580,0
20231114,171300,6290998090,6580,6580,6580,6580,0
20231114,171200,6290998090,6580,6580,6580,6580,0
20231114,171100,6290998090,6580,6580,6580,6580,0
20231114,171000,6290998090,6580,6580,6580,6580,0
20231114,170900,6290998090,6580,6580,6580,6580,0
20231114,170800,6290998090,6580,6580,6580,6580,0
20231114,170700,6290998090,6580,6580,6580,6580,0
20231114,170600,6290998090,6580,6580,6580,6580,0
20231114,170500,6290998090,6580,6580,6580,6580,0
20231114,170400,6290998090,6580,6580,6580,6580,0
20231114,170300,6290998090,6580,6580,6580,6580,0
20231114,170200,6290998090,6580,6580,6580,6580,0
20231114,170100,6290998090,6580,6580,6580,6580,0
20231114,170000,6290998090,6580,6580,6580,6580,0
20231114,165900,6290998090,6580,6580,6580,6580,0
20231114,165800,6290998090,6580,6580,6580,6580,14885
20231114,165700,6290998090,6580,6580,6580,6580,0
20231114,165600,6290998090,6580,6580,6580,6580,0
20231114,165500,6290998090,6580,6580,6580,6580,0
20231114,165400,6290998090,6580,6580,6580,6580,0
20231114,165300,6290998090,6580,6580,6580,6580,0
20231114,165200,6290998090,6580,6580,6580,6580,0
20231114,165100,6290998090,6580,6580,6580,6580,0
20231114,165000,6290998090,6580,6580,6580,6580,0
20231114,164900,6290998090,6580,6580,6580,6580,0
20231114,164800,6290998090,6580,6580,6580,6580,0
20231114,164700,6290998090,6580,6580,6580,6580,0
20231114,164600,6290998090,6580,6580,6580,6580,0
20231114,164500,6290998090,6580,6580,6580,6580,0
20231114,164400,6290998090,6580,6580,6580,6580,0
20231114,164300,6290998090,6580,6580,6580,6580,0
20231114,164200,6290998090,6580,6580,6580,6580,0
20231114,164100,6290998090,6580,6580,6580,6580,0
20231114,164000,6290998090,6580,6580,6580,6580,0
20231114,163900,6290998090,6580,6580,6580,6580,0
20231114,163800,6290998090,6580,6580,6580,6580,0
20231114,163700,6290998090,6580,6580,6580,6580,0
20231114,163600,6290998090,6580,6580,6580,6580,0
20231114,163500,6290998090,6580,6580,6580,6580,0
20231114,163400,6290998090,6580,6580,6580,6580,0
20231114,163300,6290998090,6580,6580,6580,6580,0
20231114,163200,6290998090,6580,6580,6580,6580,0
20231114,163100,6290998090,6580,6580,6580,6580,0
20231114,163000,6290998090,6580,6580,6580,6580,0
20231114,162900,6290998090,6580,6580,6580,6580,0
20231114,162800,6290998090,6580,6580,6580,6580,14885
20231114,162700,6290998090,6580,6580,6580,6580,0
20231114,162600,6290998090,6580,6580,6580,6580,0
20231114,162500,6290998090,6580,6580,6580,6580,0
20231114,162400,6290998090,6580,6580,6580,6580,0
20231114,162300,6290998090,6580,6580,6580,6580,0
20231114,162200,6290998090,6580,6580,6580,6580,0
20231114,162100,6290998090,6580,6580,6580,6580,0
20231114,162000,6290998090,6580,6580,6580,6580,0
20231114,161900,6290998090,6580,6580,6580,6580,0
20231114,161800,6290998090,6580,6580,6580,6580,0
20231114,161700,6290998090,6580,6580,6580,6580,0
20231114,161600,6290998090,6580,6580,6580,6580,0
20231114,161500,6290998090,6580,6580,6580,6580,0
20231114,161400,6290998090,6580,6580,6580,6580,0
20231114,161300,6290998090,6580,6580,6580,6580,0
20231114,161200,6290998090,6580,6580,6580,6580,0
20231114,161100,6290998090,6580,6580,6580,6580,0
20231114,161000,6290998090,6580,6580,6580,6580,0
20231114,160900,6290998090,6580,6580,6580,6580,0
20231114,160800,6290998090,6580,6580,6580,6580,0
20231114,160700,6290998090,6580,6580,6580,6580,0
20231114,160600,6290998090,6580,6580,6580,6580,0
20231114,160500,6290998090,6580,6580,6580,6580,0
20231114,160400,6290998090,6580,6580,6580,6580,0
20231114,160300,6290998090,6580,6580,6580,6580,0
20231114,160200,6290998090,6580,6580,6580,6580,0
20231114,160100,6290998090,6580,6580,6580,6580,0
20231114,160000,6290998090,6580,6580,6580,6580,0
20231114,155900,6290998090,6580,6580,6580,6580,0
20231114,155800,6290998090,6580,6580,6580,6580,14885
20231114,155700,6290998090,6580,6580,6580,6580,0
20231114,155600,6290998090,6580,6580,6580,6580,0
20231114,155500,6290998090,6580,6580,6580,6580,0
20231114,155400,6290998090,6580,6580,6580,6580,0
20231114,155300,6290998090,6580,6580,6580,6580,0
20231114,155200,6290998090,6580,6580,6580,6580,0
20231114,155100,6290998090,6580,6580,6580,6580,0
20231114,155000,6290998090,6580,6580,6580,6580,0
20231114,154900,6290998090,6580,6580,6580,6580,0
20231114,154800,6290998090,6580,6580,6580,6580,0
20231114,154700,6290998090,6580,6580,6580,6580,0
20231114,154600,6290998090,6580,6580,6580,6580,0
20231114,154500,6290998090,6580,6580,6580,6580,0
20231114,154400,6290998090,6580,6580,6580,6580,0
20231114,154300,6290998090,6580,6580,6580,6580,0
20231114,154200,6290998090,6580,6580,6580,6580,0
20231114,154100,6290998090,6580,6580,6580,6580,0
20231114,154000,6290998090,6580,6580,6580,6580,0
20231114,153900,6290998090,6580,6580,6580,6580,0
20231114,153800,6290998090,6580,6580,6580,6580,0
20231114,153700,6290998090,6580,6580,6580,6580,0
20231114,153600,6290998090,6580,6580,6580,6580,0
20231114,153500,6290998090,6580,6580,6580,6580,0
20231114,153400,6290998090,6580,6580,6580,6580,0
20231114,153300,6290998090,6580,6580,6580,6580,0
20231114,153200,6290998090,6580,6580,6580,6580,0
20231114,153100,6290998090,6580,6580,6580,6580,0
20231114,153000,6290998090,6580,6580,6580,6580,14885
20231114,152900,6193054790,6610,6610,6610,6610,0
20231114,152800,6193054790,6610,6610,6610,6610,0
20231114,152700,6193054790,6610,6610,6610,6610,0
20231114,152600,6193054790,6610,6610,6610,6610,0
20231114,152500,6193054790,6610,6610,6610,6610,0
20231114,152400,6193054790,6610,6610,6610,6610,0
20231114,152300,6193054790,6610,6610,6610,6610,0
20231114,152200,6193054790,6610,6610,6610,6610,0
20231114,152100,6193054790,6610,6610,6610,6610,0
20231114,152000,6193054790,6610,6610,6610,6610,0
20231114,151900,6193054790,6610,6600,6610,6590,3636
20231114,151800,6169053460,6610,6600,6610,6600,1850
20231114,151700,6156830610,6610,6600,6610,6600,2210
20231114,151600,6142229080,6600,6600,6610,6600,1190
20231114,151500,6134374020,6600,6600,6610,6600,2991
20231114,151400,6114626680,6600,6590,6610,6590,887
20231114,151300,6108773960,6590,6590,6590,6580,3064
20231114,151200,6088583170,6590,6590,6590,6590,35
20231114,151100,6088352520,6580,6580,6590,6570,467
20231114,151000,6085280060,6580,6580,6580,6570,1046
20231114,150900,6078399680,6570,6580,6590,6570,999
20231114,150800,6071824110,6580,6580,6590,6570,1836
20231114,150700,6059750450,6580,6580,6590,6570,1222
20231114,150600,6051702420,6580,6580,6590,6580,394
20231114,150500,6049109880,6580,6560,6590,6560,619
20231114,150400,6045038310,6560,6590,6590,6550,11669
20231114,150300,5968414660,6600,6580,6600,6580,824
20231114,150200,5962978980,6600,6580,6600,6580,1279
20231114,150100,5954541240,6590,6590,6590,6580,3873
20231114,150000,5929019470,6590,6600,6610,6590,3901
20231114,145900,5903302020,6610,6600,6610,6600,2546
20231114,145800,5886492620,6600,6600,6610,6600,738
20231114,145700,5881621750,6590,6600,6610,6590,962
20231114,145600,5875272960,6600,6610,6610,6600,2090
20231114,145500,5861478840,6600,6600,6620,6600,1404
20231114,145400,5852199420,6600,6610,6610,6600,337
20231114,145300,5849973650,6610,6610,6610,6600,2209
20231114,145200,5835374320,6610,6610,6610,6610,414
20231114,145100,5832637780,6610,6610,6610,6600,1312
20231114,145000,5823966820,6600,6600,6600,6590,1676
20231114,144900,5812906540,6590,6600,6610,6590,3741
20231114,144800,5788210200,6600,6600,6610,6600,1038
20231114,144700,5781353440,6600,6600,6600,6590,357
20231114,144600,5778999960,6590,6590,6610,6590,90
20231114,144500,5778406260,6590,6600,6610,6590,534
20231114,144400,5774883730,6600,6610,6610,6590,2688
20231114,144300,5757141140,6610,6600,6610,6600,1223
20231114,144200,5749060470,6600,6600,6600,6600,2033
20231114,144100,5735642670,6600,6610,6610,6600,1324
20231114,144000,5726893600,6600,6600,6600,6600,598
20231114,143900,5722946800,6600,6610,6620,6600,1019
20231114,143800,5716207230,6610,6610,6610,6600,1463
20231114,143700,5706538450,6610,6610,6620,6610,459
20231114,143600,5703503460,6620,6610,6620,6600,1951
20231114,143500,5690590070,6610,6600,6620,6600,761
20231114,143400,5685561400,6600,6610,6610,6600,263
20231114,143300,5683825180,6600,6610,6610,6600,621
20231114,143200,5679726440,6610,6610,6610,6600,446
20231114,143100,5676779630,6620,6600,6620,6600,460
20231114,143000,5673742020,6610,6620,6620,6610,2720
20231114,142900,5655752700,6620,6610,6620,6610,1194
20231114,142800,5647854070,6620,6610,6620,6610,3436
20231114,142700,5625127650,6600,6610,6610,6600,341
20231114,142600,5622876990,6610,6610,6610,6600,792
20231114,142500,5617643680,6610,6620,6620,6610,257
20231114,142400,5615944870,6620,6620,6630,6610,250
20231114,142300,5614290840,6610,6620,6620,6610,259
20231114,142200,5612577550,6610,6610,6610,6610,128
20231114,142100,5611731470,6620,6620,6630,6620,558
20231114,142000,5608037360,6640,6620,6640,6610,4579
20231114,141900,5577683020,6610,6610,6610,6610,176
20231114,141800,5576519660,6620,6620,6620,6610,2829
20231114,141700,5557793290,6630,6630,6630,6620,849
20231114,141600,5552165780,6630,6630,6630,6630,397
20231114,141500,5549533670,6630,6640,6640,6630,471
20231114,141400,5546408930,6630,6630,6640,6630,1805
20231114,141300,5534436450,6630,6630,6630,6630,1896
20231114,141200,5521865970,6630,6640,6640,6630,2040
20231114,141100,5508340660,6640,6640,6640,6630,749
20231114,141000,5503369420,6640,6630,6640,6630,363
20231114,140900,5500959120,6630,6640,6640,6630,1462
20231114,140800,5491251640,6630,6640,6640,6630,409
20231114,140700,5488539940,6630,6630,6640,6630,2626
20231114,140600,5471129540,6620,6620,6630,6620,215
20231114,140500,5469705990,6620,6620,6620,6620,528
20231114,140400,5466210630,6620,6620,6620,6620,18
20231114,140300,5466091470,6620,6630,6630,6620,1439
20231114,140200,5456561970,6620,6620,6620,6620,932
20231114,140100,5450392130,6620,6610,6620,6610,1062
20231114,140000,5443366990,6610,6610,6610,6610,564
20231114,135900,5439638950,6630,6620,6630,6610,1633
20231114,135800,5428825050,6620,6620,6620,6620,1
20231114,135700,5428818430,6600,6600,6620,6600,574
20231114,135600,5425026520,6600,6610,6610,6600,627
20231114,135500,5420886700,6610,6620,6620,6610,420
20231114,135400,5418109870,6620,6620,6620,6620,25
20231114,135300,5417944370,6620,6620,6620,6610,692
20231114,135200,5413366900,6620,6620,6620,6610,117
20231114,135100,5412592900,6620,6630,6630,6620,1262
20231114,135000,5404238350,6630,6630,6630,6630,75
20231114,134900,5403741100,6630,6640,6640,6630,540
20231114,134800,5400158890,6620,6640,6640,6620,822
20231114,134700,5394705190,6620,6620,6630,6620,685
20231114,134600,5390168060,6620,6610,6630,6610,1526
20231114,134500,5380070390,6600,6610,6620,6600,316
20231114,134400,5377979970,6610,6620,6620,6610,354
20231114,134300,5375636500,6620,6610,6620,6610,79
20231114,134200,5375114210,6610,6620,6630,6610,1232
20231114,134100,5366970660,6620,6630,6640,6620,2682
20231114,134000,5349207110,6630,6640,6640,6630,101
20231114,133900,5348537470,6630,6630,6630,6630,116
20231114,133800,5347768390,6630,6620,6640,6620,2007
20231114,133700,5334466970,6620,6630,6630,6620,339
20231114,133600,5332219470,6620,6620,6630,6620,846
20231114,133500,5326618940,6620,6590,6620,6590,2873
20231114,133400,5307626150,6590,6600,6600,6590,578
20231114,133300,5303811390,6600,6600,6600,6590,826
20231114,133200,5298362300,6610,6610,6610,6610,36
20231114,133100,5298124340,6600,6600,6610,6600,973
20231114,133000,5291695310,6600,6600,6610,6600,519
20231114,132900,5288269880,6600,6620,6620,6600,1269
20231114,132800,5279884260,6620,6600,6620,6600,754
20231114,132700,5274894530,6600,6610,6610,6600,363
20231114,132600,5272495110,6610,6610,6610,6600,924
20231114,132500,5266396600,6600,6620,6620,6600,325
20231114,132400,5264249360,6620,6600,6620,6600,374
20231114,132300,5261773500,6600,6610,6620,6600,544
20231114,132200,5258175770,6610,6620,6620,6600,2901
20231114,132100,5239000370,6620,6610,6620,6610,337
20231114,132000,5236769690,6620,6630,6630,6620,1750
20231114,131900,5225183140,6630,6630,6640,6630,16
20231114,131800,5225076980,6620,6630,6640,6620,2919
20231114,131700,5205728020,6630,6630,6630,6630,1238
20231114,131600,5197520080,6630,6630,6630,6630,101
20231114,131500,5196850450,6630,6640,6640,6630,1146
20231114,131400,5189252460,6630,6630,6640,6630,858
20231114,131300,5183563910,6640,6630,6640,6620,1937
20231114,131200,5170722130,6620,6630,6630,6620,256
20231114,131100,5169024860,6630,6630,6630,6620,1171
20231114,131000,5161271130,6630,6640,6640,6630,1711
20231114,130900,5149926160,6640,6640,6650,6630,252
20231114,130800,5148253570,6640,6640,6650,6640,1355
20231114,130700,5139256130,6640,6630,6640,6620,965
20231114,130600,5132856540,6630,6630,6630,6620,1246
20231114,130500,5124601070,6630,6630,6630,6630,332
20231114,130400,5122399910,6630,6640,6640,6630,172
20231114,130300,5121258260,6640,6640,6650,6640,1407
20231114,130200,5111908160,6620,6620,6640,6620,855
20231114,130100,5106239790,6620,6620,6620,6610,2861
20231114,130000,5087318350,6620,6620,6620,6620,11
20231114,125900,5087245530,6620,6630,6630,6620,706
20231114,125800,5082565260,6630,6630,6640,6630,710
20231114,125700,5077853770,6630,6620,6640,6620,3004
20231114,125600,5057948730,6610,6610,6620,6610,1676
20231114,125500,5046857560,6610,6620,6630,6610,1294
20231114,125400,5038299690,6620,6620,6630,6620,953
20231114,125300,5031990700,6620,6620,6630,6620,834
20231114,125200,5026467380,6620,6620,6620,6620,10
20231114,125100,5026401180,6610,6620,6620,6610,293
20231114,125000,5024464410,6620,6620,6620,6620,432
20231114,124900,5021604570,6620,6620,6620,6610,387
20231114,124800,5019043740,6620,6630,6630,6620,1258
20231114,124700,5010708240,6620,6620,6620,6620,1649
20231114,124600,4999791860,6620,6620,6620,6610,789
20231114,124500,4994569920,6620,6610,6620,6610,1081
20231114,124400,4987416570,6600,6600,6600,6590,1082
20231114,124300,4980278810,6610,6610,6620,6610,774
20231114,124200,4975160450,6610,6590,6610,6590,120
20231114,124100,4974369250,6590,6610,6610,6590,1128
20231114,124000,4966928280,6610,6620,6630,6610,808
20231114,123900,4961580350,6610,6620,6620,6610,7
20231114,123800,4961534030,6610,6600,6610,6600,2210
20231114,123700,4946930930,6600,6610,6620,6600,1642
20231114,123600,4936081630,6610,6610,6620,6610,830
20231114,123500,4930594350,6610,6630,6630,6610,1429
20231114,123400,4921133370,6630,6640,6650,6620,523
20231114,123300,4917661880,6640,6610,6650,6610,8233
20231114,123200,4863027240,6600,6600,6610,6600,269
20231114,123100,4861251830,6600,6610,6610,6600,3142
20231114,123000,4840505050,6620,6620,6620,6620,1501
20231114,122900,4830568430,6620,6620,6620,6610,788
20231114,122800,4825352270,6620,6610,6620,6600,1664
20231114,122700,4814354650,6600,6620,6630,6600,4867
20231114,122600,4782134010,6620,6590,6620,6590,4997
20231114,122500,4749150680,6590,6580,6590,6580,931
20231114,122400,4743024640,6580,6590,6590,6580,198
20231114,122300,4741720660,6590,6570,6590,6570,5904
20231114,122200,4702863380,6570,6570,6570,6570,21
20231114,122100,4702725410,6570,6570,6570,6570,1058
20231114,122000,4695774350,6570,6570,6570,6570,137
20231114,121900,4694874260,6570,6580,6580,6560,1189
20231114,121800,4687062030,6570,6550,6570,6550,2791
20231114,121700,4668739270,6560,6540,6560,6540,1987
20231114,121600,4655722010,6540,6540,6550,6540,420
20231114,121500,4652975190,6550,6540,6550,6540,33
20231114,121400,4652759360,6540,6530,6540,6530,72
20231114,121300,4652288990,6540,6540,6540,6540,184
20231114,121200,4651085630,6540,6530,6540,6520,1082
20231114,121100,4644010450,6530,6530,6530,6520,360
20231114,121000,4641661000,6520,6520,6530,6520,739
20231114,120900,4636840680,6520,6520,6530,6510,1077
20231114,120800,4629820770,6520,6520,6520,6520,343
20231114,120700,4627584410,6520,6540,6540,6520,7396
20231114,120600,4579335100,6540,6530,6550,6530,1643
20231114,120500,4568586260,6540,6530,6540,6520,4688
20231114,120400,4537973150,6530,6550,6560,6530,2806
20231114,120300,4519620930,6550,6550,6550,6550,545
20231114,120200,4516051180,6550,6550,6550,6550,93
20231114,120100,4515442030,6550,6550,6550,6540,2255
20231114,120000,4500673250,6550,6550,6550,6550,506
20231114,115900,4497358950,6540,6540,6540,6540,234
20231114,115800,4495828590,6540,6540,6550,6540,430
20231114,115700,4493012390,6540,6540,6550,6530,2822
20231114,115600,4474558120,6550,6550,6550,6550,29
20231114,115500,4474368170,6550,6540,6560,6540,684
20231114,115400,4469887890,6550,6540,6550,6540,203
20231114,115300,4468560260,6540,6550,6550,6540,567
20231114,115200,4464847980,6540,6550,6560,6540,1052
20231114,115100,4457957370,6560,6560,6560,6550,1000
20231114,115000,4451400370,6570,6570,6570,6570,38
20231114,114900,4451150710,6570,6570,6570,6570,509
20231114,114800,4447806580,6570,6570,6570,6570,386
20231114,114700,4445270560,6560,6560,6570,6560,728
20231114,114600,4440489530,6560,6560,6560,6560,626
20231114,114500,4436382970,6550,6550,6550,6550,995
20231114,114400,4429865720,6540,6550,6550,6540,1236
20231114,114300,4421776910,6540,6530,6550,6530,641
20231114,114200,4417588740,6530,6540,6540,6530,1335
20231114,114100,4408859460,6550,6540,6550,6540,1027
20231114,114000,4402142620,6540,6550,6550,6540,413
20231114,113900,4399438770,6550,6550,6550,6540,623
20231114,113800,4395359220,6550,6540,6560,6530,957
20231114,113700,4389106360,6540,6550,6550,6540,9804
20231114,113600,4324952350,6550,6560,6560,6550,1797
20231114,113500,4313181780,6550,6560,6560,6550,686
20231114,113400,4308682620,6560,6560,6560,6550,758
20231114,113300,4303710660,6550,6550,6550,6550,324
20231114,113200,4301588460,6560,6560,6560,6560,2168
20231114,113100,4287366380,6560,6570,6570,6560,248
20231114,113000,4285738920,6570,6570,6570,6570,108
20231114,112900,4285029360,6570,6570,6570,6570,1416
20231114,112800,4275726240,6570,6570,6570,6570,258
20231114,112700,4274031180,6570,6560,6580,6560,744
20231114,112600,4269140030,6570,6570,6570,6570,124
20231114,112500,4268325350,6570,6570,6570,6570,2191
20231114,112400,4253930480,6570,6570,6580,6560,751
20231114,112300,4248996200,6560,6560,6560,6560,1287
20231114,112200,4240553480,6570,6570,6570,6560,533
20231114,112100,4237051740,6570,6570,6580,6570,407
20231114,112000,4234377170,6570,6580,6580,6570,792
20231114,111900,4229173620,6580,6560,6580,6560,2189
20231114,111800,4214804250,6550,6550,6550,6550,210
20231114,111700,4213428750,6550,6560,6560,6550,1555
20231114,111600,4203230390,6570,6570,6580,6560,968
20231114,111500,4196875680,6570,6560,6570,6550,612
20231114,111400,4192860000,6560,6570,6580,6560,1262
20231114,111300,4184566840,6560,6570,6570,6560,1014
20231114,111200,4177911870,6560,6570,6570,6560,265
20231114,111100,4176173300,6570,6560,6570,6550,3289
20231114,111000,4154580230,6560,6560,6570,6560,1138
20231114,110900,4147114840,6560,6580,6580,6550,3732
20231114,110800,4122628610,6580,6570,6580,6570,718
20231114,110700,4117904430,6570,6580,6580,6560,4537
20231114,110600,4088093840,6570,6590,6590,6570,3163
20231114,110500,4067277040,6590,6580,6590,6580,760
20231114,110400,4062271640,6590,6580,6590,6580,1372
20231114,110300,4053240530,6570,6580,6580,6570,300
20231114,110200,4051269520,6580,6560,6580,6560,1485
20231114,110100,4041521150,6570,6570,6570,6570,154
20231114,110000,4040509370,6570,6570,6570,6560,64
20231114,105900,4040089390,6570,6570,6570,6560,221
20231114,105800,4038638810,6570,6580,6580,6570,1146
20231114,105700,4031109040,6580,6570,6580,6570,286
20231114,105600,4029227200,6570,6560,6570,6550,331
20231114,105500,4027054840,6560,6560,6560,6560,393
20231114,105400,4024476760,6560,6560,6570,6560,285
20231114,105300,4022605170,6560,6570,6570,6560,986
20231114,105200,4016136520,6580,6570,6580,6560,746
20231114,105100,4011232480,6570,6570,6570,6560,964
20231114,105000,4004900420,6550,6570,6570,6550,2858
20231114,104900,3986172230,6560,6560,6560,6550,409
20231114,104800,3983490240,6550,6550,6560,6550,1480
20231114,104700,3973786220,6550,6560,6560,6550,423
20231114,104600,3971011970,6560,6580,6580,6540,3617
20231114,104500,3947314950,6580,6570,6580,6560,901
20231114,104400,3941403640,6570,6570,6580,6570,568
20231114,104300,3937671380,6580,6570,6580,6560,1322
20231114,104200,3928989490,6570,6570,6590,6570,863
20231114,104100,3923313500,6570,6590,6590,6570,4753
20231114,104000,3892032310,6590,6580,6600,6580,2292
20231114,103900,3876923770,6590,6580,6590,6580,872
20231114,103800,3871185730,6580,6570,6590,6570,423
20231114,103700,3868404920,6570,6600,6600,6570,1112
20231114,103600,3861083510,6600,6600,6600,6590,608
20231114,103500,3857074390,6600,6590,6600,6580,733
20231114,103400,3852243720,6590,6600,6600,6590,686
20231114,103300,3847718550,6600,6610,6610,6590,537
20231114,103200,3844172260,6590,6580,6600,6580,3982
20231114,103100,3817914570,6580,6590,6600,6580,709
20231114,103000,3813246610,6590,6590,6600,6580,581
20231114,102900,3809420110,6590,6580,6590,6580,678
20231114,102800,3804953310,6580,6590,6590,6570,626
20231114,102700,3800828490,6580,6590,6590,6570,1262
20231114,102600,3792524860,6580,6600,6600,6580,977
20231114,102500,3786096170,6590,6590,6600,6590,578
20231114,102400,3782287140,6590,6590,6600,6580,1605
20231114,102300,3771711530,6590,6590,6590,6580,1398
20231114,102200,3762506930,6590,6580,6590,6580,1105
20231114,102100,3755234630,6590,6570,6600,6570,3026
20231114,102000,3735327950,6560,6570,6590,6560,3354
20231114,101900,3713266620,6570,6560,6580,6560,2043
20231114,101800,3699862830,6550,6550,6550,6530,6470
20231114,101700,3657547390,6540,6570,6570,6540,6957
20231114,101600,3611999620,6560,6560,6560,6550,1824
20231114,101500,3600040740,6560,6560,6570,6550,1339
20231114,101400,3591261520,6560,6570,6580,6560,3497
20231114,101300,3568319830,6570,6590,6590,6570,3872
20231114,101200,3542857700,6590,6600,6600,6580,879
20231114,101100,3537065190,6580,6600,6600,6580,2762
20231114,101000,3518879760,6590,6590,6600,6580,2821
20231114,100900,3500289540,6600,6600,6610,6590,2116
20231114,100800,3486324040,6600,6570,6600,6560,8164
20231114,100700,3432695460,6580,6580,6580,6560,5736
20231114,100600,3395054450,6580,6570,6580,6570,1068
20231114,100500,3388027760,6570,6570,6570,6570,937
20231114,100400,3381871670,6570,6580,6580,6570,919
20231114,100300,3375833390,6570,6590,6600,6570,2190
20231114,100200,3361409040,6580,6570,6580,6560,1483
20231114,100100,3351658960,6560,6570,6580,6560,1452
20231114,100000,3342121080,6570,6560,6570,6560,1591
20231114,095900,3331683950,6560,6570,6580,6560,383
20231114,095800,3329166640,6570,6590,6590,6570,2649
20231114,095700,3311731510,6590,6620,6620,6580,2098
20231114,095600,3297890450,6610,6620,6620,6600,3605
20231114,095500,3274054050,6620,6570,6640,6570,7992
20231114,095400,3221320360,6560,6570,6570,6550,4300
20231114,095300,3193130840,6570,6550,6570,6550,8438
20231114,095200,3137826160,6550,6520,6550,6520,4152
20231114,095100,3110726080,6520,6510,6520,6500,2013
20231114,095000,3097628290,6510,6510,6510,6500,1545
20231114,094900,3087579810,6510,6510,6510,6500,1741
20231114,094800,3076249420,6510,6530,6530,6510,3503
20231114,094700,3053424530,6530,6530,6540,6530,3074
20231114,094600,3033349230,6520,6520,6530,6510,1765
20231114,094500,3021844050,6520,6530,6540,6520,2029
20231114,094400,3008591070,6520,6520,6530,6510,6852
20231114,094300,2963945420,6530,6530,6540,6520,2802
20231114,094200,2945647490,6530,6560,6560,6530,2565
20231114,094100,2928876930,6550,6520,6560,6520,3514
20231114,094000,2905871840,6520,6540,6540,6500,10390
20231114,093900,2838184240,6510,6540,6550,6510,8653
20231114,093800,2781746580,6530,6550,6550,6520,3515
20231114,093700,2758785510,6540,6580,6580,6540,2321
20231114,093600,2743558550,6570,6540,6580,6530,3727
20231114,093500,2719125900,6540,6520,6540,6520,7048
20231114,093400,2673121870,6520,6520,6530,6510,3924
20231114,093300,2647538920,6510,6520,6530,6510,1758
20231114,093200,2636084890,6530,6530,6530,6510,3017
20231114,093100,2616424330,6530,6520,6530,6500,1476
20231114,093000,2606807020,6520,6500,6520,6490,2118
20231114,092900,2593042290,6500,6510,6510,6490,7246
20231114,092800,2545947950,6510,6510,6530,6490,7283
20231114,092700,2498547120,6500,6530,6530,6470,17872
20231114,092600,2382545710,6530,6530,6540,6510,9330
20231114,092500,2321707280,6530,6550,6550,6490,16593
20231114,092400,2213759280,6520,6550,6610,6510,15863
20231114,092300,2109556690,6550,6600,6610,6550,10411
20231114,092200,2041103860,6600,6540,6620,6510,12673
20231114,092100,1958153510,6540,6550,6550,6530,3646
20231114,092000,1934323630,6550,6570,6570,6540,7067
20231114,091900,1888026870,6570,6590,6600,6560,4219
20231114,091800,1860260320,6600,6620,6640,6600,2750
20231114,091700,1842073720,6610,6580,6610,6560,8013
20231114,091600,1789389920,6570,6580,6590,6560,7130
20231114,091500,1742534600,6580,6590,6600,6550,7971
20231114,091400,1690117800,6590,6590,6620,6570,7928
20231114,091300,1637840040,6590,6590,6610,6560,5975
20231114,091200,1598563780,6570,6650,6660,6550,11951
20231114,091100,1519771300,6650,6650,6670,6610,11784
20231114,091000,1441491390,6660,6630,6700,6600,24681
20231114,090900,1277630870,6620,6590,6630,6570,9595
20231114,090800,1214342140,6600,6560,6630,6560,10428
20231114,090700,1145577840,6560,6600,6600,6560,7002
20231114,090600,1099502270,6600,6560,6650,6560,15038
20231114,090500,1000117290,6540,6470,6570,6440,13043
20231114,090400,915333090,6470,6480,6520,6460,12712
20231114,090300,833024740,6480,6460,6510,6450,18084
20231114,090200,715868590,6460,6550,6550,6450,29765
20231114,090100,522372910,6550,6470,6640,6470,20099
20231114,090000,390680960,6480,6540,6580,6460,59206