stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,195100,3991537070,4765,4765,4765,4765,10362
20231123,195000,3991537070,4765,4765,4765,4765,0
20231123,194900,3991537070,4765,4765,4765,4765,0
20231123,194800,3991537070,4765,4765,4765,4765,0
20231123,194700,3991537070,4765,4765,4765,4765,0
20231123,194600,3991537070,4765,4765,4765,4765,0
20231123,194500,3991537070,4765,4765,4765,4765,0
20231123,194400,3991537070,4765,4765,4765,4765,0
20231123,194300,3991537070,4765,4765,4765,4765,0
20231123,194200,3991537070,4765,4765,4765,4765,0
20231123,194100,3991537070,4765,4765,4765,4765,0
20231123,194000,3991537070,4765,4765,4765,4765,0
20231123,193900,3991537070,4765,4765,4765,4765,0
20231123,193800,3991537070,4765,4765,4765,4765,0
20231123,193700,3991537070,4765,4765,4765,4765,0
20231123,193600,3991537070,4765,4765,4765,4765,0
20231123,193500,3991537070,4765,4765,4765,4765,0
20231123,193400,3991537070,4765,4765,4765,4765,0
20231123,193300,3991537070,4765,4765,4765,4765,0
20231123,193200,3991537070,4765,4765,4765,4765,0
20231123,193100,3991537070,4765,4765,4765,4765,0
20231123,193000,3991537070,4765,4765,4765,4765,0
20231123,192900,3991537070,4765,4765,4765,4765,0
20231123,192800,3991537070,4765,4765,4765,4765,0
20231123,192700,3991537070,4765,4765,4765,4765,0
20231123,192600,3991537070,4765,4765,4765,4765,0
20231123,192500,3991537070,4765,4765,4765,4765,0
20231123,192400,3991537070,4765,4765,4765,4765,0
20231123,192300,3991537070,4765,4765,4765,4765,0
20231123,192200,3991537070,4765,4765,4765,4765,0
20231123,192100,3991537070,4765,4765,4765,4765,10362
20231123,192000,3991537070,4765,4765,4765,4765,0
20231123,191900,3991537070,4765,4765,4765,4765,0
20231123,191800,3991537070,4765,4765,4765,4765,0
20231123,191700,3991537070,4765,4765,4765,4765,0
20231123,191600,3991537070,4765,4765,4765,4765,0
20231123,191500,3991537070,4765,4765,4765,4765,0
20231123,191400,3991537070,4765,4765,4765,4765,0
20231123,191300,3991537070,4765,4765,4765,4765,0
20231123,191200,3991537070,4765,4765,4765,4765,0
20231123,191100,3991537070,4765,4765,4765,4765,0
20231123,191000,3991537070,4765,4765,4765,4765,0
20231123,190900,3991537070,4765,4765,4765,4765,0
20231123,190800,3991537070,4765,4765,4765,4765,0
20231123,190700,3991537070,4765,4765,4765,4765,0
20231123,190600,3991537070,4765,4765,4765,4765,0
20231123,190500,3991537070,4765,4765,4765,4765,0
20231123,190400,3991537070,4765,4765,4765,4765,0
20231123,190300,3991537070,4765,4765,4765,4765,0
20231123,190200,3991537070,4765,4765,4765,4765,0
20231123,190100,3991537070,4765,4765,4765,4765,0
20231123,190000,3991537070,4765,4765,4765,4765,0
20231123,185900,3991537070,4765,4765,4765,4765,0
20231123,185800,3991537070,4765,4765,4765,4765,0
20231123,185700,3991537070,4765,4765,4765,4765,0
20231123,185600,3991537070,4765,4765,4765,4765,0
20231123,185500,3991537070,4765,4765,4765,4765,0
20231123,185400,3991537070,4765,4765,4765,4765,0
20231123,185300,3991537070,4765,4765,4765,4765,0
20231123,185200,3991537070,4765,4765,4765,4765,0
20231123,185100,3991537070,4765,4765,4765,4765,10362
20231123,185000,3991537070,4765,4765,4765,4765,0
20231123,184900,3991537070,4765,4765,4765,4765,0
20231123,184800,3991537070,4765,4765,4765,4765,0
20231123,184700,3991537070,4765,4765,4765,4765,0
20231123,184600,3991537070,4765,4765,4765,4765,0
20231123,184500,3991537070,4765,4765,4765,4765,0
20231123,184400,3991537070,4765,4765,4765,4765,0
20231123,184300,3991537070,4765,4765,4765,4765,0
20231123,184200,3991537070,4765,4765,4765,4765,0
20231123,184100,3991537070,4765,4765,4765,4765,0
20231123,184000,3991537070,4765,4765,4765,4765,0
20231123,183900,3991537070,4765,4765,4765,4765,0
20231123,183800,3991537070,4765,4765,4765,4765,0
20231123,183700,3991537070,4765,4765,4765,4765,0
20231123,183600,3991537070,4765,4765,4765,4765,0
20231123,183500,3991537070,4765,4765,4765,4765,0
20231123,183400,3991537070,4765,4765,4765,4765,0
20231123,183300,3991537070,4765,4765,4765,4765,0
20231123,183200,3991537070,4765,4765,4765,4765,0
20231123,183100,3991537070,4765,4765,4765,4765,0
20231123,183000,3991537070,4765,4765,4765,4765,0
20231123,182900,3991537070,4765,4765,4765,4765,0
20231123,182800,3991537070,4765,4765,4765,4765,0
20231123,182700,3991537070,4765,4765,4765,4765,0
20231123,182600,3991537070,4765,4765,4765,4765,0
20231123,182500,3991537070,4765,4765,4765,4765,0
20231123,182400,3991537070,4765,4765,4765,4765,0
20231123,182300,3991537070,4765,4765,4765,4765,0
20231123,182200,3991537070,4765,4765,4765,4765,0
20231123,182100,3991537070,4765,4765,4765,4765,10362
20231123,182000,3991537070,4765,4765,4765,4765,0
20231123,181900,3991537070,4765,4765,4765,4765,0
20231123,181800,3991537070,4765,4765,4765,4765,0
20231123,181700,3991537070,4765,4765,4765,4765,0
20231123,181600,3991537070,4765,4765,4765,4765,0
20231123,181500,3991537070,4765,4765,4765,4765,0
20231123,181400,3991537070,4765,4765,4765,4765,0
20231123,181300,3991537070,4765,4765,4765,4765,0
20231123,181200,3991537070,4765,4765,4765,4765,0
20231123,181100,3991537070,4765,4765,4765,4765,0
20231123,181000,3991537070,4765,4765,4765,4765,0
20231123,180900,3991537070,4765,4765,4765,4765,0
20231123,180800,3991537070,4765,4765,4765,4765,0
20231123,180700,3991537070,4765,4765,4765,4765,0
20231123,180600,3991537070,4765,4765,4765,4765,0
20231123,180500,3991537070,4765,4765,4765,4765,0
20231123,180400,3991537070,4765,4765,4765,4765,0
20231123,180300,3991537070,4765,4765,4765,4765,0
20231123,180200,3991537070,4765,4765,4765,4765,0
20231123,180100,3991537070,4765,4765,4765,4765,0
20231123,180000,3991537070,4765,4765,4765,4765,0
20231123,175900,3991537070,4765,4765,4765,4765,0
20231123,175800,3991537070,4765,4765,4765,4765,0
20231123,175700,3991537070,4765,4765,4765,4765,0
20231123,175600,3991537070,4765,4765,4765,4765,0
20231123,175500,3991537070,4765,4765,4765,4765,0
20231123,175400,3991537070,4765,4765,4765,4765,0
20231123,175300,3991537070,4765,4765,4765,4765,0
20231123,175200,3991537070,4765,4765,4765,4765,0
20231123,175100,3991537070,4765,4765,4765,4765,10362
20231123,175000,3991537070,4765,4765,4765,4765,0
20231123,174900,3991537070,4765,4765,4765,4765,0
20231123,174800,3991537070,4765,4765,4765,4765,0
20231123,174700,3991537070,4765,4765,4765,4765,0
20231123,174600,3991537070,4765,4765,4765,4765,0
20231123,174500,3991537070,4765,4765,4765,4765,0
20231123,174400,3991537070,4765,4765,4765,4765,0
20231123,174300,3991537070,4765,4765,4765,4765,0
20231123,174200,3991537070,4765,4765,4765,4765,0
20231123,174100,3991537070,4765,4765,4765,4765,0
20231123,174000,3991537070,4765,4765,4765,4765,0
20231123,173900,3991537070,4765,4765,4765,4765,0
20231123,173800,3991537070,4765,4765,4765,4765,0
20231123,173700,3991537070,4765,4765,4765,4765,0
20231123,173600,3991537070,4765,4765,4765,4765,0
20231123,173500,3991537070,4765,4765,4765,4765,0
20231123,173400,3991537070,4765,4765,4765,4765,0
20231123,173300,3991537070,4765,4765,4765,4765,0
20231123,173200,3991537070,4765,4765,4765,4765,0
20231123,173100,3991537070,4765,4765,4765,4765,0
20231123,173000,3991537070,4765,4765,4765,4765,0
20231123,172900,3991537070,4765,4765,4765,4765,0
20231123,172800,3991537070,4765,4765,4765,4765,0
20231123,172700,3991537070,4765,4765,4765,4765,0
20231123,172600,3991537070,4765,4765,4765,4765,0
20231123,172500,3991537070,4765,4765,4765,4765,0
20231123,172400,3991537070,4765,4765,4765,4765,0
20231123,172300,3991537070,4765,4765,4765,4765,0
20231123,172200,3991537070,4765,4765,4765,4765,0
20231123,172100,3991537070,4765,4765,4765,4765,10362
20231123,172000,3991537070,4765,4765,4765,4765,0
20231123,171900,3991537070,4765,4765,4765,4765,0
20231123,171800,3991537070,4765,4765,4765,4765,0
20231123,171700,3991537070,4765,4765,4765,4765,0
20231123,171600,3991537070,4765,4765,4765,4765,0
20231123,171500,3991537070,4765,4765,4765,4765,0
20231123,171400,3991537070,4765,4765,4765,4765,0
20231123,171300,3991537070,4765,4765,4765,4765,0
20231123,171200,3991537070,4765,4765,4765,4765,0
20231123,171100,3991537070,4765,4765,4765,4765,0
20231123,171000,3991537070,4765,4765,4765,4765,0
20231123,170900,3991537070,4765,4765,4765,4765,0
20231123,170800,3991537070,4765,4765,4765,4765,0
20231123,170700,3991537070,4765,4765,4765,4765,0
20231123,170600,3991537070,4765,4765,4765,4765,0
20231123,170500,3991537070,4765,4765,4765,4765,0
20231123,170400,3991537070,4765,4765,4765,4765,0
20231123,170300,3991537070,4765,4765,4765,4765,0
20231123,170200,3991537070,4765,4765,4765,4765,0
20231123,170100,3991537070,4765,4765,4765,4765,0
20231123,170000,3991537070,4765,4765,4765,4765,0
20231123,165900,3991537070,4765,4765,4765,4765,0
20231123,165800,3991537070,4765,4765,4765,4765,0
20231123,165700,3991537070,4765,4765,4765,4765,0
20231123,165600,3991537070,4765,4765,4765,4765,0
20231123,165500,3991537070,4765,4765,4765,4765,0
20231123,165400,3991537070,4765,4765,4765,4765,0
20231123,165300,3991537070,4765,4765,4765,4765,0
20231123,165200,3991537070,4765,4765,4765,4765,0
20231123,165100,3991537070,4765,4765,4765,4765,10362
20231123,165000,3991537070,4765,4765,4765,4765,0
20231123,164900,3991537070,4765,4765,4765,4765,0
20231123,164800,3991537070,4765,4765,4765,4765,0
20231123,164700,3991537070,4765,4765,4765,4765,0
20231123,164600,3991537070,4765,4765,4765,4765,0
20231123,164500,3991537070,4765,4765,4765,4765,0
20231123,164400,3991537070,4765,4765,4765,4765,0
20231123,164300,3991537070,4765,4765,4765,4765,0
20231123,164200,3991537070,4765,4765,4765,4765,0
20231123,164100,3991537070,4765,4765,4765,4765,0
20231123,164000,3991537070,4765,4765,4765,4765,0
20231123,163900,3991537070,4765,4765,4765,4765,0
20231123,163800,3991537070,4765,4765,4765,4765,0
20231123,163700,3991537070,4765,4765,4765,4765,0
20231123,163600,3991537070,4765,4765,4765,4765,0
20231123,163500,3991537070,4765,4765,4765,4765,0
20231123,163400,3991537070,4765,4765,4765,4765,0
20231123,163300,3991537070,4765,4765,4765,4765,0
20231123,163200,3991537070,4765,4765,4765,4765,0
20231123,163100,3991537070,4765,4765,4765,4765,0
20231123,163000,3991537070,4765,4765,4765,4765,0
20231123,162900,3991537070,4765,4765,4765,4765,0
20231123,162800,3991537070,4765,4765,4765,4765,0
20231123,162700,3991537070,4765,4765,4765,4765,0
20231123,162600,3991537070,4765,4765,4765,4765,0
20231123,162500,3991537070,4765,4765,4765,4765,0
20231123,162400,3991537070,4765,4765,4765,4765,0
20231123,162300,3991537070,4765,4765,4765,4765,0
20231123,162200,3991537070,4765,4765,4765,4765,0
20231123,162100,3991537070,4765,4765,4765,4765,10362
20231123,162000,3991537070,4765,4765,4765,4765,0
20231123,161900,3991537070,4765,4765,4765,4765,0
20231123,161800,3991537070,4765,4765,4765,4765,0
20231123,161700,3991537070,4765,4765,4765,4765,0
20231123,161600,3991537070,4765,4765,4765,4765,0
20231123,161500,3991537070,4765,4765,4765,4765,0
20231123,161400,3991537070,4765,4765,4765,4765,0
20231123,161300,3991537070,4765,4765,4765,4765,0
20231123,161200,3991537070,4765,4765,4765,4765,0
20231123,161100,3991537070,4765,4765,4765,4765,0
20231123,161000,3991537070,4765,4765,4765,4765,0
20231123,160900,3991537070,4765,4765,4765,4765,0
20231123,160800,3991537070,4765,4765,4765,4765,0
20231123,160700,3991537070,4765,4765,4765,4765,0
20231123,160600,3991537070,4765,4765,4765,4765,0
20231123,160500,3991537070,4765,4765,4765,4765,0
20231123,160400,3991537070,4765,4765,4765,4765,0
20231123,160300,3991537070,4765,4765,4765,4765,0
20231123,160200,3991537070,4765,4765,4765,4765,0
20231123,160100,3991537070,4765,4765,4765,4765,0
20231123,160000,3991537070,4765,4765,4765,4765,0
20231123,155900,3991537070,4765,4765,4765,4765,0
20231123,155800,3991537070,4765,4765,4765,4765,0
20231123,155700,3991537070,4765,4765,4765,4765,0
20231123,155600,3991537070,4765,4765,4765,4765,0
20231123,155500,3991537070,4765,4765,4765,4765,0
20231123,155400,3991537070,4765,4765,4765,4765,0
20231123,155300,3991537070,4765,4765,4765,4765,0
20231123,155200,3991537070,4765,4765,4765,4765,0
20231123,155100,3991537070,4765,4765,4765,4765,10362
20231123,155000,3991537070,4765,4765,4765,4765,0
20231123,154900,3991537070,4765,4765,4765,4765,0
20231123,154800,3991537070,4765,4765,4765,4765,0
20231123,154700,3991537070,4765,4765,4765,4765,0
20231123,154600,3991537070,4765,4765,4765,4765,0
20231123,154500,3991537070,4765,4765,4765,4765,0
20231123,154400,3991537070,4765,4765,4765,4765,0
20231123,154300,3991537070,4765,4765,4765,4765,0
20231123,154200,3991537070,4765,4765,4765,4765,0
20231123,154100,3991537070,4765,4765,4765,4765,0
20231123,154000,3991537070,4765,4765,4765,4765,0
20231123,153900,3991537070,4765,4765,4765,4765,0
20231123,153800,3991537070,4765,4765,4765,4765,0
20231123,153700,3991537070,4765,4765,4765,4765,0
20231123,153600,3991537070,4765,4765,4765,4765,0
20231123,153500,3991537070,4765,4765,4765,4765,0
20231123,153400,3991537070,4765,4765,4765,4765,0
20231123,153300,3991537070,4765,4765,4765,4765,0
20231123,153200,3991537070,4765,4765,4765,4765,0
20231123,153100,3991537070,4765,4765,4765,4765,0
20231123,153000,3991537070,4765,4765,4765,4765,10362
20231123,152900,3942162140,4770,4770,4770,4770,0
20231123,152800,3942162140,4770,4770,4770,4770,0
20231123,152700,3942162140,4770,4770,4770,4770,0
20231123,152600,3942162140,4770,4770,4770,4770,0
20231123,152500,3942162140,4770,4770,4770,4770,0
20231123,152400,3942162140,4770,4770,4770,4770,0
20231123,152300,3942162140,4770,4770,4770,4770,0
20231123,152200,3942162140,4770,4770,4770,4770,0
20231123,152100,3942162140,4770,4770,4770,4770,0
20231123,152000,3942162140,4770,4770,4770,4770,0
20231123,151900,3942162140,4770,4755,4770,4755,5910
20231123,151800,3913987450,4760,4760,4760,4750,4239
20231123,151700,3893834010,4760,4760,4765,4755,1966
20231123,151600,3884474625,4755,4755,4770,4755,4399
20231123,151500,3863535635,4755,4740,4755,4740,2227
20231123,151400,3852962510,4740,4730,4740,4730,1223
20231123,151300,3847172135,4725,4720,4730,4720,3217
20231123,151200,3831980240,4715,4710,4715,4710,1746
20231123,151100,3823748925,4710,4715,4715,4710,1299
20231123,151000,3817625220,4710,4710,4715,4705,824
20231123,150900,3813746160,4715,4715,4715,4705,2545
20231123,150800,3801758370,4715,4720,4720,4710,1803
20231123,150700,3793254670,4720,4720,4720,4715,3162
20231123,150600,3778335610,4720,4705,4720,4705,2218
20231123,150500,3767892080,4695,4695,4705,4695,185
20231123,150400,3767022970,4690,4690,4705,4690,4424
20231123,150300,3746265910,4690,4690,4690,4685,2666
20231123,150200,3733762375,4690,4690,4690,4685,3010
20231123,150100,3719657295,4690,4685,4690,4685,1515
20231123,150000,3712553560,4685,4690,4690,4685,1320
20231123,145900,3706366395,4690,4685,4690,4685,622
20231123,145800,3703449995,4690,4690,4695,4685,3787
20231123,145700,3685688880,4695,4690,4695,4690,424
20231123,145600,3683699885,4690,4690,4695,4690,2127
20231123,145500,3673721540,4690,4685,4690,4685,7022
20231123,145400,3640819245,4690,4690,4695,4685,1782
20231123,145300,3632461845,4690,4685,4695,4685,886
20231123,145200,3628305805,4695,4690,4695,4685,4134
20231123,145100,3608918370,4690,4690,4690,4685,3855
20231123,145000,3590849805,4690,4690,4695,4690,9526
20231123,144900,3546172230,4695,4705,4705,4690,32236
20231123,144800,3394737620,4705,4700,4705,4700,1254
20231123,144700,3388837870,4705,4710,4710,4705,17071
20231123,144600,3308514095,4705,4710,4710,4705,2945
20231123,144500,3294647235,4705,4710,4710,4705,8637
20231123,144400,3253975015,4710,4715,4715,4710,5970
20231123,144300,3225831600,4715,4720,4720,4715,455
20231123,144200,3223684535,4715,4715,4725,4715,979
20231123,144100,3219067540,4715,4715,4720,4715,176
20231123,144000,3218237065,4715,4720,4720,4715,2232
20231123,143900,3207711970,4720,4720,4725,4720,696
20231123,143800,3204426825,4725,4725,4725,4725,302
20231123,143700,3202999875,4725,4725,4725,4725,278
20231123,143600,3201686325,4725,4725,4725,4725,2
20231123,143500,3201676875,4725,4725,4725,4720,159
20231123,143400,3200925605,4725,4710,4725,4710,990
20231123,143300,3196254965,4715,4715,4715,4710,2219
20231123,143200,3185800700,4715,4710,4720,4710,68
20231123,143100,3185479920,4710,4715,4720,4710,4886
20231123,143000,3162455155,4715,4715,4715,4710,9636
20231123,142900,3117029000,4720,4725,4725,4720,9316
20231123,142800,3073056650,4725,4725,4725,4720,5979
20231123,142700,3044833670,4720,4725,4725,4720,1061
20231123,142600,3039821250,4725,4725,4725,4725,662
20231123,142500,3036693300,4725,4725,4725,4720,3928
20231123,142400,3018150530,4725,4725,4730,4725,4471
20231123,142300,2997024805,4730,4730,4730,4725,344
20231123,142200,2995398685,4730,4730,4730,4725,187
20231123,142100,2994514850,4725,4725,4725,4725,0
20231123,142000,2994514850,4725,4730,4730,4725,799
20231123,141900,2990739375,4730,4730,4730,4730,0
20231123,141800,2990739375,4730,4730,4730,4725,156
20231123,141700,2990001580,4730,4730,4730,4730,262
20231123,141600,2988762320,4730,4730,4730,4730,796
20231123,141500,2984997240,4725,4725,4725,4725,241
20231123,141400,2983858515,4725,4725,4725,4725,397
20231123,141300,2981982690,4725,4730,4730,4725,2194
20231123,141200,2971611560,4730,4735,4735,4730,1737
20231123,141100,2963395545,4735,4725,4735,4725,3623
20231123,141000,2946275255,4725,4730,4730,4725,817
20231123,140900,2942411405,4730,4730,4730,4725,1482
20231123,140800,2935404280,4730,4730,4730,4730,357
20231123,140700,2933715670,4730,4730,4730,4730,602
20231123,140600,2930868210,4730,4730,4730,4725,3491
20231123,140500,2914370550,4725,4735,4735,4725,1865
20231123,140400,2905549105,4735,4735,4735,4730,1003
20231123,140300,2900804900,4730,4735,4735,4730,4238
20231123,140200,2880745085,4735,4730,4735,4730,1725
20231123,140100,2872583335,4730,4735,4735,4730,2036
20231123,140000,2862953035,4735,4730,4735,4730,4496
20231123,135900,2841686925,4730,4730,4735,4730,2575
20231123,135800,2829507060,4730,4735,4735,4730,296
20231123,135700,2828105775,4735,4735,4735,4735,3
20231123,135600,2828091570,4735,4735,4735,4730,646
20231123,135500,2825035000,4730,4730,4730,4730,301
20231123,135400,2823611270,4730,4735,4735,4730,2000
20231123,135300,2814150550,4735,4735,4735,4735,180
20231123,135200,2813298250,4735,4735,4735,4730,94
20231123,135100,2812853490,4735,4735,4735,4735,734
20231123,135000,2809378000,4735,4735,4735,4735,691
20231123,134900,2806106115,4730,4730,4730,4730,1178
20231123,134800,2800534175,4730,4730,4730,4725,714
20231123,134700,2797157055,4730,4730,4730,4725,1380
20231123,134600,2790635020,4730,4730,4730,4730,2133
20231123,134500,2780545930,4730,4735,4735,4730,205
20231123,134400,2779575355,4735,4735,4735,4735,25
20231123,134300,2779456980,4735,4735,4735,4735,53
20231123,134200,2779206025,4735,4735,4735,4730,456
20231123,134100,2777047635,4735,4740,4740,4735,1665
20231123,134000,2769155810,4740,4740,4740,4740,0
20231123,133900,2769155810,4740,4740,4745,4740,65
20231123,133800,2768847470,4745,4740,4745,4740,2151
20231123,133700,2758651725,4740,4740,4740,4740,1983
20231123,133600,2749252305,4740,4740,4740,4740,10
20231123,133500,2749204905,4750,4750,4750,4750,50
20231123,133400,2748967405,4730,4735,4735,4730,1720
20231123,133300,2740831215,4730,4750,4755,4730,10085
20231123,133200,2693086735,4750,4750,4750,4750,612
20231123,133100,2690179735,4755,4755,4755,4750,310
20231123,133000,2688706360,4755,4755,4755,4755,1969
20231123,132900,2679343765,4750,4750,4750,4750,100
20231123,132800,2678868765,4745,4745,4745,4745,95
20231123,132700,2678417990,4750,4750,4750,4750,2
20231123,132600,2678408490,4750,4750,4750,4750,140
20231123,132500,2677743490,4750,4750,4750,4750,528
20231123,132400,2675235490,4750,4750,4750,4750,20
20231123,132300,2675140490,4750,4750,4755,4750,244
20231123,132200,2673981420,4750,4755,4755,4750,551
20231123,132100,2671364105,4755,4750,4755,4750,296
20231123,132000,2669958100,4745,4750,4750,4745,1702
20231123,131900,2661874500,4750,4750,4750,4750,211
20231123,131800,2660872250,4750,4745,4750,4745,506
20231123,131700,2658470275,4745,4750,4750,4745,265
20231123,131600,2657211905,4750,4750,4750,4750,1008
20231123,131500,2652423905,4745,4740,4745,4740,47
20231123,131400,2652200895,4750,4740,4750,4740,412
20231123,131300,2650244120,4740,4735,4740,4735,776
20231123,131200,2646566780,4740,4745,4745,4740,276
20231123,131100,2645258040,4745,4750,4750,4740,510
20231123,131000,2642839595,4750,4750,4750,4750,100
20231123,130900,2642364595,4750,4750,4750,4740,1275
20231123,130800,2636310035,4750,4745,4750,4740,1784
20231123,130700,2627847800,4745,4740,4745,4740,36
20231123,130600,2627677130,4745,4740,4745,4740,133
20231123,130500,2627046555,4745,4745,4745,4745,2
20231123,130400,2627037065,4745,4740,4745,4740,1071
20231123,130300,2621958020,4740,4735,4740,4730,5030
20231123,130200,2598142095,4735,4735,4740,4735,2597
20231123,130100,2585839800,4740,4745,4745,4740,311
20231123,130000,2584365160,4740,4740,4740,4740,1626
20231123,125900,2576657920,4740,4740,4740,4740,200
20231123,125800,2575709920,4740,4740,4740,4740,420
20231123,125700,2573719120,4745,4745,4745,4745,25
20231123,125600,2573600495,4745,4745,4745,4740,778
20231123,125500,2569909030,4745,4745,4745,4740,404
20231123,125400,2567992070,4745,4740,4745,4740,731
20231123,125300,2564524630,4740,4740,4740,4740,248
20231123,125200,2563349110,4740,4740,4740,4740,767
20231123,125100,2559713530,4740,4745,4745,4740,101
20231123,125000,2559234785,4740,4745,4745,4740,47
20231123,124900,2559011990,4740,4740,4740,4740,636
20231123,124800,2555997350,4740,4740,4740,4740,1535
20231123,124700,2548721450,4740,4745,4745,4735,3910
20231123,124600,2530187740,4745,4745,4745,4745,330
20231123,124500,2528621890,4745,4750,4750,4745,614
20231123,124400,2525705910,4750,4745,4750,4740,1272
20231123,124300,2519669000,4755,4750,4755,4750,143
20231123,124200,2518989040,4750,4750,4750,4745,911
20231123,124100,2514662040,4750,4750,4750,4750,1022
20231123,124000,2509807540,4750,4750,4750,4750,11
20231123,123900,2509755290,4750,4750,4755,4750,9
20231123,123800,2509712525,4755,4750,4755,4740,516
20231123,123700,2507261535,4750,4740,4750,4740,437
20231123,123600,2505188755,4740,4740,4740,4735,1966
20231123,123500,2495873915,4735,4755,4755,4735,4676
20231123,123400,2473701170,4750,4750,4750,4750,259
20231123,123300,2472470920,4750,4745,4750,4745,59
20231123,123200,2472190960,4745,4750,4755,4740,11118
20231123,123100,2419415670,4755,4755,4755,4750,1382
20231123,123000,2412849345,4755,4755,4765,4750,3310
20231123,122900,2397111790,4760,4765,4765,4760,163
20231123,122800,2396335645,4755,4755,4755,4750,1438
20231123,122700,2389497960,4755,4755,4755,4750,5673
20231123,122600,2362522855,4760,4760,4765,4760,3576
20231123,122500,2345501035,4765,4765,4765,4760,134
20231123,122400,2344862530,4765,4765,4765,4765,59
20231123,122300,2344581395,4770,4770,4770,4770,31
20231123,122200,2344433525,4770,4765,4770,4765,1187
20231123,122100,2338777415,4765,4765,4765,4765,142
20231123,122000,2338100785,4765,4765,4765,4765,19
20231123,121900,2338010250,4760,4760,4760,4760,60
20231123,121800,2337724650,4765,4765,4765,4765,20
20231123,121700,2337629350,4770,4765,4770,4760,222
20231123,121600,2336571520,4760,4760,4770,4760,202
20231123,121500,2335609980,4760,4765,4765,4760,273
20231123,121400,2334309390,4765,4765,4765,4765,609
20231123,121300,2331407505,4765,4765,4770,4765,968
20231123,121200,2326794970,4765,4765,4770,4765,3325
20231123,121100,2310951330,4765,4765,4765,4765,256
20231123,121000,2309731490,4760,4760,4760,4760,517
20231123,120900,2307270570,4760,4760,4760,4760,50
20231123,120800,2307032570,4760,4760,4765,4760,73
20231123,120700,2306684990,4760,4760,4760,4755,413
20231123,120600,2304719190,4760,4760,4765,4760,205
20231123,120500,2303743120,4760,4760,4760,4760,38
20231123,120400,2303562240,4760,4760,4760,4755,173
20231123,120300,2302738765,4765,4755,4765,4755,11
20231123,120200,2302686450,4765,4755,4765,4755,2173
20231123,120100,2292342815,4755,4755,4755,4755,91
20231123,120000,2291910110,4760,4760,4765,4760,382
20231123,115900,2290091735,4760,4760,4760,4755,548
20231123,115800,2287483270,4760,4760,4760,4760,938
20231123,115700,2283018390,4755,4755,4755,4755,968
20231123,115600,2278415550,4755,4755,4760,4755,1169
20231123,115500,2272856935,4755,4760,4760,4755,85
20231123,115400,2272452750,4750,4760,4760,4750,335
20231123,115300,2270858360,4750,4755,4755,4750,1314
20231123,115200,2264610390,4760,4760,4760,4760,106
20231123,115100,2264105830,4755,4765,4765,4755,1371
20231123,115000,2257584340,4765,4765,4765,4765,6
20231123,114900,2257555750,4755,4760,4760,4755,1006
20231123,114800,2252769795,4760,4765,4765,4760,643
20231123,114700,2249709050,4760,4760,4765,4755,498
20231123,114600,2247338055,4760,4765,4765,4755,822
20231123,114500,2243428660,4755,4765,4770,4755,124
20231123,114400,2242838005,4765,4755,4770,4755,164
20231123,114300,2242055985,4755,4770,4770,4755,169
20231123,114200,2241251640,4760,4760,4760,4760,409
20231123,114100,2239304800,4760,4760,4760,4760,1
20231123,114000,2239300040,4770,4770,4770,4770,17
20231123,113900,2239218950,4770,4770,4770,4770,12
20231123,113800,2239161710,4760,4760,4770,4760,143
20231123,113700,2238480730,4755,4770,4770,4755,996
20231123,113600,2233738680,4770,4760,4770,4760,679
20231123,113500,2230503460,4765,4770,4770,4765,1485
20231123,113400,2223421560,4770,4770,4770,4770,292
20231123,113300,2222028720,4770,4770,4770,4770,1
20231123,113200,2222023950,4770,4765,4770,4765,1051
20231123,113100,2217015170,4765,4760,4765,4760,300
20231123,113000,2215586960,4760,4755,4760,4755,260
20231123,112900,2214350505,4755,4750,4755,4750,93
20231123,112800,2213908745,4750,4750,4755,4745,1600
20231123,112700,2206314320,4750,4750,4755,4745,625
20231123,112600,2203346925,4750,4755,4760,4750,4487
20231123,112500,2182025205,4760,4765,4765,4760,45
20231123,112400,2181810825,4765,4760,4765,4760,59
20231123,112300,2181529975,4760,4760,4760,4750,490
20231123,112200,2179201455,4770,4770,4770,4760,608
20231123,112100,2176307120,4780,4755,4780,4750,1402
20231123,112000,2169642920,4780,4780,4785,4750,13745
20231123,111900,2104216190,4780,4780,4780,4775,185
20231123,111800,2103331990,4780,4775,4780,4775,1219
20231123,111700,2097506220,4780,4785,4785,4780,1610
20231123,111600,2089810255,4785,4790,4790,4785,159
20231123,111500,2089049195,4795,4780,4795,4780,52
20231123,111400,2088800470,4775,4790,4800,4775,196
20231123,111300,2087863845,4770,4785,4785,4770,1570
20231123,111200,2080368375,4790,4790,4800,4790,210
20231123,111100,2079361965,4790,4800,4800,4785,203
20231123,111000,2078390155,4800,4800,4810,4800,545
20231123,110900,2075774105,4805,4805,4805,4805,459
20231123,110800,2073568610,4810,4810,4810,4805,217
20231123,110700,2072525910,4810,4815,4815,4810,1252
20231123,110600,2066503595,4815,4815,4815,4810,205
20231123,110500,2065516570,4815,4815,4815,4810,425
20231123,110400,2063470245,4815,4820,4820,4815,278
20231123,110300,2062130945,4825,4815,4825,4800,4008
20231123,110200,2042852500,4815,4815,4825,4815,2472
20231123,110100,2030941135,4825,4830,4830,4815,1435
20231123,110000,2024012675,4830,4830,4840,4810,1368
20231123,105900,2017414795,4830,4845,4860,4830,4371
20231123,105800,1996229030,4845,4840,4845,4830,5530
20231123,105700,1969457135,4825,4810,4835,4810,2469
20231123,105600,1957549430,4810,4775,4810,4775,11114
20231123,105500,1904308160,4775,4775,4775,4775,1266
20231123,105400,1898263010,4775,4765,4775,4765,2014
20231123,105300,1888651730,4765,4765,4765,4765,1453
20231123,105200,1881728185,4765,4765,4765,4760,377
20231123,105100,1879931835,4765,4765,4765,4760,135
20231123,105000,1879288565,4760,4760,4765,4760,176
20231123,104900,1878450765,4760,4765,4765,4760,1203
20231123,104800,1872724465,4765,4765,4765,4765,452
20231123,104700,1870570685,4765,4760,4765,4760,1415
20231123,104600,1863832725,4760,4760,4765,4760,565
20231123,104500,1861142610,4765,4770,4770,4765,1445
20231123,104400,1854250750,4770,4775,4780,4770,2532
20231123,104300,1842165910,4770,4760,4775,4760,3633
20231123,104200,1824842410,4760,4755,4760,4755,4176
20231123,104100,1804968335,4755,4755,4755,4755,227
20231123,104000,1803888950,4750,4755,4755,4750,350
20231123,103900,1802225700,4755,4745,4755,4745,603
20231123,103800,1799361475,4745,4745,4745,4740,2314
20231123,103700,1788382545,4745,4745,4745,4740,874
20231123,103600,1784237240,4740,4740,4745,4740,557
20231123,103500,1781597035,4745,4745,4745,4740,275
20231123,103400,1780293210,4745,4735,4745,4735,716
20231123,103300,1776896770,4745,4735,4745,4735,1052
20231123,103200,1771913450,4735,4740,4740,4735,412
20231123,103100,1769960595,4740,4740,4745,4740,412
20231123,103000,1768007320,4740,4735,4740,4735,1114
20231123,102900,1762727010,4735,4735,4740,4735,431
20231123,102800,1760686220,4735,4735,4735,4730,954
20231123,102700,1756169055,4730,4735,4735,4730,198
20231123,102600,1755232050,4730,4740,4740,4730,335
20231123,102500,1753644795,4740,4735,4740,4735,101
20231123,102400,1753166310,4735,4735,4735,4730,1333
20231123,102300,1746859555,4735,4730,4735,4730,975
20231123,102200,1742245145,4735,4735,4735,4730,67
20231123,102100,1741927905,4730,4735,4735,4730,579
20231123,102000,1739186720,4735,4740,4740,4735,1054
20231123,101900,1734194890,4740,4740,4740,4735,279
20231123,101800,1732872440,4735,4730,4745,4730,181
20231123,101700,1732015380,4730,4730,4730,4730,1218
20231123,101600,1726254240,4730,4730,4730,4725,1153
20231123,101500,1720801080,4725,4730,4730,4725,1119
20231123,101400,1715509960,4730,4725,4730,4725,3340
20231123,101300,1699728185,4730,4730,4730,4725,7531
20231123,101200,1664112640,4730,4730,4735,4730,2746
20231123,101100,1651124050,4730,4745,4745,4730,6717
20231123,101000,1619312200,4745,4745,4750,4745,668
20231123,100900,1616141255,4750,4745,4750,4745,1708
20231123,100800,1608031595,4745,4745,4745,4740,1587
20231123,100700,1600505310,4740,4740,4745,4740,1433
20231123,100600,1593708290,4745,4740,4745,4735,1167
20231123,100500,1588180020,4740,4740,4740,4735,3698
20231123,100400,1570665335,4745,4745,4745,4740,879
20231123,100300,1566498425,4745,4740,4745,4735,837
20231123,100200,1562533095,4740,4745,4745,4740,833
20231123,100100,1558584665,4740,4745,4745,4740,308
20231123,100000,1557124610,4745,4740,4745,4740,318
20231123,095900,1555617090,4740,4745,4745,4740,1803
20231123,095800,1547069425,4745,4750,4750,4745,1044
20231123,095700,1542115620,4740,4745,4760,4740,8077
20231123,095600,1503772955,4750,4760,4765,4750,3150
20231123,095500,1488801290,4765,4765,4770,4760,4826
20231123,095400,1465823055,4765,4770,4770,4760,2036
20231123,095300,1456126700,4775,4765,4775,4765,3734
20231123,095200,1438320225,4765,4760,4770,4750,3494
20231123,095100,1421679775,4755,4745,4755,4745,7198
20231123,095000,1387474900,4745,4750,4750,4740,2727
20231123,094900,1374532705,4750,4745,4750,4745,1549
20231123,094800,1367180815,4745,4745,4750,4745,893
20231123,094700,1362939235,4750,4740,4750,4740,4831
20231123,094600,1340009130,4750,4750,4750,4735,336
20231123,094500,1338414130,4750,4730,4750,4720,17967
20231123,094400,1253355140,4730,4735,4735,4725,5260
20231123,094300,1228490795,4735,4735,4735,4730,1899
20231123,094200,1219507995,4730,4735,4740,4730,2996
20231123,094100,1205318535,4740,4725,4740,4725,5612
20231123,094000,1178765035,4725,4720,4730,4720,5005
20231123,093900,1155137120,4725,4745,4750,4725,21659
20231123,093800,1052577345,4750,4750,4750,4745,454
20231123,093700,1050422870,4750,4755,4755,4745,8076
20231123,093600,1012063545,4750,4760,4765,4750,670
20231123,093500,1008877645,4765,4765,4765,4760,983
20231123,093400,1004197575,4765,4750,4765,4750,1028
20231123,093300,999314525,4750,4745,4750,4745,1557
20231123,093200,991923935,4745,4750,4750,4745,4907
20231123,093100,968630725,4745,4760,4765,4745,13616
20231123,093000,903940375,4760,4760,4770,4755,5993
20231123,092900,875411375,4760,4755,4760,4755,2140
20231123,092800,865234915,4755,4765,4765,4755,999
20231123,092700,860480135,4760,4765,4765,4755,5307
20231123,092600,835223750,4760,4765,4765,4760,2035
20231123,092500,825532000,4760,4770,4770,4760,3464
20231123,092400,809011645,4770,4760,4775,4755,2574
20231123,092300,796747310,4755,4760,4775,4755,3936
20231123,092200,778028685,4755,4775,4775,4755,2054
20231123,092100,768251700,4775,4770,4775,4755,1626
20231123,092000,760512765,4755,4780,4780,4755,11053
20231123,091900,707843260,4780,4795,4795,4775,6665
20231123,091800,675938905,4795,4795,4795,4790,1091
20231123,091700,670708950,4795,4800,4800,4790,920
20231123,091600,666296355,4800,4805,4805,4790,3023
20231123,091500,651790845,4810,4810,4810,4795,5050
20231123,091400,627531720,4795,4810,4820,4795,11217
20231123,091300,573616400,4810,4800,4815,4800,5683
20231123,091200,546295990,4800,4830,4850,4785,6599
20231123,091100,514492260,4840,4810,4840,4805,2426
20231123,091000,502805405,4810,4800,4815,4800,2451
20231123,090900,491027995,4800,4820,4820,4800,6759
20231123,090800,458487050,4820,4775,4820,4750,5387
20231123,090700,432680740,4780,4755,4780,4740,13595
20231123,090600,367955260,4755,4755,4765,4750,10829
20231123,090500,316495705,4750,4775,4780,4750,6589
20231123,090400,285146825,4775,4750,4785,4710,12066
20231123,090300,227856370,4750,4840,4845,4750,16943
20231123,090200,146522195,4845,4850,4855,4810,12211
20231123,090100,87494130,4850,4930,4930,4830,11689
20231123,090000,30562555,4930,4955,4955,4910,6045