stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,211400,5261671075,4825,4825,4825,4825,20469
20231109,211300,5261671075,4825,4825,4825,4825,0
20231109,211200,5261671075,4825,4825,4825,4825,0
20231109,211100,5261671075,4825,4825,4825,4825,0
20231109,211000,5261671075,4825,4825,4825,4825,0
20231109,210900,5261671075,4825,4825,4825,4825,0
20231109,210800,5261671075,4825,4825,4825,4825,0
20231109,210700,5261671075,4825,4825,4825,4825,0
20231109,210600,5261671075,4825,4825,4825,4825,0
20231109,210500,5261671075,4825,4825,4825,4825,0
20231109,210400,5261671075,4825,4825,4825,4825,0
20231109,210300,5261671075,4825,4825,4825,4825,0
20231109,210200,5261671075,4825,4825,4825,4825,0
20231109,210100,5261671075,4825,4825,4825,4825,0
20231109,210000,5261671075,4825,4825,4825,4825,0
20231109,205900,5261671075,4825,4825,4825,4825,0
20231109,205800,5261671075,4825,4825,4825,4825,0
20231109,205700,5261671075,4825,4825,4825,4825,0
20231109,205600,5261671075,4825,4825,4825,4825,0
20231109,205500,5261671075,4825,4825,4825,4825,0
20231109,205400,5261671075,4825,4825,4825,4825,0
20231109,205300,5261671075,4825,4825,4825,4825,0
20231109,205200,5261671075,4825,4825,4825,4825,0
20231109,205100,5261671075,4825,4825,4825,4825,0
20231109,205000,5261671075,4825,4825,4825,4825,0
20231109,204900,5261671075,4825,4825,4825,4825,0
20231109,204800,5261671075,4825,4825,4825,4825,0
20231109,204700,5261671075,4825,4825,4825,4825,0
20231109,204600,5261671075,4825,4825,4825,4825,0
20231109,204500,5261671075,4825,4825,4825,4825,0
20231109,204400,5261671075,4825,4825,4825,4825,20469
20231109,204300,5261671075,4825,4825,4825,4825,0
20231109,204200,5261671075,4825,4825,4825,4825,0
20231109,204100,5261671075,4825,4825,4825,4825,0
20231109,204000,5261671075,4825,4825,4825,4825,0
20231109,203900,5261671075,4825,4825,4825,4825,0
20231109,203800,5261671075,4825,4825,4825,4825,0
20231109,203700,5261671075,4825,4825,4825,4825,0
20231109,203600,5261671075,4825,4825,4825,4825,0
20231109,203500,5261671075,4825,4825,4825,4825,0
20231109,203400,5261671075,4825,4825,4825,4825,0
20231109,203300,5261671075,4825,4825,4825,4825,0
20231109,203200,5261671075,4825,4825,4825,4825,0
20231109,203100,5261671075,4825,4825,4825,4825,0
20231109,203000,5261671075,4825,4825,4825,4825,0
20231109,202900,5261671075,4825,4825,4825,4825,0
20231109,202800,5261671075,4825,4825,4825,4825,0
20231109,202700,5261671075,4825,4825,4825,4825,0
20231109,202600,5261671075,4825,4825,4825,4825,0
20231109,202500,5261671075,4825,4825,4825,4825,0
20231109,202400,5261671075,4825,4825,4825,4825,0
20231109,202300,5261671075,4825,4825,4825,4825,0
20231109,202200,5261671075,4825,4825,4825,4825,0
20231109,202100,5261671075,4825,4825,4825,4825,0
20231109,202000,5261671075,4825,4825,4825,4825,0
20231109,201900,5261671075,4825,4825,4825,4825,0
20231109,201800,5261671075,4825,4825,4825,4825,0
20231109,201700,5261671075,4825,4825,4825,4825,0
20231109,201600,5261671075,4825,4825,4825,4825,0
20231109,201500,5261671075,4825,4825,4825,4825,0
20231109,201400,5261671075,4825,4825,4825,4825,20469
20231109,201300,5261671075,4825,4825,4825,4825,0
20231109,201200,5261671075,4825,4825,4825,4825,0
20231109,201100,5261671075,4825,4825,4825,4825,0
20231109,201000,5261671075,4825,4825,4825,4825,0
20231109,200900,5261671075,4825,4825,4825,4825,0
20231109,200800,5261671075,4825,4825,4825,4825,0
20231109,200700,5261671075,4825,4825,4825,4825,0
20231109,200600,5261671075,4825,4825,4825,4825,0
20231109,200500,5261671075,4825,4825,4825,4825,0
20231109,200400,5261671075,4825,4825,4825,4825,0
20231109,200300,5261671075,4825,4825,4825,4825,0
20231109,200200,5261671075,4825,4825,4825,4825,0
20231109,200100,5261671075,4825,4825,4825,4825,0
20231109,200000,5261671075,4825,4825,4825,4825,0
20231109,195900,5261671075,4825,4825,4825,4825,0
20231109,195800,5261671075,4825,4825,4825,4825,0
20231109,195700,5261671075,4825,4825,4825,4825,0
20231109,195600,5261671075,4825,4825,4825,4825,0
20231109,195500,5261671075,4825,4825,4825,4825,0
20231109,195400,5261671075,4825,4825,4825,4825,0
20231109,195300,5261671075,4825,4825,4825,4825,0
20231109,195200,5261671075,4825,4825,4825,4825,0
20231109,195100,5261671075,4825,4825,4825,4825,0
20231109,195000,5261671075,4825,4825,4825,4825,0
20231109,194900,5261671075,4825,4825,4825,4825,0
20231109,194800,5261671075,4825,4825,4825,4825,0
20231109,194700,5261671075,4825,4825,4825,4825,0
20231109,194600,5261671075,4825,4825,4825,4825,0
20231109,194500,5261671075,4825,4825,4825,4825,0
20231109,194400,5261671075,4825,4825,4825,4825,20469
20231109,194300,5261671075,4825,4825,4825,4825,0
20231109,194200,5261671075,4825,4825,4825,4825,0
20231109,194100,5261671075,4825,4825,4825,4825,0
20231109,194000,5261671075,4825,4825,4825,4825,0
20231109,193900,5261671075,4825,4825,4825,4825,0
20231109,193800,5261671075,4825,4825,4825,4825,0
20231109,193700,5261671075,4825,4825,4825,4825,0
20231109,193600,5261671075,4825,4825,4825,4825,0
20231109,193500,5261671075,4825,4825,4825,4825,0
20231109,193400,5261671075,4825,4825,4825,4825,0
20231109,193300,5261671075,4825,4825,4825,4825,0
20231109,193200,5261671075,4825,4825,4825,4825,0
20231109,193100,5261671075,4825,4825,4825,4825,0
20231109,193000,5261671075,4825,4825,4825,4825,0
20231109,192900,5261671075,4825,4825,4825,4825,0
20231109,192800,5261671075,4825,4825,4825,4825,0
20231109,192700,5261671075,4825,4825,4825,4825,0
20231109,192600,5261671075,4825,4825,4825,4825,0
20231109,192500,5261671075,4825,4825,4825,4825,0
20231109,192400,5261671075,4825,4825,4825,4825,0
20231109,192300,5261671075,4825,4825,4825,4825,0
20231109,192200,5261671075,4825,4825,4825,4825,0
20231109,192100,5261671075,4825,4825,4825,4825,0
20231109,192000,5261671075,4825,4825,4825,4825,0
20231109,191900,5261671075,4825,4825,4825,4825,0
20231109,191800,5261671075,4825,4825,4825,4825,0
20231109,191700,5261671075,4825,4825,4825,4825,0
20231109,191600,5261671075,4825,4825,4825,4825,0
20231109,191500,5261671075,4825,4825,4825,4825,0
20231109,191400,5261671075,4825,4825,4825,4825,20469
20231109,191300,5261671075,4825,4825,4825,4825,0
20231109,191200,5261671075,4825,4825,4825,4825,0
20231109,191100,5261671075,4825,4825,4825,4825,0
20231109,191000,5261671075,4825,4825,4825,4825,0
20231109,190900,5261671075,4825,4825,4825,4825,0
20231109,190800,5261671075,4825,4825,4825,4825,0
20231109,190700,5261671075,4825,4825,4825,4825,0
20231109,190600,5261671075,4825,4825,4825,4825,0
20231109,190500,5261671075,4825,4825,4825,4825,0
20231109,190400,5261671075,4825,4825,4825,4825,0
20231109,190300,5261671075,4825,4825,4825,4825,0
20231109,190200,5261671075,4825,4825,4825,4825,0
20231109,190100,5261671075,4825,4825,4825,4825,0
20231109,190000,5261671075,4825,4825,4825,4825,0
20231109,185900,5261671075,4825,4825,4825,4825,0
20231109,185800,5261671075,4825,4825,4825,4825,0
20231109,185700,5261671075,4825,4825,4825,4825,0
20231109,185600,5261671075,4825,4825,4825,4825,0
20231109,185500,5261671075,4825,4825,4825,4825,0
20231109,185400,5261671075,4825,4825,4825,4825,0
20231109,185300,5261671075,4825,4825,4825,4825,0
20231109,185200,5261671075,4825,4825,4825,4825,0
20231109,185100,5261671075,4825,4825,4825,4825,0
20231109,185000,5261671075,4825,4825,4825,4825,0
20231109,184900,5261671075,4825,4825,4825,4825,0
20231109,184800,5261671075,4825,4825,4825,4825,0
20231109,184700,5261671075,4825,4825,4825,4825,0
20231109,184600,5261671075,4825,4825,4825,4825,0
20231109,184500,5261671075,4825,4825,4825,4825,0
20231109,184400,5261671075,4825,4825,4825,4825,20469
20231109,184300,5261671075,4825,4825,4825,4825,0
20231109,184200,5261671075,4825,4825,4825,4825,0
20231109,184100,5261671075,4825,4825,4825,4825,0
20231109,184000,5261671075,4825,4825,4825,4825,0
20231109,183900,5261671075,4825,4825,4825,4825,0
20231109,183800,5261671075,4825,4825,4825,4825,0
20231109,183700,5261671075,4825,4825,4825,4825,0
20231109,183600,5261671075,4825,4825,4825,4825,0
20231109,183500,5261671075,4825,4825,4825,4825,0
20231109,183400,5261671075,4825,4825,4825,4825,0
20231109,183300,5261671075,4825,4825,4825,4825,0
20231109,183200,5261671075,4825,4825,4825,4825,0
20231109,183100,5261671075,4825,4825,4825,4825,0
20231109,183000,5261671075,4825,4825,4825,4825,0
20231109,182900,5261671075,4825,4825,4825,4825,0
20231109,182800,5261671075,4825,4825,4825,4825,0
20231109,182700,5261671075,4825,4825,4825,4825,0
20231109,182600,5261671075,4825,4825,4825,4825,0
20231109,182500,5261671075,4825,4825,4825,4825,0
20231109,182400,5261671075,4825,4825,4825,4825,0
20231109,182300,5261671075,4825,4825,4825,4825,0
20231109,182200,5261671075,4825,4825,4825,4825,0
20231109,182100,5261671075,4825,4825,4825,4825,0
20231109,182000,5261671075,4825,4825,4825,4825,0
20231109,181900,5261671075,4825,4825,4825,4825,0
20231109,181800,5261671075,4825,4825,4825,4825,0
20231109,181700,5261671075,4825,4825,4825,4825,0
20231109,181600,5261671075,4825,4825,4825,4825,0
20231109,181500,5261671075,4825,4825,4825,4825,0
20231109,181400,5261671075,4825,4825,4825,4825,20469
20231109,181300,5261671075,4825,4825,4825,4825,0
20231109,181200,5261671075,4825,4825,4825,4825,0
20231109,181100,5261671075,4825,4825,4825,4825,0
20231109,181000,5261671075,4825,4825,4825,4825,0
20231109,180900,5261671075,4825,4825,4825,4825,0
20231109,180800,5261671075,4825,4825,4825,4825,0
20231109,180700,5261671075,4825,4825,4825,4825,0
20231109,180600,5261671075,4825,4825,4825,4825,0
20231109,180500,5261671075,4825,4825,4825,4825,0
20231109,180400,5261671075,4825,4825,4825,4825,0
20231109,180300,5261671075,4825,4825,4825,4825,0
20231109,180200,5261671075,4825,4825,4825,4825,0
20231109,180100,5261671075,4825,4825,4825,4825,0
20231109,180000,5261671075,4825,4825,4825,4825,0
20231109,175900,5261671075,4825,4825,4825,4825,0
20231109,175800,5261671075,4825,4825,4825,4825,0
20231109,175700,5261671075,4825,4825,4825,4825,0
20231109,175600,5261671075,4825,4825,4825,4825,0
20231109,175500,5261671075,4825,4825,4825,4825,0
20231109,175400,5261671075,4825,4825,4825,4825,0
20231109,175300,5261671075,4825,4825,4825,4825,0
20231109,175200,5261671075,4825,4825,4825,4825,0
20231109,175100,5261671075,4825,4825,4825,4825,0
20231109,175000,5261671075,4825,4825,4825,4825,0
20231109,174900,5261671075,4825,4825,4825,4825,0
20231109,174800,5261671075,4825,4825,4825,4825,0
20231109,174700,5261671075,4825,4825,4825,4825,0
20231109,174600,5261671075,4825,4825,4825,4825,0
20231109,174500,5261671075,4825,4825,4825,4825,0
20231109,174400,5261671075,4825,4825,4825,4825,20469
20231109,174300,5261671075,4825,4825,4825,4825,0
20231109,174200,5261671075,4825,4825,4825,4825,0
20231109,174100,5261671075,4825,4825,4825,4825,0
20231109,174000,5261671075,4825,4825,4825,4825,0
20231109,173900,5261671075,4825,4825,4825,4825,0
20231109,173800,5261671075,4825,4825,4825,4825,0
20231109,173700,5261671075,4825,4825,4825,4825,0
20231109,173600,5261671075,4825,4825,4825,4825,0
20231109,173500,5261671075,4825,4825,4825,4825,0
20231109,173400,5261671075,4825,4825,4825,4825,0
20231109,173300,5261671075,4825,4825,4825,4825,0
20231109,173200,5261671075,4825,4825,4825,4825,0
20231109,173100,5261671075,4825,4825,4825,4825,0
20231109,173000,5261671075,4825,4825,4825,4825,0
20231109,172900,5261671075,4825,4825,4825,4825,0
20231109,172800,5261671075,4825,4825,4825,4825,0
20231109,172700,5261671075,4825,4825,4825,4825,0
20231109,172600,5261671075,4825,4825,4825,4825,0
20231109,172500,5261671075,4825,4825,4825,4825,0
20231109,172400,5261671075,4825,4825,4825,4825,0
20231109,172300,5261671075,4825,4825,4825,4825,0
20231109,172200,5261671075,4825,4825,4825,4825,0
20231109,172100,5261671075,4825,4825,4825,4825,0
20231109,172000,5261671075,4825,4825,4825,4825,0
20231109,171900,5261671075,4825,4825,4825,4825,0
20231109,171800,5261671075,4825,4825,4825,4825,0
20231109,171700,5261671075,4825,4825,4825,4825,0
20231109,171600,5261671075,4825,4825,4825,4825,0
20231109,171500,5261671075,4825,4825,4825,4825,0
20231109,171400,5261671075,4825,4825,4825,4825,20469
20231109,171300,5261671075,4825,4825,4825,4825,0
20231109,171200,5261671075,4825,4825,4825,4825,0
20231109,171100,5261671075,4825,4825,4825,4825,0
20231109,171000,5261671075,4825,4825,4825,4825,0
20231109,170900,5261671075,4825,4825,4825,4825,0
20231109,170800,5261671075,4825,4825,4825,4825,0
20231109,170700,5261671075,4825,4825,4825,4825,0
20231109,170600,5261671075,4825,4825,4825,4825,0
20231109,170500,5261671075,4825,4825,4825,4825,0
20231109,170400,5261671075,4825,4825,4825,4825,0
20231109,170300,5261671075,4825,4825,4825,4825,0
20231109,170200,5261671075,4825,4825,4825,4825,0
20231109,170100,5261671075,4825,4825,4825,4825,0
20231109,170000,5261671075,4825,4825,4825,4825,0
20231109,165900,5261671075,4825,4825,4825,4825,0
20231109,165800,5261671075,4825,4825,4825,4825,0
20231109,165700,5261671075,4825,4825,4825,4825,0
20231109,165600,5261671075,4825,4825,4825,4825,0
20231109,165500,5261671075,4825,4825,4825,4825,0
20231109,165400,5261671075,4825,4825,4825,4825,0
20231109,165300,5261671075,4825,4825,4825,4825,0
20231109,165200,5261671075,4825,4825,4825,4825,0
20231109,165100,5261671075,4825,4825,4825,4825,0
20231109,165000,5261671075,4825,4825,4825,4825,0
20231109,164900,5261671075,4825,4825,4825,4825,0
20231109,164800,5261671075,4825,4825,4825,4825,0
20231109,164700,5261671075,4825,4825,4825,4825,0
20231109,164600,5261671075,4825,4825,4825,4825,0
20231109,164500,5261671075,4825,4825,4825,4825,0
20231109,164400,5261671075,4825,4825,4825,4825,20469
20231109,164300,5261671075,4825,4825,4825,4825,0
20231109,164200,5261671075,4825,4825,4825,4825,0
20231109,164100,5261671075,4825,4825,4825,4825,0
20231109,164000,5261671075,4825,4825,4825,4825,0
20231109,163900,5261671075,4825,4825,4825,4825,0
20231109,163800,5261671075,4825,4825,4825,4825,0
20231109,163700,5261671075,4825,4825,4825,4825,0
20231109,163600,5261671075,4825,4825,4825,4825,0
20231109,163500,5261671075,4825,4825,4825,4825,0
20231109,163400,5261671075,4825,4825,4825,4825,0
20231109,163300,5261671075,4825,4825,4825,4825,0
20231109,163200,5261671075,4825,4825,4825,4825,0
20231109,163100,5261671075,4825,4825,4825,4825,0
20231109,163000,5261671075,4825,4825,4825,4825,0
20231109,162900,5261671075,4825,4825,4825,4825,0
20231109,162800,5261671075,4825,4825,4825,4825,0
20231109,162700,5261671075,4825,4825,4825,4825,0
20231109,162600,5261671075,4825,4825,4825,4825,0
20231109,162500,5261671075,4825,4825,4825,4825,0
20231109,162400,5261671075,4825,4825,4825,4825,0
20231109,162300,5261671075,4825,4825,4825,4825,0
20231109,162200,5261671075,4825,4825,4825,4825,0
20231109,162100,5261671075,4825,4825,4825,4825,0
20231109,162000,5261671075,4825,4825,4825,4825,0
20231109,161900,5261671075,4825,4825,4825,4825,0
20231109,161800,5261671075,4825,4825,4825,4825,0
20231109,161700,5261671075,4825,4825,4825,4825,0
20231109,161600,5261671075,4825,4825,4825,4825,0
20231109,161500,5261671075,4825,4825,4825,4825,0
20231109,161400,5261671075,4825,4825,4825,4825,20469
20231109,161300,5261671075,4825,4825,4825,4825,0
20231109,161200,5261671075,4825,4825,4825,4825,0
20231109,161100,5261671075,4825,4825,4825,4825,0
20231109,161000,5261671075,4825,4825,4825,4825,0
20231109,160900,5261671075,4825,4825,4825,4825,0
20231109,160800,5261671075,4825,4825,4825,4825,0
20231109,160700,5261671075,4825,4825,4825,4825,0
20231109,160600,5261671075,4825,4825,4825,4825,0
20231109,160500,5261671075,4825,4825,4825,4825,0
20231109,160400,5261671075,4825,4825,4825,4825,0
20231109,160300,5261671075,4825,4825,4825,4825,0
20231109,160200,5261671075,4825,4825,4825,4825,0
20231109,160100,5261671075,4825,4825,4825,4825,0
20231109,160000,5261671075,4825,4825,4825,4825,0
20231109,155900,5261671075,4825,4825,4825,4825,0
20231109,155800,5261671075,4825,4825,4825,4825,0
20231109,155700,5261671075,4825,4825,4825,4825,0
20231109,155600,5261671075,4825,4825,4825,4825,0
20231109,155500,5261671075,4825,4825,4825,4825,0
20231109,155400,5261671075,4825,4825,4825,4825,0
20231109,155300,5261671075,4825,4825,4825,4825,0
20231109,155200,5261671075,4825,4825,4825,4825,0
20231109,155100,5261671075,4825,4825,4825,4825,0
20231109,155000,5261671075,4825,4825,4825,4825,0
20231109,154900,5261671075,4825,4825,4825,4825,0
20231109,154800,5261671075,4825,4825,4825,4825,0
20231109,154700,5261671075,4825,4825,4825,4825,0
20231109,154600,5261671075,4825,4825,4825,4825,0
20231109,154500,5261671075,4825,4825,4825,4825,0
20231109,154400,5261671075,4825,4825,4825,4825,20469
20231109,154300,5261671075,4825,4825,4825,4825,0
20231109,154200,5261671075,4825,4825,4825,4825,0
20231109,154100,5261671075,4825,4825,4825,4825,0
20231109,154000,5261671075,4825,4825,4825,4825,0
20231109,153900,5261671075,4825,4825,4825,4825,0
20231109,153800,5261671075,4825,4825,4825,4825,0
20231109,153700,5261671075,4825,4825,4825,4825,0
20231109,153600,5261671075,4825,4825,4825,4825,0
20231109,153500,5261671075,4825,4825,4825,4825,0
20231109,153400,5261671075,4825,4825,4825,4825,0
20231109,153300,5261671075,4825,4825,4825,4825,0
20231109,153200,5261671075,4825,4825,4825,4825,0
20231109,153100,5261671075,4825,4825,4825,4825,0
20231109,153000,5261671075,4825,4825,4825,4825,20469
20231109,152900,5162908150,4810,4810,4810,4810,0
20231109,152800,5162908150,4810,4810,4810,4810,0
20231109,152700,5162908150,4810,4810,4810,4810,0
20231109,152600,5162908150,4810,4810,4810,4810,0
20231109,152500,5162908150,4810,4810,4810,4810,0
20231109,152400,5162908150,4810,4810,4810,4810,0
20231109,152300,5162908150,4810,4810,4810,4810,0
20231109,152200,5162908150,4810,4810,4810,4810,0
20231109,152100,5162908150,4810,4810,4810,4810,0
20231109,152000,5162908150,4810,4810,4810,4810,0
20231109,151900,5162908150,4810,4810,4815,4805,2248
20231109,151800,5152097125,4820,4800,4820,4795,2431
20231109,151700,5140418100,4800,4805,4805,4795,9698
20231109,151600,5093867335,4805,4815,4815,4805,8102
20231109,151500,5054895740,4815,4815,4815,4810,1798
20231109,151400,5046238985,4815,4815,4825,4815,690
20231109,151300,5042916575,4820,4815,4825,4810,1612
20231109,151200,5035156995,4815,4820,4825,4815,3376
20231109,151100,5018895555,4820,4820,4825,4815,809
20231109,151000,5014999200,4815,4815,4825,4815,545
20231109,150900,5012374515,4820,4825,4825,4820,577
20231109,150800,5009591775,4835,4825,4835,4820,3514
20231109,150700,4992626345,4835,4820,4835,4820,2114
20231109,150600,4982409075,4820,4805,4820,4800,8291
20231109,150500,4942551990,4805,4800,4805,4800,2716
20231109,150400,4929515130,4805,4795,4810,4795,2022
20231109,150300,4919813690,4800,4810,4810,4800,6656
20231109,150200,4887860435,4805,4805,4805,4800,10149
20231109,150100,4839138575,4805,4810,4815,4805,7461
20231109,150000,4803283900,4810,4820,4825,4810,13345
20231109,145900,4739068760,4820,4830,4830,4815,9848
20231109,145800,4691587160,4825,4830,4835,4825,621
20231109,145700,4688588250,4830,4830,4830,4825,336
20231109,145600,4686966970,4840,4845,4845,4835,271
20231109,145500,4685655630,4845,4830,4845,4825,1844
20231109,145400,4676733650,4830,4830,4830,4830,350
20231109,145300,4675043150,4840,4840,4840,4840,160
20231109,145200,4674268750,4840,4840,4845,4825,72
20231109,145100,4673920475,4840,4820,4840,4820,2492
20231109,145000,4661865015,4825,4820,4840,4820,467
20231109,144900,4659607615,4820,4840,4840,4820,247
20231109,144800,4658415380,4840,4835,4840,4835,112
20231109,144700,4657873840,4845,4840,4845,4840,538
20231109,144600,4655269915,4840,4835,4845,4835,4837
20231109,144500,4631860345,4835,4840,4840,4835,90
20231109,144400,4631424875,4840,4825,4840,4825,381
20231109,144300,4629585875,4825,4820,4825,4820,6261
20231109,144200,4599402610,4820,4810,4820,4810,2638
20231109,144100,4586712725,4810,4815,4815,4810,2693
20231109,144000,4573748100,4815,4815,4815,4815,71
20231109,143900,4573406235,4815,4815,4815,4810,1690
20231109,143800,4565273885,4815,4820,4820,4815,2612
20231109,143700,4552696035,4815,4815,4815,4810,287
20231109,143600,4551314135,4815,4815,4820,4815,3185
20231109,143500,4535976830,4815,4815,4820,4815,1857
20231109,143400,4527034840,4815,4820,4820,4815,1368
20231109,143300,4520446785,4820,4820,4820,4815,955
20231109,143200,4515844855,4815,4820,4820,4815,293
20231109,143100,4514433510,4820,4815,4820,4815,631
20231109,143000,4511393495,4815,4815,4815,4810,1681
20231109,142900,4503300005,4815,4815,4815,4810,1028
20231109,142800,4498352870,4810,4815,4820,4810,1266
20231109,142700,4492260140,4815,4810,4815,4810,395
20231109,142600,4490358790,4810,4820,4820,4810,6538
20231109,142500,4458891675,4815,4815,4820,4815,2018
20231109,142400,4449169995,4815,4820,4820,4810,4684
20231109,142300,4426613725,4820,4820,4820,4810,2172
20231109,142200,4416153290,4820,4830,4835,4820,3805
20231109,142100,4397787150,4835,4840,4840,4835,473
20231109,142000,4395499845,4840,4840,4850,4840,213
20231109,141900,4394467680,4835,4840,4840,4835,1107
20231109,141800,4389113685,4840,4845,4845,4840,96
20231109,141700,4388648975,4845,4835,4850,4835,1055
20231109,141600,4383540810,4835,4835,4835,4830,1559
20231109,141500,4376005570,4830,4830,4830,4830,528
20231109,141400,4373455330,4830,4830,4830,4830,305
20231109,141300,4371982180,4830,4830,4830,4830,240
20231109,141200,4370822980,4830,4830,4830,4810,1718
20231109,141100,4362543450,4830,4825,4830,4820,1102
20231109,141000,4357225235,4830,4820,4830,4815,713
20231109,140900,4353788660,4820,4820,4820,4810,3257
20231109,140800,4338112885,4820,4830,4830,4820,6053
20231109,140700,4308936025,4820,4825,4830,4820,1443
20231109,140600,4301980410,4820,4825,4825,4820,6365
20231109,140500,4271274775,4835,4830,4835,4825,2598
20231109,140400,4258728105,4830,4835,4835,4830,2975
20231109,140300,4244358850,4835,4840,4845,4835,2374
20231109,140200,4232866410,4840,4835,4840,4835,996
20231109,140100,4228050740,4840,4840,4840,4840,431
20231109,140000,4225964700,4840,4835,4840,4830,430
20231109,135900,4223885985,4835,4840,4840,4835,1588
20231109,135800,4216205395,4840,4840,4850,4840,713
20231109,135700,4212752720,4840,4835,4840,4830,2712
20231109,135600,4199639875,4840,4835,4840,4835,745
20231109,135500,4196037450,4840,4840,4840,4835,2137
20231109,135400,4185698695,4840,4845,4850,4840,6847
20231109,135300,4152551900,4845,4850,4855,4845,1108
20231109,135200,4147181455,4850,4855,4855,4850,137
20231109,135100,4146516840,4855,4850,4855,4850,1526
20231109,135000,4139115660,4855,4845,4855,4845,1616
20231109,134900,4131280520,4845,4855,4855,4845,178
20231109,134800,4130417010,4855,4850,4855,4850,2817
20231109,134700,4116754140,4850,4850,4855,4850,6487
20231109,134600,4085292185,4850,4855,4855,4850,6455
20231109,134500,4053984455,4860,4855,4860,4850,938
20231109,134400,4049431400,4860,4860,4860,4855,262
20231109,134300,4048158830,4855,4855,4855,4855,542
20231109,134200,4045527420,4855,4860,4865,4855,222
20231109,134100,4044447430,4865,4855,4865,4850,955
20231109,134000,4039811370,4855,4855,4860,4850,1499
20231109,133900,4032534060,4865,4860,4865,4850,5189
20231109,133800,4007339810,4860,4860,4870,4860,2912
20231109,133700,3993175335,4870,4870,4870,4860,3036
20231109,133600,3978409005,4870,4870,4875,4870,459
20231109,133500,3976173025,4875,4885,4885,4875,2034
20231109,133400,3966254555,4880,4875,4880,4875,231
20231109,133300,3965127825,4875,4880,4880,4875,221
20231109,133200,3964049930,4880,4880,4880,4875,429
20231109,133100,3961958410,4880,4880,4880,4875,104
20231109,133000,3961450985,4875,4885,4885,4875,1973
20231109,132900,3951815560,4885,4880,4885,4880,10
20231109,132800,3951766725,4885,4880,4885,4875,673
20231109,132700,3948483895,4875,4880,4880,4875,354
20231109,132600,3946756580,4880,4880,4885,4875,488
20231109,132500,3944376135,4875,4870,4885,4870,315
20231109,132400,3942840525,4870,4895,4895,4870,246
20231109,132300,3941641685,4870,4895,4900,4870,1157
20231109,132200,3935989470,4895,4865,4900,4865,3252
20231109,132100,3920108140,4865,4860,4865,4855,3384
20231109,132000,3903667030,4860,4855,4860,4855,1027
20231109,131900,3898676420,4855,4855,4855,4855,2809
20231109,131800,3885038725,4870,4860,4870,4860,3586
20231109,131700,3867607745,4860,4865,4870,4860,339
20231109,131600,3865958565,4865,4865,4865,4865,408
20231109,131500,3863973645,4865,4860,4865,4860,59
20231109,131400,3863686635,4860,4860,4860,4860,257
20231109,131300,3862437615,4860,4860,4870,4860,392
20231109,131200,3860532485,4855,4855,4855,4855,112
20231109,131100,3859988725,4855,4855,4855,4855,4186
20231109,131000,3839665695,4855,4855,4855,4855,203
20231109,130900,3838680130,4855,4865,4865,4855,1500
20231109,130800,3831395680,4865,4870,4870,4865,3
20231109,130700,3831381075,4870,4870,4870,4870,451
20231109,130600,3829184705,4865,4865,4870,4865,67
20231109,130500,3828858745,4860,4855,4860,4850,1404
20231109,130400,3822041415,4855,4860,4860,4855,800
20231109,130300,3818155755,4850,4855,4855,4850,268
20231109,130200,3816855020,4855,4865,4870,4850,14143
20231109,130100,3748174445,4860,4875,4875,4860,1090
20231109,130000,3742870195,4875,4875,4875,4875,13
20231109,125900,3742806820,4875,4875,4875,4875,116
20231109,125800,3742241320,4875,4875,4875,4875,34
20231109,125700,3742075570,4870,4870,4870,4870,43
20231109,125600,3741866160,4870,4875,4880,4870,105
20231109,125500,3741353790,4880,4880,4885,4880,130
20231109,125400,3740719255,4885,4870,4890,4865,2038
20231109,125300,3730777560,4870,4870,4870,4870,85
20231109,125200,3730363610,4865,4880,4880,4860,1376
20231109,125100,3723671960,4880,4870,4880,4870,333
20231109,125000,3722049750,4880,4870,4880,4870,963
20231109,124900,3717353140,4870,4870,4875,4870,391
20231109,124800,3715448435,4870,4860,4870,4860,404
20231109,124700,3713484695,4860,4860,4860,4860,176
20231109,124600,3712629335,4860,4855,4860,4855,226
20231109,124500,3711531550,4860,4855,4860,4855,138
20231109,124400,3710861520,4855,4855,4855,4855,8863
20231109,124300,3667831655,4855,4860,4865,4855,1067
20231109,124200,3662648395,4860,4880,4880,4860,5162
20231109,124100,3637520280,4885,4880,4885,4875,1453
20231109,124000,3630428435,4885,4890,4890,4885,1084
20231109,123900,3625129605,4890,4885,4890,4885,231
20231109,123800,3624001110,4885,4880,4890,4880,366
20231109,123700,3622214935,4880,4875,4880,4875,102
20231109,123600,3621717620,4880,4875,4880,4875,877
20231109,123500,3617439745,4875,4875,4875,4875,150
20231109,123400,3616708495,4870,4865,4870,4865,1660
20231109,123300,3608631690,4860,4870,4870,4855,3656
20231109,123200,3590862070,4855,4865,4865,4855,4939
20231109,123100,3566859085,4865,4865,4865,4860,2088
20231109,123000,3556701675,4870,4875,4875,4865,7823
20231109,122900,3518588890,4880,4890,4890,4880,11273
20231109,122800,3463562910,4885,4890,4890,4885,4083
20231109,122700,3443614725,4895,4890,4895,4890,204
20231109,122600,3442617145,4895,4895,4895,4895,50
20231109,122500,3442372395,4895,4890,4895,4890,172
20231109,122400,3441531305,4890,4895,4895,4890,477
20231109,122300,3439198725,4895,4895,4895,4890,1122
20231109,122200,3433711020,4895,4895,4895,4890,848
20231109,122100,3429562730,4895,4900,4900,4895,1127
20231109,122000,3424046045,4900,4900,4900,4900,65
20231109,121900,3423727545,4900,4900,4900,4900,8
20231109,121800,3423688345,4900,4900,4900,4900,467
20231109,121700,3421400045,4900,4895,4900,4895,303
20231109,121600,3419916345,4895,4895,4895,4895,0
20231109,121500,3419916345,4895,4900,4900,4895,476
20231109,121400,3417584805,4900,4900,4915,4900,1172
20231109,121300,3411840790,4915,4900,4915,4895,807
20231109,121200,3407880920,4900,4910,4910,4900,2200
20231109,121100,3397093650,4930,4920,4935,4915,1503
20231109,121000,3389693535,4920,4905,4920,4905,218
20231109,120900,3388623130,4900,4900,4900,4900,123
20231109,120800,3388020430,4900,4900,4905,4900,103
20231109,120700,3387515720,4895,4900,4900,4895,524
20231109,120600,3384950645,4905,4905,4905,4900,56
20231109,120500,3384676185,4900,4900,4905,4900,514
20231109,120400,3382157580,4900,4900,4905,4890,747
20231109,120300,3378503615,4905,4895,4905,4890,1002
20231109,120200,3373599785,4900,4900,4905,4895,3796
20231109,120100,3355000715,4905,4910,4910,4905,1217
20231109,120000,3349026260,4910,4905,4910,4905,664
20231109,115900,3345769335,4900,4900,4900,4900,602
20231109,115800,3342819535,4900,4895,4900,4895,461
20231109,115700,3340561735,4895,4890,4895,4890,1967
20231109,115600,3330942515,4890,4890,4890,4890,333
20231109,115500,3329314145,4885,4885,4885,4885,100
20231109,115400,3328825645,4890,4890,4890,4885,1588
20231109,115300,3321068005,4890,4885,4890,4885,795
20231109,115200,3317183125,4890,4890,4890,4885,1058
20231109,115100,3312012190,4890,4890,4890,4890,62
20231109,115000,3311709010,4890,4890,4890,4890,338
20231109,114900,3310056190,4890,4895,4895,4890,134
20231109,114800,3309400360,4895,4890,4895,4885,420
20231109,114700,3307346625,4890,4890,4890,4890,87
20231109,114600,3306921195,4885,4885,4885,4885,1794
20231109,114500,3298157505,4885,4885,4885,4885,853
20231109,114400,3293990600,4890,4885,4890,4880,1720
20231109,114300,3285590215,4885,4885,4890,4885,194
20231109,114200,3284642125,4895,4890,4895,4885,7350
20231109,114100,3248726475,4900,4900,4900,4900,9
20231109,114000,3248682375,4890,4895,4895,4890,211
20231109,113900,3247650570,4895,4900,4900,4890,4028
20231109,113800,3227947990,4905,4905,4905,4905,151
20231109,113700,3227207335,4905,4895,4905,4895,23
20231109,113600,3227094620,4885,4885,4885,4885,28
20231109,113500,3226957840,4885,4890,4890,4885,1819
20231109,113400,3218068325,4890,4905,4905,4890,265
20231109,113300,3216772280,4890,4895,4895,4885,2011
20231109,113200,3206942275,4890,4890,4890,4885,260
20231109,113100,3205672000,4890,4890,4890,4890,27
20231109,113000,3205539970,4890,4890,4890,4890,62
20231109,112900,3205236790,4890,4890,4890,4890,1070
20231109,112800,3200004490,4890,4885,4890,4885,460
20231109,112700,3197756555,4890,4895,4895,4885,1216
20231109,112600,3191814075,4885,4895,4895,4885,5125
20231109,112500,3166754755,4900,4900,4900,4900,10
20231109,112400,3166705755,4900,4900,4900,4900,2052
20231109,112300,3156650955,4900,4890,4900,4890,991
20231109,112200,3151804955,4890,4895,4895,4890,507
20231109,112100,3149324115,4895,4900,4900,4895,75
20231109,112000,3148956625,4900,4900,4900,4900,6
20231109,111900,3148927225,4900,4900,4905,4900,171
20231109,111800,3148089320,4900,4895,4905,4890,2515
20231109,111700,3135781410,4895,4900,4900,4895,1240
20231109,111600,3129705610,4900,4900,4900,4900,330
20231109,111500,3128088610,4900,4905,4905,4900,991
20231109,111400,3123232540,4905,4915,4915,4900,155
20231109,111300,3122473005,4915,4900,4915,4895,1071
20231109,111200,3117229210,4900,4910,4910,4900,5070
20231109,111100,3092384615,4910,4915,4915,4905,44
20231109,111000,3092168770,4905,4905,4905,4905,390
20231109,110900,3090255820,4915,4900,4915,4900,49
20231109,110800,3090015390,4900,4910,4910,4900,523
20231109,110700,3087451700,4910,4915,4915,4910,173
20231109,110600,3086602120,4910,4910,4910,4910,150
20231109,110500,3085865620,4910,4915,4915,4910,1618
20231109,110400,3077918460,4915,4905,4915,4905,1154
20231109,110300,3072252305,4905,4910,4915,4900,2116
20231109,110200,3061873455,4915,4910,4915,4910,5
20231109,110100,3061848885,4915,4905,4915,4905,734
20231109,110000,3058247260,4905,4910,4910,4905,3457
20231109,105900,3041289675,4910,4920,4920,4910,7732
20231109,105800,3003309610,4920,4930,4930,4920,2265
20231109,105700,2992162035,4930,4930,4930,4930,582
20231109,105600,2989292775,4935,4925,4935,4920,560
20231109,105500,2986535460,4920,4920,4920,4920,35
20231109,105400,2986363260,4920,4945,4950,4920,2114
20231109,105300,2975928520,4945,4940,4945,4935,409
20231109,105200,2973908325,4945,4945,4945,4945,116
20231109,105100,2973334705,4950,4945,4950,4945,551
20231109,105000,2970609500,4950,4950,4955,4950,1364
20231109,104900,2963856840,4950,4930,4950,4930,4790
20231109,104800,2940204975,4940,4930,4940,4930,3849
20231109,104700,2921223120,4935,4915,4935,4915,698
20231109,104600,2917784505,4910,4910,4915,4910,1143
20231109,104500,2912172350,4910,4930,4930,4910,7403
20231109,104400,2875759975,4935,4930,4935,4930,3276
20231109,104300,2859602420,4935,4930,4935,4930,2613
20231109,104200,2846707860,4930,4920,4930,4920,2854
20231109,104100,2832663230,4925,4930,4940,4925,1919
20231109,104000,2823197615,4940,4945,4950,4935,2834
20231109,103900,2809193170,4945,4925,4950,4920,7085
20231109,103800,2774160640,4920,4920,4920,4910,1623
20231109,103700,2766180545,4915,4905,4920,4900,2318
20231109,103600,2754798630,4905,4925,4925,4905,2006
20231109,103500,2744937130,4930,4910,4930,4910,2915
20231109,103400,2730592670,4910,4910,4910,4910,207
20231109,103300,2729576300,4910,4910,4915,4905,600
20231109,103200,2726632170,4910,4910,4915,4905,984
20231109,103100,2721798335,4910,4885,4910,4885,6536
20231109,103000,2689806475,4885,4870,4885,4870,3160
20231109,102900,2674388525,4870,4870,4875,4870,288
20231109,102800,2672985870,4875,4865,4875,4865,924
20231109,102700,2668486795,4865,4870,4875,4865,833
20231109,102600,2664429965,4870,4865,4885,4865,4413
20231109,102500,2642932715,4865,4880,4880,4860,3670
20231109,102400,2625059075,4880,4875,4880,4875,855
20231109,102300,2620890795,4875,4860,4875,4860,62
20231109,102200,2620589450,4855,4870,4880,4855,2128
20231109,102100,2610232455,4870,4870,4870,4860,1224
20231109,102000,2604282265,4870,4850,4870,4850,2021
20231109,101900,2594473875,4850,4845,4855,4845,4971
20231109,101800,2570387880,4845,4855,4855,4845,9632
20231109,101700,2523683130,4855,4855,4855,4855,1053
20231109,101600,2518570815,4860,4850,4860,4845,1634
20231109,101500,2510645445,4850,4855,4855,4845,4256
20231109,101400,2490005605,4855,4855,4855,4855,2634
20231109,101300,2477217535,4855,4855,4855,4850,5779
20231109,101200,2449169120,4855,4860,4865,4850,3936
20231109,101100,2430059810,4860,4860,4860,4855,6311
20231109,101000,2399390235,4860,4865,4870,4860,6164
20231109,100900,2369406005,4870,4870,4875,4865,5883
20231109,100800,2340772265,4880,4880,4880,4865,1068
20231109,100700,2335571665,4870,4890,4895,4870,3930
20231109,100600,2316407150,4895,4885,4895,4885,4758
20231109,100500,2293156115,4880,4885,4895,4880,1270
20231109,100400,2286950235,4890,4880,4890,4880,1048
20231109,100300,2281831000,4880,4900,4900,4880,1342
20231109,100200,2275265200,4900,4850,4905,4850,3586
20231109,100100,2257767415,4850,4855,4875,4845,5236
20231109,100000,2232374100,4850,4875,4880,4850,6378
20231109,095900,2201391110,4855,4870,4875,4850,3792
20231109,095800,2182963735,4870,4875,4880,4850,11504
20231109,095700,2127071870,4875,4900,4900,4875,5775
20231109,095600,2098857885,4900,4895,4900,4885,4174
20231109,095500,2078407165,4890,4885,4895,4880,3962
20231109,095400,2059051525,4875,4890,4895,4875,2736
20231109,095300,2045696830,4875,4870,4890,4865,9856
20231109,095200,1997668105,4870,4920,4920,4850,45882
20231109,095100,1773217460,4920,4935,4940,4920,3979
20231109,095000,1753626785,4930,4920,4935,4910,2633
20231109,094900,1740662305,4920,4915,4920,4910,2244
20231109,094800,1729632950,4910,4910,4930,4910,8517
20231109,094700,1687757835,4910,4905,4915,4900,2918
20231109,094600,1673437250,4900,4935,4940,4900,22781
20231109,094500,1561460855,4930,4950,4955,4930,10320
20231109,094400,1510441155,4950,4950,4955,4950,2166
20231109,094300,1499718385,4955,4960,4960,4955,2940
20231109,094200,1485149420,4960,4960,4975,4960,788
20231109,094100,1481240925,4960,4960,4975,4960,958
20231109,094000,1476487200,4960,4965,4965,4955,921
20231109,093900,1471920390,4975,4970,4975,4960,5174
20231109,093800,1446214160,4960,4940,4970,4940,1954
20231109,093700,1436541685,4945,4970,4970,4930,34051
20231109,093600,1267881510,4970,4965,4975,4965,1757
20231109,093500,1259150060,4970,4970,4975,4965,5372
20231109,093400,1232453730,4970,4990,4995,4965,7424
20231109,093300,1195533045,4990,5010,5010,4985,8518
20231109,093200,1152951715,5030,5040,5040,5030,2408
20231109,093100,1140839415,5030,5000,5030,5000,1484
20231109,093000,1133384765,5020,5010,5030,5000,827
20231109,092900,1129242415,5010,5030,5030,5010,4029
20231109,092800,1109034765,5030,5050,5050,5030,1778
20231109,092700,1100090125,5060,5050,5060,5030,5489
20231109,092600,1072381185,5050,5060,5060,5050,502
20231109,092500,1069841075,5060,5050,5060,5050,684
20231109,092400,1066380085,5050,5070,5070,5050,1296
20231109,092300,1059824175,5070,5050,5080,5050,395
20231109,092200,1057824955,5060,5060,5060,5060,846
20231109,092100,1053544195,5060,5060,5070,5060,1798
20231109,092000,1044442785,5060,5090,5090,5060,4426
20231109,091900,1022033785,5090,5080,5100,5070,1402
20231109,091800,1014901165,5080,5060,5100,5060,8623
20231109,091700,971154355,5060,5070,5070,5050,814
20231109,091600,967034495,5060,5060,5070,5050,3418
20231109,091500,949734705,5060,5020,5060,5020,3440
20231109,091400,932438165,5010,5040,5040,5000,3051
20231109,091300,917103425,5040,4975,5040,4975,9260
20231109,091200,870776295,4985,4995,4995,4975,2261
20231109,091100,859509810,4995,4995,5000,4955,13682
20231109,091000,791403025,4995,4950,5010,4945,16623
20231109,090900,708693890,4945,5010,5010,4935,47575
20231109,090800,472518430,5010,5040,5060,5010,8043
20231109,090700,432030340,5040,5030,5070,5000,12294
20231109,090600,370338820,5030,5060,5070,5020,16421
20231109,090500,287568960,5060,5080,5080,5050,6399
20231109,090400,255166840,5080,5090,5100,5070,6121
20231109,090300,224006690,5090,5080,5110,5070,5643
20231109,090200,195302240,5070,5060,5080,5050,4696
20231109,090100,171504730,5070,5040,5070,5040,7594
20231109,090000,133190710,5040,5060,5070,5030,25277