stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,211300,3535985060,4990,4990,4990,4990,13567
20231114,211200,3535985060,4990,4990,4990,4990,0
20231114,211100,3535985060,4990,4990,4990,4990,0
20231114,211000,3535985060,4990,4990,4990,4990,0
20231114,210900,3535985060,4990,4990,4990,4990,0
20231114,210800,3535985060,4990,4990,4990,4990,0
20231114,210700,3535985060,4990,4990,4990,4990,0
20231114,210600,3535985060,4990,4990,4990,4990,0
20231114,210500,3535985060,4990,4990,4990,4990,0
20231114,210400,3535985060,4990,4990,4990,4990,0
20231114,210300,3535985060,4990,4990,4990,4990,0
20231114,210200,3535985060,4990,4990,4990,4990,0
20231114,210100,3535985060,4990,4990,4990,4990,0
20231114,210000,3535985060,4990,4990,4990,4990,0
20231114,205900,3535985060,4990,4990,4990,4990,0
20231114,205800,3535985060,4990,4990,4990,4990,0
20231114,205700,3535985060,4990,4990,4990,4990,0
20231114,205600,3535985060,4990,4990,4990,4990,0
20231114,205500,3535985060,4990,4990,4990,4990,0
20231114,205400,3535985060,4990,4990,4990,4990,0
20231114,205300,3535985060,4990,4990,4990,4990,0
20231114,205200,3535985060,4990,4990,4990,4990,0
20231114,205100,3535985060,4990,4990,4990,4990,0
20231114,205000,3535985060,4990,4990,4990,4990,0
20231114,204900,3535985060,4990,4990,4990,4990,0
20231114,204800,3535985060,4990,4990,4990,4990,0
20231114,204700,3535985060,4990,4990,4990,4990,0
20231114,204600,3535985060,4990,4990,4990,4990,0
20231114,204500,3535985060,4990,4990,4990,4990,0
20231114,204400,3535985060,4990,4990,4990,4990,0
20231114,204300,3535985060,4990,4990,4990,4990,13567
20231114,204200,3535985060,4990,4990,4990,4990,0
20231114,204100,3535985060,4990,4990,4990,4990,0
20231114,204000,3535985060,4990,4990,4990,4990,0
20231114,203900,3535985060,4990,4990,4990,4990,0
20231114,203800,3535985060,4990,4990,4990,4990,0
20231114,203700,3535985060,4990,4990,4990,4990,0
20231114,203600,3535985060,4990,4990,4990,4990,0
20231114,203500,3535985060,4990,4990,4990,4990,0
20231114,203400,3535985060,4990,4990,4990,4990,0
20231114,203300,3535985060,4990,4990,4990,4990,0
20231114,203200,3535985060,4990,4990,4990,4990,0
20231114,203100,3535985060,4990,4990,4990,4990,0
20231114,203000,3535985060,4990,4990,4990,4990,0
20231114,202900,3535985060,4990,4990,4990,4990,0
20231114,202800,3535985060,4990,4990,4990,4990,0
20231114,202700,3535985060,4990,4990,4990,4990,0
20231114,202600,3535985060,4990,4990,4990,4990,0
20231114,202500,3535985060,4990,4990,4990,4990,0
20231114,202400,3535985060,4990,4990,4990,4990,0
20231114,202300,3535985060,4990,4990,4990,4990,0
20231114,202200,3535985060,4990,4990,4990,4990,0
20231114,202100,3535985060,4990,4990,4990,4990,0
20231114,202000,3535985060,4990,4990,4990,4990,0
20231114,201900,3535985060,4990,4990,4990,4990,0
20231114,201800,3535985060,4990,4990,4990,4990,0
20231114,201700,3535985060,4990,4990,4990,4990,0
20231114,201600,3535985060,4990,4990,4990,4990,0
20231114,201500,3535985060,4990,4990,4990,4990,0
20231114,201400,3535985060,4990,4990,4990,4990,0
20231114,201300,3535985060,4990,4990,4990,4990,13567
20231114,201200,3535985060,4990,4990,4990,4990,0
20231114,201100,3535985060,4990,4990,4990,4990,0
20231114,201000,3535985060,4990,4990,4990,4990,0
20231114,200900,3535985060,4990,4990,4990,4990,0
20231114,200800,3535985060,4990,4990,4990,4990,0
20231114,200700,3535985060,4990,4990,4990,4990,0
20231114,200600,3535985060,4990,4990,4990,4990,0
20231114,200500,3535985060,4990,4990,4990,4990,0
20231114,200400,3535985060,4990,4990,4990,4990,0
20231114,200300,3535985060,4990,4990,4990,4990,0
20231114,200200,3535985060,4990,4990,4990,4990,0
20231114,200100,3535985060,4990,4990,4990,4990,0
20231114,200000,3535985060,4990,4990,4990,4990,0
20231114,195900,3535985060,4990,4990,4990,4990,0
20231114,195800,3535985060,4990,4990,4990,4990,0
20231114,195700,3535985060,4990,4990,4990,4990,0
20231114,195600,3535985060,4990,4990,4990,4990,0
20231114,195500,3535985060,4990,4990,4990,4990,0
20231114,195400,3535985060,4990,4990,4990,4990,0
20231114,195300,3535985060,4990,4990,4990,4990,0
20231114,195200,3535985060,4990,4990,4990,4990,0
20231114,195100,3535985060,4990,4990,4990,4990,0
20231114,195000,3535985060,4990,4990,4990,4990,0
20231114,194900,3535985060,4990,4990,4990,4990,0
20231114,194800,3535985060,4990,4990,4990,4990,0
20231114,194700,3535985060,4990,4990,4990,4990,0
20231114,194600,3535985060,4990,4990,4990,4990,0
20231114,194500,3535985060,4990,4990,4990,4990,0
20231114,194400,3535985060,4990,4990,4990,4990,0
20231114,194300,3535985060,4990,4990,4990,4990,13567
20231114,194200,3535985060,4990,4990,4990,4990,0
20231114,194100,3535985060,4990,4990,4990,4990,0
20231114,194000,3535985060,4990,4990,4990,4990,0
20231114,193900,3535985060,4990,4990,4990,4990,0
20231114,193800,3535985060,4990,4990,4990,4990,0
20231114,193700,3535985060,4990,4990,4990,4990,0
20231114,193600,3535985060,4990,4990,4990,4990,0
20231114,193500,3535985060,4990,4990,4990,4990,0
20231114,193400,3535985060,4990,4990,4990,4990,0
20231114,193300,3535985060,4990,4990,4990,4990,0
20231114,193200,3535985060,4990,4990,4990,4990,0
20231114,193100,3535985060,4990,4990,4990,4990,0
20231114,193000,3535985060,4990,4990,4990,4990,0
20231114,192900,3535985060,4990,4990,4990,4990,0
20231114,192800,3535985060,4990,4990,4990,4990,0
20231114,192700,3535985060,4990,4990,4990,4990,0
20231114,192600,3535985060,4990,4990,4990,4990,0
20231114,192500,3535985060,4990,4990,4990,4990,0
20231114,192400,3535985060,4990,4990,4990,4990,0
20231114,192300,3535985060,4990,4990,4990,4990,0
20231114,192200,3535985060,4990,4990,4990,4990,0
20231114,192100,3535985060,4990,4990,4990,4990,0
20231114,192000,3535985060,4990,4990,4990,4990,0
20231114,191900,3535985060,4990,4990,4990,4990,0
20231114,191800,3535985060,4990,4990,4990,4990,0
20231114,191700,3535985060,4990,4990,4990,4990,0
20231114,191600,3535985060,4990,4990,4990,4990,0
20231114,191500,3535985060,4990,4990,4990,4990,0
20231114,191400,3535985060,4990,4990,4990,4990,0
20231114,191300,3535985060,4990,4990,4990,4990,13567
20231114,191200,3535985060,4990,4990,4990,4990,0
20231114,191100,3535985060,4990,4990,4990,4990,0
20231114,191000,3535985060,4990,4990,4990,4990,0
20231114,190900,3535985060,4990,4990,4990,4990,0
20231114,190800,3535985060,4990,4990,4990,4990,0
20231114,190700,3535985060,4990,4990,4990,4990,0
20231114,190600,3535985060,4990,4990,4990,4990,0
20231114,190500,3535985060,4990,4990,4990,4990,0
20231114,190400,3535985060,4990,4990,4990,4990,0
20231114,190300,3535985060,4990,4990,4990,4990,0
20231114,190200,3535985060,4990,4990,4990,4990,0
20231114,190100,3535985060,4990,4990,4990,4990,0
20231114,190000,3535985060,4990,4990,4990,4990,0
20231114,185900,3535985060,4990,4990,4990,4990,0
20231114,185800,3535985060,4990,4990,4990,4990,0
20231114,185700,3535985060,4990,4990,4990,4990,0
20231114,185600,3535985060,4990,4990,4990,4990,0
20231114,185500,3535985060,4990,4990,4990,4990,0
20231114,185400,3535985060,4990,4990,4990,4990,0
20231114,185300,3535985060,4990,4990,4990,4990,0
20231114,185200,3535985060,4990,4990,4990,4990,0
20231114,185100,3535985060,4990,4990,4990,4990,0
20231114,185000,3535985060,4990,4990,4990,4990,0
20231114,184900,3535985060,4990,4990,4990,4990,0
20231114,184800,3535985060,4990,4990,4990,4990,0
20231114,184700,3535985060,4990,4990,4990,4990,0
20231114,184600,3535985060,4990,4990,4990,4990,0
20231114,184500,3535985060,4990,4990,4990,4990,0
20231114,184400,3535985060,4990,4990,4990,4990,0
20231114,184300,3535985060,4990,4990,4990,4990,13567
20231114,184200,3535985060,4990,4990,4990,4990,0
20231114,184100,3535985060,4990,4990,4990,4990,0
20231114,184000,3535985060,4990,4990,4990,4990,0
20231114,183900,3535985060,4990,4990,4990,4990,0
20231114,183800,3535985060,4990,4990,4990,4990,0
20231114,183700,3535985060,4990,4990,4990,4990,0
20231114,183600,3535985060,4990,4990,4990,4990,0
20231114,183500,3535985060,4990,4990,4990,4990,0
20231114,183400,3535985060,4990,4990,4990,4990,0
20231114,183300,3535985060,4990,4990,4990,4990,0
20231114,183200,3535985060,4990,4990,4990,4990,0
20231114,183100,3535985060,4990,4990,4990,4990,0
20231114,183000,3535985060,4990,4990,4990,4990,0
20231114,182900,3535985060,4990,4990,4990,4990,0
20231114,182800,3535985060,4990,4990,4990,4990,0
20231114,182700,3535985060,4990,4990,4990,4990,0
20231114,182600,3535985060,4990,4990,4990,4990,0
20231114,182500,3535985060,4990,4990,4990,4990,0
20231114,182400,3535985060,4990,4990,4990,4990,0
20231114,182300,3535985060,4990,4990,4990,4990,0
20231114,182200,3535985060,4990,4990,4990,4990,0
20231114,182100,3535985060,4990,4990,4990,4990,0
20231114,182000,3535985060,4990,4990,4990,4990,0
20231114,181900,3535985060,4990,4990,4990,4990,0
20231114,181800,3535985060,4990,4990,4990,4990,0
20231114,181700,3535985060,4990,4990,4990,4990,0
20231114,181600,3535985060,4990,4990,4990,4990,0
20231114,181500,3535985060,4990,4990,4990,4990,0
20231114,181400,3535985060,4990,4990,4990,4990,0
20231114,181300,3535985060,4990,4990,4990,4990,13567
20231114,181200,3535985060,4990,4990,4990,4990,0
20231114,181100,3535985060,4990,4990,4990,4990,0
20231114,181000,3535985060,4990,4990,4990,4990,0
20231114,180900,3535985060,4990,4990,4990,4990,0
20231114,180800,3535985060,4990,4990,4990,4990,0
20231114,180700,3535985060,4990,4990,4990,4990,0
20231114,180600,3535985060,4990,4990,4990,4990,0
20231114,180500,3535985060,4990,4990,4990,4990,0
20231114,180400,3535985060,4990,4990,4990,4990,0
20231114,180300,3535985060,4990,4990,4990,4990,0
20231114,180200,3535985060,4990,4990,4990,4990,0
20231114,180100,3535985060,4990,4990,4990,4990,0
20231114,180000,3535985060,4990,4990,4990,4990,0
20231114,175900,3535985060,4990,4990,4990,4990,0
20231114,175800,3535985060,4990,4990,4990,4990,0
20231114,175700,3535985060,4990,4990,4990,4990,0
20231114,175600,3535985060,4990,4990,4990,4990,0
20231114,175500,3535985060,4990,4990,4990,4990,0
20231114,175400,3535985060,4990,4990,4990,4990,0
20231114,175300,3535985060,4990,4990,4990,4990,0
20231114,175200,3535985060,4990,4990,4990,4990,0
20231114,175100,3535985060,4990,4990,4990,4990,0
20231114,175000,3535985060,4990,4990,4990,4990,0
20231114,174900,3535985060,4990,4990,4990,4990,0
20231114,174800,3535985060,4990,4990,4990,4990,0
20231114,174700,3535985060,4990,4990,4990,4990,0
20231114,174600,3535985060,4990,4990,4990,4990,0
20231114,174500,3535985060,4990,4990,4990,4990,0
20231114,174400,3535985060,4990,4990,4990,4990,0
20231114,174300,3535985060,4990,4990,4990,4990,13567
20231114,174200,3535985060,4990,4990,4990,4990,0
20231114,174100,3535985060,4990,4990,4990,4990,0
20231114,174000,3535985060,4990,4990,4990,4990,0
20231114,173900,3535985060,4990,4990,4990,4990,0
20231114,173800,3535985060,4990,4990,4990,4990,0
20231114,173700,3535985060,4990,4990,4990,4990,0
20231114,173600,3535985060,4990,4990,4990,4990,0
20231114,173500,3535985060,4990,4990,4990,4990,0
20231114,173400,3535985060,4990,4990,4990,4990,0
20231114,173300,3535985060,4990,4990,4990,4990,0
20231114,173200,3535985060,4990,4990,4990,4990,0
20231114,173100,3535985060,4990,4990,4990,4990,0
20231114,173000,3535985060,4990,4990,4990,4990,0
20231114,172900,3535985060,4990,4990,4990,4990,0
20231114,172800,3535985060,4990,4990,4990,4990,0
20231114,172700,3535985060,4990,4990,4990,4990,0
20231114,172600,3535985060,4990,4990,4990,4990,0
20231114,172500,3535985060,4990,4990,4990,4990,0
20231114,172400,3535985060,4990,4990,4990,4990,0
20231114,172300,3535985060,4990,4990,4990,4990,0
20231114,172200,3535985060,4990,4990,4990,4990,0
20231114,172100,3535985060,4990,4990,4990,4990,0
20231114,172000,3535985060,4990,4990,4990,4990,0
20231114,171900,3535985060,4990,4990,4990,4990,0
20231114,171800,3535985060,4990,4990,4990,4990,0
20231114,171700,3535985060,4990,4990,4990,4990,0
20231114,171600,3535985060,4990,4990,4990,4990,0
20231114,171500,3535985060,4990,4990,4990,4990,0
20231114,171400,3535985060,4990,4990,4990,4990,0
20231114,171300,3535985060,4990,4990,4990,4990,13567
20231114,171200,3535985060,4990,4990,4990,4990,0
20231114,171100,3535985060,4990,4990,4990,4990,0
20231114,171000,3535985060,4990,4990,4990,4990,0
20231114,170900,3535985060,4990,4990,4990,4990,0
20231114,170800,3535985060,4990,4990,4990,4990,0
20231114,170700,3535985060,4990,4990,4990,4990,0
20231114,170600,3535985060,4990,4990,4990,4990,0
20231114,170500,3535985060,4990,4990,4990,4990,0
20231114,170400,3535985060,4990,4990,4990,4990,0
20231114,170300,3535985060,4990,4990,4990,4990,0
20231114,170200,3535985060,4990,4990,4990,4990,0
20231114,170100,3535985060,4990,4990,4990,4990,0
20231114,170000,3535985060,4990,4990,4990,4990,0
20231114,165900,3535985060,4990,4990,4990,4990,0
20231114,165800,3535985060,4990,4990,4990,4990,0
20231114,165700,3535985060,4990,4990,4990,4990,0
20231114,165600,3535985060,4990,4990,4990,4990,0
20231114,165500,3535985060,4990,4990,4990,4990,0
20231114,165400,3535985060,4990,4990,4990,4990,0
20231114,165300,3535985060,4990,4990,4990,4990,0
20231114,165200,3535985060,4990,4990,4990,4990,0
20231114,165100,3535985060,4990,4990,4990,4990,0
20231114,165000,3535985060,4990,4990,4990,4990,0
20231114,164900,3535985060,4990,4990,4990,4990,0
20231114,164800,3535985060,4990,4990,4990,4990,0
20231114,164700,3535985060,4990,4990,4990,4990,0
20231114,164600,3535985060,4990,4990,4990,4990,0
20231114,164500,3535985060,4990,4990,4990,4990,0
20231114,164400,3535985060,4990,4990,4990,4990,0
20231114,164300,3535985060,4990,4990,4990,4990,13567
20231114,164200,3535985060,4990,4990,4990,4990,0
20231114,164100,3535985060,4990,4990,4990,4990,0
20231114,164000,3535985060,4990,4990,4990,4990,0
20231114,163900,3535985060,4990,4990,4990,4990,0
20231114,163800,3535985060,4990,4990,4990,4990,0
20231114,163700,3535985060,4990,4990,4990,4990,0
20231114,163600,3535985060,4990,4990,4990,4990,0
20231114,163500,3535985060,4990,4990,4990,4990,0
20231114,163400,3535985060,4990,4990,4990,4990,0
20231114,163300,3535985060,4990,4990,4990,4990,0
20231114,163200,3535985060,4990,4990,4990,4990,0
20231114,163100,3535985060,4990,4990,4990,4990,0
20231114,163000,3535985060,4990,4990,4990,4990,0
20231114,162900,3535985060,4990,4990,4990,4990,0
20231114,162800,3535985060,4990,4990,4990,4990,0
20231114,162700,3535985060,4990,4990,4990,4990,0
20231114,162600,3535985060,4990,4990,4990,4990,0
20231114,162500,3535985060,4990,4990,4990,4990,0
20231114,162400,3535985060,4990,4990,4990,4990,0
20231114,162300,3535985060,4990,4990,4990,4990,0
20231114,162200,3535985060,4990,4990,4990,4990,0
20231114,162100,3535985060,4990,4990,4990,4990,0
20231114,162000,3535985060,4990,4990,4990,4990,0
20231114,161900,3535985060,4990,4990,4990,4990,0
20231114,161800,3535985060,4990,4990,4990,4990,0
20231114,161700,3535985060,4990,4990,4990,4990,0
20231114,161600,3535985060,4990,4990,4990,4990,0
20231114,161500,3535985060,4990,4990,4990,4990,0
20231114,161400,3535985060,4990,4990,4990,4990,0
20231114,161300,3535985060,4990,4990,4990,4990,13567
20231114,161200,3535985060,4990,4990,4990,4990,0
20231114,161100,3535985060,4990,4990,4990,4990,0
20231114,161000,3535985060,4990,4990,4990,4990,0
20231114,160900,3535985060,4990,4990,4990,4990,0
20231114,160800,3535985060,4990,4990,4990,4990,0
20231114,160700,3535985060,4990,4990,4990,4990,0
20231114,160600,3535985060,4990,4990,4990,4990,0
20231114,160500,3535985060,4990,4990,4990,4990,0
20231114,160400,3535985060,4990,4990,4990,4990,0
20231114,160300,3535985060,4990,4990,4990,4990,0
20231114,160200,3535985060,4990,4990,4990,4990,0
20231114,160100,3535985060,4990,4990,4990,4990,0
20231114,160000,3535985060,4990,4990,4990,4990,0
20231114,155900,3535985060,4990,4990,4990,4990,0
20231114,155800,3535985060,4990,4990,4990,4990,0
20231114,155700,3535985060,4990,4990,4990,4990,0
20231114,155600,3535985060,4990,4990,4990,4990,0
20231114,155500,3535985060,4990,4990,4990,4990,0
20231114,155400,3535985060,4990,4990,4990,4990,0
20231114,155300,3535985060,4990,4990,4990,4990,0
20231114,155200,3535985060,4990,4990,4990,4990,0
20231114,155100,3535985060,4990,4990,4990,4990,0
20231114,155000,3535985060,4990,4990,4990,4990,0
20231114,154900,3535985060,4990,4990,4990,4990,0
20231114,154800,3535985060,4990,4990,4990,4990,0
20231114,154700,3535985060,4990,4990,4990,4990,0
20231114,154600,3535985060,4990,4990,4990,4990,0
20231114,154500,3535985060,4990,4990,4990,4990,0
20231114,154400,3535985060,4990,4990,4990,4990,0
20231114,154300,3535985060,4990,4990,4990,4990,13567
20231114,154200,3535985060,4990,4990,4990,4990,0
20231114,154100,3535985060,4990,4990,4990,4990,0
20231114,154000,3535985060,4990,4990,4990,4990,0
20231114,153900,3535985060,4990,4990,4990,4990,0
20231114,153800,3535985060,4990,4990,4990,4990,0
20231114,153700,3535985060,4990,4990,4990,4990,0
20231114,153600,3535985060,4990,4990,4990,4990,0
20231114,153500,3535985060,4990,4990,4990,4990,0
20231114,153400,3535985060,4990,4990,4990,4990,0
20231114,153300,3535985060,4990,4990,4990,4990,0
20231114,153200,3535985060,4990,4990,4990,4990,0
20231114,153100,3535985060,4990,4990,4990,4990,0
20231114,153000,3535985060,4990,4990,4990,4990,13567
20231114,152900,3468285730,5000,5000,5000,5000,0
20231114,152800,3468285730,5000,5000,5000,5000,0
20231114,152700,3468285730,5000,5000,5000,5000,0
20231114,152600,3468285730,5000,5000,5000,5000,0
20231114,152500,3468285730,5000,5000,5000,5000,0
20231114,152400,3468285730,5000,5000,5000,5000,0
20231114,152300,3468285730,5000,5000,5000,5000,0
20231114,152200,3468285730,5000,5000,5000,5000,0
20231114,152100,3468285730,5000,5000,5000,5000,0
20231114,152000,3468285730,5000,5000,5000,5000,0
20231114,151900,3468285730,5000,4995,5000,4990,8662
20231114,151800,3425029385,4990,4990,4995,4990,5420
20231114,151700,3397965230,4995,4995,4995,4990,1713
20231114,151600,3389413790,4990,4980,4990,4980,2202
20231114,151500,3378428440,4980,4980,4985,4975,5656
20231114,151400,3350259935,4980,4975,4980,4970,3890
20231114,151300,3330891185,4980,4970,4980,4970,1311
20231114,151200,3324372980,4975,4970,4975,4970,564
20231114,151100,3321569790,4970,4970,4970,4970,637
20231114,151000,3318403900,4970,4965,4970,4965,1799
20231114,150900,3309465165,4970,4970,4970,4965,676
20231114,150800,3306106610,4965,4965,4970,4965,600
20231114,150700,3303126315,4970,4970,4970,4970,937
20231114,150600,3298469425,4970,4970,4970,4965,3429
20231114,150500,3281427315,4970,4975,4975,4970,663
20231114,150400,3278131685,4975,4980,4980,4975,4106
20231114,150300,3257687495,4980,4975,4980,4975,594
20231114,150200,3254730675,4975,4970,4975,4970,2592
20231114,150100,3241847900,4970,4980,4985,4970,1000
20231114,150000,3236873070,4980,4980,4985,4975,1266
20231114,145900,3230569545,4980,4970,4980,4970,780
20231114,145800,3226691980,4970,4975,4975,4970,2451
20231114,145700,3214509125,4985,4970,4990,4960,12972
20231114,145600,3150015995,4965,4960,4965,4960,3743
20231114,145500,3131447135,4955,4955,4955,4955,415
20231114,145400,3129390810,4960,4955,4960,4955,397
20231114,145300,3127423535,4960,4960,4965,4960,1265
20231114,145200,3121148930,4965,4970,4970,4965,1578
20231114,145100,3113308820,4970,4980,4980,4965,926
20231114,145000,3108704020,4980,4980,4980,4970,1663
20231114,144900,3100429685,4980,4980,4980,4975,924
20231114,144800,3095830400,4980,4985,4990,4980,1244
20231114,144700,3089632180,4985,4985,4990,4980,4650
20231114,144600,3066443515,4980,4970,4980,4970,2889
20231114,144500,3052065955,4970,4955,4970,4950,2483
20231114,144400,3039749510,4945,4950,4950,4945,103
20231114,144300,3039240170,4955,4955,4955,4955,200
20231114,144200,3038249170,4955,4950,4955,4950,1024
20231114,144100,3033179100,4950,4945,4950,4940,232
20231114,144000,3032032315,4940,4940,4940,4940,602
20231114,143900,3029058435,4940,4945,4945,4940,1600
20231114,143800,3021151825,4940,4940,4940,4940,196
20231114,143700,3020183585,4940,4940,4940,4940,0
20231114,143600,3020183585,4940,4940,4945,4940,2772
20231114,143500,3006489630,4940,4940,4945,4940,712
20231114,143400,3002972325,4945,4945,4945,4945,73
20231114,143300,3002611340,4940,4940,4940,4940,93
20231114,143200,3002151920,4940,4945,4945,4940,590
20231114,143100,2999237065,4940,4945,4945,4940,2917
20231114,143000,2984826535,4945,4950,4950,4945,398
20231114,142900,2982857705,4950,4950,4950,4950,392
20231114,142800,2980917305,4955,4955,4955,4955,208
20231114,142700,2979886665,4950,4955,4955,4950,13
20231114,142600,2979822310,4955,4955,4955,4955,210
20231114,142500,2978781760,4955,4955,4955,4955,5
20231114,142400,2978756985,4950,4945,4955,4945,77
20231114,142300,2978375945,4945,4950,4950,4945,74
20231114,142200,2978009670,4950,4960,4960,4950,37
20231114,142100,2977826440,4960,4960,4960,4960,788
20231114,142000,2973917960,4965,4970,4970,4960,1089
20231114,141900,2968514420,4960,4970,4975,4960,2000
20231114,141800,2958577290,4975,4970,4975,4970,2159
20231114,141700,2947841705,4965,4955,4965,4955,4091
20231114,141600,2927545915,4935,4940,4955,4935,2694
20231114,141500,2914231085,4940,4940,4940,4940,1000
20231114,141400,2909291085,4935,4935,4935,4930,575
20231114,141300,2906454210,4930,4930,4930,4930,93
20231114,141200,2905995720,4935,4935,4935,4935,5
20231114,141100,2905971045,4930,4930,4930,4930,105
20231114,141000,2905453395,4930,4930,4930,4925,268
20231114,140900,2904132160,4925,4930,4930,4925,50
20231114,140800,2903885665,4925,4925,4925,4925,27
20231114,140700,2903752690,4925,4920,4925,4920,700
20231114,140600,2900307690,4925,4925,4925,4920,536
20231114,140500,2897667940,4925,4925,4925,4925,1647
20231114,140400,2889556465,4925,4925,4925,4925,1450
20231114,140300,2882415215,4930,4930,4930,4930,906
20231114,140200,2877948635,4935,4935,4935,4935,132
20231114,140100,2877297215,4935,4935,4935,4930,649
20231114,140000,2874095400,4935,4935,4935,4935,55
20231114,135900,2873823975,4935,4935,4935,4935,290
20231114,135800,2872392825,4930,4930,4935,4930,760
20231114,135700,2868645975,4930,4935,4935,4930,201
20231114,135600,2867654045,4930,4930,4930,4930,138
20231114,135500,2866973705,4930,4935,4935,4930,80
20231114,135400,2866579160,4930,4930,4930,4930,336
20231114,135300,2864922680,4930,4930,4930,4930,50
20231114,135200,2864676180,4930,4930,4930,4925,853
20231114,135100,2860471155,4930,4930,4930,4930,0
20231114,135000,2860471155,4930,4930,4930,4930,375
20231114,134900,2858622405,4935,4935,4935,4935,15
20231114,134800,2858548380,4935,4935,4935,4930,458
20231114,134700,2856288750,4935,4945,4945,4935,2358
20231114,134600,2844645970,4950,4945,4950,4945,1201
20231114,134500,2838706020,4945,4950,4950,4945,303
20231114,134400,2837206970,4950,4945,4950,4945,343
20231114,134300,2835510830,4945,4945,4945,4945,697
20231114,134200,2832064165,4950,4950,4950,4945,206
20231114,134100,2831045435,4945,4950,4950,4945,327
20231114,134000,2829428285,4950,4960,4960,4950,122
20231114,133900,2828823570,4950,4950,4950,4950,314
20231114,133800,2827269270,4950,4950,4950,4950,480
20231114,133700,2824893270,4945,4950,4950,4945,1213
20231114,133600,2818894980,4945,4940,4945,4940,2552
20231114,133500,2806284340,4940,4950,4950,4940,1052
20231114,133400,2801087440,4950,4940,4950,4940,154
20231114,133300,2800326640,4940,4950,4950,4940,3397
20231114,133200,2783536300,4950,4950,4950,4950,721
20231114,133100,2779967350,4955,4955,4955,4955,260
20231114,133000,2778679050,4960,4960,4960,4960,1006
20231114,132900,2773689290,4960,4960,4960,4960,2271
20231114,132800,2762425130,4960,4950,4960,4950,213
20231114,132700,2761370700,4960,4960,4960,4960,90
20231114,132600,2760924300,4960,4960,4960,4950,401
20231114,132500,2758938005,4960,4960,4960,4960,312
20231114,132400,2757390485,4965,4955,4965,4955,2836
20231114,132300,2743326530,4955,4950,4955,4950,792
20231114,132200,2739402420,4950,4950,4950,4950,653
20231114,132100,2736170070,4945,4945,4945,4945,402
20231114,132000,2734182180,4950,4950,4950,4950,163
20231114,131900,2733375330,4950,4950,4950,4950,0
20231114,131800,2733375330,4950,4950,4950,4950,326
20231114,131700,2731761630,4945,4945,4945,4945,0
20231114,131600,2731761630,4945,4945,4945,4945,230
20231114,131500,2730624280,4950,4950,4950,4950,229
20231114,131400,2729490730,4950,4950,4950,4950,304
20231114,131300,2727985930,4950,4955,4955,4950,509
20231114,131200,2725466120,4955,4955,4955,4955,472
20231114,131100,2723127360,4955,4955,4955,4955,5
20231114,131000,2723102585,4955,4940,4955,4940,10674
20231114,130900,2670279830,4940,4940,4940,4940,3
20231114,130800,2670265010,4940,4940,4940,4935,376
20231114,130700,2668408665,4940,4940,4940,4940,1909
20231114,130600,2658978205,4945,4945,4945,4945,257
20231114,130500,2657707340,4940,4940,4940,4940,9
20231114,130400,2657662880,4940,4945,4945,4940,1629
20231114,130300,2649613735,4950,4950,4950,4950,929
20231114,130200,2645015185,4950,4950,4950,4950,12
20231114,130100,2644955785,4950,4945,4950,4940,678
20231114,130000,2641603075,4940,4945,4945,4940,183
20231114,125900,2640698165,4945,4945,4945,4945,15
20231114,125800,2640623990,4945,4940,4945,4940,126
20231114,125700,2640001535,4940,4945,4945,4940,2846
20231114,125600,2625941065,4945,4940,4955,4940,175
20231114,125500,2625076415,4955,4940,4955,4940,3006
20231114,125400,2610197275,4945,4940,4945,4940,1511
20231114,125300,2602730420,4940,4940,4940,4935,428
20231114,125200,2600617100,4940,4940,4940,4940,1
20231114,125100,2600612160,4945,4930,4945,4930,3110
20231114,125000,2585254840,4940,4940,4945,4940,184
20231114,124900,2584345850,4940,4925,4940,4910,2910
20231114,124800,2570010660,4930,4930,4930,4930,305
20231114,124700,2568507010,4930,4930,4930,4930,326
20231114,124600,2566899830,4930,4930,4930,4930,176
20231114,124500,2566032150,4930,4930,4930,4930,311
20231114,124400,2564498920,4930,4930,4930,4930,84
20231114,124300,2564084800,4930,4935,4935,4930,716
20231114,124200,2560554895,4935,4935,4935,4935,1
20231114,124100,2560549960,4930,4930,4930,4930,1613
20231114,124000,2552597870,4930,4915,4930,4915,104
20231114,123900,2552085210,4915,4915,4915,4915,0
20231114,123800,2552085210,4915,4925,4925,4915,126
20231114,123700,2551465890,4925,4925,4930,4925,4
20231114,123600,2551446180,4930,4910,4930,4910,820
20231114,123500,2547412980,4910,4910,4910,4910,1830
20231114,123400,2538427680,4910,4910,4910,4910,1016
20231114,123300,2533439120,4910,4920,4920,4910,1135
20231114,123200,2527860840,4920,4920,4920,4920,131
20231114,123100,2527216320,4920,4920,4920,4920,30
20231114,123000,2527068720,4915,4915,4915,4915,110
20231114,122900,2526528070,4915,4915,4915,4915,593
20231114,122800,2523613475,4915,4910,4915,4910,369
20231114,122700,2521801670,4915,4915,4915,4915,54
20231114,122600,2521536260,4915,4920,4920,4915,102
20231114,122500,2521034430,4910,4920,4920,4910,654
20231114,122400,2517822165,4920,4910,4920,4910,2387
20231114,122300,2506092750,4905,4900,4905,4900,7
20231114,122200,2506058445,4900,4905,4905,4900,1647
20231114,122100,2497984660,4905,4905,4905,4905,470
20231114,122000,2495679310,4905,4910,4910,4905,31
20231114,121900,2495527250,4910,4905,4910,4905,202
20231114,121800,2494536430,4905,4915,4915,4905,1151
20231114,121700,2488886300,4915,4915,4915,4910,451
20231114,121600,2486671865,4915,4915,4915,4910,205
20231114,121500,2485665290,4915,4915,4925,4910,787
20231114,121400,2481800990,4915,4905,4915,4905,286
20231114,121300,2480396960,4900,4900,4905,4895,464
20231114,121200,2478123360,4900,4905,4905,4895,5998
20231114,121100,2448734960,4905,4910,4915,4905,3597
20231114,121000,2431078640,4915,4930,4930,4915,2860
20231114,120900,2417017885,4920,4930,4935,4920,194
20231114,120800,2416061645,4930,4930,4930,4920,38
20231114,120700,2415874665,4920,4920,4920,4920,6
20231114,120600,2415845145,4920,4920,4920,4920,400
20231114,120500,2413877145,4920,4925,4925,4920,392
20231114,120400,2411947135,4935,4935,4940,4935,375
20231114,120300,2410094685,4940,4940,4940,4940,10
20231114,120200,2410045285,4915,4915,4915,4915,0
20231114,120100,2410045285,4915,4920,4920,4915,242
20231114,120000,2408855165,4920,4915,4920,4915,1275
20231114,115900,2402583495,4915,4915,4915,4915,1
20231114,115800,2402578580,4920,4915,4920,4915,300
20231114,115700,2401103580,4920,4920,4920,4920,956
20231114,115600,2396400060,4920,4920,4920,4920,1408
20231114,115500,2389472700,4920,4920,4920,4920,688
20231114,115400,2386087740,4920,4920,4920,4920,127
20231114,115300,2385462900,4920,4925,4925,4920,2044
20231114,115200,2375402495,4930,4930,4930,4930,1002
20231114,115100,2370462635,4930,4930,4930,4930,50
20231114,115000,2370216135,4930,4930,4930,4930,20
20231114,114900,2370117535,4930,4930,4930,4930,957
20231114,114800,2365399525,4935,4940,4940,4935,698
20231114,114700,2361954645,4940,4935,4940,4935,20
20231114,114600,2361855895,4935,4935,4935,4935,350
20231114,114500,2360128645,4935,4940,4940,4935,189
20231114,114400,2359195755,4940,4945,4945,4935,513
20231114,114300,2356662860,4945,4940,4945,4940,310
20231114,114200,2355131080,4940,4935,4945,4935,399
20231114,114100,2353161015,4935,4945,4945,4935,127
20231114,114000,2352534160,4945,4945,4945,4940,571
20231114,113900,2349712960,4945,4940,4945,4940,42
20231114,113800,2349505465,4940,4935,4940,4935,1893
20231114,113700,2340163500,4945,4945,4945,4945,34
20231114,113600,2339995370,4945,4935,4945,4935,4
20231114,113500,2339975620,4935,4935,4935,4930,631
20231114,113400,2336863760,4945,4950,4950,4945,2
20231114,113300,2336853865,4950,4940,4950,4940,102
20231114,113200,2336349445,4940,4930,4940,4925,332
20231114,113100,2334714145,4935,4935,4935,4930,1127
20231114,113000,2329153270,4935,4935,4935,4935,33
20231114,112900,2328990415,4935,4935,4935,4935,1
20231114,112800,2328985480,4935,4925,4935,4925,2
20231114,112700,2328975620,4925,4925,4925,4925,1200
20231114,112600,2323065620,4925,4930,4930,4925,264
20231114,112500,2321765370,4925,4945,4945,4925,620
20231114,112400,2318701470,4945,4945,4945,4930,526
20231114,112300,2316108250,4935,4935,4935,4935,1365
20231114,112200,2309371975,4935,4940,4940,4935,200
20231114,112100,2308384925,4950,4950,4950,4950,1
20231114,112000,2308379975,4950,4950,4950,4950,2
20231114,111900,2308370075,4925,4950,4950,4925,2002
20231114,111800,2298504390,4935,4935,4935,4935,300
20231114,111700,2297023890,4950,4950,4950,4950,1
20231114,111600,2297018940,4940,4930,4940,4930,1676
20231114,111500,2288748345,4930,4930,4930,4925,742
20231114,111400,2285092760,4930,4925,4930,4925,1128
20231114,111300,2279537325,4925,4925,4925,4925,116
20231114,111200,2278966025,4925,4925,4925,4925,1107
20231114,111100,2273514050,4930,4935,4935,4930,1374
20231114,111000,2266740215,4935,4935,4935,4930,1047
20231114,110900,2261577995,4940,4930,4940,4930,184
20231114,110800,2260670865,4940,4940,4940,4935,577
20231114,110700,2257823260,4940,4935,4940,4935,482
20231114,110600,2255443435,4935,4940,4940,4935,378
20231114,110500,2253577115,4940,4940,4940,4940,203
20231114,110400,2252574295,4940,4940,4940,4935,544
20231114,110300,2249889575,4935,4945,4945,4935,774
20231114,110200,2246069550,4950,4950,4950,4950,0
20231114,110100,2246069550,4950,4950,4950,4950,9
20231114,110000,2246025000,4955,4940,4955,4930,2655
20231114,105900,2232917960,4960,4960,4960,4960,102
20231114,105800,2232412040,4960,4960,4960,4960,744
20231114,105700,2228721800,4955,4955,4965,4955,1637
20231114,105600,2220605905,4955,4930,4955,4930,214
20231114,105500,2219550760,4930,4935,4935,4930,3711
20231114,105400,2201255345,4935,4955,4955,4935,2653
20231114,105300,2188124325,4955,4945,4955,4930,8593
20231114,105200,2145726955,4940,4945,4945,4940,1113
20231114,105100,2140228715,4945,4945,4945,4940,1307
20231114,105000,2133768715,4940,4940,4940,4940,0
20231114,104900,2133768715,4940,4940,4975,4940,14480
20231114,104800,2061775195,4940,4940,4940,4935,141
20231114,104700,2061078660,4935,4945,4960,4935,895
20231114,104600,2056651585,4945,4965,4965,4945,1381
20231114,104500,2049811335,4970,4980,4980,4970,551
20231114,104400,2047071230,4980,4965,4980,4965,542
20231114,104300,2044379440,4980,4985,4985,4970,520
20231114,104200,2041792780,4985,4985,4990,4970,4279
20231114,104100,2020490465,4985,4980,4985,4980,608
20231114,104000,2017462065,4980,4980,4980,4970,276
20231114,103900,2016088100,4970,4975,4990,4970,5993
20231114,103800,1986273775,4970,4980,4980,4970,862
20231114,103700,1981985320,4980,4980,4990,4980,1754
20231114,103600,1973238295,4980,4980,4980,4970,2388
20231114,103500,1961355815,4975,4980,4980,4975,227
20231114,103400,1960226440,4985,4990,4990,4970,1266
20231114,103300,1953925945,4990,4975,4995,4965,6706
20231114,103200,1920521500,4975,4965,4980,4965,5061
20231114,103100,1895379170,4965,4975,4980,4965,3196
20231114,103000,1879489120,4980,4980,4985,4975,706
20231114,102900,1875974660,4980,4980,4985,4970,4162
20231114,102800,1855253710,4980,4955,4980,4950,6009
20231114,102700,1825435720,4955,4950,4955,4950,788
20231114,102600,1821531590,4955,4950,4955,4950,1403
20231114,102500,1814586670,4950,4945,4950,4940,481
20231114,102400,1812207915,4945,4945,4950,4945,2926
20231114,102300,1797736175,4945,4940,4945,4940,1715
20231114,102200,1789264015,4940,4940,4940,4940,38
20231114,102100,1789076295,4940,4940,4940,4940,131
20231114,102000,1788429155,4930,4935,4935,4930,21
20231114,101900,1788325525,4930,4930,4930,4930,93
20231114,101800,1787867035,4930,4930,4935,4930,2395
20231114,101700,1776050175,4930,4930,4940,4930,433
20231114,101600,1773913465,4930,4935,4940,4930,158
20231114,101500,1773134190,4935,4935,4935,4930,50
20231114,101400,1772887585,4945,4945,4945,4945,0
20231114,101300,1772887585,4945,4930,4945,4930,2497
20231114,101200,1760554940,4930,4930,4930,4930,106
20231114,101100,1760032360,4930,4930,4930,4930,0
20231114,101000,1760032360,4930,4930,4930,4930,924
20231114,100900,1755477040,4930,4930,4930,4930,1012
20231114,100800,1750487880,4930,4930,4930,4930,763
20231114,100700,1746726290,4935,4935,4945,4935,655
20231114,100600,1743491600,4945,4935,4950,4935,3798
20231114,100500,1724728470,4940,4920,4940,4910,7768
20231114,100400,1686497680,4920,4930,4930,4920,202
20231114,100300,1685502820,4910,4915,4930,4910,1328
20231114,100200,1678981910,4915,4925,4925,4910,1790
20231114,100100,1670188750,4915,4940,4940,4915,2958
20231114,100000,1655614280,4940,4930,4940,4920,2912
20231114,095900,1641243150,4930,4910,4930,4910,102
20231114,095800,1640741760,4910,4920,4930,4910,150
20231114,095700,1640004780,4930,4925,4930,4920,726
20231114,095600,1636428930,4925,4925,4930,4925,510
20231114,095500,1633916915,4925,4920,4925,4920,550
20231114,095400,1631209860,4905,4910,4915,4905,3312
20231114,095300,1614943345,4905,4910,4910,4895,1259
20231114,095200,1608770290,4910,4895,4910,4895,2601
20231114,095100,1596035145,4895,4905,4905,4895,299
20231114,095000,1594570430,4910,4895,4910,4895,5889
20231114,094900,1565740570,4900,4900,4910,4900,2967
20231114,094800,1551201735,4900,4905,4910,4900,5706
20231114,094700,1523231345,4910,4905,4910,4905,332
20231114,094600,1521602740,4910,4915,4915,4910,24
20231114,094500,1521484895,4910,4910,4915,4905,1776
20231114,094400,1512768775,4910,4905,4910,4900,3846
20231114,094300,1493905865,4905,4915,4915,4905,4186
20231114,094200,1473350015,4915,4915,4920,4915,938
20231114,094100,1468739740,4915,4920,4920,4910,4524
20231114,094000,1446515765,4920,4920,4920,4915,1345
20231114,093900,1439901565,4920,4920,4945,4910,3864
20231114,093800,1420881780,4930,4935,4935,4920,1838
20231114,093700,1411833435,4930,4940,4945,4930,3616
20231114,093600,1393996745,4945,4940,4945,4940,324
20231114,093500,1392395840,4945,4940,4945,4930,751
20231114,093400,1388685040,4945,4935,4945,4935,1594
20231114,093300,1380807725,4930,4930,4935,4920,592
20231114,093200,1377891055,4930,4945,4945,4925,3838
20231114,093100,1358977715,4925,4925,4945,4925,1787
20231114,093000,1350151825,4945,4915,4945,4915,2484
20231114,092900,1337919560,4915,4910,4915,4905,958
20231114,092800,1333219515,4905,4915,4915,4905,3419
20231114,092700,1316428725,4910,4910,4915,4910,207
20231114,092600,1315412225,4915,4915,4915,4905,1400
20231114,092500,1308541185,4925,4885,4935,4885,3507
20231114,092400,1291293880,4910,4935,4935,4885,10899
20231114,092300,1237739205,4945,4930,4945,4925,1129
20231114,092200,1232171525,4920,4930,4930,4920,4385
20231114,092100,1210580130,4930,4970,4970,4925,11493
20231114,092000,1153752610,4960,4990,4990,4960,3402
20231114,091900,1136807850,4990,4975,4990,4975,2573
20231114,091800,1123984185,4975,4960,4975,4955,3175
20231114,091700,1108220090,4955,4975,4975,4955,4035
20231114,091600,1088200185,4970,4980,4980,4965,3472
20231114,091500,1070924560,4980,4975,4990,4965,12019
20231114,091400,1011092935,4965,4975,4975,4965,5158
20231114,091300,985464220,4975,4965,4980,4965,5678
20231114,091200,957244100,4970,4980,4980,4965,7429
20231114,091100,920313065,4975,4985,4985,4975,16003
20231114,091000,840593710,4985,4960,4990,4960,5953
20231114,090900,810980885,4965,5010,5010,4960,12337
20231114,090800,749512350,5010,5000,5030,4995,15820
20231114,090700,670200080,4990,4985,5000,4975,16886
20231114,090600,585971745,4985,4965,4990,4965,18491
20231114,090500,493888630,4965,4955,4970,4955,10262
20231114,090400,442982380,4955,4935,4970,4935,33509
20231114,090300,277049210,4930,4875,4945,4875,13743
20231114,090200,209391800,4850,4885,4890,4845,10840
20231114,090100,156571075,4885,4900,4915,4880,12258
20231114,090000,96501625,4880,4900,4905,4870,19719