stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211300,5231139915,4960,4960,4960,4960,10863
20231115,211200,5231139915,4960,4960,4960,4960,0
20231115,211100,5231139915,4960,4960,4960,4960,0
20231115,211000,5231139915,4960,4960,4960,4960,0
20231115,210900,5231139915,4960,4960,4960,4960,0
20231115,210800,5231139915,4960,4960,4960,4960,0
20231115,210700,5231139915,4960,4960,4960,4960,0
20231115,210600,5231139915,4960,4960,4960,4960,0
20231115,210500,5231139915,4960,4960,4960,4960,0
20231115,210400,5231139915,4960,4960,4960,4960,0
20231115,210300,5231139915,4960,4960,4960,4960,0
20231115,210200,5231139915,4960,4960,4960,4960,0
20231115,210100,5231139915,4960,4960,4960,4960,0
20231115,210000,5231139915,4960,4960,4960,4960,0
20231115,205900,5231139915,4960,4960,4960,4960,0
20231115,205800,5231139915,4960,4960,4960,4960,0
20231115,205700,5231139915,4960,4960,4960,4960,0
20231115,205600,5231139915,4960,4960,4960,4960,0
20231115,205500,5231139915,4960,4960,4960,4960,0
20231115,205400,5231139915,4960,4960,4960,4960,0
20231115,205300,5231139915,4960,4960,4960,4960,0
20231115,205200,5231139915,4960,4960,4960,4960,0
20231115,205100,5231139915,4960,4960,4960,4960,0
20231115,205000,5231139915,4960,4960,4960,4960,0
20231115,204900,5231139915,4960,4960,4960,4960,0
20231115,204800,5231139915,4960,4960,4960,4960,0
20231115,204700,5231139915,4960,4960,4960,4960,0
20231115,204600,5231139915,4960,4960,4960,4960,0
20231115,204500,5231139915,4960,4960,4960,4960,0
20231115,204400,5231139915,4960,4960,4960,4960,0
20231115,204300,5231139915,4960,4960,4960,4960,10863
20231115,204200,5231139915,4960,4960,4960,4960,0
20231115,204100,5231139915,4960,4960,4960,4960,0
20231115,204000,5231139915,4960,4960,4960,4960,0
20231115,203900,5231139915,4960,4960,4960,4960,0
20231115,203800,5231139915,4960,4960,4960,4960,0
20231115,203700,5231139915,4960,4960,4960,4960,0
20231115,203600,5231139915,4960,4960,4960,4960,0
20231115,203500,5231139915,4960,4960,4960,4960,0
20231115,203400,5231139915,4960,4960,4960,4960,0
20231115,203300,5231139915,4960,4960,4960,4960,0
20231115,203200,5231139915,4960,4960,4960,4960,0
20231115,203100,5231139915,4960,4960,4960,4960,0
20231115,203000,5231139915,4960,4960,4960,4960,0
20231115,202900,5231139915,4960,4960,4960,4960,0
20231115,202800,5231139915,4960,4960,4960,4960,0
20231115,202700,5231139915,4960,4960,4960,4960,0
20231115,202600,5231139915,4960,4960,4960,4960,0
20231115,202500,5231139915,4960,4960,4960,4960,0
20231115,202400,5231139915,4960,4960,4960,4960,0
20231115,202300,5231139915,4960,4960,4960,4960,0
20231115,202200,5231139915,4960,4960,4960,4960,0
20231115,202100,5231139915,4960,4960,4960,4960,0
20231115,202000,5231139915,4960,4960,4960,4960,0
20231115,201900,5231139915,4960,4960,4960,4960,0
20231115,201800,5231139915,4960,4960,4960,4960,0
20231115,201700,5231139915,4960,4960,4960,4960,0
20231115,201600,5231139915,4960,4960,4960,4960,0
20231115,201500,5231139915,4960,4960,4960,4960,0
20231115,201400,5231139915,4960,4960,4960,4960,0
20231115,201300,5231139915,4960,4960,4960,4960,10863
20231115,201200,5231139915,4960,4960,4960,4960,0
20231115,201100,5231139915,4960,4960,4960,4960,0
20231115,201000,5231139915,4960,4960,4960,4960,0
20231115,200900,5231139915,4960,4960,4960,4960,0
20231115,200800,5231139915,4960,4960,4960,4960,0
20231115,200700,5231139915,4960,4960,4960,4960,0
20231115,200600,5231139915,4960,4960,4960,4960,0
20231115,200500,5231139915,4960,4960,4960,4960,0
20231115,200400,5231139915,4960,4960,4960,4960,0
20231115,200300,5231139915,4960,4960,4960,4960,0
20231115,200200,5231139915,4960,4960,4960,4960,0
20231115,200100,5231139915,4960,4960,4960,4960,0
20231115,200000,5231139915,4960,4960,4960,4960,0
20231115,195900,5231139915,4960,4960,4960,4960,0
20231115,195800,5231139915,4960,4960,4960,4960,0
20231115,195700,5231139915,4960,4960,4960,4960,0
20231115,195600,5231139915,4960,4960,4960,4960,0
20231115,195500,5231139915,4960,4960,4960,4960,0
20231115,195400,5231139915,4960,4960,4960,4960,0
20231115,195300,5231139915,4960,4960,4960,4960,0
20231115,195200,5231139915,4960,4960,4960,4960,0
20231115,195100,5231139915,4960,4960,4960,4960,0
20231115,195000,5231139915,4960,4960,4960,4960,0
20231115,194900,5231139915,4960,4960,4960,4960,0
20231115,194800,5231139915,4960,4960,4960,4960,0
20231115,194700,5231139915,4960,4960,4960,4960,0
20231115,194600,5231139915,4960,4960,4960,4960,0
20231115,194500,5231139915,4960,4960,4960,4960,0
20231115,194400,5231139915,4960,4960,4960,4960,0
20231115,194300,5231139915,4960,4960,4960,4960,10863
20231115,194200,5231139915,4960,4960,4960,4960,0
20231115,194100,5231139915,4960,4960,4960,4960,0
20231115,194000,5231139915,4960,4960,4960,4960,0
20231115,193900,5231139915,4960,4960,4960,4960,0
20231115,193800,5231139915,4960,4960,4960,4960,0
20231115,193700,5231139915,4960,4960,4960,4960,0
20231115,193600,5231139915,4960,4960,4960,4960,0
20231115,193500,5231139915,4960,4960,4960,4960,0
20231115,193400,5231139915,4960,4960,4960,4960,0
20231115,193300,5231139915,4960,4960,4960,4960,0
20231115,193200,5231139915,4960,4960,4960,4960,0
20231115,193100,5231139915,4960,4960,4960,4960,0
20231115,193000,5231139915,4960,4960,4960,4960,0
20231115,192900,5231139915,4960,4960,4960,4960,0
20231115,192800,5231139915,4960,4960,4960,4960,0
20231115,192700,5231139915,4960,4960,4960,4960,0
20231115,192600,5231139915,4960,4960,4960,4960,0
20231115,192500,5231139915,4960,4960,4960,4960,0
20231115,192400,5231139915,4960,4960,4960,4960,0
20231115,192300,5231139915,4960,4960,4960,4960,0
20231115,192200,5231139915,4960,4960,4960,4960,0
20231115,192100,5231139915,4960,4960,4960,4960,0
20231115,192000,5231139915,4960,4960,4960,4960,0
20231115,191900,5231139915,4960,4960,4960,4960,0
20231115,191800,5231139915,4960,4960,4960,4960,0
20231115,191700,5231139915,4960,4960,4960,4960,0
20231115,191600,5231139915,4960,4960,4960,4960,0
20231115,191500,5231139915,4960,4960,4960,4960,0
20231115,191400,5231139915,4960,4960,4960,4960,0
20231115,191300,5231139915,4960,4960,4960,4960,10863
20231115,191200,5231139915,4960,4960,4960,4960,0
20231115,191100,5231139915,4960,4960,4960,4960,0
20231115,191000,5231139915,4960,4960,4960,4960,0
20231115,190900,5231139915,4960,4960,4960,4960,0
20231115,190800,5231139915,4960,4960,4960,4960,0
20231115,190700,5231139915,4960,4960,4960,4960,0
20231115,190600,5231139915,4960,4960,4960,4960,0
20231115,190500,5231139915,4960,4960,4960,4960,0
20231115,190400,5231139915,4960,4960,4960,4960,0
20231115,190300,5231139915,4960,4960,4960,4960,0
20231115,190200,5231139915,4960,4960,4960,4960,0
20231115,190100,5231139915,4960,4960,4960,4960,0
20231115,190000,5231139915,4960,4960,4960,4960,0
20231115,185900,5231139915,4960,4960,4960,4960,0
20231115,185800,5231139915,4960,4960,4960,4960,0
20231115,185700,5231139915,4960,4960,4960,4960,0
20231115,185600,5231139915,4960,4960,4960,4960,0
20231115,185500,5231139915,4960,4960,4960,4960,0
20231115,185400,5231139915,4960,4960,4960,4960,0
20231115,185300,5231139915,4960,4960,4960,4960,0
20231115,185200,5231139915,4960,4960,4960,4960,0
20231115,185100,5231139915,4960,4960,4960,4960,0
20231115,185000,5231139915,4960,4960,4960,4960,0
20231115,184900,5231139915,4960,4960,4960,4960,0
20231115,184800,5231139915,4960,4960,4960,4960,0
20231115,184700,5231139915,4960,4960,4960,4960,0
20231115,184600,5231139915,4960,4960,4960,4960,0
20231115,184500,5231139915,4960,4960,4960,4960,0
20231115,184400,5231139915,4960,4960,4960,4960,0
20231115,184300,5231139915,4960,4960,4960,4960,10863
20231115,184200,5231139915,4960,4960,4960,4960,0
20231115,184100,5231139915,4960,4960,4960,4960,0
20231115,184000,5231139915,4960,4960,4960,4960,0
20231115,183900,5231139915,4960,4960,4960,4960,0
20231115,183800,5231139915,4960,4960,4960,4960,0
20231115,183700,5231139915,4960,4960,4960,4960,0
20231115,183600,5231139915,4960,4960,4960,4960,0
20231115,183500,5231139915,4960,4960,4960,4960,0
20231115,183400,5231139915,4960,4960,4960,4960,0
20231115,183300,5231139915,4960,4960,4960,4960,0
20231115,183200,5231139915,4960,4960,4960,4960,0
20231115,183100,5231139915,4960,4960,4960,4960,0
20231115,183000,5231139915,4960,4960,4960,4960,0
20231115,182900,5231139915,4960,4960,4960,4960,0
20231115,182800,5231139915,4960,4960,4960,4960,0
20231115,182700,5231139915,4960,4960,4960,4960,0
20231115,182600,5231139915,4960,4960,4960,4960,0
20231115,182500,5231139915,4960,4960,4960,4960,0
20231115,182400,5231139915,4960,4960,4960,4960,0
20231115,182300,5231139915,4960,4960,4960,4960,0
20231115,182200,5231139915,4960,4960,4960,4960,0
20231115,182100,5231139915,4960,4960,4960,4960,0
20231115,182000,5231139915,4960,4960,4960,4960,0
20231115,181900,5231139915,4960,4960,4960,4960,0
20231115,181800,5231139915,4960,4960,4960,4960,0
20231115,181700,5231139915,4960,4960,4960,4960,0
20231115,181600,5231139915,4960,4960,4960,4960,0
20231115,181500,5231139915,4960,4960,4960,4960,0
20231115,181400,5231139915,4960,4960,4960,4960,0
20231115,181300,5231139915,4960,4960,4960,4960,10863
20231115,181200,5231139915,4960,4960,4960,4960,0
20231115,181100,5231139915,4960,4960,4960,4960,0
20231115,181000,5231139915,4960,4960,4960,4960,0
20231115,180900,5231139915,4960,4960,4960,4960,0
20231115,180800,5231139915,4960,4960,4960,4960,0
20231115,180700,5231139915,4960,4960,4960,4960,0
20231115,180600,5231139915,4960,4960,4960,4960,0
20231115,180500,5231139915,4960,4960,4960,4960,0
20231115,180400,5231139915,4960,4960,4960,4960,0
20231115,180300,5231139915,4960,4960,4960,4960,0
20231115,180200,5231139915,4960,4960,4960,4960,0
20231115,180100,5231139915,4960,4960,4960,4960,0
20231115,180000,5231139915,4960,4960,4960,4960,0
20231115,175900,5231139915,4960,4960,4960,4960,0
20231115,175800,5231139915,4960,4960,4960,4960,0
20231115,175700,5231139915,4960,4960,4960,4960,0
20231115,175600,5231139915,4960,4960,4960,4960,0
20231115,175500,5231139915,4960,4960,4960,4960,0
20231115,175400,5231139915,4960,4960,4960,4960,0
20231115,175300,5231139915,4960,4960,4960,4960,0
20231115,175200,5231139915,4960,4960,4960,4960,0
20231115,175100,5231139915,4960,4960,4960,4960,0
20231115,175000,5231139915,4960,4960,4960,4960,0
20231115,174900,5231139915,4960,4960,4960,4960,0
20231115,174800,5231139915,4960,4960,4960,4960,0
20231115,174700,5231139915,4960,4960,4960,4960,0
20231115,174600,5231139915,4960,4960,4960,4960,0
20231115,174500,5231139915,4960,4960,4960,4960,0
20231115,174400,5231139915,4960,4960,4960,4960,0
20231115,174300,5231139915,4960,4960,4960,4960,10863
20231115,174200,5231139915,4960,4960,4960,4960,0
20231115,174100,5231139915,4960,4960,4960,4960,0
20231115,174000,5231139915,4960,4960,4960,4960,0
20231115,173900,5231139915,4960,4960,4960,4960,0
20231115,173800,5231139915,4960,4960,4960,4960,0
20231115,173700,5231139915,4960,4960,4960,4960,0
20231115,173600,5231139915,4960,4960,4960,4960,0
20231115,173500,5231139915,4960,4960,4960,4960,0
20231115,173400,5231139915,4960,4960,4960,4960,0
20231115,173300,5231139915,4960,4960,4960,4960,0
20231115,173200,5231139915,4960,4960,4960,4960,0
20231115,173100,5231139915,4960,4960,4960,4960,0
20231115,173000,5231139915,4960,4960,4960,4960,0
20231115,172900,5231139915,4960,4960,4960,4960,0
20231115,172800,5231139915,4960,4960,4960,4960,0
20231115,172700,5231139915,4960,4960,4960,4960,0
20231115,172600,5231139915,4960,4960,4960,4960,0
20231115,172500,5231139915,4960,4960,4960,4960,0
20231115,172400,5231139915,4960,4960,4960,4960,0
20231115,172300,5231139915,4960,4960,4960,4960,0
20231115,172200,5231139915,4960,4960,4960,4960,0
20231115,172100,5231139915,4960,4960,4960,4960,0
20231115,172000,5231139915,4960,4960,4960,4960,0
20231115,171900,5231139915,4960,4960,4960,4960,0
20231115,171800,5231139915,4960,4960,4960,4960,0
20231115,171700,5231139915,4960,4960,4960,4960,0
20231115,171600,5231139915,4960,4960,4960,4960,0
20231115,171500,5231139915,4960,4960,4960,4960,0
20231115,171400,5231139915,4960,4960,4960,4960,0
20231115,171300,5231139915,4960,4960,4960,4960,10863
20231115,171200,5231139915,4960,4960,4960,4960,0
20231115,171100,5231139915,4960,4960,4960,4960,0
20231115,171000,5231139915,4960,4960,4960,4960,0
20231115,170900,5231139915,4960,4960,4960,4960,0
20231115,170800,5231139915,4960,4960,4960,4960,0
20231115,170700,5231139915,4960,4960,4960,4960,0
20231115,170600,5231139915,4960,4960,4960,4960,0
20231115,170500,5231139915,4960,4960,4960,4960,0
20231115,170400,5231139915,4960,4960,4960,4960,0
20231115,170300,5231139915,4960,4960,4960,4960,0
20231115,170200,5231139915,4960,4960,4960,4960,0
20231115,170100,5231139915,4960,4960,4960,4960,0
20231115,170000,5231139915,4960,4960,4960,4960,0
20231115,165900,5231139915,4960,4960,4960,4960,0
20231115,165800,5231139915,4960,4960,4960,4960,0
20231115,165700,5231139915,4960,4960,4960,4960,0
20231115,165600,5231139915,4960,4960,4960,4960,0
20231115,165500,5231139915,4960,4960,4960,4960,0
20231115,165400,5231139915,4960,4960,4960,4960,0
20231115,165300,5231139915,4960,4960,4960,4960,0
20231115,165200,5231139915,4960,4960,4960,4960,0
20231115,165100,5231139915,4960,4960,4960,4960,0
20231115,165000,5231139915,4960,4960,4960,4960,0
20231115,164900,5231139915,4960,4960,4960,4960,0
20231115,164800,5231139915,4960,4960,4960,4960,0
20231115,164700,5231139915,4960,4960,4960,4960,0
20231115,164600,5231139915,4960,4960,4960,4960,0
20231115,164500,5231139915,4960,4960,4960,4960,0
20231115,164400,5231139915,4960,4960,4960,4960,0
20231115,164300,5231139915,4960,4960,4960,4960,10863
20231115,164200,5231139915,4960,4960,4960,4960,0
20231115,164100,5231139915,4960,4960,4960,4960,0
20231115,164000,5231139915,4960,4960,4960,4960,0
20231115,163900,5231139915,4960,4960,4960,4960,0
20231115,163800,5231139915,4960,4960,4960,4960,0
20231115,163700,5231139915,4960,4960,4960,4960,0
20231115,163600,5231139915,4960,4960,4960,4960,0
20231115,163500,5231139915,4960,4960,4960,4960,0
20231115,163400,5231139915,4960,4960,4960,4960,0
20231115,163300,5231139915,4960,4960,4960,4960,0
20231115,163200,5231139915,4960,4960,4960,4960,0
20231115,163100,5231139915,4960,4960,4960,4960,0
20231115,163000,5231139915,4960,4960,4960,4960,0
20231115,162900,5231139915,4960,4960,4960,4960,0
20231115,162800,5231139915,4960,4960,4960,4960,0
20231115,162700,5231139915,4960,4960,4960,4960,0
20231115,162600,5231139915,4960,4960,4960,4960,0
20231115,162500,5231139915,4960,4960,4960,4960,0
20231115,162400,5231139915,4960,4960,4960,4960,0
20231115,162300,5231139915,4960,4960,4960,4960,0
20231115,162200,5231139915,4960,4960,4960,4960,0
20231115,162100,5231139915,4960,4960,4960,4960,0
20231115,162000,5231139915,4960,4960,4960,4960,0
20231115,161900,5231139915,4960,4960,4960,4960,0
20231115,161800,5231139915,4960,4960,4960,4960,0
20231115,161700,5231139915,4960,4960,4960,4960,0
20231115,161600,5231139915,4960,4960,4960,4960,0
20231115,161500,5231139915,4960,4960,4960,4960,0
20231115,161400,5231139915,4960,4960,4960,4960,0
20231115,161300,5231139915,4960,4960,4960,4960,10863
20231115,161200,5231139915,4960,4960,4960,4960,0
20231115,161100,5231139915,4960,4960,4960,4960,0
20231115,161000,5231139915,4960,4960,4960,4960,0
20231115,160900,5231139915,4960,4960,4960,4960,0
20231115,160800,5231139915,4960,4960,4960,4960,0
20231115,160700,5231139915,4960,4960,4960,4960,0
20231115,160600,5231139915,4960,4960,4960,4960,0
20231115,160500,5231139915,4960,4960,4960,4960,0
20231115,160400,5231139915,4960,4960,4960,4960,0
20231115,160300,5231139915,4960,4960,4960,4960,0
20231115,160200,5231139915,4960,4960,4960,4960,0
20231115,160100,5231139915,4960,4960,4960,4960,0
20231115,160000,5231139915,4960,4960,4960,4960,0
20231115,155900,5231139915,4960,4960,4960,4960,0
20231115,155800,5231139915,4960,4960,4960,4960,0
20231115,155700,5231139915,4960,4960,4960,4960,0
20231115,155600,5231139915,4960,4960,4960,4960,0
20231115,155500,5231139915,4960,4960,4960,4960,0
20231115,155400,5231139915,4960,4960,4960,4960,0
20231115,155300,5231139915,4960,4960,4960,4960,0
20231115,155200,5231139915,4960,4960,4960,4960,0
20231115,155100,5231139915,4960,4960,4960,4960,0
20231115,155000,5231139915,4960,4960,4960,4960,0
20231115,154900,5231139915,4960,4960,4960,4960,0
20231115,154800,5231139915,4960,4960,4960,4960,0
20231115,154700,5231139915,4960,4960,4960,4960,0
20231115,154600,5231139915,4960,4960,4960,4960,0
20231115,154500,5231139915,4960,4960,4960,4960,0
20231115,154400,5231139915,4960,4960,4960,4960,0
20231115,154300,5231139915,4960,4960,4960,4960,10863
20231115,154200,5231139915,4960,4960,4960,4960,0
20231115,154100,5231139915,4960,4960,4960,4960,0
20231115,154000,5231139915,4960,4960,4960,4960,0
20231115,153900,5231139915,4960,4960,4960,4960,0
20231115,153800,5231139915,4960,4960,4960,4960,0
20231115,153700,5231139915,4960,4960,4960,4960,0
20231115,153600,5231139915,4960,4960,4960,4960,0
20231115,153500,5231139915,4960,4960,4960,4960,0
20231115,153400,5231139915,4960,4960,4960,4960,0
20231115,153300,5231139915,4960,4960,4960,4960,0
20231115,153200,5231139915,4960,4960,4960,4960,0
20231115,153100,5231139915,4960,4960,4960,4960,0
20231115,153000,5231139915,4960,4960,4960,4960,10863
20231115,152900,5177259435,4960,4960,4960,4960,0
20231115,152800,5177259435,4960,4960,4960,4960,0
20231115,152700,5177259435,4960,4960,4960,4960,0
20231115,152600,5177259435,4960,4960,4960,4960,0
20231115,152500,5177259435,4960,4960,4960,4960,0
20231115,152400,5177259435,4960,4960,4960,4960,0
20231115,152300,5177259435,4960,4960,4960,4960,0
20231115,152200,5177259435,4960,4960,4960,4960,0
20231115,152100,5177259435,4960,4960,4960,4960,0
20231115,152000,5177259435,4960,4960,4960,4960,0
20231115,151900,5177259435,4960,4955,4965,4955,3205
20231115,151800,5161369365,4955,4955,4960,4955,1081
20231115,151700,5156010865,4955,4950,4955,4945,2307
20231115,151600,5144600170,4950,4960,4960,4950,1581
20231115,151500,5136767790,4960,4950,4960,4950,609
20231115,151400,5133750110,4945,4940,4950,4935,1990
20231115,151300,5123917895,4940,4955,4955,4940,3191
20231115,151200,5108128350,4955,4945,4955,4945,110
20231115,151100,5107584020,4955,4955,4955,4955,1173
20231115,151000,5101771805,4955,4935,4955,4935,4075
20231115,150900,5081602665,4940,4935,4940,4935,687
20231115,150800,5078210135,4935,4940,4940,4935,1908
20231115,150700,5068789440,4940,4945,4945,4940,6337
20231115,150600,5037480890,4945,4945,4950,4945,923
20231115,150500,5032915040,4940,4945,4945,4940,851
20231115,150400,5028708970,4945,4945,4945,4935,4797
20231115,150300,5005020400,4945,4945,4945,4940,3752
20231115,150200,4986480950,4945,4960,4960,4945,11998
20231115,150100,4927075885,4960,4965,4965,4960,1046
20231115,150000,4921887700,4970,4970,4970,4970,2
20231115,145900,4921877760,4960,4960,4970,4960,853
20231115,145800,4917646530,4960,4965,4970,4960,7365
20231115,145700,4881105820,4965,4965,4975,4965,318
20231115,145600,4879526885,4965,4970,4970,4965,89
20231115,145500,4879084745,4965,4970,4970,4965,1615
20231115,145400,4871064245,4975,4970,4975,4970,20
20231115,145300,4870964755,4970,4965,4970,4965,681
20231115,145200,4867580190,4965,4970,4970,4965,3010
20231115,145100,4852624735,4970,4980,4980,4970,717
20231115,145000,4849054865,4980,4970,4980,4970,220
20231115,144900,4847959565,4970,4970,4970,4970,526
20231115,144800,4845345345,4980,4980,4980,4980,1054
20231115,144700,4840096425,4980,4980,4980,4980,613
20231115,144600,4837043685,4985,4980,4985,4980,443
20231115,144500,4834837540,4985,4980,4985,4980,713
20231115,144400,4831284695,4985,4970,4985,4970,271
20231115,144300,4829935600,4970,4970,4980,4970,412
20231115,144200,4827887860,4970,4970,4980,4970,2338
20231115,144100,4816266570,4970,4980,4980,4970,6602
20231115,144000,4783433115,4980,4980,4980,4975,428
20231115,143900,4781303025,4980,4980,4980,4980,184
20231115,143800,4780386705,4980,4985,4985,4980,1601
20231115,143700,4772412645,4985,4985,4985,4980,548
20231115,143600,4769682170,4985,4980,4985,4980,735
20231115,143500,4766020510,4980,4980,4985,4980,888
20231115,143400,4761598265,4980,4980,4980,4980,42
20231115,143300,4761389105,4980,4980,4980,4980,21
20231115,143200,4761284525,4980,4980,4980,4980,100
20231115,143100,4760786525,4980,4980,4980,4975,2577
20231115,143000,4747953140,4980,4990,4990,4980,1295
20231115,142900,4741500890,4995,4995,4995,4995,0
20231115,142800,4741500890,4995,4995,4995,4995,50
20231115,142700,4741251140,4995,4995,4995,4995,1
20231115,142600,4741246145,4995,4990,4995,4990,3560
20231115,142500,4723477205,4990,4990,4990,4980,62
20231115,142400,4723168425,4990,4985,4990,4975,3283
20231115,142300,4706814055,4990,4990,4990,4990,1
20231115,142200,4706809065,4990,4990,4990,4985,209
20231115,142100,4705766655,4990,4990,4990,4985,1721
20231115,142000,4697179365,4990,4990,4990,4990,600
20231115,141900,4694185365,4990,4975,4990,4975,267
20231115,141800,4692854965,4980,4980,4980,4975,434
20231115,141700,4690694815,4980,4980,4980,4980,308
20231115,141600,4689160975,4990,4990,4990,4990,200
20231115,141500,4688162975,4990,4990,4990,4990,202
20231115,141400,4687154995,4990,4990,4990,4980,206
20231115,141300,4686127075,4990,4990,4990,4990,23
20231115,141200,4686012305,4995,4995,4995,4995,0
20231115,141100,4686012305,4995,4990,4995,4980,234
20231115,141000,4684845625,4995,4990,4995,4990,84
20231115,140900,4684426065,4990,4990,4990,4990,1776
20231115,140800,4675563825,4985,4980,4985,4980,1222
20231115,140700,4669473075,4980,4980,4980,4980,662
20231115,140600,4666176315,4985,4985,4985,4985,1200
20231115,140500,4660194315,4965,4990,4990,4965,7600
20231115,140400,4622343965,4985,4980,4985,4965,2290
20231115,140300,4610933130,4980,4980,4980,4980,3301
20231115,140200,4594494150,4960,4965,4965,4960,1994
20231115,140100,4584600475,4980,4965,4980,4965,739
20231115,140000,4580931325,4980,4965,4980,4965,292
20231115,135900,4579481275,4965,4970,4970,4965,508
20231115,135800,4576957825,4970,4975,4975,4970,366
20231115,135700,4575138530,4975,4965,4975,4965,221
20231115,135600,4574040265,4965,4975,4975,4965,752
20231115,135500,4570304900,4970,4970,4970,4970,768
20231115,135400,4566487940,4970,4975,4975,4970,574
20231115,135300,4563633300,4975,4970,4975,4970,284
20231115,135200,4562221810,4965,4965,4965,4965,0
20231115,135100,4562221810,4965,4970,4970,4965,1115
20231115,135000,4556684215,4970,4970,4970,4970,747
20231115,134900,4552971625,4970,4970,4975,4970,606
20231115,134800,4549957655,4975,4980,4980,4975,3439
20231115,134700,4532848530,4980,4980,4980,4975,520
20231115,134600,4530260895,4985,4980,4985,4975,937
20231115,134500,4525594140,4990,4985,4990,4985,171
20231115,134400,4524741140,4990,4990,4990,4990,2
20231115,134300,4524731160,4990,4990,4990,4990,30
20231115,134200,4524581460,4990,4990,4990,4990,150
20231115,134100,4523832960,4995,4995,4995,4985,706
20231115,134000,4520308650,4995,4995,4995,4990,971
20231115,133900,4515463350,4995,4990,4995,4990,411
20231115,133800,4513412455,4985,4985,4985,4985,276
20231115,133700,4512036595,4990,4990,4990,4990,606
20231115,133600,4509012655,4990,4985,4995,4980,2055
20231115,133500,4498757025,4985,4985,4985,4985,704
20231115,133400,4495247585,4980,4985,4985,4980,404
20231115,133300,4493235165,4980,4965,4980,4965,903
20231115,133200,4488744945,4965,4980,4980,4965,448
20231115,133100,4486520440,4980,4970,4980,4960,1109
20231115,133000,4481012870,4960,4965,4970,4960,3298
20231115,132900,4464649450,4970,4970,4970,4965,280
20231115,132800,4463257870,4970,4970,4970,4965,1178
20231115,132700,4457407365,4965,4970,4970,4965,705
20231115,132600,4453904560,4970,4975,4975,4970,2667
20231115,132500,4440649495,4975,4975,4975,4975,38
20231115,132400,4440460445,4975,4975,4975,4975,541
20231115,132300,4437768970,4975,4980,4980,4975,987
20231115,132200,4432858130,4980,4985,4985,4980,15
20231115,132100,4432783420,4985,4975,4985,4975,739
20231115,132000,4429106820,4975,4980,4980,4975,680
20231115,131900,4425723595,4980,4975,4980,4975,263
20231115,131800,4424414720,4985,4980,4985,4975,2564
20231115,131700,4411656505,4975,4980,4980,4975,3476
20231115,131600,4394353025,4980,4985,4985,4980,2106
20231115,131500,4383865120,4985,4985,4985,4985,644
20231115,131400,4380654780,4990,4985,4990,4980,2108
20231115,131300,4370147180,4985,4985,4990,4985,1593
20231115,131200,4362205920,4985,4990,4990,4985,2824
20231115,131100,4348115865,4990,4990,4990,4990,2855
20231115,131000,4333869415,4995,4995,4995,4995,289
20231115,130900,4332425860,4990,4995,4995,4990,1965
20231115,130800,4322619785,4990,4995,4995,4990,214
20231115,130700,4321551815,4995,4990,4995,4990,288
20231115,130600,4320114545,4995,4995,4995,4990,143
20231115,130500,4319400265,4995,4990,4995,4990,1047
20231115,130400,4314175660,4995,4995,4995,4990,199
20231115,130300,4313182065,4995,4990,4995,4990,306
20231115,130200,4311653720,4990,4995,4995,4990,381
20231115,130100,4309752525,4995,4990,4995,4990,2708
20231115,130000,4296239600,4990,4995,5000,4990,3246
20231115,125900,4280041545,5000,5000,5000,4995,1040
20231115,125800,4274846730,4995,4995,4995,4995,273
20231115,125700,4273483095,4995,4995,4995,4995,58
20231115,125600,4273193385,5000,5000,5000,4995,355
20231115,125500,4271419460,4995,5000,5000,4995,151
20231115,125400,4270665165,5000,5000,5000,4995,496
20231115,125300,4268186815,4995,5000,5000,4995,355
20231115,125200,4266412565,5000,4990,5000,4990,457
20231115,125100,4264129725,5000,4995,5000,4990,1405
20231115,125000,4257114770,4995,4995,5000,4995,672
20231115,124900,4253757975,5000,5000,5000,5000,660
20231115,124800,4250457975,5000,4995,5000,4990,1451
20231115,124700,4243213950,4995,5000,5000,4995,2925
20231115,124600,4228603375,5010,5000,5010,4995,452
20231115,124500,4226345365,5000,5000,5000,5000,2251
20231115,124400,4215090365,5010,5010,5010,5010,391
20231115,124300,4213131455,5010,5010,5010,5010,2
20231115,124200,4213121435,5000,5010,5010,5000,2338
20231115,124100,4201431375,5010,5010,5010,5000,487
20231115,124000,4198995885,5010,5020,5020,5000,1122
20231115,123900,4193376845,5020,5010,5020,5010,966
20231115,123800,4188537165,5010,5010,5010,5010,716
20231115,123700,4184950005,5010,5000,5010,5000,199
20231115,123600,4183954725,5010,5010,5010,5000,481
20231115,123500,4181547715,5010,5000,5010,5000,801
20231115,123400,4177538715,5010,5000,5010,5000,900
20231115,123300,4173034715,5010,5010,5010,5010,402
20231115,123200,4171020695,5010,5010,5010,5000,194
20231115,123100,4170050675,5010,5010,5010,5000,1731
20231115,123000,4161384845,5000,5000,5000,5000,522
20231115,122900,4158774845,5000,5000,5010,5000,142
20231115,122800,4158064375,5000,5000,5000,5000,478
20231115,122700,4155674375,5000,5000,5000,5000,196
20231115,122600,4154694375,5010,5010,5010,5010,182
20231115,122500,4153782555,5010,5010,5010,5000,3886
20231115,122400,4134350785,5020,5020,5020,5020,620
20231115,122300,4131238385,5030,5020,5030,5020,3256
20231115,122200,4114893255,5020,5020,5020,5010,607
20231115,122100,4111846125,5020,5000,5030,5000,241
20231115,122000,4110637095,5030,5020,5030,5020,2002
20231115,121900,4100587045,5000,5000,5000,5000,439
20231115,121800,4098392045,5010,5010,5010,5000,468
20231115,121700,4096050735,5010,5020,5020,5010,150
20231115,121600,4095299135,5020,5010,5030,5010,38
20231115,121500,4095108485,5000,5000,5000,5000,50
20231115,121400,4094858485,5000,5010,5010,5000,1304
20231115,121300,4088338395,5010,5030,5030,5000,266
20231115,121200,4087005515,5030,5020,5030,5020,89
20231115,121100,4086558445,5030,5010,5030,5000,3393
20231115,121000,4069543645,5000,5000,5000,5000,10
20231115,120900,4069493645,5000,5000,5000,4995,757
20231115,120800,4065709890,5000,5010,5010,5000,1107
20231115,120700,4060174090,5000,5010,5010,5000,45
20231115,120600,4059948690,5010,5000,5010,5000,533
20231115,120500,4057283390,5000,5000,5010,5000,108
20231115,120400,4056743380,5000,5000,5000,5000,1026
20231115,120300,4051613380,5000,5000,5000,5000,624
20231115,120200,4048493380,5000,5000,5000,5000,260
20231115,120100,4047193380,5000,5000,5000,4985,543
20231115,120000,4044478480,5000,5000,5000,4980,9143
20231115,115900,3998841555,5000,5020,5020,5000,4083
20231115,115800,3978408425,5010,5010,5030,5000,3151
20231115,115700,3962608225,5010,5010,5010,5010,400
20231115,115600,3960604225,5010,5010,5010,5010,272
20231115,115500,3959241505,5010,5010,5010,5000,193
20231115,115400,3958276175,5000,5000,5010,4995,3692
20231115,115300,3939817655,5000,5010,5010,5000,755
20231115,115200,3936035605,5010,5020,5020,5010,609
20231115,115100,3932984315,5020,5030,5030,5020,916
20231115,115000,3928382335,5030,5010,5030,5010,1392
20231115,114900,3921398915,5010,5000,5010,5000,1132
20231115,114800,3915729705,5010,5010,5010,5010,1
20231115,114700,3915724695,4990,5010,5010,4990,3545
20231115,114600,3898003760,5010,5020,5020,5010,1816
20231115,114500,3888904510,5020,5010,5020,5000,3831
20231115,114400,3869709490,5000,5010,5010,4995,1161
20231115,114300,3863904500,5000,5000,5010,4990,2581
20231115,114200,3851005645,5000,4995,5010,4990,1312
20231115,114100,3844448635,4995,4995,4995,4990,127
20231115,114000,3843814735,4995,4995,4995,4990,215
20231115,113900,3842741335,4990,4995,4995,4990,1242
20231115,113800,3836541955,4995,4995,4995,4995,128
20231115,113700,3835902595,4995,4995,4995,4990,450
20231115,113600,3833656025,4990,5000,5000,4985,434
20231115,113500,3831489680,5000,5000,5000,4990,758
20231115,113400,3827703120,5000,4985,5000,4985,548
20231115,113300,3824970770,4995,4975,5010,4975,2104
20231115,113200,3814482350,4975,4975,4980,4965,1346
20231115,113100,3807789000,4975,4960,4980,4960,662
20231115,113000,3804495940,4960,4960,4980,4955,5351
20231115,112900,3777958505,4960,5010,5010,4960,23764
20231115,112800,3659513755,5010,5020,5040,5010,4297
20231115,112700,3637932785,5030,5020,5030,5020,2172
20231115,112600,3627018975,5020,5000,5020,5000,2007
20231115,112500,3616965945,5000,5010,5010,4995,2301
20231115,112400,3605463955,5010,4995,5010,4995,1757
20231115,112300,3596687170,4995,5010,5010,4995,6865
20231115,112200,3562368675,5010,5030,5040,5010,10142
20231115,112100,3511456735,5030,5010,5030,5010,4424
20231115,112000,3489253535,5010,5020,5030,5000,6679
20231115,111900,3455793285,5020,5030,5050,5010,17688
20231115,111800,3366779915,5030,5070,5090,5020,47139
20231115,111700,3127858215,5070,5050,5090,5030,61188
20231115,111600,2817654465,5050,5050,5070,5020,70568
20231115,111500,2460922815,5050,4920,5050,4920,54133
20231115,111400,2190481435,4920,4925,4930,4920,7764
20231115,111300,2152274705,4925,4925,4930,4925,2475
20231115,111200,2140085075,4930,4930,4930,4925,907
20231115,111100,2135613570,4925,4930,4930,4925,21
20231115,111000,2135510060,4925,4930,4930,4925,965
20231115,110900,2130756715,4925,4925,4925,4925,660
20231115,110800,2127506215,4925,4930,4930,4925,573
20231115,110700,2124681820,4930,4930,4930,4925,1015
20231115,110600,2119679205,4930,4935,4935,4930,2314
20231115,110500,2108271160,4935,4935,4935,4920,531
20231115,110400,2105658220,4945,4930,4945,4920,1840
20231115,110300,2096591030,4935,4925,4945,4925,472
20231115,110200,2094261990,4920,4940,4950,4920,23302
20231115,110100,1979539705,4950,4950,4950,4950,844
20231115,110000,1975361905,4950,4940,4950,4940,100
20231115,105900,1974867855,4940,4935,4940,4935,182
20231115,105800,1973969175,4935,4940,4940,4930,239
20231115,105700,1972790835,4940,4940,4940,4940,46
20231115,105600,1972563595,4940,4935,4940,4925,5213
20231115,105500,1946862975,4935,4935,4935,4935,627
20231115,105400,1943768730,4930,4930,4930,4930,482
20231115,105300,1941392470,4935,4940,4940,4930,461
20231115,105200,1939117400,4935,4935,4935,4935,20
20231115,105100,1939018700,4930,4935,4935,4930,2161
20231115,105000,1928364270,4935,4935,4935,4935,452
20231115,104900,1926133650,4935,4935,4935,4930,428
20231115,104800,1924021960,4935,4940,4940,4935,1454
20231115,104700,1916846360,4935,4935,4935,4935,62
20231115,104600,1916540390,4935,4930,4935,4930,365
20231115,104500,1914740115,4930,4935,4940,4930,2543
20231115,104400,1902190270,4935,4940,4940,4935,228
20231115,104300,1901065080,4935,4940,4940,4935,40
20231115,104200,1900867675,4935,4935,4935,4935,0
20231115,104100,1900867675,4935,4945,4945,4935,3108
20231115,104000,1885511870,4945,4945,4945,4945,80
20231115,103900,1885116270,4945,4945,4945,4945,301
20231115,103800,1883627825,4945,4945,4945,4940,1678
20231115,103700,1875336750,4945,4945,4945,4945,100
20231115,103600,1874842250,4945,4945,4945,4940,30
20231115,103500,1874693905,4945,4940,4945,4940,142
20231115,103400,1873991865,4940,4945,4945,4940,677
20231115,103300,1870644605,4945,4950,4950,4945,711
20231115,103200,1867126160,4950,4945,4950,4945,82
20231115,103100,1866720660,4940,4940,4940,4940,1250
20231115,103000,1860545660,4940,4940,4940,4935,1803
20231115,102900,1851638965,4945,4945,4945,4945,21
20231115,102800,1851535120,4935,4935,4935,4935,1402
20231115,102700,1844616250,4930,4935,4935,4930,327
20231115,102600,1843003040,4935,4940,4945,4930,3117
20231115,102500,1827617510,4940,4940,4940,4940,173
20231115,102400,1826762890,4945,4945,4945,4945,9
20231115,102300,1826718385,4950,4935,4950,4935,835
20231115,102200,1822596695,4935,4950,4950,4935,3011
20231115,102100,1807721660,4945,4955,4955,4945,666
20231115,102000,1804425900,4955,4955,4955,4955,10
20231115,101900,1804376350,4955,4950,4955,4950,151
20231115,101800,1803628195,4955,4965,4965,4955,3207
20231115,101700,1787722765,4965,4965,4965,4965,110
20231115,101600,1787176615,4960,4960,4960,4960,174
20231115,101500,1786313575,4960,4960,4965,4960,3294
20231115,101400,1769975260,4960,4955,4960,4955,573
20231115,101300,1767135905,4960,4960,4960,4955,359
20231115,101200,1765356790,4960,4960,4960,4955,571
20231115,101100,1762525630,4955,4955,4960,4955,170
20231115,101000,1761682800,4955,4950,4960,4940,1287
20231115,100900,1755318160,4945,4950,4955,4945,2277
20231115,100800,1744047645,4945,4940,4945,4935,468
20231115,100700,1741735150,4940,4935,4940,4930,594
20231115,100600,1738803215,4930,4930,4935,4930,1953
20231115,100500,1729170860,4930,4935,4935,4930,2023
20231115,100400,1719190255,4935,4935,4940,4935,1827
20231115,100300,1710173510,4940,4945,4945,4940,272
20231115,100200,1708829730,4945,4945,4950,4945,262
20231115,100100,1707534085,4945,4930,4945,4930,3224
20231115,100000,1691632265,4925,4930,4930,4925,573
20231115,095900,1688810110,4925,4920,4925,4915,1765
20231115,095800,1680125350,4920,4925,4930,4915,7610
20231115,095700,1642677340,4930,4945,4945,4925,21079
20231115,095600,1538697070,4945,4945,4945,4940,1622
20231115,095500,1530676310,4945,4950,4950,4940,1102
20231115,095400,1525226915,4945,4950,4950,4945,1538
20231115,095300,1517618915,4950,4950,4950,4950,1528
20231115,095200,1510055315,4955,4955,4955,4950,552
20231115,095100,1507322245,4955,4950,4955,4950,130
20231115,095000,1506678180,4950,4945,4950,4945,238
20231115,094900,1505501090,4945,4945,4945,4945,1033
20231115,094800,1500392905,4945,4945,4955,4940,2551
20231115,094700,1487763965,4940,4940,4940,4940,212
20231115,094600,1486716685,4940,4940,4945,4940,2416
20231115,094500,1474780345,4940,4945,4945,4940,2412
20231115,094400,1462862125,4945,4945,4945,4945,724
20231115,094300,1459281945,4945,4940,4950,4935,5639
20231115,094200,1431424935,4945,4940,4950,4940,871
20231115,094100,1427118760,4940,4950,4950,4940,734
20231115,094000,1423492630,4950,4950,4950,4940,278
20231115,093900,1422118040,4950,4950,4950,4935,1306
20231115,093800,1415662870,4950,4930,4950,4930,87
20231115,093700,1415233615,4930,4925,4945,4925,3571
20231115,093600,1397607700,4925,4930,4930,4925,3712
20231115,093500,1379318525,4930,4935,4935,4930,4940
20231115,093400,1354964100,4930,4935,4935,4930,923
20231115,093300,1350411975,4935,4935,4940,4930,3521
20231115,093200,1333046490,4935,4940,4940,4935,3842
20231115,093100,1314085620,4940,4925,4940,4925,4648
20231115,093000,1291164610,4930,4930,4930,4925,2365
20231115,092900,1279509170,4930,4940,4940,4930,4955
20231115,092800,1255072385,4940,4950,4950,4940,1337
20231115,092700,1248467505,4940,4940,4940,4935,9489
20231115,092600,1201617955,4935,4945,4945,4935,6839
20231115,092500,1167841430,4945,4960,4960,4945,15473
20231115,092400,1091204395,4975,4970,4975,4960,3388
20231115,092300,1074395945,4975,4990,4990,4955,24325
20231115,092200,953718870,4970,4970,4985,4970,3807
20231115,092100,934766775,4965,4965,4970,4960,1597
20231115,092000,926837065,4965,4990,4995,4965,10345
20231115,091900,875363255,4990,4980,4990,4980,1315
20231115,091800,868802285,4970,4995,4995,4970,6991
20231115,091700,833972845,5000,5000,5020,4990,5933
20231115,091600,804309015,5000,5020,5020,4995,2548
20231115,091500,791566895,5020,5000,5020,4995,5124
20231115,091400,765942755,5000,4990,5000,4985,6724
20231115,091300,732356220,4985,4980,4990,4975,2623
20231115,091200,719291040,4980,4970,4980,4965,3553
20231115,091100,701630530,4970,4970,4975,4965,3453
20231115,091000,684467570,4965,4970,4970,4965,4435
20231115,090900,662431645,4965,4970,4975,4960,6759
20231115,090800,628839385,4970,4980,4980,4955,14909
20231115,090700,554813325,4980,4990,4990,4980,4411
20231115,090600,532833540,4990,5000,5000,4985,4352
20231115,090500,511111740,5010,5030,5050,5010,17474
20231115,090400,423330450,5040,5020,5040,5020,7398
20231115,090300,386133700,5020,4970,5030,4965,15446
20231115,090200,309102255,4970,5000,5000,4965,5030
20231115,090100,284094150,4995,4970,4995,4965,7741
20231115,090000,245563750,4955,4995,5030,4955,48520