stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,211200,5336360120,5120,5120,5120,5120,36647
20231117,211100,5336360120,5120,5120,5120,5120,0
20231117,211000,5336360120,5120,5120,5120,5120,0
20231117,210900,5336360120,5120,5120,5120,5120,0
20231117,210800,5336360120,5120,5120,5120,5120,0
20231117,210700,5336360120,5120,5120,5120,5120,0
20231117,210600,5336360120,5120,5120,5120,5120,0
20231117,210500,5336360120,5120,5120,5120,5120,0
20231117,210400,5336360120,5120,5120,5120,5120,0
20231117,210300,5336360120,5120,5120,5120,5120,0
20231117,210200,5336360120,5120,5120,5120,5120,0
20231117,210100,5336360120,5120,5120,5120,5120,0
20231117,210000,5336360120,5120,5120,5120,5120,0
20231117,205900,5336360120,5120,5120,5120,5120,0
20231117,205800,5336360120,5120,5120,5120,5120,0
20231117,205700,5336360120,5120,5120,5120,5120,0
20231117,205600,5336360120,5120,5120,5120,5120,0
20231117,205500,5336360120,5120,5120,5120,5120,0
20231117,205400,5336360120,5120,5120,5120,5120,0
20231117,205300,5336360120,5120,5120,5120,5120,0
20231117,205200,5336360120,5120,5120,5120,5120,0
20231117,205100,5336360120,5120,5120,5120,5120,0
20231117,205000,5336360120,5120,5120,5120,5120,0
20231117,204900,5336360120,5120,5120,5120,5120,0
20231117,204800,5336360120,5120,5120,5120,5120,0
20231117,204700,5336360120,5120,5120,5120,5120,0
20231117,204600,5336360120,5120,5120,5120,5120,0
20231117,204500,5336360120,5120,5120,5120,5120,0
20231117,204400,5336360120,5120,5120,5120,5120,0
20231117,204300,5336360120,5120,5120,5120,5120,0
20231117,204200,5336360120,5120,5120,5120,5120,36647
20231117,204100,5336360120,5120,5120,5120,5120,0
20231117,204000,5336360120,5120,5120,5120,5120,0
20231117,203900,5336360120,5120,5120,5120,5120,0
20231117,203800,5336360120,5120,5120,5120,5120,0
20231117,203700,5336360120,5120,5120,5120,5120,0
20231117,203600,5336360120,5120,5120,5120,5120,0
20231117,203500,5336360120,5120,5120,5120,5120,0
20231117,203400,5336360120,5120,5120,5120,5120,0
20231117,203300,5336360120,5120,5120,5120,5120,0
20231117,203200,5336360120,5120,5120,5120,5120,0
20231117,203100,5336360120,5120,5120,5120,5120,0
20231117,203000,5336360120,5120,5120,5120,5120,0
20231117,202900,5336360120,5120,5120,5120,5120,0
20231117,202800,5336360120,5120,5120,5120,5120,0
20231117,202700,5336360120,5120,5120,5120,5120,0
20231117,202600,5336360120,5120,5120,5120,5120,0
20231117,202500,5336360120,5120,5120,5120,5120,0
20231117,202400,5336360120,5120,5120,5120,5120,0
20231117,202300,5336360120,5120,5120,5120,5120,0
20231117,202200,5336360120,5120,5120,5120,5120,0
20231117,202100,5336360120,5120,5120,5120,5120,0
20231117,202000,5336360120,5120,5120,5120,5120,0
20231117,201900,5336360120,5120,5120,5120,5120,0
20231117,201800,5336360120,5120,5120,5120,5120,0
20231117,201700,5336360120,5120,5120,5120,5120,0
20231117,201600,5336360120,5120,5120,5120,5120,0
20231117,201500,5336360120,5120,5120,5120,5120,0
20231117,201400,5336360120,5120,5120,5120,5120,0
20231117,201300,5336360120,5120,5120,5120,5120,0
20231117,201200,5336360120,5120,5120,5120,5120,36647
20231117,201100,5336360120,5120,5120,5120,5120,0
20231117,201000,5336360120,5120,5120,5120,5120,0
20231117,200900,5336360120,5120,5120,5120,5120,0
20231117,200800,5336360120,5120,5120,5120,5120,0
20231117,200700,5336360120,5120,5120,5120,5120,0
20231117,200600,5336360120,5120,5120,5120,5120,0
20231117,200500,5336360120,5120,5120,5120,5120,0
20231117,200400,5336360120,5120,5120,5120,5120,0
20231117,200300,5336360120,5120,5120,5120,5120,0
20231117,200200,5336360120,5120,5120,5120,5120,0
20231117,200100,5336360120,5120,5120,5120,5120,0
20231117,200000,5336360120,5120,5120,5120,5120,0
20231117,195900,5336360120,5120,5120,5120,5120,0
20231117,195800,5336360120,5120,5120,5120,5120,0
20231117,195700,5336360120,5120,5120,5120,5120,0
20231117,195600,5336360120,5120,5120,5120,5120,0
20231117,195500,5336360120,5120,5120,5120,5120,0
20231117,195400,5336360120,5120,5120,5120,5120,0
20231117,195300,5336360120,5120,5120,5120,5120,0
20231117,195200,5336360120,5120,5120,5120,5120,0
20231117,195100,5336360120,5120,5120,5120,5120,0
20231117,195000,5336360120,5120,5120,5120,5120,0
20231117,194900,5336360120,5120,5120,5120,5120,0
20231117,194800,5336360120,5120,5120,5120,5120,0
20231117,194700,5336360120,5120,5120,5120,5120,0
20231117,194600,5336360120,5120,5120,5120,5120,0
20231117,194500,5336360120,5120,5120,5120,5120,0
20231117,194400,5336360120,5120,5120,5120,5120,0
20231117,194300,5336360120,5120,5120,5120,5120,0
20231117,194200,5336360120,5120,5120,5120,5120,36647
20231117,194100,5336360120,5120,5120,5120,5120,0
20231117,194000,5336360120,5120,5120,5120,5120,0
20231117,193900,5336360120,5120,5120,5120,5120,0
20231117,193800,5336360120,5120,5120,5120,5120,0
20231117,193700,5336360120,5120,5120,5120,5120,0
20231117,193600,5336360120,5120,5120,5120,5120,0
20231117,193500,5336360120,5120,5120,5120,5120,0
20231117,193400,5336360120,5120,5120,5120,5120,0
20231117,193300,5336360120,5120,5120,5120,5120,0
20231117,193200,5336360120,5120,5120,5120,5120,0
20231117,193100,5336360120,5120,5120,5120,5120,0
20231117,193000,5336360120,5120,5120,5120,5120,0
20231117,192900,5336360120,5120,5120,5120,5120,0
20231117,192800,5336360120,5120,5120,5120,5120,0
20231117,192700,5336360120,5120,5120,5120,5120,0
20231117,192600,5336360120,5120,5120,5120,5120,0
20231117,192500,5336360120,5120,5120,5120,5120,0
20231117,192400,5336360120,5120,5120,5120,5120,0
20231117,192300,5336360120,5120,5120,5120,5120,0
20231117,192200,5336360120,5120,5120,5120,5120,0
20231117,192100,5336360120,5120,5120,5120,5120,0
20231117,192000,5336360120,5120,5120,5120,5120,0
20231117,191900,5336360120,5120,5120,5120,5120,0
20231117,191800,5336360120,5120,5120,5120,5120,0
20231117,191700,5336360120,5120,5120,5120,5120,0
20231117,191600,5336360120,5120,5120,5120,5120,0
20231117,191500,5336360120,5120,5120,5120,5120,0
20231117,191400,5336360120,5120,5120,5120,5120,0
20231117,191300,5336360120,5120,5120,5120,5120,0
20231117,191200,5336360120,5120,5120,5120,5120,36647
20231117,191100,5336360120,5120,5120,5120,5120,0
20231117,191000,5336360120,5120,5120,5120,5120,0
20231117,190900,5336360120,5120,5120,5120,5120,0
20231117,190800,5336360120,5120,5120,5120,5120,0
20231117,190700,5336360120,5120,5120,5120,5120,0
20231117,190600,5336360120,5120,5120,5120,5120,0
20231117,190500,5336360120,5120,5120,5120,5120,0
20231117,190400,5336360120,5120,5120,5120,5120,0
20231117,190300,5336360120,5120,5120,5120,5120,0
20231117,190200,5336360120,5120,5120,5120,5120,0
20231117,190100,5336360120,5120,5120,5120,5120,0
20231117,190000,5336360120,5120,5120,5120,5120,0
20231117,185900,5336360120,5120,5120,5120,5120,0
20231117,185800,5336360120,5120,5120,5120,5120,0
20231117,185700,5336360120,5120,5120,5120,5120,0
20231117,185600,5336360120,5120,5120,5120,5120,0
20231117,185500,5336360120,5120,5120,5120,5120,0
20231117,185400,5336360120,5120,5120,5120,5120,0
20231117,185300,5336360120,5120,5120,5120,5120,0
20231117,185200,5336360120,5120,5120,5120,5120,0
20231117,185100,5336360120,5120,5120,5120,5120,0
20231117,185000,5336360120,5120,5120,5120,5120,0
20231117,184900,5336360120,5120,5120,5120,5120,0
20231117,184800,5336360120,5120,5120,5120,5120,0
20231117,184700,5336360120,5120,5120,5120,5120,0
20231117,184600,5336360120,5120,5120,5120,5120,0
20231117,184500,5336360120,5120,5120,5120,5120,0
20231117,184400,5336360120,5120,5120,5120,5120,0
20231117,184300,5336360120,5120,5120,5120,5120,0
20231117,184200,5336360120,5120,5120,5120,5120,36647
20231117,184100,5336360120,5120,5120,5120,5120,0
20231117,184000,5336360120,5120,5120,5120,5120,0
20231117,183900,5336360120,5120,5120,5120,5120,0
20231117,183800,5336360120,5120,5120,5120,5120,0
20231117,183700,5336360120,5120,5120,5120,5120,0
20231117,183600,5336360120,5120,5120,5120,5120,0
20231117,183500,5336360120,5120,5120,5120,5120,0
20231117,183400,5336360120,5120,5120,5120,5120,0
20231117,183300,5336360120,5120,5120,5120,5120,0
20231117,183200,5336360120,5120,5120,5120,5120,0
20231117,183100,5336360120,5120,5120,5120,5120,0
20231117,183000,5336360120,5120,5120,5120,5120,0
20231117,182900,5336360120,5120,5120,5120,5120,0
20231117,182800,5336360120,5120,5120,5120,5120,0
20231117,182700,5336360120,5120,5120,5120,5120,0
20231117,182600,5336360120,5120,5120,5120,5120,0
20231117,182500,5336360120,5120,5120,5120,5120,0
20231117,182400,5336360120,5120,5120,5120,5120,0
20231117,182300,5336360120,5120,5120,5120,5120,0
20231117,182200,5336360120,5120,5120,5120,5120,0
20231117,182100,5336360120,5120,5120,5120,5120,0
20231117,182000,5336360120,5120,5120,5120,5120,0
20231117,181900,5336360120,5120,5120,5120,5120,0
20231117,181800,5336360120,5120,5120,5120,5120,0
20231117,181700,5336360120,5120,5120,5120,5120,0
20231117,181600,5336360120,5120,5120,5120,5120,0
20231117,181500,5336360120,5120,5120,5120,5120,0
20231117,181400,5336360120,5120,5120,5120,5120,0
20231117,181300,5336360120,5120,5120,5120,5120,0
20231117,181200,5336360120,5120,5120,5120,5120,36647
20231117,181100,5336360120,5120,5120,5120,5120,0
20231117,181000,5336360120,5120,5120,5120,5120,0
20231117,180900,5336360120,5120,5120,5120,5120,0
20231117,180800,5336360120,5120,5120,5120,5120,0
20231117,180700,5336360120,5120,5120,5120,5120,0
20231117,180600,5336360120,5120,5120,5120,5120,0
20231117,180500,5336360120,5120,5120,5120,5120,0
20231117,180400,5336360120,5120,5120,5120,5120,0
20231117,180300,5336360120,5120,5120,5120,5120,0
20231117,180200,5336360120,5120,5120,5120,5120,0
20231117,180100,5336360120,5120,5120,5120,5120,0
20231117,180000,5336360120,5120,5120,5120,5120,0
20231117,175900,5336360120,5120,5120,5120,5120,0
20231117,175800,5336360120,5120,5120,5120,5120,0
20231117,175700,5336360120,5120,5120,5120,5120,0
20231117,175600,5336360120,5120,5120,5120,5120,0
20231117,175500,5336360120,5120,5120,5120,5120,0
20231117,175400,5336360120,5120,5120,5120,5120,0
20231117,175300,5336360120,5120,5120,5120,5120,0
20231117,175200,5336360120,5120,5120,5120,5120,0
20231117,175100,5336360120,5120,5120,5120,5120,0
20231117,175000,5336360120,5120,5120,5120,5120,0
20231117,174900,5336360120,5120,5120,5120,5120,0
20231117,174800,5336360120,5120,5120,5120,5120,0
20231117,174700,5336360120,5120,5120,5120,5120,0
20231117,174600,5336360120,5120,5120,5120,5120,0
20231117,174500,5336360120,5120,5120,5120,5120,0
20231117,174400,5336360120,5120,5120,5120,5120,0
20231117,174300,5336360120,5120,5120,5120,5120,0
20231117,174200,5336360120,5120,5120,5120,5120,36647
20231117,174100,5336360120,5120,5120,5120,5120,0
20231117,174000,5336360120,5120,5120,5120,5120,0
20231117,173900,5336360120,5120,5120,5120,5120,0
20231117,173800,5336360120,5120,5120,5120,5120,0
20231117,173700,5336360120,5120,5120,5120,5120,0
20231117,173600,5336360120,5120,5120,5120,5120,0
20231117,173500,5336360120,5120,5120,5120,5120,0
20231117,173400,5336360120,5120,5120,5120,5120,0
20231117,173300,5336360120,5120,5120,5120,5120,0
20231117,173200,5336360120,5120,5120,5120,5120,0
20231117,173100,5336360120,5120,5120,5120,5120,0
20231117,173000,5336360120,5120,5120,5120,5120,0
20231117,172900,5336360120,5120,5120,5120,5120,0
20231117,172800,5336360120,5120,5120,5120,5120,0
20231117,172700,5336360120,5120,5120,5120,5120,0
20231117,172600,5336360120,5120,5120,5120,5120,0
20231117,172500,5336360120,5120,5120,5120,5120,0
20231117,172400,5336360120,5120,5120,5120,5120,0
20231117,172300,5336360120,5120,5120,5120,5120,0
20231117,172200,5336360120,5120,5120,5120,5120,0
20231117,172100,5336360120,5120,5120,5120,5120,0
20231117,172000,5336360120,5120,5120,5120,5120,0
20231117,171900,5336360120,5120,5120,5120,5120,0
20231117,171800,5336360120,5120,5120,5120,5120,0
20231117,171700,5336360120,5120,5120,5120,5120,0
20231117,171600,5336360120,5120,5120,5120,5120,0
20231117,171500,5336360120,5120,5120,5120,5120,0
20231117,171400,5336360120,5120,5120,5120,5120,0
20231117,171300,5336360120,5120,5120,5120,5120,0
20231117,171200,5336360120,5120,5120,5120,5120,36647
20231117,171100,5336360120,5120,5120,5120,5120,0
20231117,171000,5336360120,5120,5120,5120,5120,0
20231117,170900,5336360120,5120,5120,5120,5120,0
20231117,170800,5336360120,5120,5120,5120,5120,0
20231117,170700,5336360120,5120,5120,5120,5120,0
20231117,170600,5336360120,5120,5120,5120,5120,0
20231117,170500,5336360120,5120,5120,5120,5120,0
20231117,170400,5336360120,5120,5120,5120,5120,0
20231117,170300,5336360120,5120,5120,5120,5120,0
20231117,170200,5336360120,5120,5120,5120,5120,0
20231117,170100,5336360120,5120,5120,5120,5120,0
20231117,170000,5336360120,5120,5120,5120,5120,0
20231117,165900,5336360120,5120,5120,5120,5120,0
20231117,165800,5336360120,5120,5120,5120,5120,0
20231117,165700,5336360120,5120,5120,5120,5120,0
20231117,165600,5336360120,5120,5120,5120,5120,0
20231117,165500,5336360120,5120,5120,5120,5120,0
20231117,165400,5336360120,5120,5120,5120,5120,0
20231117,165300,5336360120,5120,5120,5120,5120,0
20231117,165200,5336360120,5120,5120,5120,5120,0
20231117,165100,5336360120,5120,5120,5120,5120,0
20231117,165000,5336360120,5120,5120,5120,5120,0
20231117,164900,5336360120,5120,5120,5120,5120,0
20231117,164800,5336360120,5120,5120,5120,5120,0
20231117,164700,5336360120,5120,5120,5120,5120,0
20231117,164600,5336360120,5120,5120,5120,5120,0
20231117,164500,5336360120,5120,5120,5120,5120,0
20231117,164400,5336360120,5120,5120,5120,5120,0
20231117,164300,5336360120,5120,5120,5120,5120,0
20231117,164200,5336360120,5120,5120,5120,5120,36647
20231117,164100,5336360120,5120,5120,5120,5120,0
20231117,164000,5336360120,5120,5120,5120,5120,0
20231117,163900,5336360120,5120,5120,5120,5120,0
20231117,163800,5336360120,5120,5120,5120,5120,0
20231117,163700,5336360120,5120,5120,5120,5120,0
20231117,163600,5336360120,5120,5120,5120,5120,0
20231117,163500,5336360120,5120,5120,5120,5120,0
20231117,163400,5336360120,5120,5120,5120,5120,0
20231117,163300,5336360120,5120,5120,5120,5120,0
20231117,163200,5336360120,5120,5120,5120,5120,0
20231117,163100,5336360120,5120,5120,5120,5120,0
20231117,163000,5336360120,5120,5120,5120,5120,0
20231117,162900,5336360120,5120,5120,5120,5120,0
20231117,162800,5336360120,5120,5120,5120,5120,0
20231117,162700,5336360120,5120,5120,5120,5120,0
20231117,162600,5336360120,5120,5120,5120,5120,0
20231117,162500,5336360120,5120,5120,5120,5120,0
20231117,162400,5336360120,5120,5120,5120,5120,0
20231117,162300,5336360120,5120,5120,5120,5120,0
20231117,162200,5336360120,5120,5120,5120,5120,0
20231117,162100,5336360120,5120,5120,5120,5120,0
20231117,162000,5336360120,5120,5120,5120,5120,0
20231117,161900,5336360120,5120,5120,5120,5120,0
20231117,161800,5336360120,5120,5120,5120,5120,0
20231117,161700,5336360120,5120,5120,5120,5120,0
20231117,161600,5336360120,5120,5120,5120,5120,0
20231117,161500,5336360120,5120,5120,5120,5120,0
20231117,161400,5336360120,5120,5120,5120,5120,0
20231117,161300,5336360120,5120,5120,5120,5120,0
20231117,161200,5336360120,5120,5120,5120,5120,36647
20231117,161100,5336360120,5120,5120,5120,5120,0
20231117,161000,5336360120,5120,5120,5120,5120,0
20231117,160900,5336360120,5120,5120,5120,5120,0
20231117,160800,5336360120,5120,5120,5120,5120,0
20231117,160700,5336360120,5120,5120,5120,5120,0
20231117,160600,5336360120,5120,5120,5120,5120,0
20231117,160500,5336360120,5120,5120,5120,5120,0
20231117,160400,5336360120,5120,5120,5120,5120,0
20231117,160300,5336360120,5120,5120,5120,5120,0
20231117,160200,5336360120,5120,5120,5120,5120,0
20231117,160100,5336360120,5120,5120,5120,5120,0
20231117,160000,5336360120,5120,5120,5120,5120,0
20231117,155900,5336360120,5120,5120,5120,5120,0
20231117,155800,5336360120,5120,5120,5120,5120,0
20231117,155700,5336360120,5120,5120,5120,5120,0
20231117,155600,5336360120,5120,5120,5120,5120,0
20231117,155500,5336360120,5120,5120,5120,5120,0
20231117,155400,5336360120,5120,5120,5120,5120,0
20231117,155300,5336360120,5120,5120,5120,5120,0
20231117,155200,5336360120,5120,5120,5120,5120,0
20231117,155100,5336360120,5120,5120,5120,5120,0
20231117,155000,5336360120,5120,5120,5120,5120,0
20231117,154900,5336360120,5120,5120,5120,5120,0
20231117,154800,5336360120,5120,5120,5120,5120,0
20231117,154700,5336360120,5120,5120,5120,5120,0
20231117,154600,5336360120,5120,5120,5120,5120,0
20231117,154500,5336360120,5120,5120,5120,5120,0
20231117,154400,5336360120,5120,5120,5120,5120,0
20231117,154300,5336360120,5120,5120,5120,5120,0
20231117,154200,5336360120,5120,5120,5120,5120,36647
20231117,154100,5336360120,5120,5120,5120,5120,0
20231117,154000,5336360120,5120,5120,5120,5120,0
20231117,153900,5336360120,5120,5120,5120,5120,0
20231117,153800,5336360120,5120,5120,5120,5120,0
20231117,153700,5336360120,5120,5120,5120,5120,0
20231117,153600,5336360120,5120,5120,5120,5120,0
20231117,153500,5336360120,5120,5120,5120,5120,0
20231117,153400,5336360120,5120,5120,5120,5120,0
20231117,153300,5336360120,5120,5120,5120,5120,0
20231117,153200,5336360120,5120,5120,5120,5120,0
20231117,153100,5336360120,5120,5120,5120,5120,0
20231117,153000,5336360120,5120,5120,5120,5120,36647
20231117,152900,5148727480,5170,5170,5170,5170,0
20231117,152800,5148727480,5170,5170,5170,5170,0
20231117,152700,5148727480,5170,5170,5170,5170,0
20231117,152600,5148727480,5170,5170,5170,5170,0
20231117,152500,5148727480,5170,5170,5170,5170,0
20231117,152400,5148727480,5170,5170,5170,5170,0
20231117,152300,5148727480,5170,5170,5170,5170,0
20231117,152200,5148727480,5170,5170,5170,5170,0
20231117,152100,5148727480,5170,5170,5170,5170,0
20231117,152000,5148727480,5170,5170,5170,5170,0
20231117,151900,5148727480,5170,5130,5180,5120,37823
20231117,151800,4953765950,5120,5130,5140,5110,10249
20231117,151700,4901274230,5120,5120,5140,5120,11131
20231117,151600,4844126010,5120,5110,5130,5110,9617
20231117,151500,4794929210,5110,5140,5150,5100,24985
20231117,151400,4666890910,5140,5150,5180,5140,39052
20231117,151300,4465099190,5150,5140,5150,5110,15499
20231117,151200,4385711220,5130,5140,5170,5100,33392
20231117,151100,4214499310,5120,5090,5170,5090,62180
20231117,151000,3895667710,5090,5080,5110,5070,31389
20231117,150900,3735710930,5080,5040,5080,5040,14926
20231117,150800,3660165510,5040,5030,5050,5020,4688
20231117,150700,3636556320,5030,5010,5030,5010,1594
20231117,150600,3628560500,5020,5000,5030,4990,5574
20231117,150500,3600625340,5000,5000,5000,4990,3802
20231117,150400,3581623065,5010,5020,5020,5010,1094
20231117,150300,3576140795,5020,5000,5030,5000,7445
20231117,150200,3538805605,5000,5040,5040,5000,7021
20231117,150100,3503551355,5040,5000,5060,5000,31706
20231117,150000,3344169025,5000,4940,5020,4935,30518
20231117,145900,3192522650,4940,4930,4945,4930,8554
20231117,145800,3150336240,4930,4930,4930,4930,500
20231117,145700,3147871240,4920,4925,4925,4920,448
20231117,145600,3145665340,4935,4920,4935,4910,1768
20231117,145500,3136971395,4915,4930,4930,4915,3783
20231117,145400,3118328755,4930,4930,4930,4930,186
20231117,145300,3117411775,4935,4930,4935,4925,5046
20231117,145200,3092515580,4930,4930,4930,4930,2370
20231117,145100,3080831480,4930,4930,4930,4925,2066
20231117,145000,3070651850,4925,4925,4930,4920,1098
20231117,144900,3065242420,4920,4925,4925,4920,97
20231117,144800,3064765145,4920,4920,4925,4915,1067
20231117,144700,3059515555,4920,4920,4925,4915,2591
20231117,144600,3046772985,4925,4925,4925,4915,5007
20231117,144500,3022147720,4940,4935,4940,4905,9983
20231117,144400,2972988125,4925,4910,4950,4910,13477
20231117,144300,2906519905,4910,4880,4925,4875,15417
20231117,144200,2830968835,4885,4865,4885,4865,3679
20231117,144100,2813022580,4865,4855,4865,4850,1257
20231117,144000,2806914215,4860,4850,4860,4840,2797
20231117,143900,2793354180,4850,4850,4850,4850,262
20231117,143800,2792083480,4855,4850,4855,4850,1158
20231117,143700,2786467175,4850,4850,4850,4845,507
20231117,143600,2784008230,4860,4860,4860,4860,100
20231117,143500,2783522230,4850,4850,4850,4845,1168
20231117,143400,2777860610,4850,4850,4850,4850,1
20231117,143300,2777855760,4850,4850,4850,4850,0
20231117,143200,2777855760,4850,4845,4850,4845,551
20231117,143100,2775183415,4845,4845,4845,4845,1231
20231117,143000,2769219220,4845,4845,4850,4845,472
20231117,142900,2766932370,4845,4850,4850,4845,153
20231117,142800,2766190985,4850,4850,4850,4850,50
20231117,142700,2765948485,4850,4850,4850,4850,10
20231117,142600,2765899985,4845,4845,4845,4845,0
20231117,142500,2765899985,4845,4850,4850,4845,210
20231117,142400,2764882485,4850,4850,4850,4850,23
20231117,142300,2764770935,4850,4850,4850,4850,11
20231117,142200,2764717585,4835,4840,4850,4835,1902
20231117,142100,2755515345,4840,4840,4840,4840,0
20231117,142000,2755515345,4840,4840,4840,4840,0
20231117,141900,2755515345,4840,4845,4845,4840,463
20231117,141800,2753273940,4845,4845,4845,4845,197
20231117,141700,2752319475,4845,4845,4845,4845,1165
20231117,141600,2746675050,4845,4850,4850,4845,21
20231117,141500,2746573205,4850,4850,4850,4850,5
20231117,141400,2746548955,4850,4850,4850,4850,1571
20231117,141300,2738929605,4850,4850,4850,4850,200
20231117,141200,2737959605,4855,4855,4855,4855,100
20231117,141100,2737474105,4855,4860,4860,4855,4439
20231117,141000,2715911980,4860,4860,4860,4860,300
20231117,140900,2714453980,4865,4865,4865,4865,221
20231117,140800,2713378815,4865,4870,4870,4865,95
20231117,140700,2712916630,4870,4870,4870,4870,649
20231117,140600,2709756000,4870,4870,4870,4865,534
20231117,140500,2707156735,4870,4870,4870,4870,100
20231117,140400,2706669735,4870,4870,4870,4870,92
20231117,140300,2706221695,4875,4875,4875,4875,843
20231117,140200,2702112070,4875,4875,4875,4875,3
20231117,140100,2702097445,4875,4875,4875,4875,12
20231117,140000,2702038945,4875,4870,4875,4870,166
20231117,135900,2701229735,4860,4855,4860,4855,3839
20231117,135800,2682589810,4850,4850,4850,4850,600
20231117,135700,2679679810,4850,4855,4855,4850,57
20231117,135600,2679403105,4855,4855,4855,4855,2
20231117,135500,2679393395,4855,4855,4855,4855,3
20231117,135400,2679378830,4855,4855,4855,4855,5
20231117,135300,2679354555,4855,4850,4855,4850,282
20231117,135200,2677986850,4850,4850,4850,4850,0
20231117,135100,2677986850,4850,4845,4850,4845,281
20231117,135000,2676624405,4845,4845,4845,4845,351
20231117,134900,2674923810,4850,4850,4850,4850,1
20231117,134800,2674918960,4850,4850,4850,4850,599
20231117,134700,2672013810,4845,4845,4845,4845,300
20231117,134600,2670560310,4845,4840,4845,4840,329
20231117,134500,2668966450,4835,4840,4840,4835,1578
20231117,134400,2661331875,4840,4840,4840,4840,0
20231117,134300,2661331875,4840,4840,4840,4840,7
20231117,134200,2661297995,4845,4845,4845,4845,3
20231117,134100,2661283460,4840,4845,4845,4840,1674
20231117,134000,2653178955,4845,4845,4845,4845,350
20231117,133900,2651483205,4845,4845,4845,4845,199
20231117,133800,2650519050,4845,4845,4845,4845,474
20231117,133700,2648222520,4850,4855,4855,4850,636
20231117,133600,2645137870,4850,4850,4850,4850,1
20231117,133500,2645133020,4850,4855,4855,4850,220
20231117,133400,2644065970,4855,4850,4855,4850,545
20231117,133300,2641420215,4850,4850,4850,4850,6
20231117,133200,2641391115,4840,4840,4840,4840,1750
20231117,133100,2632921115,4840,4840,4845,4840,211
20231117,133000,2631899825,4850,4855,4855,4850,3
20231117,132900,2631885270,4855,4855,4855,4855,3
20231117,132800,2631870705,4855,4845,4855,4840,2603
20231117,132700,2619261220,4845,4850,4850,4845,943
20231117,132600,2614690230,4850,4860,4860,4850,455
20231117,132500,2612481995,4870,4870,4870,4855,107
20231117,132400,2611962275,4875,4875,4875,4875,10
20231117,132300,2611913525,4875,4875,4875,4875,0
20231117,132200,2611913525,4875,4875,4875,4875,42
20231117,132100,2611708775,4870,4870,4875,4850,752
20231117,132000,2608056110,4870,4870,4875,4860,17
20231117,131900,2607973365,4875,4870,4875,4870,1149
20231117,131800,2602375720,4870,4870,4870,4865,4
20231117,131700,2602356250,4865,4865,4870,4855,921
20231117,131600,2597876810,4870,4865,4870,4865,1334
20231117,131500,2591386565,4865,4865,4865,4865,133
20231117,131400,2590739520,4865,4865,4865,4865,101
20231117,131300,2590248155,4865,4860,4865,4860,62
20231117,131200,2589946825,4865,4855,4865,4855,110
20231117,131100,2589412700,4855,4855,4855,4855,743
20231117,131000,2585805435,4855,4855,4855,4855,124
20231117,130900,2585203415,4855,4855,4855,4855,1
20231117,130800,2585198560,4855,4850,4855,4850,34
20231117,130700,2585033655,4855,4855,4855,4855,39
20231117,130600,2584844310,4850,4850,4850,4850,237
20231117,130500,2583694860,4850,4855,4855,4850,213
20231117,130400,2582661805,4855,4855,4855,4855,2
20231117,130300,2582652095,4855,4865,4865,4850,981
20231117,130200,2577891740,4860,4860,4865,4860,682
20231117,130100,2574577210,4865,4870,4870,4865,249
20231117,130000,2573365325,4870,4870,4870,4870,33
20231117,125900,2573204615,4870,4870,4870,4865,16
20231117,125800,2573126730,4875,4875,4875,4870,23
20231117,125700,2573014710,4870,4870,4870,4870,300
20231117,125600,2571553710,4875,4875,4875,4870,303
20231117,125500,2570078085,4870,4870,4875,4870,101
20231117,125400,2569586200,4870,4865,4870,4865,354
20231117,125300,2567862370,4865,4870,4870,4865,4
20231117,125200,2567842900,4870,4870,4870,4870,233
20231117,125100,2566708190,4870,4870,4870,4870,2
20231117,125000,2566698450,4870,4870,4870,4865,80
20231117,124900,2566309235,4870,4870,4870,4865,112
20231117,124800,2565764305,4870,4875,4875,4860,1092
20231117,124700,2560452000,4870,4860,4870,4860,4790
20231117,124600,2537150705,4855,4850,4860,4850,432
20231117,124500,2535054980,4850,4855,4855,4850,642
20231117,124400,2531940145,4855,4845,4855,4845,2797
20231117,124300,2518374270,4840,4845,4850,4840,283
20231117,124200,2517004130,4845,4845,4845,4845,5
20231117,124100,2516979905,4850,4845,4850,4845,61
20231117,124000,2516684350,4850,4850,4850,4850,122
20231117,123900,2516092650,4850,4840,4850,4840,386
20231117,123800,2514224400,4825,4835,4835,4825,2323
20231117,123700,2503004015,4840,4840,4840,4840,24
20231117,123600,2502887855,4840,4840,4840,4840,1
20231117,123500,2502883015,4830,4835,4840,4830,1211
20231117,123400,2497033365,4830,4830,4830,4830,556
20231117,123300,2494347885,4835,4835,4835,4835,17
20231117,123200,2494265690,4835,4830,4835,4830,1572
20231117,123100,2486672805,4830,4830,4830,4830,7
20231117,123000,2486638995,4835,4835,4835,4835,87
20231117,122900,2486218350,4835,4835,4835,4835,124
20231117,122800,2485618810,4835,4835,4835,4835,72
20231117,122700,2485270690,4830,4835,4835,4830,101
20231117,122600,2484782360,4835,4835,4835,4835,2348
20231117,122500,2473429780,4835,4835,4835,4835,30
20231117,122400,2473284730,4835,4835,4835,4835,6
20231117,122300,2473255720,4835,4830,4835,4830,101
20231117,122200,2472767785,4835,4835,4835,4835,553
20231117,122100,2470094030,4835,4830,4835,4830,8058
20231117,122000,2431138630,4835,4835,4835,4835,34
20231117,121900,2430974240,4835,4830,4835,4830,2837
20231117,121800,2417269345,4830,4830,4830,4830,1
20231117,121700,2417264515,4830,4830,4835,4830,2743
20231117,121600,2404015800,4835,4830,4835,4830,1151
20231117,121500,2398456465,4835,4830,4835,4830,115
20231117,121400,2397900500,4835,4835,4835,4830,90
20231117,121300,2397465355,4835,4830,4835,4830,429
20231117,121200,2395393140,4835,4835,4835,4835,460
20231117,121100,2393169040,4840,4840,4840,4840,419
20231117,121000,2391141080,4835,4835,4835,4835,631
20231117,120900,2388090195,4835,4835,4835,4835,103
20231117,120800,2387592190,4835,4835,4835,4835,10
20231117,120700,2387543840,4835,4835,4835,4835,130
20231117,120600,2386915290,4835,4835,4835,4835,286
20231117,120500,2385532480,4840,4840,4840,4840,180
20231117,120400,2384661280,4835,4840,4840,4835,275
20231117,120300,2383331600,4840,4835,4840,4835,101
20231117,120200,2382843010,4835,4835,4835,4835,415
20231117,120100,2380836485,4830,4830,4830,4830,814
20231117,120000,2376904865,4830,4830,4830,4830,186
20231117,115900,2376006485,4830,4830,4830,4830,50
20231117,115800,2375764985,4835,4835,4835,4830,110
20231117,115700,2375233185,4835,4830,4835,4830,478
20231117,115600,2372923790,4830,4830,4830,4830,648
20231117,115500,2369793950,4830,4830,4830,4830,300
20231117,115400,2368344950,4835,4835,4835,4835,0
20231117,115300,2368344950,4835,4835,4835,4835,5
20231117,115200,2368320775,4835,4835,4835,4835,0
20231117,115100,2368320775,4835,4835,4835,4835,1
20231117,115000,2368315940,4830,4830,4830,4830,106
20231117,114900,2367803960,4830,4830,4830,4830,4
20231117,114800,2367784640,4825,4830,4830,4825,579
20231117,114700,2364988215,4835,4835,4835,4835,172
20231117,114600,2364156595,4835,4840,4840,4835,524
20231117,114500,2361622545,4840,4840,4840,4840,0
20231117,114400,2361622545,4840,4840,4840,4835,505
20231117,114300,2359180850,4840,4840,4840,4840,0
20231117,114200,2359180850,4840,4840,4840,4840,209
20231117,114100,2358169290,4840,4840,4840,4835,719
20231117,114000,2354689830,4840,4840,4840,4840,81
20231117,113900,2354297790,4840,4835,4840,4835,22
20231117,113800,2354191415,4835,4830,4835,4830,653
20231117,113700,2351037415,4830,4825,4830,4825,27
20231117,113600,2350907030,4830,4830,4830,4830,3
20231117,113500,2350892540,4830,4830,4830,4830,0
20231117,113400,2350892540,4830,4830,4830,4830,123
20231117,113300,2350298450,4835,4830,4840,4830,56
20231117,113200,2350027935,4830,4835,4835,4830,600
20231117,113100,2347128935,4835,4830,4835,4830,23
20231117,113000,2347017840,4835,4835,4835,4835,82
20231117,112900,2346621370,4835,4830,4835,4830,142
20231117,112800,2345935255,4835,4830,4835,4830,827
20231117,112700,2341940570,4835,4830,4835,4830,101
20231117,112600,2341452730,4830,4830,4830,4830,1
20231117,112500,2341447900,4835,4830,4835,4830,177
20231117,112400,2340592980,4830,4830,4830,4825,24
20231117,112300,2340477110,4830,4830,4830,4830,484
20231117,112200,2338139390,4830,4830,4830,4830,1
20231117,112100,2338134560,4820,4820,4820,4820,0
20231117,112000,2338134560,4820,4830,4835,4820,1265
20231117,111900,2332034095,4830,4830,4835,4830,2214
20231117,111800,2321336580,4830,4820,4830,4820,218
20231117,111700,2320285600,4820,4820,4820,4820,124
20231117,111600,2319687920,4820,4815,4820,4815,130
20231117,111500,2319061570,4815,4815,4815,4815,11
20231117,111400,2319008605,4815,4815,4815,4815,200
20231117,111300,2318045605,4815,4815,4815,4810,891
20231117,111200,2313758530,4810,4820,4820,4810,667
20231117,111100,2310546920,4820,4820,4820,4815,38
20231117,111000,2310363765,4820,4820,4820,4820,501
20231117,110900,2307948945,4825,4820,4825,4815,499
20231117,110800,2305544580,4825,4825,4825,4825,10
20231117,110700,2305496330,4815,4815,4815,4815,0
20231117,110600,2305496330,4815,4820,4820,4815,667
20231117,110500,2302284450,4820,4820,4820,4820,542
20231117,110400,2299672010,4830,4820,4830,4820,50
20231117,110300,2299430710,4820,4820,4820,4820,203
20231117,110200,2298452250,4820,4820,4820,4810,429
20231117,110100,2296384590,4820,4820,4820,4810,154
20231117,110000,2295643450,4820,4815,4820,4810,457
20231117,105900,2293445255,4820,4820,4820,4820,515
20231117,105800,2290962955,4810,4810,4815,4810,389
20231117,105700,2289091765,4810,4820,4820,4805,5072
20231117,105600,2264689275,4820,4815,4820,4815,417
20231117,105500,2262680335,4810,4820,4820,4810,268
20231117,105400,2261388875,4810,4815,4820,4810,320
20231117,105300,2259848530,4810,4815,4820,4810,379
20231117,105200,2258024210,4820,4820,4820,4820,3
20231117,105100,2258009750,4820,4820,4820,4820,65
20231117,105000,2257696450,4820,4825,4835,4820,7
20231117,104900,2257662690,4840,4830,4840,4810,455
20231117,104800,2255462750,4810,4815,4815,4810,700
20231117,104700,2252093785,4830,4820,4830,4815,403
20231117,104600,2250151325,4820,4825,4825,4820,435
20231117,104500,2248053965,4830,4830,4830,4830,10
20231117,104400,2248005665,4830,4830,4830,4830,13
20231117,104300,2247942875,4815,4830,4830,4815,515
20231117,104200,2245462855,4840,4830,4840,4820,742
20231117,104100,2241879985,4840,4825,4840,4815,475
20231117,104000,2239590255,4830,4825,4830,4825,66
20231117,103900,2239271485,4830,4820,4830,4820,84
20231117,103800,2238866595,4815,4825,4825,4815,414
20231117,103700,2236869680,4820,4810,4820,4805,182
20231117,103600,2235994835,4810,4805,4810,4805,67
20231117,103500,2235672815,4805,4800,4810,4800,1984
20231117,103400,2226148695,4800,4805,4805,4800,716
20231117,103300,2222709645,4805,4815,4815,4805,2078
20231117,103200,2212719035,4820,4810,4820,4810,715
20231117,103100,2209279565,4810,4820,4825,4810,1470
20231117,103000,2202195080,4820,4820,4840,4820,1750
20231117,102900,2193754920,4820,4805,4820,4805,377
20231117,102800,2191943340,4805,4810,4810,4800,639
20231117,102700,2188874700,4810,4810,4810,4805,2482
20231117,102600,2176945205,4810,4810,4810,4810,627
20231117,102500,2173929335,4810,4810,4820,4800,12886
20231117,102400,2112029110,4810,4810,4810,4805,1972
20231117,102300,2102547310,4810,4810,4820,4810,6006
20231117,102200,2073655255,4810,4820,4820,4810,1536
20231117,102100,2066264905,4820,4830,4830,4815,4905
20231117,102000,2042645220,4815,4815,4815,4815,907
20231117,101900,2038278015,4815,4820,4820,4815,801
20231117,101800,2034418700,4820,4840,4840,4820,4760
20231117,101700,2011453240,4840,4840,4840,4840,63
20231117,101600,2011148320,4830,4830,4830,4830,1903
20231117,101500,2001956830,4830,4835,4835,4830,871
20231117,101400,1997749500,4840,4840,4840,4830,429
20231117,101300,1995674005,4840,4830,4840,4825,215
20231117,101200,1994635535,4830,4835,4840,4830,676
20231117,101100,1991367420,4835,4830,4835,4830,275
20231117,101000,1990038665,4825,4825,4825,4825,674
20231117,100900,1986786615,4830,4830,4830,4820,1841
20231117,100800,1977903105,4830,4820,4830,4810,1544
20231117,100700,1970468045,4815,4840,4840,4810,6414
20231117,100600,1939566565,4840,4840,4850,4825,16258
20231117,100500,1861031470,4850,4840,4850,4840,487
20231117,100400,1858673365,4840,4855,4855,4840,4634
20231117,100300,1836233620,4855,4855,4855,4850,2112
20231117,100200,1825986930,4855,4865,4865,4855,500
20231117,100100,1823556580,4860,4865,4865,4845,281
20231117,100000,1822193805,4845,4860,4865,4845,2352
20231117,095900,1810772230,4860,4850,4860,4845,1180
20231117,095800,1805048240,4850,4850,4855,4845,1720
20231117,095700,1796706825,4850,4850,4850,4840,2263
20231117,095600,1785740830,4850,4835,4850,4835,1308
20231117,095500,1779410410,4840,4835,4840,4835,204
20231117,095400,1778423885,4835,4845,4855,4835,3406
20231117,095300,1761940570,4845,4860,4860,4845,2346
20231117,095200,1750559525,4860,4865,4865,4855,1620
20231117,095100,1742692350,4865,4850,4865,4840,1663
20231117,095000,1734629415,4850,4840,4850,4840,325
20231117,094900,1733056395,4835,4845,4850,4835,4909
20231117,094800,1709302060,4845,4850,4850,4845,98
20231117,094700,1708826770,4850,4835,4850,4830,1682
20231117,094600,1700694840,4835,4870,4870,4820,4815
20231117,094500,1677432735,4865,4855,4870,4855,1023
20231117,094400,1672462975,4855,4830,4855,4825,8694
20231117,094300,1630449875,4830,4825,4830,4825,2193
20231117,094200,1619863100,4825,4830,4830,4825,3525
20231117,094100,1602848465,4830,4830,4830,4825,1617
20231117,094000,1595043200,4830,4825,4830,4815,6718
20231117,093900,1562638510,4830,4845,4845,4830,2679
20231117,093800,1549692690,4845,4850,4855,4820,13381
20231117,093700,1484994780,4850,4855,4855,4830,2615
20231117,093600,1472336025,4855,4855,4855,4770,23508
20231117,093500,1358834460,4855,4910,4910,4850,22199
20231117,093400,1250316135,4910,4925,4925,4910,11452
20231117,093300,1193985890,4925,4920,4935,4920,461
20231117,093200,1191714555,4920,4915,4920,4915,7347
20231117,093100,1155593120,4920,4935,4935,4915,8003
20231117,093000,1116197900,4930,4940,4945,4930,2705
20231117,092900,1102846245,4945,4935,4945,4930,1936
20231117,092800,1093292785,4930,4960,4960,4930,11898
20231117,092700,1034532185,4960,4950,4960,4950,723
20231117,092600,1030948025,4950,4960,4960,4945,4254
20231117,092500,1009892660,4965,4970,4970,4950,6827
20231117,092400,976065015,4960,4970,4975,4960,3779
20231117,092300,957292135,4975,4980,4980,4970,2356
20231117,092200,945569820,4980,4955,4980,4925,3261
20231117,092100,929411675,4955,5020,5030,4915,45306
20231117,092000,703759410,5000,5030,5030,5000,4564
20231117,091900,680882080,5010,5010,5030,5010,3565
20231117,091800,663002620,5010,5020,5020,5000,8657
20231117,091700,619627880,5020,5030,5030,5010,1928
20231117,091600,609949390,5030,5020,5040,5010,7141
20231117,091500,574085430,5030,5050,5060,5020,7747
20231117,091400,535084900,5060,5070,5070,5050,1381
20231117,091300,528106410,5070,5040,5070,5040,3290
20231117,091200,511495500,5040,5030,5050,5030,6580
20231117,091100,478355160,5040,5040,5040,5030,726
20231117,091000,474702250,5040,5020,5040,5020,3874
20231117,090900,455229700,5030,5040,5040,5020,3698
20231117,090800,436639180,5030,5030,5040,5030,4418
20231117,090700,414416570,5040,5040,5050,5030,2962
20231117,090600,399493950,5040,5060,5070,5040,15765
20231117,090500,319909510,5070,5060,5070,5060,650
20231117,090400,316620420,5060,5060,5070,5050,9954
20231117,090300,266274660,5060,5070,5070,5050,4692
20231117,090200,242537990,5070,5080,5090,5070,7861
20231117,090100,202645290,5080,5100,5100,5040,15305
20231117,090000,125146600,5080,5110,5130,5080,24517