stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205800,11944673510,5310,5310,5310,5310,25996
20231123,205700,11944673510,5310,5310,5310,5310,0
20231123,205600,11944673510,5310,5310,5310,5310,0
20231123,205500,11944673510,5310,5310,5310,5310,0
20231123,205400,11944673510,5310,5310,5310,5310,0
20231123,205300,11944673510,5310,5310,5310,5310,0
20231123,205200,11944673510,5310,5310,5310,5310,0
20231123,205100,11944673510,5310,5310,5310,5310,0
20231123,205000,11944673510,5310,5310,5310,5310,0
20231123,204900,11944673510,5310,5310,5310,5310,0
20231123,204800,11944673510,5310,5310,5310,5310,0
20231123,204700,11944673510,5310,5310,5310,5310,0
20231123,204600,11944673510,5310,5310,5310,5310,0
20231123,204500,11944673510,5310,5310,5310,5310,0
20231123,204400,11944673510,5310,5310,5310,5310,0
20231123,204300,11944673510,5310,5310,5310,5310,0
20231123,204200,11944673510,5310,5310,5310,5310,0
20231123,204100,11944673510,5310,5310,5310,5310,0
20231123,204000,11944673510,5310,5310,5310,5310,0
20231123,203900,11944673510,5310,5310,5310,5310,0
20231123,203800,11944673510,5310,5310,5310,5310,0
20231123,203700,11944673510,5310,5310,5310,5310,0
20231123,203600,11944673510,5310,5310,5310,5310,0
20231123,203500,11944673510,5310,5310,5310,5310,0
20231123,203400,11944673510,5310,5310,5310,5310,0
20231123,203300,11944673510,5310,5310,5310,5310,0
20231123,203200,11944673510,5310,5310,5310,5310,0
20231123,203100,11944673510,5310,5310,5310,5310,0
20231123,203000,11944673510,5310,5310,5310,5310,0
20231123,202900,11944673510,5310,5310,5310,5310,0
20231123,202800,11944673510,5310,5310,5310,5310,25996
20231123,202700,11944673510,5310,5310,5310,5310,0
20231123,202600,11944673510,5310,5310,5310,5310,0
20231123,202500,11944673510,5310,5310,5310,5310,0
20231123,202400,11944673510,5310,5310,5310,5310,0
20231123,202300,11944673510,5310,5310,5310,5310,0
20231123,202200,11944673510,5310,5310,5310,5310,0
20231123,202100,11944673510,5310,5310,5310,5310,0
20231123,202000,11944673510,5310,5310,5310,5310,0
20231123,201900,11944673510,5310,5310,5310,5310,0
20231123,201800,11944673510,5310,5310,5310,5310,0
20231123,201700,11944673510,5310,5310,5310,5310,0
20231123,201600,11944673510,5310,5310,5310,5310,0
20231123,201500,11944673510,5310,5310,5310,5310,0
20231123,201400,11944673510,5310,5310,5310,5310,0
20231123,201300,11944673510,5310,5310,5310,5310,0
20231123,201200,11944673510,5310,5310,5310,5310,0
20231123,201100,11944673510,5310,5310,5310,5310,0
20231123,201000,11944673510,5310,5310,5310,5310,0
20231123,200900,11944673510,5310,5310,5310,5310,0
20231123,200800,11944673510,5310,5310,5310,5310,0
20231123,200700,11944673510,5310,5310,5310,5310,0
20231123,200600,11944673510,5310,5310,5310,5310,0
20231123,200500,11944673510,5310,5310,5310,5310,0
20231123,200400,11944673510,5310,5310,5310,5310,0
20231123,200300,11944673510,5310,5310,5310,5310,0
20231123,200200,11944673510,5310,5310,5310,5310,0
20231123,200100,11944673510,5310,5310,5310,5310,0
20231123,200000,11944673510,5310,5310,5310,5310,0
20231123,195900,11944673510,5310,5310,5310,5310,0
20231123,195800,11944673510,5310,5310,5310,5310,25996
20231123,195700,11944673510,5310,5310,5310,5310,0
20231123,195600,11944673510,5310,5310,5310,5310,0
20231123,195500,11944673510,5310,5310,5310,5310,0
20231123,195400,11944673510,5310,5310,5310,5310,0
20231123,195300,11944673510,5310,5310,5310,5310,0
20231123,195200,11944673510,5310,5310,5310,5310,0
20231123,195100,11944673510,5310,5310,5310,5310,0
20231123,195000,11944673510,5310,5310,5310,5310,0
20231123,194900,11944673510,5310,5310,5310,5310,0
20231123,194800,11944673510,5310,5310,5310,5310,0
20231123,194700,11944673510,5310,5310,5310,5310,0
20231123,194600,11944673510,5310,5310,5310,5310,0
20231123,194500,11944673510,5310,5310,5310,5310,0
20231123,194400,11944673510,5310,5310,5310,5310,0
20231123,194300,11944673510,5310,5310,5310,5310,0
20231123,194200,11944673510,5310,5310,5310,5310,0
20231123,194100,11944673510,5310,5310,5310,5310,0
20231123,194000,11944673510,5310,5310,5310,5310,0
20231123,193900,11944673510,5310,5310,5310,5310,0
20231123,193800,11944673510,5310,5310,5310,5310,0
20231123,193700,11944673510,5310,5310,5310,5310,0
20231123,193600,11944673510,5310,5310,5310,5310,0
20231123,193500,11944673510,5310,5310,5310,5310,0
20231123,193400,11944673510,5310,5310,5310,5310,0
20231123,193300,11944673510,5310,5310,5310,5310,0
20231123,193200,11944673510,5310,5310,5310,5310,0
20231123,193100,11944673510,5310,5310,5310,5310,0
20231123,193000,11944673510,5310,5310,5310,5310,0
20231123,192900,11944673510,5310,5310,5310,5310,0
20231123,192800,11944673510,5310,5310,5310,5310,25996
20231123,192700,11944673510,5310,5310,5310,5310,0
20231123,192600,11944673510,5310,5310,5310,5310,0
20231123,192500,11944673510,5310,5310,5310,5310,0
20231123,192400,11944673510,5310,5310,5310,5310,0
20231123,192300,11944673510,5310,5310,5310,5310,0
20231123,192200,11944673510,5310,5310,5310,5310,0
20231123,192100,11944673510,5310,5310,5310,5310,0
20231123,192000,11944673510,5310,5310,5310,5310,0
20231123,191900,11944673510,5310,5310,5310,5310,0
20231123,191800,11944673510,5310,5310,5310,5310,0
20231123,191700,11944673510,5310,5310,5310,5310,0
20231123,191600,11944673510,5310,5310,5310,5310,0
20231123,191500,11944673510,5310,5310,5310,5310,0
20231123,191400,11944673510,5310,5310,5310,5310,0
20231123,191300,11944673510,5310,5310,5310,5310,0
20231123,191200,11944673510,5310,5310,5310,5310,0
20231123,191100,11944673510,5310,5310,5310,5310,0
20231123,191000,11944673510,5310,5310,5310,5310,0
20231123,190900,11944673510,5310,5310,5310,5310,0
20231123,190800,11944673510,5310,5310,5310,5310,0
20231123,190700,11944673510,5310,5310,5310,5310,0
20231123,190600,11944673510,5310,5310,5310,5310,0
20231123,190500,11944673510,5310,5310,5310,5310,0
20231123,190400,11944673510,5310,5310,5310,5310,0
20231123,190300,11944673510,5310,5310,5310,5310,0
20231123,190200,11944673510,5310,5310,5310,5310,0
20231123,190100,11944673510,5310,5310,5310,5310,0
20231123,190000,11944673510,5310,5310,5310,5310,0
20231123,185900,11944673510,5310,5310,5310,5310,0
20231123,185800,11944673510,5310,5310,5310,5310,25996
20231123,185700,11944673510,5310,5310,5310,5310,0
20231123,185600,11944673510,5310,5310,5310,5310,0
20231123,185500,11944673510,5310,5310,5310,5310,0
20231123,185400,11944673510,5310,5310,5310,5310,0
20231123,185300,11944673510,5310,5310,5310,5310,0
20231123,185200,11944673510,5310,5310,5310,5310,0
20231123,185100,11944673510,5310,5310,5310,5310,0
20231123,185000,11944673510,5310,5310,5310,5310,0
20231123,184900,11944673510,5310,5310,5310,5310,0
20231123,184800,11944673510,5310,5310,5310,5310,0
20231123,184700,11944673510,5310,5310,5310,5310,0
20231123,184600,11944673510,5310,5310,5310,5310,0
20231123,184500,11944673510,5310,5310,5310,5310,0
20231123,184400,11944673510,5310,5310,5310,5310,0
20231123,184300,11944673510,5310,5310,5310,5310,0
20231123,184200,11944673510,5310,5310,5310,5310,0
20231123,184100,11944673510,5310,5310,5310,5310,0
20231123,184000,11944673510,5310,5310,5310,5310,0
20231123,183900,11944673510,5310,5310,5310,5310,0
20231123,183800,11944673510,5310,5310,5310,5310,0
20231123,183700,11944673510,5310,5310,5310,5310,0
20231123,183600,11944673510,5310,5310,5310,5310,0
20231123,183500,11944673510,5310,5310,5310,5310,0
20231123,183400,11944673510,5310,5310,5310,5310,0
20231123,183300,11944673510,5310,5310,5310,5310,0
20231123,183200,11944673510,5310,5310,5310,5310,0
20231123,183100,11944673510,5310,5310,5310,5310,0
20231123,183000,11944673510,5310,5310,5310,5310,0
20231123,182900,11944673510,5310,5310,5310,5310,0
20231123,182800,11944673510,5310,5310,5310,5310,25996
20231123,182700,11944673510,5310,5310,5310,5310,0
20231123,182600,11944673510,5310,5310,5310,5310,0
20231123,182500,11944673510,5310,5310,5310,5310,0
20231123,182400,11944673510,5310,5310,5310,5310,0
20231123,182300,11944673510,5310,5310,5310,5310,0
20231123,182200,11944673510,5310,5310,5310,5310,0
20231123,182100,11944673510,5310,5310,5310,5310,0
20231123,182000,11944673510,5310,5310,5310,5310,0
20231123,181900,11944673510,5310,5310,5310,5310,0
20231123,181800,11944673510,5310,5310,5310,5310,0
20231123,181700,11944673510,5310,5310,5310,5310,0
20231123,181600,11944673510,5310,5310,5310,5310,0
20231123,181500,11944673510,5310,5310,5310,5310,0
20231123,181400,11944673510,5310,5310,5310,5310,0
20231123,181300,11944673510,5310,5310,5310,5310,0
20231123,181200,11944673510,5310,5310,5310,5310,0
20231123,181100,11944673510,5310,5310,5310,5310,0
20231123,181000,11944673510,5310,5310,5310,5310,0
20231123,180900,11944673510,5310,5310,5310,5310,0
20231123,180800,11944673510,5310,5310,5310,5310,0
20231123,180700,11944673510,5310,5310,5310,5310,0
20231123,180600,11944673510,5310,5310,5310,5310,0
20231123,180500,11944673510,5310,5310,5310,5310,0
20231123,180400,11944673510,5310,5310,5310,5310,0
20231123,180300,11944673510,5310,5310,5310,5310,0
20231123,180200,11944673510,5310,5310,5310,5310,0
20231123,180100,11944673510,5310,5310,5310,5310,0
20231123,180000,11944673510,5310,5310,5310,5310,0
20231123,175900,11944673510,5310,5310,5310,5310,0
20231123,175800,11944673510,5310,5310,5310,5310,25996
20231123,175700,11944673510,5310,5310,5310,5310,0
20231123,175600,11944673510,5310,5310,5310,5310,0
20231123,175500,11944673510,5310,5310,5310,5310,0
20231123,175400,11944673510,5310,5310,5310,5310,0
20231123,175300,11944673510,5310,5310,5310,5310,0
20231123,175200,11944673510,5310,5310,5310,5310,0
20231123,175100,11944673510,5310,5310,5310,5310,0
20231123,175000,11944673510,5310,5310,5310,5310,0
20231123,174900,11944673510,5310,5310,5310,5310,0
20231123,174800,11944673510,5310,5310,5310,5310,0
20231123,174700,11944673510,5310,5310,5310,5310,0
20231123,174600,11944673510,5310,5310,5310,5310,0
20231123,174500,11944673510,5310,5310,5310,5310,0
20231123,174400,11944673510,5310,5310,5310,5310,0
20231123,174300,11944673510,5310,5310,5310,5310,0
20231123,174200,11944673510,5310,5310,5310,5310,0
20231123,174100,11944673510,5310,5310,5310,5310,0
20231123,174000,11944673510,5310,5310,5310,5310,0
20231123,173900,11944673510,5310,5310,5310,5310,0
20231123,173800,11944673510,5310,5310,5310,5310,0
20231123,173700,11944673510,5310,5310,5310,5310,0
20231123,173600,11944673510,5310,5310,5310,5310,0
20231123,173500,11944673510,5310,5310,5310,5310,0
20231123,173400,11944673510,5310,5310,5310,5310,0
20231123,173300,11944673510,5310,5310,5310,5310,0
20231123,173200,11944673510,5310,5310,5310,5310,0
20231123,173100,11944673510,5310,5310,5310,5310,0
20231123,173000,11944673510,5310,5310,5310,5310,0
20231123,172900,11944673510,5310,5310,5310,5310,0
20231123,172800,11944673510,5310,5310,5310,5310,25996
20231123,172700,11944673510,5310,5310,5310,5310,0
20231123,172600,11944673510,5310,5310,5310,5310,0
20231123,172500,11944673510,5310,5310,5310,5310,0
20231123,172400,11944673510,5310,5310,5310,5310,0
20231123,172300,11944673510,5310,5310,5310,5310,0
20231123,172200,11944673510,5310,5310,5310,5310,0
20231123,172100,11944673510,5310,5310,5310,5310,0
20231123,172000,11944673510,5310,5310,5310,5310,0
20231123,171900,11944673510,5310,5310,5310,5310,0
20231123,171800,11944673510,5310,5310,5310,5310,0
20231123,171700,11944673510,5310,5310,5310,5310,0
20231123,171600,11944673510,5310,5310,5310,5310,0
20231123,171500,11944673510,5310,5310,5310,5310,0
20231123,171400,11944673510,5310,5310,5310,5310,0
20231123,171300,11944673510,5310,5310,5310,5310,0
20231123,171200,11944673510,5310,5310,5310,5310,0
20231123,171100,11944673510,5310,5310,5310,5310,0
20231123,171000,11944673510,5310,5310,5310,5310,0
20231123,170900,11944673510,5310,5310,5310,5310,0
20231123,170800,11944673510,5310,5310,5310,5310,0
20231123,170700,11944673510,5310,5310,5310,5310,0
20231123,170600,11944673510,5310,5310,5310,5310,0
20231123,170500,11944673510,5310,5310,5310,5310,0
20231123,170400,11944673510,5310,5310,5310,5310,0
20231123,170300,11944673510,5310,5310,5310,5310,0
20231123,170200,11944673510,5310,5310,5310,5310,0
20231123,170100,11944673510,5310,5310,5310,5310,0
20231123,170000,11944673510,5310,5310,5310,5310,0
20231123,165900,11944673510,5310,5310,5310,5310,0
20231123,165800,11944673510,5310,5310,5310,5310,25996
20231123,165700,11944673510,5310,5310,5310,5310,0
20231123,165600,11944673510,5310,5310,5310,5310,0
20231123,165500,11944673510,5310,5310,5310,5310,0
20231123,165400,11944673510,5310,5310,5310,5310,0
20231123,165300,11944673510,5310,5310,5310,5310,0
20231123,165200,11944673510,5310,5310,5310,5310,0
20231123,165100,11944673510,5310,5310,5310,5310,0
20231123,165000,11944673510,5310,5310,5310,5310,0
20231123,164900,11944673510,5310,5310,5310,5310,0
20231123,164800,11944673510,5310,5310,5310,5310,0
20231123,164700,11944673510,5310,5310,5310,5310,0
20231123,164600,11944673510,5310,5310,5310,5310,0
20231123,164500,11944673510,5310,5310,5310,5310,0
20231123,164400,11944673510,5310,5310,5310,5310,0
20231123,164300,11944673510,5310,5310,5310,5310,0
20231123,164200,11944673510,5310,5310,5310,5310,0
20231123,164100,11944673510,5310,5310,5310,5310,0
20231123,164000,11944673510,5310,5310,5310,5310,0
20231123,163900,11944673510,5310,5310,5310,5310,0
20231123,163800,11944673510,5310,5310,5310,5310,0
20231123,163700,11944673510,5310,5310,5310,5310,0
20231123,163600,11944673510,5310,5310,5310,5310,0
20231123,163500,11944673510,5310,5310,5310,5310,0
20231123,163400,11944673510,5310,5310,5310,5310,0
20231123,163300,11944673510,5310,5310,5310,5310,0
20231123,163200,11944673510,5310,5310,5310,5310,0
20231123,163100,11944673510,5310,5310,5310,5310,0
20231123,163000,11944673510,5310,5310,5310,5310,0
20231123,162900,11944673510,5310,5310,5310,5310,0
20231123,162800,11944673510,5310,5310,5310,5310,25996
20231123,162700,11944673510,5310,5310,5310,5310,0
20231123,162600,11944673510,5310,5310,5310,5310,0
20231123,162500,11944673510,5310,5310,5310,5310,0
20231123,162400,11944673510,5310,5310,5310,5310,0
20231123,162300,11944673510,5310,5310,5310,5310,0
20231123,162200,11944673510,5310,5310,5310,5310,0
20231123,162100,11944673510,5310,5310,5310,5310,0
20231123,162000,11944673510,5310,5310,5310,5310,0
20231123,161900,11944673510,5310,5310,5310,5310,0
20231123,161800,11944673510,5310,5310,5310,5310,0
20231123,161700,11944673510,5310,5310,5310,5310,0
20231123,161600,11944673510,5310,5310,5310,5310,0
20231123,161500,11944673510,5310,5310,5310,5310,0
20231123,161400,11944673510,5310,5310,5310,5310,0
20231123,161300,11944673510,5310,5310,5310,5310,0
20231123,161200,11944673510,5310,5310,5310,5310,0
20231123,161100,11944673510,5310,5310,5310,5310,0
20231123,161000,11944673510,5310,5310,5310,5310,0
20231123,160900,11944673510,5310,5310,5310,5310,0
20231123,160800,11944673510,5310,5310,5310,5310,0
20231123,160700,11944673510,5310,5310,5310,5310,0
20231123,160600,11944673510,5310,5310,5310,5310,0
20231123,160500,11944673510,5310,5310,5310,5310,0
20231123,160400,11944673510,5310,5310,5310,5310,0
20231123,160300,11944673510,5310,5310,5310,5310,0
20231123,160200,11944673510,5310,5310,5310,5310,0
20231123,160100,11944673510,5310,5310,5310,5310,0
20231123,160000,11944673510,5310,5310,5310,5310,0
20231123,155900,11944673510,5310,5310,5310,5310,0
20231123,155800,11944673510,5310,5310,5310,5310,25996
20231123,155700,11944673510,5310,5310,5310,5310,0
20231123,155600,11944673510,5310,5310,5310,5310,0
20231123,155500,11944673510,5310,5310,5310,5310,0
20231123,155400,11944673510,5310,5310,5310,5310,0
20231123,155300,11944673510,5310,5310,5310,5310,0
20231123,155200,11944673510,5310,5310,5310,5310,0
20231123,155100,11944673510,5310,5310,5310,5310,0
20231123,155000,11944673510,5310,5310,5310,5310,0
20231123,154900,11944673510,5310,5310,5310,5310,0
20231123,154800,11944673510,5310,5310,5310,5310,0
20231123,154700,11944673510,5310,5310,5310,5310,0
20231123,154600,11944673510,5310,5310,5310,5310,0
20231123,154500,11944673510,5310,5310,5310,5310,0
20231123,154400,11944673510,5310,5310,5310,5310,0
20231123,154300,11944673510,5310,5310,5310,5310,0
20231123,154200,11944673510,5310,5310,5310,5310,0
20231123,154100,11944673510,5310,5310,5310,5310,0
20231123,154000,11944673510,5310,5310,5310,5310,0
20231123,153900,11944673510,5310,5310,5310,5310,0
20231123,153800,11944673510,5310,5310,5310,5310,0
20231123,153700,11944673510,5310,5310,5310,5310,0
20231123,153600,11944673510,5310,5310,5310,5310,0
20231123,153500,11944673510,5310,5310,5310,5310,0
20231123,153400,11944673510,5310,5310,5310,5310,0
20231123,153300,11944673510,5310,5310,5310,5310,0
20231123,153200,11944673510,5310,5310,5310,5310,0
20231123,153100,11944673510,5310,5310,5310,5310,0
20231123,153000,11944673510,5310,5310,5310,5310,25996
20231123,152900,11806634750,5290,5290,5290,5290,0
20231123,152800,11806634750,5290,5290,5290,5290,0
20231123,152700,11806634750,5290,5290,5290,5290,0
20231123,152600,11806634750,5290,5290,5290,5290,0
20231123,152500,11806634750,5290,5290,5290,5290,0
20231123,152400,11806634750,5290,5290,5290,5290,0
20231123,152300,11806634750,5290,5290,5290,5290,0
20231123,152200,11806634750,5290,5290,5290,5290,0
20231123,152100,11806634750,5290,5290,5290,5290,0
20231123,152000,11806634750,5290,5290,5290,5290,0
20231123,151900,11806634750,5290,5300,5300,5280,9360
20231123,151800,11757154110,5300,5300,5300,5280,2677
20231123,151700,11742983720,5300,5290,5300,5290,4097
20231123,151600,11721310490,5300,5290,5310,5280,6511
20231123,151500,11686815600,5300,5300,5310,5280,10320
20231123,151400,11632174110,5300,5310,5310,5300,6451
20231123,151300,11597980460,5300,5320,5320,5300,1973
20231123,151200,11587506200,5320,5310,5320,5290,12011
20231123,151100,11523817810,5300,5300,5320,5290,7266
20231123,151000,11485269070,5310,5290,5320,5290,7509
20231123,150900,11445437950,5320,5330,5330,5290,28789
20231123,150800,11292783080,5330,5350,5350,5320,20313
20231123,150700,11184302260,5360,5360,5360,5350,4208
20231123,150600,11161785220,5360,5360,5360,5350,2172
20231123,150500,11150143310,5360,5350,5360,5340,2971
20231123,150400,11134257540,5340,5360,5370,5340,5775
20231123,150300,11103333050,5360,5340,5360,5340,3326
20231123,150200,11085544720,5340,5380,5390,5340,46200
20231123,150100,10837393270,5390,5390,5400,5380,27656
20231123,150000,10688584340,5390,5400,5400,5390,4400
20231123,145900,10664831850,5400,5400,5400,5390,131
20231123,145800,10664124550,5390,5390,5400,5390,249
20231123,145700,10662782400,5390,5400,5400,5390,1800
20231123,145600,10653078000,5400,5390,5400,5380,1472
20231123,145500,10645144610,5380,5390,5400,5380,2373
20231123,145400,10632361310,5400,5400,5400,5390,1325
20231123,145300,10625219400,5400,5400,5400,5390,858
20231123,145200,10620591490,5400,5400,5400,5390,785
20231123,145100,10616359530,5390,5390,5400,5380,844
20231123,145000,10611810330,5390,5390,5400,5390,670
20231123,144900,10608198990,5400,5390,5400,5380,3257
20231123,144800,10590648270,5390,5390,5390,5380,3628
20231123,144700,10571094830,5390,5390,5390,5380,2984
20231123,144600,10555015180,5390,5390,5400,5390,1152
20231123,144500,10548805890,5390,5390,5390,5380,750
20231123,144400,10544767320,5390,5400,5400,5380,2496
20231123,144300,10531298830,5390,5390,5400,5390,726
20231123,144200,10527385480,5390,5390,5390,5380,1568
20231123,144100,10518934060,5390,5380,5390,5380,3855
20231123,144000,10498178970,5380,5390,5390,5380,3347
20231123,143900,10480170760,5390,5390,5390,5390,884
20231123,143800,10475406000,5380,5390,5400,5380,1065
20231123,143700,10469668460,5400,5390,5400,5390,1032
20231123,143600,10464105970,5390,5390,5390,5380,3511
20231123,143500,10445192880,5390,5400,5400,5390,2281
20231123,143400,10432898190,5390,5400,5400,5390,927
20231123,143300,10427897180,5400,5390,5400,5390,679
20231123,143200,10424237300,5400,5400,5400,5390,1068
20231123,143100,10418477920,5400,5400,5400,5390,109
20231123,143000,10417889400,5400,5390,5400,5390,1258
20231123,142900,10411098920,5390,5390,5400,5380,3081
20231123,142800,10394494130,5400,5400,5410,5390,5449
20231123,142700,10365065920,5400,5390,5400,5390,1017
20231123,142600,10359583950,5380,5380,5390,5380,579
20231123,142500,10356467390,5380,5380,5380,5370,1555
20231123,142400,10348102520,5370,5380,5380,5360,3836
20231123,142300,10327499240,5380,5370,5390,5360,4501
20231123,142200,10303328830,5370,5390,5400,5370,24989
20231123,142100,10168983540,5390,5390,5400,5390,8665
20231123,142000,10122272900,5390,5410,5410,5390,11146
20231123,141900,10062102050,5400,5400,5420,5400,9485
20231123,141800,10010878180,5410,5410,5410,5410,3521
20231123,141700,9991829570,5410,5420,5420,5410,1432
20231123,141600,9984079530,5410,5410,5420,5410,987
20231123,141500,9978739620,5420,5420,5420,5410,1062
20231123,141400,9972983720,5420,5420,5420,5420,0
20231123,141300,9972983720,5420,5410,5420,5410,983
20231123,141200,9967664580,5420,5420,5430,5410,17429
20231123,141100,9873328020,5420,5420,5430,5420,129
20231123,141000,9872628760,5430,5420,5430,5420,196
20231123,140900,9871565940,5420,5420,5430,5420,608
20231123,140800,9868270560,5420,5420,5430,5420,1125
20231123,140700,9862172560,5430,5430,5430,5430,316
20231123,140600,9860456680,5430,5430,5430,5430,1757
20231123,140500,9850916170,5430,5420,5430,5410,3041
20231123,140400,9834434530,5420,5420,5430,5420,1615
20231123,140300,9825679110,5420,5430,5430,5420,1481
20231123,140200,9817652060,5430,5430,5430,5430,1053
20231123,140100,9811934270,5430,5440,5450,5430,357
20231123,140000,9809992860,5450,5450,5450,5430,772
20231123,135900,9805800680,5450,5440,5450,5430,1054
20231123,135800,9800075030,5450,5440,5450,5440,203
20231123,135700,9798970680,5440,5430,5440,5430,685
20231123,135600,9795245730,5430,5430,5430,5430,174
20231123,135500,9794300910,5430,5430,5430,5430,1478
20231123,135400,9786275370,5430,5450,5450,5430,366
20231123,135300,9784285860,5440,5450,5450,5440,252
20231123,135200,9782914970,5440,5450,5450,5440,1992
20231123,135100,9772077280,5440,5430,5440,5430,161
20231123,135000,9771201450,5430,5430,5430,5430,441
20231123,134900,9768806820,5430,5430,5430,5420,1923
20231123,134800,9758366280,5430,5420,5430,5420,4049
20231123,134700,9736407950,5420,5420,5420,5410,4026
20231123,134600,9714589860,5420,5420,5420,5420,4940
20231123,134500,9687815060,5420,5430,5430,5420,879
20231123,134400,9683046420,5430,5430,5430,5420,1238
20231123,134300,9676324420,5430,5430,5430,5420,2452
20231123,134200,9663010380,5430,5430,5430,5420,1289
20231123,134100,9656011260,5430,5450,5450,5430,392
20231123,134000,9653879710,5450,5440,5450,5430,949
20231123,133900,9648721350,5440,5440,5440,5420,6522
20231123,133800,9613336670,5440,5440,5450,5430,1500
20231123,133700,9605190350,5450,5440,5450,5430,1221
20231123,133600,9598558190,5450,5450,5450,5440,1767
20231123,133500,9588931870,5450,5440,5450,5430,462
20231123,133400,9586414640,5430,5440,5440,5420,6558
20231123,133300,9550802780,5450,5440,5450,5440,132
20231123,133200,9550083880,5440,5440,5450,5440,6613
20231123,133100,9514109100,5440,5450,5450,5440,137
20231123,133000,9513363780,5440,5450,5450,5440,1874
20231123,132900,9503164350,5460,5450,5460,5450,2303
20231123,132800,9490612840,5460,5460,5460,5450,223
20231123,132700,9489397260,5460,5460,5460,5440,652
20231123,132600,9485843560,5460,5460,5460,5450,530
20231123,132500,9482954880,5440,5450,5450,5440,750
20231123,132400,9478873280,5450,5460,5460,5450,1703
20231123,132300,9469590850,5470,5470,5480,5460,773
20231123,132200,9465364270,5470,5460,5470,5460,2282
20231123,132100,9452897140,5450,5460,5460,5450,910
20231123,132000,9447937540,5460,5460,5460,5460,537
20231123,131900,9445005520,5460,5450,5460,5450,666
20231123,131800,9441375670,5450,5450,5460,5450,299
20231123,131700,9439746080,5460,5450,5470,5450,310
20231123,131600,9438054460,5470,5450,5470,5450,280
20231123,131500,9436528120,5450,5460,5460,5450,550
20231123,131400,9433526620,5460,5460,5460,5460,70
20231123,131300,9433144420,5470,5470,5470,5460,88
20231123,131200,9432663810,5470,5460,5470,5460,628
20231123,131100,9429234910,5480,5490,5490,5470,82
20231123,131000,9428786310,5480,5470,5480,5470,764
20231123,130900,9424602410,5470,5460,5470,5460,635
20231123,130800,9421134140,5460,5450,5460,5450,394
20231123,130700,9418984030,5450,5460,5460,5450,68
20231123,130600,9418612880,5460,5460,5460,5460,240
20231123,130500,9417302480,5460,5460,5470,5460,482
20231123,130400,9414670550,5460,5470,5470,5460,91
20231123,130300,9414172870,5470,5470,5470,5470,200
20231123,130200,9413078870,5470,5450,5470,5440,2895
20231123,130100,9397289440,5450,5450,5450,5440,650
20231123,130000,9393746950,5440,5450,5450,5440,499
20231123,125900,9391028890,5450,5430,5450,5430,2295
20231123,125800,9378554510,5440,5440,5450,5430,3326
20231123,125700,9360486920,5430,5440,5440,5430,2381
20231123,125600,9347542560,5440,5440,5440,5440,2509
20231123,125500,9333893600,5440,5460,5460,5440,601
20231123,125400,9330624120,5440,5440,5460,5440,1418
20231123,125300,9322907360,5440,5440,5450,5440,4301
20231123,125200,9299507920,5440,5450,5450,5440,4929
20231123,125100,9272658340,5450,5450,5460,5450,3794
20231123,125000,9251980620,5460,5450,5460,5450,741
20231123,124900,9247935760,5450,5470,5470,5440,16682
20231123,124800,9157002580,5460,5470,5470,5460,2715
20231123,124700,9142176850,5460,5470,5470,5460,476
20231123,124600,9139577550,5460,5470,5470,5460,1867
20231123,124500,9129378860,5480,5480,5490,5470,2391
20231123,124400,9116298640,5480,5490,5490,5470,764
20231123,124300,9112115480,5480,5470,5480,5470,579
20231123,124200,9108945350,5500,5480,5500,5480,670
20231123,124100,9105273670,5500,5500,5500,5480,1005
20231123,124000,9099766170,5480,5470,5500,5470,1862
20231123,123900,9089577490,5470,5490,5490,5470,1713
20231123,123800,9080188300,5490,5480,5490,5480,1909
20231123,123700,9069726940,5480,5480,5500,5480,4002
20231123,123600,9047744830,5490,5490,5490,5480,88
20231123,123500,9047262470,5490,5490,5490,5490,462
20231123,123400,9044726090,5490,5490,5490,5490,126
20231123,123300,9044034350,5490,5490,5490,5490,1220
20231123,123200,9037336550,5490,5490,5500,5490,636
20231123,123100,9033844800,5490,5500,5500,5490,456
20231123,123000,9031339790,5500,5490,5500,5490,206
20231123,122900,9030208820,5490,5490,5490,5480,965
20231123,122800,9024910980,5480,5480,5480,5470,407
20231123,122700,9022682370,5480,5470,5480,5470,60
20231123,122600,9022353770,5470,5480,5490,5470,206
20231123,122500,9021224850,5490,5480,5490,5480,2123
20231123,122400,9009590510,5480,5480,5480,5470,1058
20231123,122300,9003797710,5470,5470,5470,5470,1214
20231123,122200,8997157130,5470,5470,5470,5460,5221
20231123,122100,8968599620,5480,5480,5490,5470,324
20231123,122000,8966824140,5480,5490,5490,5470,107
20231123,121900,8966238720,5470,5470,5490,5470,1808
20231123,121800,8956342220,5470,5480,5480,5470,1194
20231123,121700,8949800420,5480,5480,5490,5480,1200
20231123,121600,8943224400,5480,5480,5490,5480,315
20231123,121500,8941496170,5480,5490,5490,5480,2128
20231123,121400,8929831760,5490,5480,5490,5480,297
20231123,121300,8928201410,5480,5480,5500,5470,1330
20231123,121200,8920912740,5480,5480,5490,5480,5363
20231123,121100,8891523470,5480,5490,5490,5480,401
20231123,121000,8889323980,5480,5490,5490,5480,2199
20231123,120900,8877270340,5490,5490,5490,5480,3116
20231123,120800,8860184020,5490,5500,5500,5490,3060
20231123,120700,8843379380,5490,5490,5500,5490,524
20231123,120600,8840500590,5500,5490,5500,5490,390
20231123,120500,8838359250,5490,5500,5500,5490,1772
20231123,120400,8828626530,5500,5490,5500,5490,1570
20231123,120300,8820001560,5490,5500,5500,5490,711
20231123,120200,8816097110,5500,5500,5500,5500,3724
20231123,120100,8795615110,5500,5510,5510,5500,1108
20231123,120000,8789521100,5510,5510,5510,5510,2906
20231123,115900,8773509040,5510,5510,5510,5510,2595
20231123,115800,8759210590,5510,5520,5530,5510,1888
20231123,115700,8748795990,5520,5530,5530,5520,291
20231123,115600,8747186860,5520,5530,5530,5520,411
20231123,115500,8744917200,5520,5530,5530,5520,175
20231123,115400,8743949690,5530,5530,5530,5520,178
20231123,115300,8742965750,5530,5520,5540,5520,5336
20231123,115200,8713490300,5520,5530,5530,5520,2139
20231123,115100,8701667180,5530,5520,5530,5510,1091
20231123,115000,8695646500,5520,5520,5530,5520,209
20231123,114900,8694492760,5520,5520,5530,5510,4596
20231123,114800,8669131710,5520,5510,5520,5510,206
20231123,114700,8667995120,5510,5520,5520,5510,755
20231123,114600,8663828000,5520,5510,5520,5510,1048
20231123,114500,8658043140,5510,5510,5510,5510,344
20231123,114400,8656147700,5510,5520,5520,5510,513
20231123,114300,8653316590,5520,5520,5530,5520,1393
20231123,114200,8645622230,5520,5520,5520,5520,1512
20231123,114100,8637275990,5520,5520,5520,5510,405
20231123,114000,8635040780,5510,5510,5520,5510,921
20231123,113900,8629965790,5520,5510,5520,5510,353
20231123,113800,8628020000,5520,5520,5520,5520,503
20231123,113700,8625243440,5520,5530,5530,5520,284
20231123,113600,8623675680,5530,5530,5530,5530,9
20231123,113500,8623625910,5530,5520,5530,5520,163
20231123,113400,8622724560,5510,5510,5530,5510,1935
20231123,113300,8612060430,5510,5530,5530,5510,2810
20231123,113200,8596535910,5530,5510,5530,5500,5027
20231123,113100,8568794930,5500,5510,5510,5500,577
20231123,113000,8565621310,5510,5490,5510,5490,3006
20231123,112900,8549088310,5500,5500,5500,5500,0
20231123,112800,8549088310,5500,5490,5500,5490,2359
20231123,112700,8536137270,5490,5500,5500,5490,3148
20231123,112600,8518825760,5500,5510,5510,5500,1030
20231123,112500,8513154670,5520,5490,5520,5490,1379
20231123,112400,8505572320,5490,5510,5520,5490,6510
20231123,112300,8469778030,5510,5520,5520,5510,4785
20231123,112200,8443376980,5520,5520,5520,5520,2241
20231123,112100,8431006660,5520,5530,5530,5520,1564
20231123,112000,8422364900,5530,5530,5530,5520,1331
20231123,111900,8415006990,5530,5520,5530,5510,3454
20231123,111800,8395972430,5520,5520,5530,5520,1235
20231123,111700,8389154920,5520,5520,5530,5520,281
20231123,111600,8387602460,5530,5540,5540,5520,4319
20231123,111500,8363760520,5540,5540,5540,5530,4904
20231123,111400,8336633430,5540,5530,5540,5530,2176
20231123,111300,8324578420,5540,5540,5540,5530,1365
20231123,111200,8317019320,5530,5520,5540,5520,1333
20231123,111100,8309647070,5530,5530,5530,5520,1009
20231123,111000,8304067870,5530,5530,5540,5530,433
20231123,110900,8301673160,5540,5540,5550,5530,1961
20231123,110800,8290812090,5540,5530,5540,5530,5281
20231123,110700,8261565810,5530,5520,5540,5510,3699
20231123,110600,8241125280,5520,5520,5520,5520,445
20231123,110500,8238668880,5510,5510,5520,5510,782
20231123,110400,8234355830,5510,5510,5510,5500,1103
20231123,110300,8228279510,5500,5500,5510,5500,1344
20231123,110200,8220886030,5500,5500,5510,5500,2377
20231123,110100,8207806020,5490,5490,5500,5490,899
20231123,110000,8202867730,5500,5470,5500,5470,994
20231123,105900,8197422180,5470,5480,5490,5470,7560
20231123,105800,8156052580,5480,5490,5490,5480,5990
20231123,105700,8123227150,5490,5500,5510,5480,3559
20231123,105600,8103688260,5500,5500,5510,5500,2490
20231123,105500,8089991450,5500,5500,5500,5490,5383
20231123,105400,8060435870,5490,5520,5520,5490,6597
20231123,105300,8024155020,5520,5530,5530,5510,792
20231123,105200,8019782500,5530,5510,5530,5510,1688
20231123,105100,8010466070,5520,5520,5520,5510,380
20231123,105000,8008368530,5520,5530,5530,5500,1161
20231123,104900,8001959750,5530,5520,5530,5500,1793
20231123,104800,7992070060,5510,5500,5520,5500,263
20231123,104700,7990622220,5500,5530,5530,5500,673
20231123,104600,7986919290,5530,5480,5530,5480,3203
20231123,104500,7969334940,5490,5500,5500,5490,2803
20231123,104400,7953943280,5490,5500,5510,5490,2086
20231123,104300,7942472720,5500,5520,5520,5500,4471
20231123,104200,7917874230,5500,5510,5530,5500,3528
20231123,104100,7898407690,5500,5540,5540,5500,8046
20231123,104000,7854031900,5530,5540,5540,5530,5979
20231123,103900,7820918270,5540,5500,5540,5500,5041
20231123,103800,7793079870,5500,5500,5510,5490,9909
20231123,103700,7738592030,5510,5520,5530,5490,27863
20231123,103600,7585228580,5520,5530,5540,5520,6638
20231123,103500,7548554280,5530,5550,5550,5530,8589
20231123,103400,7501028430,5550,5530,5550,5520,7886
20231123,103300,7457409310,5530,5550,5550,5520,19366
20231123,103200,7350358100,5530,5550,5550,5530,13349
20231123,103100,7276447060,5550,5560,5570,5550,16973
20231123,103000,7182154810,5560,5550,5600,5550,29594
20231123,102900,7017058370,5560,5600,5610,5530,58123
20231123,102800,6693333250,5600,5610,5670,5600,77922
20231123,102700,6255411160,5620,5670,5710,5570,185110
20231123,102600,5207611940,5670,5540,5670,5540,124993
20231123,102500,4507831580,5530,5480,5530,5480,31948
20231123,102400,4331727090,5470,5470,5470,5470,161
20231123,102300,4330846420,5470,5470,5480,5460,1683
20231123,102200,4321640700,5470,5460,5480,5450,2336
20231123,102100,4308854730,5460,5450,5460,5450,1189
20231123,102000,4302367830,5460,5450,5470,5450,451
20231123,101900,4299906840,5450,5460,5460,5440,1721
20231123,101800,4290522900,5460,5460,5460,5460,207
20231123,101700,4289392680,5460,5430,5470,5430,3662
20231123,101600,4269460390,5440,5440,5450,5430,4983
20231123,101500,4242370070,5440,5440,5440,5440,846
20231123,101400,4237767830,5440,5440,5440,5440,978
20231123,101300,4232447510,5450,5450,5450,5440,213
20231123,101200,4231286710,5450,5430,5450,5430,127
20231123,101100,4230596770,5430,5430,5430,5430,5918
20231123,101000,4198462030,5440,5450,5450,5440,694
20231123,100900,4194686590,5440,5430,5440,5430,1612
20231123,100800,4185929490,5430,5440,5440,5430,2789
20231123,100700,4170782000,5440,5450,5450,5430,4542
20231123,100600,4146074470,5440,5440,5440,5440,4322
20231123,100500,4122562790,5440,5440,5440,5440,1480
20231123,100400,4114511590,5450,5460,5470,5440,10268
20231123,100300,4058533930,5460,5460,5460,5440,4104
20231123,100200,4036136100,5440,5460,5470,5440,8344
20231123,100100,3990658780,5470,5470,5480,5460,3944
20231123,100000,3969064920,5470,5460,5470,5450,11824
20231123,095900,3904581790,5460,5460,5470,5460,2641
20231123,095800,3890152130,5460,5460,5470,5450,3051
20231123,095700,3873495810,5460,5470,5490,5460,10258
20231123,095600,3817385130,5470,5480,5500,5470,10208
20231123,095500,3761387030,5500,5490,5510,5470,15531
20231123,095400,3676111820,5480,5470,5490,5470,7400
20231123,095300,3635566660,5480,5480,5480,5470,4532
20231123,095200,3610731580,5480,5470,5480,5470,933
20231123,095100,3605626170,5470,5460,5480,5460,12381
20231123,095000,3538024290,5460,5470,5480,5460,4210
20231123,094900,3515014090,5470,5470,5490,5460,1623
20231123,094800,3506134390,5480,5490,5490,5470,3541
20231123,094700,3486721970,5500,5490,5500,5490,6392
20231123,094600,3451571830,5490,5500,5510,5490,10542
20231123,094500,3393667290,5500,5480,5500,5470,13376
20231123,094400,3320262360,5480,5470,5480,5460,6579
20231123,094300,3284260690,5470,5460,5470,5450,6306
20231123,094200,3249787570,5460,5430,5460,5430,3965
20231123,094100,3228169240,5440,5430,5450,5420,2148
20231123,094000,3216482980,5430,5450,5450,5420,10376
20231123,093900,3160160570,5450,5440,5460,5440,1163
20231123,093800,3153823410,5460,5440,5460,5430,2594
20231123,093700,3139703380,5440,5450,5460,5440,4660
20231123,093600,3114323180,5450,5460,5460,5450,2030
20231123,093500,3103255700,5460,5460,5460,5450,337
20231123,093400,3101418450,5450,5440,5460,5440,634
20231123,093300,3097961810,5430,5460,5460,5430,10561
20231123,093200,3040427320,5460,5440,5470,5440,4922
20231123,093100,3013560810,5440,5430,5450,5430,2865
20231123,093000,2997975260,5430,5410,5450,5410,5471
20231123,092900,2968286210,5410,5420,5430,5390,40767
20231123,092800,2747996690,5420,5440,5440,5420,11072
20231123,092700,2687949020,5440,5440,5450,5430,3372
20231123,092600,2669624070,5440,5440,5440,5430,1886
20231123,092500,2659373380,5420,5420,5440,5420,9245
20231123,092400,2609212990,5420,5460,5460,5420,35844
20231123,092300,2414313540,5450,5470,5470,5450,5369
20231123,092200,2385001990,5460,5470,5470,5450,3808
20231123,092100,2364203480,5460,5460,5470,5450,5072
20231123,092000,2336526680,5450,5460,5460,5440,5761
20231123,091900,2305130000,5440,5500,5510,5440,37288
20231123,091800,2100871280,5510,5480,5510,5470,12844
20231123,091700,2030382030,5470,5480,5480,5470,5470
20231123,091600,2000423160,5480,5480,5490,5470,2520
20231123,091500,1986627370,5470,5500,5500,5470,7371
20231123,091400,1946200390,5500,5440,5500,5440,5938
20231123,091300,1913704450,5440,5440,5450,5430,5742
20231123,091200,1882465890,5440,5440,5450,5430,13501
20231123,091100,1809071270,5440,5460,5470,5440,13012
20231123,091000,1738138500,5470,5480,5480,5460,25720
20231123,090900,1597595120,5480,5490,5490,5460,8166
20231123,090800,1552921550,5480,5510,5520,5480,11980
20231123,090700,1487009160,5510,5490,5510,5480,17440
20231123,090600,1391195950,5490,5460,5490,5460,12006
20231123,090500,1325399100,5460,5450,5470,5430,10076
20231123,090400,1270517300,5430,5420,5450,5420,21105
20231123,090300,1155923530,5430,5460,5480,5430,26115
20231123,090200,1013540360,5460,5490,5500,5450,50337
20231123,090100,738560010,5500,5550,5550,5490,43418
20231123,090000,499162750,5540,5500,5540,5500,88868