stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211500,267167326510,5020,5020,5020,5020,192222
20231115,211400,267167326510,5020,5020,5020,5020,0
20231115,211300,267167326510,5020,5020,5020,5020,0
20231115,211200,267167326510,5020,5020,5020,5020,0
20231115,211100,267167326510,5020,5020,5020,5020,0
20231115,211000,267167326510,5020,5020,5020,5020,0
20231115,210900,267167326510,5020,5020,5020,5020,0
20231115,210800,267167326510,5020,5020,5020,5020,0
20231115,210700,267167326510,5020,5020,5020,5020,0
20231115,210600,267167326510,5020,5020,5020,5020,0
20231115,210500,267167326510,5020,5020,5020,5020,0
20231115,210400,267167326510,5020,5020,5020,5020,0
20231115,210300,267167326510,5020,5020,5020,5020,0
20231115,210200,267167326510,5020,5020,5020,5020,0
20231115,210100,267167326510,5020,5020,5020,5020,0
20231115,210000,267167326510,5020,5020,5020,5020,0
20231115,205900,267167326510,5020,5020,5020,5020,0
20231115,205800,267167326510,5020,5020,5020,5020,0
20231115,205700,267167326510,5020,5020,5020,5020,0
20231115,205600,267167326510,5020,5020,5020,5020,0
20231115,205500,267167326510,5020,5020,5020,5020,0
20231115,205400,267167326510,5020,5020,5020,5020,0
20231115,205300,267167326510,5020,5020,5020,5020,0
20231115,205200,267167326510,5020,5020,5020,5020,0
20231115,205100,267167326510,5020,5020,5020,5020,0
20231115,205000,267167326510,5020,5020,5020,5020,0
20231115,204900,267167326510,5020,5020,5020,5020,0
20231115,204800,267167326510,5020,5020,5020,5020,0
20231115,204700,267167326510,5020,5020,5020,5020,0
20231115,204600,267167326510,5020,5020,5020,5020,0
20231115,204500,267167326510,5020,5020,5020,5020,192222
20231115,204400,267167326510,5020,5020,5020,5020,0
20231115,204300,267167326510,5020,5020,5020,5020,0
20231115,204200,267167326510,5020,5020,5020,5020,0
20231115,204100,267167326510,5020,5020,5020,5020,0
20231115,204000,267167326510,5020,5020,5020,5020,0
20231115,203900,267167326510,5020,5020,5020,5020,0
20231115,203800,267167326510,5020,5020,5020,5020,0
20231115,203700,267167326510,5020,5020,5020,5020,0
20231115,203600,267167326510,5020,5020,5020,5020,0
20231115,203500,267167326510,5020,5020,5020,5020,0
20231115,203400,267167326510,5020,5020,5020,5020,0
20231115,203300,267167326510,5020,5020,5020,5020,0
20231115,203200,267167326510,5020,5020,5020,5020,0
20231115,203100,267167326510,5020,5020,5020,5020,0
20231115,203000,267167326510,5020,5020,5020,5020,0
20231115,202900,267167326510,5020,5020,5020,5020,0
20231115,202800,267167326510,5020,5020,5020,5020,0
20231115,202700,267167326510,5020,5020,5020,5020,0
20231115,202600,267167326510,5020,5020,5020,5020,0
20231115,202500,267167326510,5020,5020,5020,5020,0
20231115,202400,267167326510,5020,5020,5020,5020,0
20231115,202300,267167326510,5020,5020,5020,5020,0
20231115,202200,267167326510,5020,5020,5020,5020,0
20231115,202100,267167326510,5020,5020,5020,5020,0
20231115,202000,267167326510,5020,5020,5020,5020,0
20231115,201900,267167326510,5020,5020,5020,5020,0
20231115,201800,267167326510,5020,5020,5020,5020,0
20231115,201700,267167326510,5020,5020,5020,5020,0
20231115,201600,267167326510,5020,5020,5020,5020,0
20231115,201500,267167326510,5020,5020,5020,5020,192222
20231115,201400,267167326510,5020,5020,5020,5020,0
20231115,201300,267167326510,5020,5020,5020,5020,0
20231115,201200,267167326510,5020,5020,5020,5020,0
20231115,201100,267167326510,5020,5020,5020,5020,0
20231115,201000,267167326510,5020,5020,5020,5020,0
20231115,200900,267167326510,5020,5020,5020,5020,0
20231115,200800,267167326510,5020,5020,5020,5020,0
20231115,200700,267167326510,5020,5020,5020,5020,0
20231115,200600,267167326510,5020,5020,5020,5020,0
20231115,200500,267167326510,5020,5020,5020,5020,0
20231115,200400,267167326510,5020,5020,5020,5020,0
20231115,200300,267167326510,5020,5020,5020,5020,0
20231115,200200,267167326510,5020,5020,5020,5020,0
20231115,200100,267167326510,5020,5020,5020,5020,0
20231115,200000,267167326510,5020,5020,5020,5020,0
20231115,195900,267167326510,5020,5020,5020,5020,0
20231115,195800,267167326510,5020,5020,5020,5020,0
20231115,195700,267167326510,5020,5020,5020,5020,0
20231115,195600,267167326510,5020,5020,5020,5020,0
20231115,195500,267167326510,5020,5020,5020,5020,0
20231115,195400,267167326510,5020,5020,5020,5020,0
20231115,195300,267167326510,5020,5020,5020,5020,0
20231115,195200,267167326510,5020,5020,5020,5020,0
20231115,195100,267167326510,5020,5020,5020,5020,0
20231115,195000,267167326510,5020,5020,5020,5020,0
20231115,194900,267167326510,5020,5020,5020,5020,0
20231115,194800,267167326510,5020,5020,5020,5020,0
20231115,194700,267167326510,5020,5020,5020,5020,0
20231115,194600,267167326510,5020,5020,5020,5020,0
20231115,194500,267167326510,5020,5020,5020,5020,192222
20231115,194400,267167326510,5020,5020,5020,5020,0
20231115,194300,267167326510,5020,5020,5020,5020,0
20231115,194200,267167326510,5020,5020,5020,5020,0
20231115,194100,267167326510,5020,5020,5020,5020,0
20231115,194000,267167326510,5020,5020,5020,5020,0
20231115,193900,267167326510,5020,5020,5020,5020,0
20231115,193800,267167326510,5020,5020,5020,5020,0
20231115,193700,267167326510,5020,5020,5020,5020,0
20231115,193600,267167326510,5020,5020,5020,5020,0
20231115,193500,267167326510,5020,5020,5020,5020,0
20231115,193400,267167326510,5020,5020,5020,5020,0
20231115,193300,267167326510,5020,5020,5020,5020,0
20231115,193200,267167326510,5020,5020,5020,5020,0
20231115,193100,267167326510,5020,5020,5020,5020,0
20231115,193000,267167326510,5020,5020,5020,5020,0
20231115,192900,267167326510,5020,5020,5020,5020,0
20231115,192800,267167326510,5020,5020,5020,5020,0
20231115,192700,267167326510,5020,5020,5020,5020,0
20231115,192600,267167326510,5020,5020,5020,5020,0
20231115,192500,267167326510,5020,5020,5020,5020,0
20231115,192400,267167326510,5020,5020,5020,5020,0
20231115,192300,267167326510,5020,5020,5020,5020,0
20231115,192200,267167326510,5020,5020,5020,5020,0
20231115,192100,267167326510,5020,5020,5020,5020,0
20231115,192000,267167326510,5020,5020,5020,5020,0
20231115,191900,267167326510,5020,5020,5020,5020,0
20231115,191800,267167326510,5020,5020,5020,5020,0
20231115,191700,267167326510,5020,5020,5020,5020,0
20231115,191600,267167326510,5020,5020,5020,5020,0
20231115,191500,267167326510,5020,5020,5020,5020,192222
20231115,191400,267167326510,5020,5020,5020,5020,0
20231115,191300,267167326510,5020,5020,5020,5020,0
20231115,191200,267167326510,5020,5020,5020,5020,0
20231115,191100,267167326510,5020,5020,5020,5020,0
20231115,191000,267167326510,5020,5020,5020,5020,0
20231115,190900,267167326510,5020,5020,5020,5020,0
20231115,190800,267167326510,5020,5020,5020,5020,0
20231115,190700,267167326510,5020,5020,5020,5020,0
20231115,190600,267167326510,5020,5020,5020,5020,0
20231115,190500,267167326510,5020,5020,5020,5020,0
20231115,190400,267167326510,5020,5020,5020,5020,0
20231115,190300,267167326510,5020,5020,5020,5020,0
20231115,190200,267167326510,5020,5020,5020,5020,0
20231115,190100,267167326510,5020,5020,5020,5020,0
20231115,190000,267167326510,5020,5020,5020,5020,0
20231115,185900,267167326510,5020,5020,5020,5020,0
20231115,185800,267167326510,5020,5020,5020,5020,0
20231115,185700,267167326510,5020,5020,5020,5020,0
20231115,185600,267167326510,5020,5020,5020,5020,0
20231115,185500,267167326510,5020,5020,5020,5020,0
20231115,185400,267167326510,5020,5020,5020,5020,0
20231115,185300,267167326510,5020,5020,5020,5020,0
20231115,185200,267167326510,5020,5020,5020,5020,0
20231115,185100,267167326510,5020,5020,5020,5020,0
20231115,185000,267167326510,5020,5020,5020,5020,0
20231115,184900,267167326510,5020,5020,5020,5020,0
20231115,184800,267167326510,5020,5020,5020,5020,0
20231115,184700,267167326510,5020,5020,5020,5020,0
20231115,184600,267167326510,5020,5020,5020,5020,0
20231115,184500,267167326510,5020,5020,5020,5020,192222
20231115,184400,267167326510,5020,5020,5020,5020,0
20231115,184300,267167326510,5020,5020,5020,5020,0
20231115,184200,267167326510,5020,5020,5020,5020,0
20231115,184100,267167326510,5020,5020,5020,5020,0
20231115,184000,267167326510,5020,5020,5020,5020,0
20231115,183900,267167326510,5020,5020,5020,5020,0
20231115,183800,267167326510,5020,5020,5020,5020,0
20231115,183700,267167326510,5020,5020,5020,5020,0
20231115,183600,267167326510,5020,5020,5020,5020,0
20231115,183500,267167326510,5020,5020,5020,5020,0
20231115,183400,267167326510,5020,5020,5020,5020,0
20231115,183300,267167326510,5020,5020,5020,5020,0
20231115,183200,267167326510,5020,5020,5020,5020,0
20231115,183100,267167326510,5020,5020,5020,5020,0
20231115,183000,267167326510,5020,5020,5020,5020,0
20231115,182900,267167326510,5020,5020,5020,5020,0
20231115,182800,267167326510,5020,5020,5020,5020,0
20231115,182700,267167326510,5020,5020,5020,5020,0
20231115,182600,267167326510,5020,5020,5020,5020,0
20231115,182500,267167326510,5020,5020,5020,5020,0
20231115,182400,267167326510,5020,5020,5020,5020,0
20231115,182300,267167326510,5020,5020,5020,5020,0
20231115,182200,267167326510,5020,5020,5020,5020,0
20231115,182100,267167326510,5020,5020,5020,5020,0
20231115,182000,267167326510,5020,5020,5020,5020,0
20231115,181900,267167326510,5020,5020,5020,5020,0
20231115,181800,267167326510,5020,5020,5020,5020,0
20231115,181700,267167326510,5020,5020,5020,5020,0
20231115,181600,267167326510,5020,5020,5020,5020,0
20231115,181500,267167326510,5020,5020,5020,5020,192222
20231115,181400,267167326510,5020,5020,5020,5020,0
20231115,181300,267167326510,5020,5020,5020,5020,0
20231115,181200,267167326510,5020,5020,5020,5020,0
20231115,181100,267167326510,5020,5020,5020,5020,0
20231115,181000,267167326510,5020,5020,5020,5020,0
20231115,180900,267167326510,5020,5020,5020,5020,0
20231115,180800,267167326510,5020,5020,5020,5020,0
20231115,180700,267167326510,5020,5020,5020,5020,0
20231115,180600,267167326510,5020,5020,5020,5020,0
20231115,180500,267167326510,5020,5020,5020,5020,0
20231115,180400,267167326510,5020,5020,5020,5020,0
20231115,180300,267167326510,5020,5020,5020,5020,0
20231115,180200,267167326510,5020,5020,5020,5020,0
20231115,180100,267167326510,5020,5020,5020,5020,0
20231115,180000,267167326510,5020,5020,5020,5020,0
20231115,175900,267167326510,5020,5020,5020,5020,0
20231115,175800,267167326510,5020,5020,5020,5020,0
20231115,175700,267167326510,5020,5020,5020,5020,0
20231115,175600,267167326510,5020,5020,5020,5020,0
20231115,175500,267167326510,5020,5020,5020,5020,0
20231115,175400,267167326510,5020,5020,5020,5020,0
20231115,175300,267167326510,5020,5020,5020,5020,0
20231115,175200,267167326510,5020,5020,5020,5020,0
20231115,175100,267167326510,5020,5020,5020,5020,0
20231115,175000,267167326510,5020,5020,5020,5020,0
20231115,174900,267167326510,5020,5020,5020,5020,0
20231115,174800,267167326510,5020,5020,5020,5020,0
20231115,174700,267167326510,5020,5020,5020,5020,0
20231115,174600,267167326510,5020,5020,5020,5020,0
20231115,174500,267167326510,5020,5020,5020,5020,192222
20231115,174400,267167326510,5020,5020,5020,5020,0
20231115,174300,267167326510,5020,5020,5020,5020,0
20231115,174200,267167326510,5020,5020,5020,5020,0
20231115,174100,267167326510,5020,5020,5020,5020,0
20231115,174000,267167326510,5020,5020,5020,5020,0
20231115,173900,267167326510,5020,5020,5020,5020,0
20231115,173800,267167326510,5020,5020,5020,5020,0
20231115,173700,267167326510,5020,5020,5020,5020,0
20231115,173600,267167326510,5020,5020,5020,5020,0
20231115,173500,267167326510,5020,5020,5020,5020,0
20231115,173400,267167326510,5020,5020,5020,5020,0
20231115,173300,267167326510,5020,5020,5020,5020,0
20231115,173200,267167326510,5020,5020,5020,5020,0
20231115,173100,267167326510,5020,5020,5020,5020,0
20231115,173000,267167326510,5020,5020,5020,5020,0
20231115,172900,267167326510,5020,5020,5020,5020,0
20231115,172800,267167326510,5020,5020,5020,5020,0
20231115,172700,267167326510,5020,5020,5020,5020,0
20231115,172600,267167326510,5020,5020,5020,5020,0
20231115,172500,267167326510,5020,5020,5020,5020,0
20231115,172400,267167326510,5020,5020,5020,5020,0
20231115,172300,267167326510,5020,5020,5020,5020,0
20231115,172200,267167326510,5020,5020,5020,5020,0
20231115,172100,267167326510,5020,5020,5020,5020,0
20231115,172000,267167326510,5020,5020,5020,5020,0
20231115,171900,267167326510,5020,5020,5020,5020,0
20231115,171800,267167326510,5020,5020,5020,5020,0
20231115,171700,267167326510,5020,5020,5020,5020,0
20231115,171600,267167326510,5020,5020,5020,5020,0
20231115,171500,267167326510,5020,5020,5020,5020,192222
20231115,171400,267167326510,5020,5020,5020,5020,0
20231115,171300,267167326510,5020,5020,5020,5020,0
20231115,171200,267167326510,5020,5020,5020,5020,0
20231115,171100,267167326510,5020,5020,5020,5020,0
20231115,171000,267167326510,5020,5020,5020,5020,0
20231115,170900,267167326510,5020,5020,5020,5020,0
20231115,170800,267167326510,5020,5020,5020,5020,0
20231115,170700,267167326510,5020,5020,5020,5020,0
20231115,170600,267167326510,5020,5020,5020,5020,0
20231115,170500,267167326510,5020,5020,5020,5020,0
20231115,170400,267167326510,5020,5020,5020,5020,0
20231115,170300,267167326510,5020,5020,5020,5020,0
20231115,170200,267167326510,5020,5020,5020,5020,0
20231115,170100,267167326510,5020,5020,5020,5020,0
20231115,170000,267167326510,5020,5020,5020,5020,0
20231115,165900,267167326510,5020,5020,5020,5020,0
20231115,165800,267167326510,5020,5020,5020,5020,0
20231115,165700,267167326510,5020,5020,5020,5020,0
20231115,165600,267167326510,5020,5020,5020,5020,0
20231115,165500,267167326510,5020,5020,5020,5020,0
20231115,165400,267167326510,5020,5020,5020,5020,0
20231115,165300,267167326510,5020,5020,5020,5020,0
20231115,165200,267167326510,5020,5020,5020,5020,0
20231115,165100,267167326510,5020,5020,5020,5020,0
20231115,165000,267167326510,5020,5020,5020,5020,0
20231115,164900,267167326510,5020,5020,5020,5020,0
20231115,164800,267167326510,5020,5020,5020,5020,0
20231115,164700,267167326510,5020,5020,5020,5020,0
20231115,164600,267167326510,5020,5020,5020,5020,0
20231115,164500,267167326510,5020,5020,5020,5020,192222
20231115,164400,267167326510,5020,5020,5020,5020,0
20231115,164300,267167326510,5020,5020,5020,5020,0
20231115,164200,267167326510,5020,5020,5020,5020,0
20231115,164100,267167326510,5020,5020,5020,5020,0
20231115,164000,267167326510,5020,5020,5020,5020,0
20231115,163900,267167326510,5020,5020,5020,5020,0
20231115,163800,267167326510,5020,5020,5020,5020,0
20231115,163700,267167326510,5020,5020,5020,5020,0
20231115,163600,267167326510,5020,5020,5020,5020,0
20231115,163500,267167326510,5020,5020,5020,5020,0
20231115,163400,267167326510,5020,5020,5020,5020,0
20231115,163300,267167326510,5020,5020,5020,5020,0
20231115,163200,267167326510,5020,5020,5020,5020,0
20231115,163100,267167326510,5020,5020,5020,5020,0
20231115,163000,267167326510,5020,5020,5020,5020,0
20231115,162900,267167326510,5020,5020,5020,5020,0
20231115,162800,267167326510,5020,5020,5020,5020,0
20231115,162700,267167326510,5020,5020,5020,5020,0
20231115,162600,267167326510,5020,5020,5020,5020,0
20231115,162500,267167326510,5020,5020,5020,5020,0
20231115,162400,267167326510,5020,5020,5020,5020,0
20231115,162300,267167326510,5020,5020,5020,5020,0
20231115,162200,267167326510,5020,5020,5020,5020,0
20231115,162100,267167326510,5020,5020,5020,5020,0
20231115,162000,267167326510,5020,5020,5020,5020,0
20231115,161900,267167326510,5020,5020,5020,5020,0
20231115,161800,267167326510,5020,5020,5020,5020,0
20231115,161700,267167326510,5020,5020,5020,5020,0
20231115,161600,267167326510,5020,5020,5020,5020,0
20231115,161500,267167326510,5020,5020,5020,5020,192222
20231115,161400,267167326510,5020,5020,5020,5020,0
20231115,161300,267167326510,5020,5020,5020,5020,0
20231115,161200,267167326510,5020,5020,5020,5020,0
20231115,161100,267167326510,5020,5020,5020,5020,0
20231115,161000,267167326510,5020,5020,5020,5020,0
20231115,160900,267167326510,5020,5020,5020,5020,0
20231115,160800,267167326510,5020,5020,5020,5020,0
20231115,160700,267167326510,5020,5020,5020,5020,0
20231115,160600,267167326510,5020,5020,5020,5020,0
20231115,160500,267167326510,5020,5020,5020,5020,0
20231115,160400,267167326510,5020,5020,5020,5020,0
20231115,160300,267167326510,5020,5020,5020,5020,0
20231115,160200,267167326510,5020,5020,5020,5020,0
20231115,160100,267167326510,5020,5020,5020,5020,0
20231115,160000,267167326510,5020,5020,5020,5020,0
20231115,155900,267167326510,5020,5020,5020,5020,0
20231115,155800,267167326510,5020,5020,5020,5020,0
20231115,155700,267167326510,5020,5020,5020,5020,0
20231115,155600,267167326510,5020,5020,5020,5020,0
20231115,155500,267167326510,5020,5020,5020,5020,0
20231115,155400,267167326510,5020,5020,5020,5020,0
20231115,155300,267167326510,5020,5020,5020,5020,0
20231115,155200,267167326510,5020,5020,5020,5020,0
20231115,155100,267167326510,5020,5020,5020,5020,0
20231115,155000,267167326510,5020,5020,5020,5020,0
20231115,154900,267167326510,5020,5020,5020,5020,0
20231115,154800,267167326510,5020,5020,5020,5020,0
20231115,154700,267167326510,5020,5020,5020,5020,0
20231115,154600,267167326510,5020,5020,5020,5020,0
20231115,154500,267167326510,5020,5020,5020,5020,192222
20231115,154400,267167326510,5020,5020,5020,5020,0
20231115,154300,267167326510,5020,5020,5020,5020,0
20231115,154200,267167326510,5020,5020,5020,5020,0
20231115,154100,267167326510,5020,5020,5020,5020,0
20231115,154000,267167326510,5020,5020,5020,5020,0
20231115,153900,267167326510,5020,5020,5020,5020,0
20231115,153800,267167326510,5020,5020,5020,5020,0
20231115,153700,267167326510,5020,5020,5020,5020,0
20231115,153600,267167326510,5020,5020,5020,5020,0
20231115,153500,267167326510,5020,5020,5020,5020,0
20231115,153400,267167326510,5020,5020,5020,5020,0
20231115,153300,267167326510,5020,5020,5020,5020,0
20231115,153200,267167326510,5020,5020,5020,5020,0
20231115,153100,267167326510,5020,5020,5020,5020,0
20231115,153000,267167326510,5020,5020,5020,5020,192222
20231115,152900,266202372070,4995,4995,4995,4995,0
20231115,152800,266202372070,4995,4995,4995,4995,0
20231115,152700,266202372070,4995,4995,4995,4995,0
20231115,152600,266202372070,4995,4995,4995,4995,0
20231115,152500,266202372070,4995,4995,4995,4995,0
20231115,152400,266202372070,4995,4995,4995,4995,0
20231115,152300,266202372070,4995,4995,4995,4995,0
20231115,152200,266202372070,4995,4995,4995,4995,0
20231115,152100,266202372070,4995,4995,4995,4995,0
20231115,152000,266202372070,4995,4995,4995,4995,0
20231115,151900,266202372070,4995,4975,5000,4970,125379
20231115,151800,265577400335,4980,5000,5010,4975,87069
20231115,151700,265143052260,4995,5020,5030,4995,42371
20231115,151600,264930761555,5020,5020,5050,5020,34499
20231115,151500,264757063405,5030,5000,5030,5000,50540
20231115,151400,264503817585,5010,4985,5010,4985,54316
20231115,151300,264232348550,4990,5000,5010,4985,35136
20231115,151200,264056852110,5000,4995,5000,4985,34880
20231115,151100,263882663960,4995,5030,5030,4990,25346
20231115,151000,263755822865,5020,5030,5040,5010,23759
20231115,150900,263636491505,5040,5020,5050,5020,27596
20231115,150800,263497579145,5030,5030,5040,5020,24204
20231115,150700,263375830675,5030,4990,5030,4990,46227
20231115,150600,263144572560,4990,5010,5010,4985,25767
20231115,150500,263015875710,5010,5000,5010,4995,31309
20231115,150400,262859290775,5010,5000,5010,4995,35925
20231115,150300,262679537960,5000,5040,5040,5000,30891
20231115,150200,262524679050,5040,5000,5050,5000,38918
20231115,150100,262329042420,5010,5010,5020,4980,114781
20231115,150000,261755473375,5010,5050,5050,5000,80767
20231115,145900,261350395925,5040,5060,5070,5040,48541
20231115,145800,261104909895,5050,5020,5060,5010,61775
20231115,145700,260793595465,5030,5020,5030,5010,29679
20231115,145600,260644581855,5010,5010,5010,5010,0
20231115,145500,260644581855,5010,5030,5040,5010,93919
20231115,145400,260173868855,5030,5040,5040,5020,27182
20231115,145300,260037133175,5040,5030,5060,5020,33101
20231115,145200,259870051805,5030,5050,5060,5020,137161
20231115,145100,259179959235,5050,5130,5130,5050,111326
20231115,145000,258614622745,5130,5120,5130,5110,30871
20231115,144900,258456515135,5120,5100,5120,5090,24834
20231115,144800,258329560965,5100,5100,5110,5090,22137
20231115,144700,258216743635,5100,5090,5100,5080,9402
20231115,144600,258168876375,5100,5090,5100,5080,16208
20231115,144500,258086365545,5080,5070,5090,5070,20361
20231115,144400,257982933015,5070,5090,5100,5070,22344
20231115,144300,257869246675,5090,5070,5090,5070,33225
20231115,144200,257700539075,5080,5080,5090,5070,39264
20231115,144100,257501181345,5090,5110,5110,5080,30640
20231115,144000,257344971225,5100,5100,5120,5090,17729
20231115,143900,257254481805,5100,5070,5110,5070,50904
20231115,143800,256995414935,5070,5100,5110,5070,91191
20231115,143700,256531110925,5100,5130,5140,5100,55067
20231115,143600,256249537415,5140,5150,5150,5120,39679
20231115,143500,256045967555,5150,5140,5150,5130,14475
20231115,143400,255971480385,5140,5130,5140,5110,19176
20231115,143300,255873217065,5120,5110,5150,5100,54324
20231115,143200,255594993955,5110,5160,5160,5110,73274
20231115,143100,255219348535,5160,5140,5170,5130,56720
20231115,143000,254927503335,5150,5170,5180,5130,95943
20231115,142900,254433242965,5180,5180,5210,5170,57501
20231115,142800,254134905085,5180,5220,5220,5180,49637
20231115,142700,253877217065,5220,5260,5260,5200,68649
20231115,142600,253518537475,5250,5260,5270,5240,61506
20231115,142500,253195272525,5260,5260,5280,5250,209624
20231115,142400,252091014775,5260,5220,5270,5210,194406
20231115,142300,251070469075,5220,5190,5240,5180,209361
20231115,142200,249978369755,5190,5140,5200,5120,74246
20231115,142100,249594780095,5140,5130,5140,5120,10770
20231115,142000,249539531385,5130,5130,5140,5120,12625
20231115,141900,249474772825,5120,5120,5130,5110,9821
20231115,141800,249424497675,5130,5130,5130,5110,16571
20231115,141700,249339731935,5120,5120,5130,5120,9174
20231115,141600,249292754365,5120,5140,5150,5120,21879
20231115,141500,249180390845,5130,5150,5150,5130,20291
20231115,141400,249076062625,5150,5100,5150,5100,26621
20231115,141300,248939603325,5100,5110,5120,5100,20724
20231115,141200,248833791925,5120,5130,5140,5110,18800
20231115,141100,248737476575,5130,5160,5160,5130,48553
20231115,141000,248488053695,5160,5150,5170,5140,75920
20231115,140900,248096534665,5160,5130,5160,5120,79918
20231115,140800,247685736305,5120,5080,5130,5080,45610
20231115,140700,247452871665,5080,5080,5090,5070,38725
20231115,140600,247256189455,5080,5110,5110,5070,116577
20231115,140500,246663825855,5110,5120,5120,5100,18313
20231115,140400,246570178065,5110,5110,5120,5080,134959
20231115,140300,245882051975,5120,5130,5170,5110,92230
20231115,140200,245408304945,5130,5130,5140,5120,22349
20231115,140100,245293693775,5140,5140,5150,5110,69189
20231115,140000,244939325805,5150,5120,5150,5120,39834
20231115,135900,244734952565,5120,5150,5160,5110,68834
20231115,135800,244381448455,5140,5160,5160,5110,128145
20231115,135700,243724381165,5150,5180,5190,5120,128971
20231115,135600,243060029325,5170,5200,5210,5170,45700
20231115,135500,242823051525,5200,5190,5220,5190,63706
20231115,135400,242491472275,5200,5190,5200,5170,72270
20231115,135300,242116652585,5180,5210,5220,5160,221340
20231115,135200,240968876265,5210,5240,5250,5210,62335
20231115,135100,240642921405,5240,5220,5260,5220,59611
20231115,135000,240330862585,5220,5260,5260,5210,128231
20231115,134900,239660929145,5260,5260,5280,5240,47660
20231115,134800,239410534055,5260,5260,5290,5250,26614
20231115,134700,239270331375,5260,5290,5290,5250,78517
20231115,134600,238856883845,5290,5300,5300,5280,22999
20231115,134500,238735179415,5300,5290,5300,5280,36601
20231115,134400,238541538365,5290,5290,5300,5280,29950
20231115,134300,238383085275,5290,5330,5340,5280,67843
20231115,134200,238022515085,5330,5310,5340,5300,67463
20231115,134100,237663373155,5310,5290,5310,5280,71213
20231115,134000,237286520895,5290,5280,5290,5280,15744
20231115,133900,237203319985,5280,5290,5290,5270,26332
20231115,133800,237064286715,5280,5290,5300,5280,13039
20231115,133700,236995353665,5300,5310,5310,5290,23369
20231115,133600,236871439255,5310,5270,5310,5270,28305
20231115,133500,236721589765,5270,5280,5290,5270,24622
20231115,133400,236591677565,5280,5280,5290,5270,23392
20231115,133300,236468248525,5280,5300,5300,5280,24293
20231115,133200,236339834485,5290,5290,5310,5290,23450
20231115,133100,236215656325,5300,5270,5310,5260,32948
20231115,133000,236041452085,5270,5310,5320,5270,45188
20231115,132900,235802624595,5310,5330,5340,5300,62107
20231115,132800,235471992445,5320,5310,5330,5300,23609
20231115,132700,235346495795,5310,5290,5320,5290,41264
20231115,132600,235127328275,5290,5280,5310,5280,48748
20231115,132500,234869154225,5280,5250,5290,5250,30178
20231115,132400,234710055775,5250,5290,5300,5250,66994
20231115,132300,234357126915,5290,5250,5300,5250,50382
20231115,132200,234091387925,5250,5290,5300,5210,242614
20231115,132100,232818480895,5300,5320,5320,5290,39255
20231115,132000,232610307995,5320,5300,5320,5290,85055
20231115,131900,232159576775,5310,5330,5340,5310,37896
20231115,131800,231958045155,5340,5330,5340,5320,11612
20231115,131700,231896145425,5320,5340,5350,5320,13148
20231115,131600,231826053605,5340,5340,5350,5330,24174
20231115,131500,231697095685,5320,5380,5380,5310,54530
20231115,131400,231405963885,5380,5370,5380,5360,22805
20231115,131300,231283553955,5370,5360,5380,5350,37557
20231115,131200,231081916085,5350,5360,5370,5340,34264
20231115,131100,230898252195,5350,5330,5360,5320,53186
20231115,131000,230613692485,5320,5300,5330,5300,32911
20231115,130900,230438783185,5300,5340,5340,5300,63630
20231115,130800,230100353375,5340,5330,5360,5330,32626
20231115,130700,229926187075,5330,5340,5340,5320,47088
20231115,130600,229675318945,5340,5330,5360,5320,78904
20231115,130500,229254467735,5330,5370,5390,5330,96348
20231115,130400,228738984395,5370,5420,5430,5350,120131
20231115,130300,228090179845,5410,5450,5450,5410,143828
20231115,130200,227308752775,5450,5400,5450,5380,244083
20231115,130100,225985257935,5390,5390,5400,5370,93402
20231115,130000,225482050905,5390,5350,5400,5350,175562
20231115,125900,224537119985,5360,5360,5360,5320,51597
20231115,125800,224261335815,5350,5320,5360,5310,83631
20231115,125700,223814332235,5310,5290,5320,5280,47385
20231115,125600,223563269005,5290,5310,5310,5280,23642
20231115,125500,223438077925,5310,5310,5320,5290,40468
20231115,125400,223223279925,5320,5310,5320,5280,107465
20231115,125300,222654253615,5320,5340,5340,5310,28195
20231115,125200,222504018295,5340,5340,5340,5310,88976
20231115,125100,222030613035,5330,5340,5350,5330,42572
20231115,125000,221803389775,5350,5360,5360,5320,66623
20231115,124900,221448046255,5360,5360,5360,5330,95460
20231115,124800,220937411405,5360,5320,5360,5310,108532
20231115,124700,220357536235,5320,5320,5330,5300,44738
20231115,124600,220119834345,5330,5320,5330,5300,94515
20231115,124500,219617608505,5320,5270,5320,5270,88360
20231115,124400,219150330735,5280,5300,5310,5250,220657
20231115,124300,217987705045,5310,5320,5330,5280,107915
20231115,124200,217415674925,5320,5300,5330,5270,281224
20231115,124100,215925373125,5300,5430,5430,5260,561695
20231115,124000,212939047875,5420,5420,5440,5410,78669
20231115,123900,212511909065,5420,5400,5420,5390,66216
20231115,123800,212154175365,5400,5420,5420,5380,117626
20231115,123700,211518848125,5420,5410,5430,5410,76156
20231115,123600,211106220515,5410,5430,5450,5410,110567
20231115,123500,210505152605,5440,5380,5440,5380,128758
20231115,123400,209808409485,5390,5430,5440,5380,290974
20231115,123300,208235510785,5420,5470,5480,5420,185922
20231115,123200,207223643605,5470,5510,5510,5460,126762
20231115,123100,206529156445,5510,5490,5510,5470,67758
20231115,123000,206157013015,5500,5520,5530,5460,205106
20231115,122900,205030426455,5520,5550,5560,5520,48518
20231115,122800,204761523005,5560,5570,5570,5520,69476
20231115,122700,204376414435,5570,5540,5580,5530,84593
20231115,122600,203906689105,5540,5550,5560,5540,59673
20231115,122500,203575586425,5560,5570,5580,5530,122716
20231115,122400,202894502555,5570,5590,5600,5560,73699
20231115,122300,202483012695,5590,5570,5610,5550,100409
20231115,122200,201922271555,5550,5570,5590,5550,79150
20231115,122100,201481097515,5570,5540,5610,5530,138749
20231115,122000,200706533425,5540,5570,5570,5520,72385
20231115,121900,200305121015,5560,5530,5590,5530,71792
20231115,121800,199905363445,5520,5600,5600,5520,147748
20231115,121700,199082305635,5600,5600,5620,5550,153208
20231115,121600,198226359045,5600,5600,5660,5570,330203
20231115,121500,196370966055,5600,5530,5600,5520,233084
20231115,121400,195073278255,5530,5530,5530,5480,135404
20231115,121300,194327460175,5530,5540,5570,5510,184023
20231115,121200,193307793285,5540,5470,5540,5470,135064
20231115,121100,192563380155,5480,5500,5510,5450,210062
20231115,121000,191412795875,5500,5590,5630,5450,528517
20231115,120900,188497659345,5590,5570,5590,5530,222666
20231115,120800,187259995575,5570,5570,5600,5540,264743
20231115,120700,185785714205,5580,5650,5650,5550,382102
20231115,120600,183646255155,5650,5640,5710,5610,324180
20231115,120500,181810460785,5640,5640,5670,5620,155249
20231115,120400,180934887785,5650,5680,5710,5620,334417
20231115,120300,179041474955,5670,5690,5700,5640,253880
20231115,120200,177602816005,5700,5670,5740,5640,544185
20231115,120100,174507526005,5680,5690,5710,5640,585797
20231115,120000,171181501055,5690,5490,5740,5480,835410
20231115,115900,166492836595,5490,5470,5500,5450,102593
20231115,115800,165931820985,5470,5450,5520,5440,313455
20231115,115700,164211951595,5450,5400,5490,5390,399307
20231115,115600,162034144315,5400,5390,5410,5340,150680
20231115,115500,161224457605,5390,5380,5410,5360,148298
20231115,115400,160425759415,5380,5330,5390,5330,144400
20231115,115300,159650587295,5330,5380,5380,5320,290239
20231115,115200,158097138445,5380,5430,5490,5310,501819
20231115,115100,155388374955,5430,5500,5610,5420,889644
20231115,115000,150468169645,5500,5480,5520,5460,244076
20231115,114900,149129103625,5470,5490,5550,5460,365944
20231115,114800,147116100575,5510,5490,5530,5470,332052
20231115,114700,145287007065,5490,5570,5580,5460,677343
20231115,114600,141542520915,5570,5560,5600,5540,731469
20231115,114500,137471422905,5520,5520,5520,5520,0
20231115,114400,137471422905,5520,5370,5520,5360,372265
20231115,114300,135440071865,5370,5380,5420,5350,344984
20231115,114200,133583806005,5380,5350,5420,5300,566663
20231115,114100,130539542965,5350,5270,5370,5220,596347
20231115,114000,127367090935,5260,5290,5300,5230,310671
20231115,113900,125730197905,5300,5160,5300,5160,618271
20231115,113800,122484079555,5160,5120,5190,5110,395782
20231115,113700,120441711695,5120,5110,5120,5080,74050
20231115,113600,120063875915,5100,5050,5120,5030,183550
20231115,113500,119132893355,5050,5060,5080,5040,87729
20231115,113400,118689855725,5070,5090,5100,5050,39458
20231115,113300,118489910625,5090,5070,5120,5060,138295
20231115,113200,117784701915,5070,5080,5090,5030,131057
20231115,113100,117122616965,5080,5100,5110,5030,156626
20231115,113000,116329228715,5110,5130,5130,5080,80722
20231115,112900,115917383555,5130,5130,5140,5050,258875
20231115,112800,114601222235,5120,5110,5170,5090,135179
20231115,112700,113907329195,5110,5110,5170,5080,288001
20231115,112600,112431399575,5110,5160,5170,5070,440014
20231115,112500,110183434635,5150,5180,5230,5140,388095
20231115,112400,108175397095,5190,5380,5390,5180,845998
20231115,112300,103717305775,5390,5230,5500,5170,1454982
20231115,112200,95917685805,5230,5230,5280,5220,331060
20231115,112100,94179368575,5230,5240,5290,5190,705988
20231115,112000,90471250205,5250,5170,5270,5150,592031
20231115,111900,87390856875,5170,5080,5200,5070,440352
20231115,111800,85122249895,5080,5110,5120,5070,135233
20231115,111700,84433264735,5120,5110,5140,5070,203407
20231115,111600,83395247765,5100,5100,5130,5060,255766
20231115,111500,82091370985,5100,5050,5120,5010,458123
20231115,111400,79763613875,5050,4995,5080,4965,301080
20231115,111300,78248601615,4990,5000,5030,4960,331990
20231115,111200,76588926450,5000,4850,5030,4850,790939
20231115,111100,72667170335,4850,4820,4850,4815,37445
20231115,111000,72486000710,4820,4805,4820,4795,18048
20231115,110900,72399307520,4805,4800,4810,4790,17712
20231115,110800,72314327550,4790,4810,4815,4790,22859
20231115,110700,72204598065,4810,4820,4820,4810,8766
20231115,110600,72162412275,4820,4810,4830,4805,27459
20231115,110500,72030032755,4810,4815,4815,4805,13515
20231115,110400,71965045740,4815,4795,4820,4795,6915
20231115,110300,71931854405,4795,4820,4830,4790,61527
20231115,110200,71636372065,4820,4825,4825,4815,13509
20231115,110100,71571278695,4820,4820,4825,4820,6224
20231115,110000,71541274935,4820,4820,4825,4815,5930
20231115,105900,71512701420,4820,4820,4825,4815,8621
20231115,105800,71471181460,4820,4840,4845,4815,25188
20231115,105700,71349610045,4840,4830,4840,4820,16960
20231115,105600,71267661920,4830,4830,4830,4815,21639
20231115,105500,71163327660,4825,4845,4850,4820,33643
20231115,105400,71000541655,4845,4840,4855,4835,59136
20231115,105300,70713914630,4840,4830,4840,4825,24007
20231115,105200,70597904385,4830,4825,4830,4820,11762
20231115,105100,70541127950,4825,4835,4835,4820,28877
20231115,105000,70401680495,4835,4815,4835,4810,30336
20231115,104900,70255376195,4810,4785,4815,4780,17609
20231115,104800,70170860430,4780,4800,4800,4770,62256
20231115,104700,69873208015,4795,4810,4810,4795,16361
20231115,104600,69794674325,4805,4815,4820,4805,12518
20231115,104500,69734429145,4820,4800,4820,4800,16583
20231115,104400,69654633460,4800,4815,4820,4795,21117
20231115,104300,69553155470,4815,4825,4825,4805,14442
20231115,104200,69483629530,4825,4805,4825,4800,21115
20231115,104100,69381987180,4805,4800,4810,4795,17476
20231115,104000,69298057390,4800,4785,4805,4785,19335
20231115,103900,69205370685,4785,4795,4805,4775,58611
20231115,103800,68924661600,4780,4820,4820,4765,191955
20231115,103700,68005515150,4815,4845,4845,4810,47475
20231115,103600,67776382720,4845,4845,4850,4840,26387
20231115,103500,67648524795,4845,4870,4870,4845,27403
20231115,103400,67515340725,4865,4875,4875,4865,12159
20231115,103300,67456163980,4875,4865,4875,4855,31186
20231115,103200,67304381930,4865,4860,4870,4855,13759
20231115,103100,67237468145,4860,4870,4875,4855,49317
20231115,103000,66997390180,4870,4865,4875,4860,39267
20231115,102900,66806238135,4865,4870,4890,4855,82866
20231115,102800,66402229545,4870,4855,4875,4850,32384
20231115,102700,66244614430,4855,4850,4855,4845,14490
20231115,102600,66174351280,4850,4845,4850,4835,12539
20231115,102500,66113656530,4845,4860,4860,4840,24104
20231115,102400,65996785090,4860,4865,4870,4850,36246
20231115,102300,65820570385,4865,4855,4870,4835,45825
20231115,102200,65597789105,4860,4845,4865,4835,34063
20231115,102100,65432531115,4850,4815,4855,4810,33378
20231115,102000,65271100095,4815,4825,4825,4805,41874
20231115,101900,65069564175,4825,4830,4835,4820,34378
20231115,101800,64903723685,4830,4835,4840,4820,26256
20231115,101700,64776984970,4830,4845,4855,4830,19663
20231115,101600,64681758350,4850,4840,4850,4825,33950
20231115,101500,64517674895,4835,4865,4865,4835,33572
20231115,101400,64354862195,4865,4860,4865,4855,14182
20231115,101300,64285942515,4860,4865,4870,4855,30429
20231115,101200,64137978055,4865,4855,4880,4850,59974
20231115,101100,63845958930,4850,4860,4860,4845,24703
20231115,101000,63726152105,4860,4870,4870,4845,73994
20231115,100900,63366947420,4865,4850,4870,4845,88443
20231115,100800,62936930115,4850,4850,4855,4845,39423
20231115,100700,62745768105,4850,4840,4850,4835,43389
20231115,100600,62535751430,4845,4825,4850,4820,61040
20231115,100500,62240500645,4820,4825,4830,4805,64347
20231115,100400,61930593470,4830,4825,4835,4820,56966
20231115,100300,61655521295,4825,4805,4830,4800,78673
20231115,100200,61276433140,4805,4795,4810,4750,198724
20231115,100100,60327493775,4800,4800,4800,4770,106790
20231115,100000,59816246635,4800,4815,4820,4765,205193
20231115,095900,58832538975,4820,4825,4835,4815,67676
20231115,095800,58506121190,4835,4835,4845,4825,88498
20231115,095700,58078270665,4830,4820,4835,4815,82923
20231115,095600,57678155420,4820,4825,4830,4805,110415
20231115,095500,57146507455,4825,4840,4845,4790,200903
20231115,095400,56179037700,4840,4855,4870,4800,308050
20231115,095300,54692255400,4860,4885,4900,4825,265724
20231115,095200,53401584200,4890,4945,4950,4855,310843
20231115,095100,51881382845,4945,4950,4960,4930,78443
20231115,095000,51493565665,4950,4950,4965,4925,110287
20231115,094900,50948202715,4955,5040,5040,4920,226649
20231115,094800,49823614160,5040,5040,5040,5020,32686
20231115,094700,49659204210,5040,5070,5080,4985,181517
20231115,094600,48747761100,5070,5080,5110,5060,78034
20231115,094500,48350472990,5070,5090,5090,5060,15138
20231115,094400,48273622760,5090,5100,5100,5050,40685
20231115,094300,48067033730,5100,5070,5110,5060,63739
20231115,094200,47742424240,5060,5040,5090,5030,61601
20231115,094100,47430373130,5040,5080,5090,5020,62705
20231115,094000,47113821590,5080,5100,5100,5040,81620
20231115,093900,46699733660,5100,5090,5140,5060,201823
20231115,093800,45668001590,5090,5050,5130,5040,316256
20231115,093700,44056798050,5050,5010,5050,5000,72707
20231115,093600,43691298970,5010,4990,5010,4950,136240
20231115,093500,43013186650,4990,5010,5020,4990,55863
20231115,093400,42733842465,5010,5030,5030,5000,19249
20231115,093300,42637284615,5030,4995,5040,4995,29387
20231115,093200,42489781355,4995,4995,5040,4980,48518
20231115,093100,42246997720,4995,4985,5030,4980,60431
20231115,093000,41944974305,4990,5080,5080,4990,114475
20231115,092900,41369789010,5080,5010,5100,5010,118127
20231115,092800,40770974810,5010,5020,5040,5010,47860
20231115,092700,40530715430,5030,5050,5070,5030,78320
20231115,092600,40135309880,5060,5060,5070,5020,84079
20231115,092500,39710982260,5070,5010,5080,5000,155820
20231115,092400,38925494070,5020,4990,5020,4980,47712
20231115,092300,38686970495,4990,4990,5030,4985,116952
20231115,092200,38101203430,4985,4955,4995,4950,36301
20231115,092100,37920457380,4955,4995,5010,4950,95560
20231115,092000,37444010165,4995,4980,5010,4980,142580
20231115,091900,36731313585,4980,4970,5000,4955,151463
20231115,091800,35976859440,4970,4940,4970,4920,107200
20231115,091700,35445890940,4940,4945,4950,4905,120556
20231115,091600,34851530635,4950,4980,4980,4895,315826
20231115,091500,33295849050,4970,4945,4980,4925,233434
20231115,091400,32140688725,4940,5040,5060,4940,344116
20231115,091300,30421787960,5030,5020,5100,5020,183331
20231115,091200,29499361840,5000,5000,5000,5000,0
20231115,091100,29499361840,5000,5040,5040,5000,180910
20231115,091000,28592995210,5030,5100,5110,5030,168240
20231115,090900,27740363010,5100,5140,5140,5090,127165
20231115,090800,27089990070,5140,5090,5140,5080,119959
20231115,090700,26477541450,5090,5130,5140,5050,142212
20231115,090600,25753236880,5130,5030,5140,5020,298782
20231115,090500,24232586510,5030,5080,5130,5030,195341
20231115,090400,23241436590,5090,5030,5090,5010,341483
20231115,090300,21519946060,5020,5140,5200,5020,595455
20231115,090200,18487886450,5140,5120,5200,5060,756681
20231115,090100,14613934870,5120,5450,5590,5070,1107520
20231115,090000,8710573020,5450,5550,5640,5400,1576270