stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,211400,29650375145,4870,4870,4870,4870,78070
20231117,211300,29650375145,4870,4870,4870,4870,0
20231117,211200,29650375145,4870,4870,4870,4870,0
20231117,211100,29650375145,4870,4870,4870,4870,0
20231117,211000,29650375145,4870,4870,4870,4870,0
20231117,210900,29650375145,4870,4870,4870,4870,0
20231117,210800,29650375145,4870,4870,4870,4870,0
20231117,210700,29650375145,4870,4870,4870,4870,0
20231117,210600,29650375145,4870,4870,4870,4870,0
20231117,210500,29650375145,4870,4870,4870,4870,0
20231117,210400,29650375145,4870,4870,4870,4870,0
20231117,210300,29650375145,4870,4870,4870,4870,0
20231117,210200,29650375145,4870,4870,4870,4870,0
20231117,210100,29650375145,4870,4870,4870,4870,0
20231117,210000,29650375145,4870,4870,4870,4870,0
20231117,205900,29650375145,4870,4870,4870,4870,0
20231117,205800,29650375145,4870,4870,4870,4870,0
20231117,205700,29650375145,4870,4870,4870,4870,0
20231117,205600,29650375145,4870,4870,4870,4870,0
20231117,205500,29650375145,4870,4870,4870,4870,0
20231117,205400,29650375145,4870,4870,4870,4870,0
20231117,205300,29650375145,4870,4870,4870,4870,0
20231117,205200,29650375145,4870,4870,4870,4870,0
20231117,205100,29650375145,4870,4870,4870,4870,0
20231117,205000,29650375145,4870,4870,4870,4870,0
20231117,204900,29650375145,4870,4870,4870,4870,0
20231117,204800,29650375145,4870,4870,4870,4870,0
20231117,204700,29650375145,4870,4870,4870,4870,0
20231117,204600,29650375145,4870,4870,4870,4870,0
20231117,204500,29650375145,4870,4870,4870,4870,0
20231117,204400,29650375145,4870,4870,4870,4870,78070
20231117,204300,29650375145,4870,4870,4870,4870,0
20231117,204200,29650375145,4870,4870,4870,4870,0
20231117,204100,29650375145,4870,4870,4870,4870,0
20231117,204000,29650375145,4870,4870,4870,4870,0
20231117,203900,29650375145,4870,4870,4870,4870,0
20231117,203800,29650375145,4870,4870,4870,4870,0
20231117,203700,29650375145,4870,4870,4870,4870,0
20231117,203600,29650375145,4870,4870,4870,4870,0
20231117,203500,29650375145,4870,4870,4870,4870,0
20231117,203400,29650375145,4870,4870,4870,4870,0
20231117,203300,29650375145,4870,4870,4870,4870,0
20231117,203200,29650375145,4870,4870,4870,4870,0
20231117,203100,29650375145,4870,4870,4870,4870,0
20231117,203000,29650375145,4870,4870,4870,4870,0
20231117,202900,29650375145,4870,4870,4870,4870,0
20231117,202800,29650375145,4870,4870,4870,4870,0
20231117,202700,29650375145,4870,4870,4870,4870,0
20231117,202600,29650375145,4870,4870,4870,4870,0
20231117,202500,29650375145,4870,4870,4870,4870,0
20231117,202400,29650375145,4870,4870,4870,4870,0
20231117,202300,29650375145,4870,4870,4870,4870,0
20231117,202200,29650375145,4870,4870,4870,4870,0
20231117,202100,29650375145,4870,4870,4870,4870,0
20231117,202000,29650375145,4870,4870,4870,4870,0
20231117,201900,29650375145,4870,4870,4870,4870,0
20231117,201800,29650375145,4870,4870,4870,4870,0
20231117,201700,29650375145,4870,4870,4870,4870,0
20231117,201600,29650375145,4870,4870,4870,4870,0
20231117,201500,29650375145,4870,4870,4870,4870,0
20231117,201400,29650375145,4870,4870,4870,4870,78070
20231117,201300,29650375145,4870,4870,4870,4870,0
20231117,201200,29650375145,4870,4870,4870,4870,0
20231117,201100,29650375145,4870,4870,4870,4870,0
20231117,201000,29650375145,4870,4870,4870,4870,0
20231117,200900,29650375145,4870,4870,4870,4870,0
20231117,200800,29650375145,4870,4870,4870,4870,0
20231117,200700,29650375145,4870,4870,4870,4870,0
20231117,200600,29650375145,4870,4870,4870,4870,0
20231117,200500,29650375145,4870,4870,4870,4870,0
20231117,200400,29650375145,4870,4870,4870,4870,0
20231117,200300,29650375145,4870,4870,4870,4870,0
20231117,200200,29650375145,4870,4870,4870,4870,0
20231117,200100,29650375145,4870,4870,4870,4870,0
20231117,200000,29650375145,4870,4870,4870,4870,0
20231117,195900,29650375145,4870,4870,4870,4870,0
20231117,195800,29650375145,4870,4870,4870,4870,0
20231117,195700,29650375145,4870,4870,4870,4870,0
20231117,195600,29650375145,4870,4870,4870,4870,0
20231117,195500,29650375145,4870,4870,4870,4870,0
20231117,195400,29650375145,4870,4870,4870,4870,0
20231117,195300,29650375145,4870,4870,4870,4870,0
20231117,195200,29650375145,4870,4870,4870,4870,0
20231117,195100,29650375145,4870,4870,4870,4870,0
20231117,195000,29650375145,4870,4870,4870,4870,0
20231117,194900,29650375145,4870,4870,4870,4870,0
20231117,194800,29650375145,4870,4870,4870,4870,0
20231117,194700,29650375145,4870,4870,4870,4870,0
20231117,194600,29650375145,4870,4870,4870,4870,0
20231117,194500,29650375145,4870,4870,4870,4870,0
20231117,194400,29650375145,4870,4870,4870,4870,78070
20231117,194300,29650375145,4870,4870,4870,4870,0
20231117,194200,29650375145,4870,4870,4870,4870,0
20231117,194100,29650375145,4870,4870,4870,4870,0
20231117,194000,29650375145,4870,4870,4870,4870,0
20231117,193900,29650375145,4870,4870,4870,4870,0
20231117,193800,29650375145,4870,4870,4870,4870,0
20231117,193700,29650375145,4870,4870,4870,4870,0
20231117,193600,29650375145,4870,4870,4870,4870,0
20231117,193500,29650375145,4870,4870,4870,4870,0
20231117,193400,29650375145,4870,4870,4870,4870,0
20231117,193300,29650375145,4870,4870,4870,4870,0
20231117,193200,29650375145,4870,4870,4870,4870,0
20231117,193100,29650375145,4870,4870,4870,4870,0
20231117,193000,29650375145,4870,4870,4870,4870,0
20231117,192900,29650375145,4870,4870,4870,4870,0
20231117,192800,29650375145,4870,4870,4870,4870,0
20231117,192700,29650375145,4870,4870,4870,4870,0
20231117,192600,29650375145,4870,4870,4870,4870,0
20231117,192500,29650375145,4870,4870,4870,4870,0
20231117,192400,29650375145,4870,4870,4870,4870,0
20231117,192300,29650375145,4870,4870,4870,4870,0
20231117,192200,29650375145,4870,4870,4870,4870,0
20231117,192100,29650375145,4870,4870,4870,4870,0
20231117,192000,29650375145,4870,4870,4870,4870,0
20231117,191900,29650375145,4870,4870,4870,4870,0
20231117,191800,29650375145,4870,4870,4870,4870,0
20231117,191700,29650375145,4870,4870,4870,4870,0
20231117,191600,29650375145,4870,4870,4870,4870,0
20231117,191500,29650375145,4870,4870,4870,4870,0
20231117,191400,29650375145,4870,4870,4870,4870,78070
20231117,191300,29650375145,4870,4870,4870,4870,0
20231117,191200,29650375145,4870,4870,4870,4870,0
20231117,191100,29650375145,4870,4870,4870,4870,0
20231117,191000,29650375145,4870,4870,4870,4870,0
20231117,190900,29650375145,4870,4870,4870,4870,0
20231117,190800,29650375145,4870,4870,4870,4870,0
20231117,190700,29650375145,4870,4870,4870,4870,0
20231117,190600,29650375145,4870,4870,4870,4870,0
20231117,190500,29650375145,4870,4870,4870,4870,0
20231117,190400,29650375145,4870,4870,4870,4870,0
20231117,190300,29650375145,4870,4870,4870,4870,0
20231117,190200,29650375145,4870,4870,4870,4870,0
20231117,190100,29650375145,4870,4870,4870,4870,0
20231117,190000,29650375145,4870,4870,4870,4870,0
20231117,185900,29650375145,4870,4870,4870,4870,0
20231117,185800,29650375145,4870,4870,4870,4870,0
20231117,185700,29650375145,4870,4870,4870,4870,0
20231117,185600,29650375145,4870,4870,4870,4870,0
20231117,185500,29650375145,4870,4870,4870,4870,0
20231117,185400,29650375145,4870,4870,4870,4870,0
20231117,185300,29650375145,4870,4870,4870,4870,0
20231117,185200,29650375145,4870,4870,4870,4870,0
20231117,185100,29650375145,4870,4870,4870,4870,0
20231117,185000,29650375145,4870,4870,4870,4870,0
20231117,184900,29650375145,4870,4870,4870,4870,0
20231117,184800,29650375145,4870,4870,4870,4870,0
20231117,184700,29650375145,4870,4870,4870,4870,0
20231117,184600,29650375145,4870,4870,4870,4870,0
20231117,184500,29650375145,4870,4870,4870,4870,0
20231117,184400,29650375145,4870,4870,4870,4870,78070
20231117,184300,29650375145,4870,4870,4870,4870,0
20231117,184200,29650375145,4870,4870,4870,4870,0
20231117,184100,29650375145,4870,4870,4870,4870,0
20231117,184000,29650375145,4870,4870,4870,4870,0
20231117,183900,29650375145,4870,4870,4870,4870,0
20231117,183800,29650375145,4870,4870,4870,4870,0
20231117,183700,29650375145,4870,4870,4870,4870,0
20231117,183600,29650375145,4870,4870,4870,4870,0
20231117,183500,29650375145,4870,4870,4870,4870,0
20231117,183400,29650375145,4870,4870,4870,4870,0
20231117,183300,29650375145,4870,4870,4870,4870,0
20231117,183200,29650375145,4870,4870,4870,4870,0
20231117,183100,29650375145,4870,4870,4870,4870,0
20231117,183000,29650375145,4870,4870,4870,4870,0
20231117,182900,29650375145,4870,4870,4870,4870,0
20231117,182800,29650375145,4870,4870,4870,4870,0
20231117,182700,29650375145,4870,4870,4870,4870,0
20231117,182600,29650375145,4870,4870,4870,4870,0
20231117,182500,29650375145,4870,4870,4870,4870,0
20231117,182400,29650375145,4870,4870,4870,4870,0
20231117,182300,29650375145,4870,4870,4870,4870,0
20231117,182200,29650375145,4870,4870,4870,4870,0
20231117,182100,29650375145,4870,4870,4870,4870,0
20231117,182000,29650375145,4870,4870,4870,4870,0
20231117,181900,29650375145,4870,4870,4870,4870,0
20231117,181800,29650375145,4870,4870,4870,4870,0
20231117,181700,29650375145,4870,4870,4870,4870,0
20231117,181600,29650375145,4870,4870,4870,4870,0
20231117,181500,29650375145,4870,4870,4870,4870,0
20231117,181400,29650375145,4870,4870,4870,4870,78070
20231117,181300,29650375145,4870,4870,4870,4870,0
20231117,181200,29650375145,4870,4870,4870,4870,0
20231117,181100,29650375145,4870,4870,4870,4870,0
20231117,181000,29650375145,4870,4870,4870,4870,0
20231117,180900,29650375145,4870,4870,4870,4870,0
20231117,180800,29650375145,4870,4870,4870,4870,0
20231117,180700,29650375145,4870,4870,4870,4870,0
20231117,180600,29650375145,4870,4870,4870,4870,0
20231117,180500,29650375145,4870,4870,4870,4870,0
20231117,180400,29650375145,4870,4870,4870,4870,0
20231117,180300,29650375145,4870,4870,4870,4870,0
20231117,180200,29650375145,4870,4870,4870,4870,0
20231117,180100,29650375145,4870,4870,4870,4870,0
20231117,180000,29650375145,4870,4870,4870,4870,0
20231117,175900,29650375145,4870,4870,4870,4870,0
20231117,175800,29650375145,4870,4870,4870,4870,0
20231117,175700,29650375145,4870,4870,4870,4870,0
20231117,175600,29650375145,4870,4870,4870,4870,0
20231117,175500,29650375145,4870,4870,4870,4870,0
20231117,175400,29650375145,4870,4870,4870,4870,0
20231117,175300,29650375145,4870,4870,4870,4870,0
20231117,175200,29650375145,4870,4870,4870,4870,0
20231117,175100,29650375145,4870,4870,4870,4870,0
20231117,175000,29650375145,4870,4870,4870,4870,0
20231117,174900,29650375145,4870,4870,4870,4870,0
20231117,174800,29650375145,4870,4870,4870,4870,0
20231117,174700,29650375145,4870,4870,4870,4870,0
20231117,174600,29650375145,4870,4870,4870,4870,0
20231117,174500,29650375145,4870,4870,4870,4870,0
20231117,174400,29650375145,4870,4870,4870,4870,78070
20231117,174300,29650375145,4870,4870,4870,4870,0
20231117,174200,29650375145,4870,4870,4870,4870,0
20231117,174100,29650375145,4870,4870,4870,4870,0
20231117,174000,29650375145,4870,4870,4870,4870,0
20231117,173900,29650375145,4870,4870,4870,4870,0
20231117,173800,29650375145,4870,4870,4870,4870,0
20231117,173700,29650375145,4870,4870,4870,4870,0
20231117,173600,29650375145,4870,4870,4870,4870,0
20231117,173500,29650375145,4870,4870,4870,4870,0
20231117,173400,29650375145,4870,4870,4870,4870,0
20231117,173300,29650375145,4870,4870,4870,4870,0
20231117,173200,29650375145,4870,4870,4870,4870,0
20231117,173100,29650375145,4870,4870,4870,4870,0
20231117,173000,29650375145,4870,4870,4870,4870,0
20231117,172900,29650375145,4870,4870,4870,4870,0
20231117,172800,29650375145,4870,4870,4870,4870,0
20231117,172700,29650375145,4870,4870,4870,4870,0
20231117,172600,29650375145,4870,4870,4870,4870,0
20231117,172500,29650375145,4870,4870,4870,4870,0
20231117,172400,29650375145,4870,4870,4870,4870,0
20231117,172300,29650375145,4870,4870,4870,4870,0
20231117,172200,29650375145,4870,4870,4870,4870,0
20231117,172100,29650375145,4870,4870,4870,4870,0
20231117,172000,29650375145,4870,4870,4870,4870,0
20231117,171900,29650375145,4870,4870,4870,4870,0
20231117,171800,29650375145,4870,4870,4870,4870,0
20231117,171700,29650375145,4870,4870,4870,4870,0
20231117,171600,29650375145,4870,4870,4870,4870,0
20231117,171500,29650375145,4870,4870,4870,4870,0
20231117,171400,29650375145,4870,4870,4870,4870,78070
20231117,171300,29650375145,4870,4870,4870,4870,0
20231117,171200,29650375145,4870,4870,4870,4870,0
20231117,171100,29650375145,4870,4870,4870,4870,0
20231117,171000,29650375145,4870,4870,4870,4870,0
20231117,170900,29650375145,4870,4870,4870,4870,0
20231117,170800,29650375145,4870,4870,4870,4870,0
20231117,170700,29650375145,4870,4870,4870,4870,0
20231117,170600,29650375145,4870,4870,4870,4870,0
20231117,170500,29650375145,4870,4870,4870,4870,0
20231117,170400,29650375145,4870,4870,4870,4870,0
20231117,170300,29650375145,4870,4870,4870,4870,0
20231117,170200,29650375145,4870,4870,4870,4870,0
20231117,170100,29650375145,4870,4870,4870,4870,0
20231117,170000,29650375145,4870,4870,4870,4870,0
20231117,165900,29650375145,4870,4870,4870,4870,0
20231117,165800,29650375145,4870,4870,4870,4870,0
20231117,165700,29650375145,4870,4870,4870,4870,0
20231117,165600,29650375145,4870,4870,4870,4870,0
20231117,165500,29650375145,4870,4870,4870,4870,0
20231117,165400,29650375145,4870,4870,4870,4870,0
20231117,165300,29650375145,4870,4870,4870,4870,0
20231117,165200,29650375145,4870,4870,4870,4870,0
20231117,165100,29650375145,4870,4870,4870,4870,0
20231117,165000,29650375145,4870,4870,4870,4870,0
20231117,164900,29650375145,4870,4870,4870,4870,0
20231117,164800,29650375145,4870,4870,4870,4870,0
20231117,164700,29650375145,4870,4870,4870,4870,0
20231117,164600,29650375145,4870,4870,4870,4870,0
20231117,164500,29650375145,4870,4870,4870,4870,0
20231117,164400,29650375145,4870,4870,4870,4870,78070
20231117,164300,29650375145,4870,4870,4870,4870,0
20231117,164200,29650375145,4870,4870,4870,4870,0
20231117,164100,29650375145,4870,4870,4870,4870,0
20231117,164000,29650375145,4870,4870,4870,4870,0
20231117,163900,29650375145,4870,4870,4870,4870,0
20231117,163800,29650375145,4870,4870,4870,4870,0
20231117,163700,29650375145,4870,4870,4870,4870,0
20231117,163600,29650375145,4870,4870,4870,4870,0
20231117,163500,29650375145,4870,4870,4870,4870,0
20231117,163400,29650375145,4870,4870,4870,4870,0
20231117,163300,29650375145,4870,4870,4870,4870,0
20231117,163200,29650375145,4870,4870,4870,4870,0
20231117,163100,29650375145,4870,4870,4870,4870,0
20231117,163000,29650375145,4870,4870,4870,4870,0
20231117,162900,29650375145,4870,4870,4870,4870,0
20231117,162800,29650375145,4870,4870,4870,4870,0
20231117,162700,29650375145,4870,4870,4870,4870,0
20231117,162600,29650375145,4870,4870,4870,4870,0
20231117,162500,29650375145,4870,4870,4870,4870,0
20231117,162400,29650375145,4870,4870,4870,4870,0
20231117,162300,29650375145,4870,4870,4870,4870,0
20231117,162200,29650375145,4870,4870,4870,4870,0
20231117,162100,29650375145,4870,4870,4870,4870,0
20231117,162000,29650375145,4870,4870,4870,4870,0
20231117,161900,29650375145,4870,4870,4870,4870,0
20231117,161800,29650375145,4870,4870,4870,4870,0
20231117,161700,29650375145,4870,4870,4870,4870,0
20231117,161600,29650375145,4870,4870,4870,4870,0
20231117,161500,29650375145,4870,4870,4870,4870,0
20231117,161400,29650375145,4870,4870,4870,4870,78070
20231117,161300,29650375145,4870,4870,4870,4870,0
20231117,161200,29650375145,4870,4870,4870,4870,0
20231117,161100,29650375145,4870,4870,4870,4870,0
20231117,161000,29650375145,4870,4870,4870,4870,0
20231117,160900,29650375145,4870,4870,4870,4870,0
20231117,160800,29650375145,4870,4870,4870,4870,0
20231117,160700,29650375145,4870,4870,4870,4870,0
20231117,160600,29650375145,4870,4870,4870,4870,0
20231117,160500,29650375145,4870,4870,4870,4870,0
20231117,160400,29650375145,4870,4870,4870,4870,0
20231117,160300,29650375145,4870,4870,4870,4870,0
20231117,160200,29650375145,4870,4870,4870,4870,0
20231117,160100,29650375145,4870,4870,4870,4870,0
20231117,160000,29650375145,4870,4870,4870,4870,0
20231117,155900,29650375145,4870,4870,4870,4870,0
20231117,155800,29650375145,4870,4870,4870,4870,0
20231117,155700,29650375145,4870,4870,4870,4870,0
20231117,155600,29650375145,4870,4870,4870,4870,0
20231117,155500,29650375145,4870,4870,4870,4870,0
20231117,155400,29650375145,4870,4870,4870,4870,0
20231117,155300,29650375145,4870,4870,4870,4870,0
20231117,155200,29650375145,4870,4870,4870,4870,0
20231117,155100,29650375145,4870,4870,4870,4870,0
20231117,155000,29650375145,4870,4870,4870,4870,0
20231117,154900,29650375145,4870,4870,4870,4870,0
20231117,154800,29650375145,4870,4870,4870,4870,0
20231117,154700,29650375145,4870,4870,4870,4870,0
20231117,154600,29650375145,4870,4870,4870,4870,0
20231117,154500,29650375145,4870,4870,4870,4870,0
20231117,154400,29650375145,4870,4870,4870,4870,78070
20231117,154300,29650375145,4870,4870,4870,4870,0
20231117,154200,29650375145,4870,4870,4870,4870,0
20231117,154100,29650375145,4870,4870,4870,4870,0
20231117,154000,29650375145,4870,4870,4870,4870,0
20231117,153900,29650375145,4870,4870,4870,4870,0
20231117,153800,29650375145,4870,4870,4870,4870,0
20231117,153700,29650375145,4870,4870,4870,4870,0
20231117,153600,29650375145,4870,4870,4870,4870,0
20231117,153500,29650375145,4870,4870,4870,4870,0
20231117,153400,29650375145,4870,4870,4870,4870,0
20231117,153300,29650375145,4870,4870,4870,4870,0
20231117,153200,29650375145,4870,4870,4870,4870,0
20231117,153100,29650375145,4870,4870,4870,4870,0
20231117,153000,29650375145,4870,4870,4870,4870,78070
20231117,152900,29270174245,4865,4865,4865,4865,0
20231117,152800,29270174245,4865,4865,4865,4865,0
20231117,152700,29270174245,4865,4865,4865,4865,0
20231117,152600,29270174245,4865,4865,4865,4865,0
20231117,152500,29270174245,4865,4865,4865,4865,0
20231117,152400,29270174245,4865,4865,4865,4865,0
20231117,152300,29270174245,4865,4865,4865,4865,0
20231117,152200,29270174245,4865,4865,4865,4865,0
20231117,152100,29270174245,4865,4865,4865,4865,0
20231117,152000,29270174245,4865,4865,4865,4865,0
20231117,151900,29270174245,4865,4860,4870,4845,43292
20231117,151800,29059752815,4860,4875,4875,4855,13588
20231117,151700,28993643240,4875,4875,4885,4875,7117
20231117,151600,28958913755,4880,4875,4885,4875,12824
20231117,151500,28896319565,4875,4870,4875,4870,11812
20231117,151400,28838755865,4870,4865,4875,4865,15849
20231117,151300,28761573190,4870,4870,4875,4865,6342
20231117,151200,28730688640,4870,4870,4875,4870,11072
20231117,151100,28676762350,4870,4870,4875,4865,23435
20231117,151000,28562663835,4870,4855,4870,4850,11368
20231117,150900,28507398920,4855,4845,4855,4830,20184
20231117,150800,28409671800,4835,4855,4860,4835,28226
20231117,150700,28272853965,4860,4870,4870,4855,7035
20231117,150600,28238667220,4870,4860,4870,4855,5471
20231117,150500,28212051895,4855,4855,4860,4850,4354
20231117,150400,28190912410,4855,4860,4860,4850,4040
20231117,150300,28171299995,4860,4855,4860,4850,5589
20231117,150200,28144170260,4855,4860,4870,4850,9858
20231117,150100,28096291700,4865,4875,4875,4855,4744
20231117,150000,28073225720,4875,4870,4885,4870,2966
20231117,145900,28058758315,4870,4860,4870,4855,6451
20231117,145800,28027418700,4855,4865,4870,4855,15781
20231117,145700,27950736975,4865,4885,4890,4860,13303
20231117,145600,27885883880,4890,4895,4895,4890,4853
20231117,145500,27862149610,4895,4905,4905,4895,3431
20231117,145400,27845344995,4900,4895,4905,4895,3447
20231117,145300,27828462750,4900,4900,4900,4895,994
20231117,145200,27823595720,4900,4900,4900,4895,3562
20231117,145100,27806142015,4900,4900,4905,4895,5783
20231117,145000,27777805195,4900,4895,4905,4895,6651
20231117,144900,27745231145,4895,4890,4900,4890,4830
20231117,144800,27721591235,4895,4885,4895,4885,5545
20231117,144700,27694482345,4890,4870,4890,4870,4415
20231117,144600,27672928865,4875,4875,4875,4870,5156
20231117,144500,27647816190,4870,4865,4875,4860,7357
20231117,144400,27612002950,4870,4875,4880,4860,9584
20231117,144300,27565345225,4875,4865,4875,4865,14453
20231117,144200,27494983050,4865,4865,4870,4865,14598
20231117,144100,27423951410,4870,4870,4870,4865,2797
20231117,144000,27410330525,4875,4870,4875,4870,7330
20231117,143900,27374626770,4870,4890,4890,4870,10195
20231117,143800,27324864840,4890,4885,4890,4885,1080
20231117,143700,27319584085,4890,4895,4895,4885,4694
20231117,143600,27296627960,4895,4910,4915,4885,8206
20231117,143500,27256393575,4910,4895,4915,4890,10060
20231117,143400,27207084495,4895,4880,4895,4880,8620
20231117,143300,27164956605,4885,4870,4885,4870,6673
20231117,143200,27132402760,4875,4875,4875,4865,7708
20231117,143100,27094860915,4875,4875,4880,4870,5431
20231117,143000,27068380830,4880,4885,4890,4880,14609
20231117,142900,26997031115,4885,4870,4885,4865,14901
20231117,142800,26924381580,4870,4865,4870,4850,49072
20231117,142700,26685831115,4870,4900,4905,4860,64029
20231117,142600,26373276475,4900,4915,4920,4900,48907
20231117,142500,26133257435,4915,4920,4925,4915,12053
20231117,142400,26073973940,4925,4925,4930,4915,21198
20231117,142300,25969656030,4930,4935,4935,4925,3478
20231117,142200,25952512505,4930,4935,4935,4930,1718
20231117,142100,25944041050,4935,4935,4935,4930,4645
20231117,142000,25921133585,4935,4950,4950,4935,4263
20231117,141900,25900076185,4950,4945,4950,4940,11313
20231117,141800,25844086700,4945,4935,4945,4935,4176
20231117,141700,25823465065,4935,4930,4935,4925,1254
20231117,141600,25817279770,4930,4925,4930,4920,2243
20231117,141500,25806234455,4920,4915,4925,4915,3671
20231117,141400,25788175715,4915,4920,4925,4915,6550
20231117,141300,25755955575,4915,4915,4930,4915,14942
20231117,141200,25682478390,4915,4920,4925,4910,31941
20231117,141100,25525472925,4920,4940,4940,4920,31456
20231117,141000,25370408940,4940,4955,4955,4935,35414
20231117,140900,25195371935,4950,4960,4965,4950,4264
20231117,140800,25174234830,4965,4960,4965,4955,4402
20231117,140700,25152399800,4955,4960,4960,4955,3196
20231117,140600,25136555355,4955,4955,4960,4955,4627
20231117,140500,25113617515,4960,4950,4960,4945,7298
20231117,140400,25077481655,4945,4955,4955,4945,4250
20231117,140300,25056443045,4955,4955,4955,4950,1045
20231117,140200,25051269605,4955,4945,4955,4945,6386
20231117,140100,25019674775,4950,4950,4955,4950,4412
20231117,140000,24997834850,4950,4955,4955,4950,3724
20231117,135900,24979398865,4955,4950,4955,4945,6107
20231117,135800,24949184330,4945,4960,4960,4945,12415
20231117,135700,24887696970,4960,4960,4960,4955,2317
20231117,135600,24876210375,4960,4960,4965,4960,4679
20231117,135500,24853001715,4965,4960,4965,4960,2622
20231117,135400,24839995650,4960,4965,4965,4960,441
20231117,135300,24837806630,4965,4965,4965,4955,1396
20231117,135200,24830888110,4965,4965,4965,4955,3645
20231117,135100,24812811480,4965,4965,4965,4960,760
20231117,135000,24809038185,4965,4960,4965,4960,5557
20231117,134900,24781468360,4965,4965,4970,4965,4062
20231117,134800,24761300505,4965,4965,4970,4965,2638
20231117,134700,24748202300,4970,4975,4975,4965,1816
20231117,134600,24739172790,4965,4970,4975,4965,2119
20231117,134500,24728643705,4965,4965,4975,4965,1514
20231117,134400,24721120670,4975,4975,4980,4970,5155
20231117,134300,24695486180,4975,4965,4980,4965,2929
20231117,134200,24680927120,4965,4960,4965,4960,2083
20231117,134100,24670594350,4960,4950,4960,4950,1801
20231117,134000,24661664610,4950,4960,4960,4950,9783
20231117,133900,24613190045,4960,4960,4965,4960,925
20231117,133800,24608601955,4960,4960,4970,4955,1772
20231117,133700,24599819795,4960,4970,4975,4960,5053
20231117,133600,24574739540,4970,4965,4970,4965,2409
20231117,133500,24562774470,4970,4975,4980,4970,5731
20231117,133400,24534277895,4975,4980,4980,4975,1215
20231117,133300,24528232625,4980,4965,4980,4965,7207
20231117,133200,24492382765,4965,4950,4970,4945,6112
20231117,133100,24462086475,4950,4945,4960,4945,3918
20231117,133000,24442702585,4945,4950,4950,4945,4085
20231117,132900,24422495335,4950,4945,4965,4940,9659
20231117,132800,24374655980,4945,4955,4955,4940,21905
20231117,132700,24266274885,4955,4970,4970,4955,6968
20231117,132600,24231719630,4970,4965,4970,4965,1595
20231117,132500,24223794245,4960,4955,4965,4950,9083
20231117,132400,24178775505,4950,4965,4965,4950,34635
20231117,132300,24007097870,4965,4980,4980,4965,41504
20231117,132200,23800715705,4975,4985,4985,4975,8951
20231117,132100,23756134560,4980,4985,4985,4980,3652
20231117,132000,23737947050,4985,4990,4990,4985,4782
20231117,131900,23714108675,4985,4985,4990,4985,6720
20231117,131800,23680607170,4990,4990,4995,4990,4293
20231117,131700,23659174980,4990,4995,4995,4985,3343
20231117,131600,23642506500,4995,5000,5000,4985,255
20231117,131500,23641233585,5000,4995,5000,4990,1474
20231117,131400,23633872970,4995,5000,5000,4995,91
20231117,131300,23633418025,5000,4990,5000,4990,2450
20231117,131200,23621176135,4985,4985,4990,4980,17288
20231117,131100,23535059240,4985,4985,4985,4980,3409
20231117,131000,23518065575,4985,4985,4990,4985,5681
20231117,130900,23489744715,4985,4990,4990,4985,1927
20231117,130800,23480133245,4990,4990,4995,4990,1293
20231117,130700,23473680750,4990,4985,4990,4985,357
20231117,130600,23471899425,4985,4995,4995,4985,3742
20231117,130500,23453232585,4995,4985,4995,4980,4497
20231117,130400,23430813025,4985,4990,4990,4985,12161
20231117,130300,23370182135,4990,4990,4995,4990,2767
20231117,130200,23356374170,4990,5000,5000,4990,3602
20231117,130100,23338399530,4995,4990,5000,4985,2486
20231117,130000,23325988325,4985,4990,4995,4985,6738
20231117,125900,23292364465,4990,5000,5000,4990,4325
20231117,125800,23270765605,5000,5010,5020,4995,10621
20231117,125700,23217633905,5020,5020,5030,5010,11461
20231117,125600,23160171875,5030,5020,5030,5010,12299
20231117,125500,23098375035,5030,5020,5030,5010,8781
20231117,125400,23054256325,5010,5000,5020,5000,4696
20231117,125300,23030735255,5000,5000,5010,4995,6984
20231117,125200,22995814910,4995,5000,5000,4995,3102
20231117,125100,22980314930,4995,5000,5010,4995,8555
20231117,125000,22937545355,5010,5010,5020,5000,3996
20231117,124900,22917531845,5000,5000,5020,5000,8842
20231117,124800,22873207805,5010,5020,5020,5000,15687
20231117,124700,22794603715,5010,5000,5020,5000,12925
20231117,124600,22729807825,5010,5010,5010,5000,6773
20231117,124500,22695895195,5010,5000,5010,4995,5679
20231117,124400,22667488115,4995,4995,5000,4995,3350
20231117,124300,22650739830,5000,4985,5000,4985,7197
20231117,124200,22614798070,4990,4990,4990,4985,2395
20231117,124100,22602848720,4990,4985,4990,4985,8159
20231117,124000,22562155455,4985,4990,4990,4985,1385
20231117,123900,22555250675,4990,4995,4995,4985,8815
20231117,123800,22511272380,4995,4995,5000,4995,2617
20231117,123700,22498194355,5000,5000,5000,4995,2896
20231117,123600,22483719905,5000,5020,5020,5000,15896
20231117,123500,22404012175,5020,5010,5020,5010,2896
20231117,123400,22389486625,5010,5010,5020,4995,17047
20231117,123300,22304126045,5010,4995,5010,4990,8159
20231117,123200,22263334825,4995,4995,5000,4990,1961
20231117,123100,22253542360,4990,4985,4990,4985,2295
20231117,123000,22242096090,4985,4985,4985,4980,1228
20231117,122900,22235975330,4990,4980,4990,4980,4561
20231117,122800,22213249985,4975,4985,4985,4975,8751
20231117,122700,22169689705,4985,4980,4985,4980,3452
20231117,122600,22152498680,4980,4980,4980,4975,3855
20231117,122500,22133301795,4980,4985,4995,4980,10848
20231117,122400,22079266270,4985,4985,4990,4985,6269
20231117,122300,22048014930,4985,4990,4995,4985,6179
20231117,122200,22017185125,4990,4990,4990,4990,1684
20231117,122100,22008781965,4990,4990,4990,4990,8876
20231117,122000,21964490725,4990,5000,5000,4990,7195
20231117,121900,21928583525,5000,5010,5010,4995,8432
20231117,121800,21886426700,5000,5000,5010,5000,1262
20231117,121700,21880116130,5010,5010,5020,5000,4722
20231117,121600,21856482050,5010,5010,5020,5010,7129
20231117,121500,21820740430,5020,5010,5030,4995,19551
20231117,121400,21722657185,5000,5010,5020,4995,16303
20231117,121300,21641007125,5020,5010,5020,5000,13970
20231117,121200,21570984415,5000,5000,5010,4995,7486
20231117,121100,21533547970,4995,4990,5000,4990,11083
20231117,121000,21478180025,4995,4985,4995,4980,7673
20231117,120900,21439914840,4980,4975,4985,4970,3986
20231117,120800,21420070385,4975,4985,4990,4975,7351
20231117,120700,21383462485,4980,4985,4990,4980,2712
20231117,120600,21369950320,4985,4980,4985,4980,2272
20231117,120500,21358625375,4980,4980,4985,4975,10593
20231117,120400,21305894760,4985,4985,4985,4980,6477
20231117,120300,21273618255,4985,4990,4990,4985,2553
20231117,120200,21260891115,4985,4980,4990,4980,7242
20231117,120100,21224817250,4980,4985,4990,4980,1102
20231117,120000,21219324460,4985,4985,4995,4985,3981
20231117,115900,21199478420,4990,4985,4995,4980,1530
20231117,115800,21191850690,4980,4985,4995,4980,8273
20231117,115700,21150608030,4985,4985,4995,4985,1791
20231117,115600,21141679750,4985,5000,5010,4985,21570
20231117,115500,21034014790,5010,5000,5010,5000,761
20231117,115400,21030206560,5010,5010,5010,5000,1495
20231117,115300,21022726830,5010,5020,5020,5000,5402
20231117,115200,20995668120,5020,5010,5020,5010,2872
20231117,115100,20981259910,5010,5010,5020,5010,1546
20231117,115000,20973514260,5020,5030,5030,5010,6783
20231117,114900,20939426600,5020,5030,5030,5020,1339
20231117,114800,20932703320,5020,5020,5030,5010,4349
20231117,114700,20910862780,5020,5020,5030,5010,7783
20231117,114600,20871791210,5030,5030,5040,5020,10763
20231117,114500,20817658720,5020,5000,5030,5000,10468
20231117,114400,20765153850,5010,5010,5010,5000,3735
20231117,114300,20746442580,5010,5000,5010,4995,3338
20231117,114200,20729743800,5010,5010,5010,5000,979
20231117,114100,20724845780,5010,4995,5010,4990,3102
20231117,114000,20709340795,4995,4990,4995,4985,2308
20231117,113900,20697826630,4990,4985,4990,4980,650
20231117,113800,20694587085,4980,4980,4990,4980,4783
20231117,113700,20670765350,4980,4985,4990,4980,5738
20231117,113600,20642184775,4985,4985,4990,4985,2905
20231117,113500,20627703015,4985,4985,4990,4985,768
20231117,113400,20623873735,4985,4990,4990,4985,5106
20231117,113300,20598414350,4990,4985,4995,4985,2205
20231117,113200,20587419095,4985,4985,5000,4975,7010
20231117,113100,20552498705,4985,5010,5010,4985,12618
20231117,113000,20489480790,5010,5000,5010,4995,1139
20231117,112900,20483784345,5000,5000,5010,5000,1980
20231117,112800,20473873115,5000,4985,5000,4980,2443
20231117,112700,20461687435,4985,4980,4995,4980,9410
20231117,112600,20414810575,4980,4985,4995,4975,19159
20231117,112500,20319329615,4985,4995,4995,4980,12148
20231117,112400,20258729620,4995,5000,5000,4990,12848
20231117,112300,20194551495,5000,5010,5010,5000,5317
20231117,112200,20167966415,5010,5020,5030,5000,6862
20231117,112100,20133550705,5020,5040,5050,5020,4659
20231117,112000,20110087285,5040,5030,5040,5020,7283
20231117,111900,20073428595,5030,5010,5030,5010,6003
20231117,111800,20043282135,5010,5010,5030,5010,4631
20231117,111700,20020061295,5010,5010,5020,5010,6838
20231117,111600,19985796235,5010,5020,5040,5010,13620
20231117,111500,19917398265,5050,5040,5070,5020,38851
20231117,111400,19721087905,5040,5030,5040,5010,18149
20231117,111300,19629853015,5020,5020,5030,5020,2193
20231117,111200,19618830585,5030,5020,5030,5000,8757
20231117,111100,19574867495,5020,4995,5020,4995,9661
20231117,111000,19526524105,4995,5000,5000,4990,5569
20231117,110900,19498691330,5010,5020,5020,5010,3897
20231117,110800,19479163360,5030,5020,5030,5010,6477
20231117,110700,19446634360,5020,5000,5020,5000,5252
20231117,110600,19420340270,5000,4980,5000,4980,1728
20231117,110500,19411713420,4980,4995,4995,4980,6603
20231117,110400,19378788165,4995,5010,5020,4995,10880
20231117,110300,19324325495,5010,5020,5020,5010,8541
20231117,110200,19281493425,5020,5010,5030,5000,23226
20231117,110100,19165015455,5020,4990,5030,4975,20874
20231117,110000,19060416540,4985,4955,4990,4950,13589
20231117,105900,18993001870,4955,4960,4965,4950,9876
20231117,105800,18944039035,4960,4955,4960,4950,7682
20231117,105700,18905984480,4960,4965,4965,4955,12121
20231117,105600,18845898925,4965,4970,4975,4965,7458
20231117,105500,18808860615,4970,4970,4975,4970,4712
20231117,105400,18785441735,4970,4970,4975,4965,5906
20231117,105300,18756089540,4970,4975,4975,4960,10291
20231117,105200,18705006450,4975,4985,4985,4965,39335
20231117,105100,18509390140,4985,4980,4985,4980,8706
20231117,105000,18466029910,4985,4990,4990,4980,9304
20231117,104900,18419642125,4990,4985,4995,4985,4382
20231117,104800,18397786755,4985,4995,5000,4980,11253
20231117,104700,18341672645,4995,4985,4995,4985,4598
20231117,104600,18318734340,4985,5000,5010,4985,14735
20231117,104500,18245159095,5000,5010,5010,5000,3330
20231117,104400,18228495605,5010,5020,5020,4990,31931
20231117,104300,18068818760,5020,5020,5040,5010,9510
20231117,104200,18021066740,5030,5030,5030,5020,3398
20231117,104100,18004006610,5030,5030,5040,5020,2539
20231117,104000,17991234450,5030,5030,5040,5020,3773
20231117,103900,17972261900,5030,5010,5040,5010,14756
20231117,103800,17898313140,5010,5030,5030,5010,6192
20231117,103700,17867225660,5020,5020,5030,5010,6990
20231117,103600,17832144090,5020,5050,5050,5020,20354
20231117,103500,17729767410,5040,5040,5060,5040,4868
20231117,103400,17705185330,5050,5070,5070,5040,13477
20231117,103300,17637009390,5060,5040,5090,5040,38925
20231117,103200,17439611250,5050,5040,5050,5030,11194
20231117,103100,17383203120,5030,5040,5040,5030,4032
20231117,103000,17362899840,5030,5040,5040,5020,8101
20231117,102900,17322173130,5030,5040,5050,5020,15790
20231117,102800,17242672150,5030,5030,5040,5020,9899
20231117,102700,17192859390,5040,5040,5050,5030,13881
20231117,102600,17122877880,5030,5020,5050,5020,3298
20231117,102500,17106307770,5030,5020,5040,5020,3369
20231117,102400,17089373960,5020,5060,5060,5010,17396
20231117,102300,17001832420,5060,5070,5080,5050,11501
20231117,102200,16943523840,5070,5030,5070,5030,15322
20231117,102100,16866026250,5030,5030,5040,5020,5261
20231117,102000,16839558800,5030,5020,5030,5010,10682
20231117,101900,16785951220,5030,5040,5050,5020,7559
20231117,101800,16747940430,5040,5040,5050,5020,6381
20231117,101700,16715802170,5040,5060,5070,5010,28178
20231117,101600,16573683410,5060,5090,5100,5060,30802
20231117,101500,16417445880,5090,5030,5100,5030,87571
20231117,101400,15972276140,5030,4990,5050,4985,34776
20231117,101300,15797478970,4985,4970,4990,4970,5657
20231117,101200,15769310090,4975,4980,4980,4970,13929
20231117,101100,15700040255,4975,4990,4995,4975,8915
20231117,101000,15655636510,4990,4985,4995,4980,2741
20231117,100900,15641968765,4985,4990,5000,4975,11546
20231117,100800,15584420025,4985,4995,4995,4980,17745
20231117,100700,15495896305,4995,5010,5010,4995,20236
20231117,100600,15394692755,5010,5040,5050,5010,16699
20231117,100500,15310727265,5040,5030,5050,5030,8988
20231117,100400,15265440105,5030,5000,5030,5000,11824
20231117,100300,15206107935,5000,5040,5040,5000,17809
20231117,100200,15116767905,5030,5060,5070,5030,28398
20231117,100100,14973357245,5060,5040,5080,5020,108819
20231117,100000,14422753865,5030,4990,5040,4990,42395
20231117,095900,14210015705,4990,4985,4995,4985,15019
20231117,095800,14135081965,4985,4980,4990,4970,29356
20231117,095700,13988793205,4980,4960,4980,4955,16739
20231117,095600,13905529830,4955,4940,4960,4935,12420
20231117,095500,13844128395,4940,4935,4950,4930,5018
20231117,095400,13819345160,4935,4940,4950,4935,8671
20231117,095300,13776537780,4950,4930,4975,4930,17073
20231117,095200,13692145495,4930,4940,4945,4925,30647
20231117,095100,13540953060,4940,4950,4955,4940,10405
20231117,095000,13489477165,4955,4965,4965,4950,17164
20231117,094900,13404471940,4965,4975,4975,4960,19927
20231117,094800,13305486175,4970,4980,4990,4950,21642
20231117,094700,13197805465,4990,4965,4990,4955,15361
20231117,094600,13121430780,4960,4980,4985,4935,36442
20231117,094500,12940779210,4970,4945,4980,4940,12610
20231117,094400,12878267310,4940,4945,4950,4940,24315
20231117,094300,12758050825,4945,4930,4945,4925,23243
20231117,094200,12643289855,4930,4935,4940,4910,80484
20231117,094100,12247324160,4930,4960,4965,4925,41767
20231117,094000,12041131865,4960,4980,4985,4945,28077
20231117,093900,11901830945,4980,4940,4985,4930,34340
20231117,093800,11731660390,4940,4965,4970,4915,112430
20231117,093700,11176485835,4965,4985,4990,4960,66413
20231117,093600,10846525995,4985,5030,5040,4980,128683
20231117,093500,10202348600,5040,5050,5060,5030,59513
20231117,093400,9902319540,5050,5070,5070,5040,21001
20231117,093300,9796198910,5070,5100,5100,5070,14947
20231117,093200,9720284780,5100,5120,5120,5070,18766
20231117,093100,9624593230,5110,5090,5130,5090,23437
20231117,093000,9504666810,5090,5070,5090,5050,24807
20231117,092900,9379132070,5060,5120,5130,5060,22294
20231117,092800,9265706040,5120,5120,5140,5110,27039
20231117,092700,9127115890,5130,5120,5140,5120,24809
20231117,092600,8999936580,5130,5090,5140,5090,41556
20231117,092500,8787221640,5100,5060,5100,5050,17139
20231117,092400,8700355180,5070,5050,5070,5040,10606
20231117,092300,8646705520,5060,5030,5080,5020,35204
20231117,092200,8469326420,5040,5050,5060,5040,20902
20231117,092100,8363892740,5050,5050,5060,5050,17096
20231117,092000,8277526000,5050,5080,5080,5050,23958
20231117,091900,8156270470,5080,5080,5090,5080,20421
20231117,091800,8052516250,5080,5080,5100,5070,11664
20231117,091700,7993158980,5070,5110,5110,5070,27198
20231117,091600,7854750820,5110,5110,5130,5100,24712
20231117,091500,7728389850,5110,5100,5140,5100,82386
20231117,091400,7306361730,5110,5070,5110,5050,74871
20231117,091300,6925056440,5060,5040,5070,5030,35103
20231117,091200,6748003290,5050,5040,5060,5030,35566
20231117,091100,6568565970,5030,5050,5070,5020,63505
20231117,091000,6248215780,5060,5050,5060,5040,34354
20231117,090900,6074753230,5050,5070,5070,5030,37400
20231117,090800,5885945660,5060,5020,5070,5010,50522
20231117,090700,5630799290,5010,5000,5030,5000,59678
20231117,090600,5332069120,5000,5020,5030,4985,124232
20231117,090500,4710688760,5040,5020,5070,5010,100200
20231117,090400,4206549850,5020,5080,5090,5010,163823
20231117,090300,3380439440,5090,5110,5130,5050,133506
20231117,090200,2703200720,5100,5160,5180,5090,106275
20231117,090100,2158307140,5160,5210,5220,5120,223212
20231117,090000,1006522860,5220,5210,5330,5200,189832