stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205900,61829312620,4285,4285,4285,4285,82006
20231123,205800,61829312620,4285,4285,4285,4285,0
20231123,205700,61829312620,4285,4285,4285,4285,0
20231123,205600,61829312620,4285,4285,4285,4285,0
20231123,205500,61829312620,4285,4285,4285,4285,0
20231123,205400,61829312620,4285,4285,4285,4285,0
20231123,205300,61829312620,4285,4285,4285,4285,0
20231123,205200,61829312620,4285,4285,4285,4285,0
20231123,205100,61829312620,4285,4285,4285,4285,0
20231123,205000,61829312620,4285,4285,4285,4285,0
20231123,204900,61829312620,4285,4285,4285,4285,0
20231123,204800,61829312620,4285,4285,4285,4285,0
20231123,204700,61829312620,4285,4285,4285,4285,0
20231123,204600,61829312620,4285,4285,4285,4285,0
20231123,204500,61829312620,4285,4285,4285,4285,0
20231123,204400,61829312620,4285,4285,4285,4285,0
20231123,204300,61829312620,4285,4285,4285,4285,0
20231123,204200,61829312620,4285,4285,4285,4285,0
20231123,204100,61829312620,4285,4285,4285,4285,0
20231123,204000,61829312620,4285,4285,4285,4285,0
20231123,203900,61829312620,4285,4285,4285,4285,0
20231123,203800,61829312620,4285,4285,4285,4285,0
20231123,203700,61829312620,4285,4285,4285,4285,0
20231123,203600,61829312620,4285,4285,4285,4285,0
20231123,203500,61829312620,4285,4285,4285,4285,0
20231123,203400,61829312620,4285,4285,4285,4285,0
20231123,203300,61829312620,4285,4285,4285,4285,0
20231123,203200,61829312620,4285,4285,4285,4285,0
20231123,203100,61829312620,4285,4285,4285,4285,0
20231123,203000,61829312620,4285,4285,4285,4285,0
20231123,202900,61829312620,4285,4285,4285,4285,82006
20231123,202800,61829312620,4285,4285,4285,4285,0
20231123,202700,61829312620,4285,4285,4285,4285,0
20231123,202600,61829312620,4285,4285,4285,4285,0
20231123,202500,61829312620,4285,4285,4285,4285,0
20231123,202400,61829312620,4285,4285,4285,4285,0
20231123,202300,61829312620,4285,4285,4285,4285,0
20231123,202200,61829312620,4285,4285,4285,4285,0
20231123,202100,61829312620,4285,4285,4285,4285,0
20231123,202000,61829312620,4285,4285,4285,4285,0
20231123,201900,61829312620,4285,4285,4285,4285,0
20231123,201800,61829312620,4285,4285,4285,4285,0
20231123,201700,61829312620,4285,4285,4285,4285,0
20231123,201600,61829312620,4285,4285,4285,4285,0
20231123,201500,61829312620,4285,4285,4285,4285,0
20231123,201400,61829312620,4285,4285,4285,4285,0
20231123,201300,61829312620,4285,4285,4285,4285,0
20231123,201200,61829312620,4285,4285,4285,4285,0
20231123,201100,61829312620,4285,4285,4285,4285,0
20231123,201000,61829312620,4285,4285,4285,4285,0
20231123,200900,61829312620,4285,4285,4285,4285,0
20231123,200800,61829312620,4285,4285,4285,4285,0
20231123,200700,61829312620,4285,4285,4285,4285,0
20231123,200600,61829312620,4285,4285,4285,4285,0
20231123,200500,61829312620,4285,4285,4285,4285,0
20231123,200400,61829312620,4285,4285,4285,4285,0
20231123,200300,61829312620,4285,4285,4285,4285,0
20231123,200200,61829312620,4285,4285,4285,4285,0
20231123,200100,61829312620,4285,4285,4285,4285,0
20231123,200000,61829312620,4285,4285,4285,4285,0
20231123,195900,61829312620,4285,4285,4285,4285,82006
20231123,195800,61829312620,4285,4285,4285,4285,0
20231123,195700,61829312620,4285,4285,4285,4285,0
20231123,195600,61829312620,4285,4285,4285,4285,0
20231123,195500,61829312620,4285,4285,4285,4285,0
20231123,195400,61829312620,4285,4285,4285,4285,0
20231123,195300,61829312620,4285,4285,4285,4285,0
20231123,195200,61829312620,4285,4285,4285,4285,0
20231123,195100,61829312620,4285,4285,4285,4285,0
20231123,195000,61829312620,4285,4285,4285,4285,0
20231123,194900,61829312620,4285,4285,4285,4285,0
20231123,194800,61829312620,4285,4285,4285,4285,0
20231123,194700,61829312620,4285,4285,4285,4285,0
20231123,194600,61829312620,4285,4285,4285,4285,0
20231123,194500,61829312620,4285,4285,4285,4285,0
20231123,194400,61829312620,4285,4285,4285,4285,0
20231123,194300,61829312620,4285,4285,4285,4285,0
20231123,194200,61829312620,4285,4285,4285,4285,0
20231123,194100,61829312620,4285,4285,4285,4285,0
20231123,194000,61829312620,4285,4285,4285,4285,0
20231123,193900,61829312620,4285,4285,4285,4285,0
20231123,193800,61829312620,4285,4285,4285,4285,0
20231123,193700,61829312620,4285,4285,4285,4285,0
20231123,193600,61829312620,4285,4285,4285,4285,0
20231123,193500,61829312620,4285,4285,4285,4285,0
20231123,193400,61829312620,4285,4285,4285,4285,0
20231123,193300,61829312620,4285,4285,4285,4285,0
20231123,193200,61829312620,4285,4285,4285,4285,0
20231123,193100,61829312620,4285,4285,4285,4285,0
20231123,193000,61829312620,4285,4285,4285,4285,0
20231123,192900,61829312620,4285,4285,4285,4285,82006
20231123,192800,61829312620,4285,4285,4285,4285,0
20231123,192700,61829312620,4285,4285,4285,4285,0
20231123,192600,61829312620,4285,4285,4285,4285,0
20231123,192500,61829312620,4285,4285,4285,4285,0
20231123,192400,61829312620,4285,4285,4285,4285,0
20231123,192300,61829312620,4285,4285,4285,4285,0
20231123,192200,61829312620,4285,4285,4285,4285,0
20231123,192100,61829312620,4285,4285,4285,4285,0
20231123,192000,61829312620,4285,4285,4285,4285,0
20231123,191900,61829312620,4285,4285,4285,4285,0
20231123,191800,61829312620,4285,4285,4285,4285,0
20231123,191700,61829312620,4285,4285,4285,4285,0
20231123,191600,61829312620,4285,4285,4285,4285,0
20231123,191500,61829312620,4285,4285,4285,4285,0
20231123,191400,61829312620,4285,4285,4285,4285,0
20231123,191300,61829312620,4285,4285,4285,4285,0
20231123,191200,61829312620,4285,4285,4285,4285,0
20231123,191100,61829312620,4285,4285,4285,4285,0
20231123,191000,61829312620,4285,4285,4285,4285,0
20231123,190900,61829312620,4285,4285,4285,4285,0
20231123,190800,61829312620,4285,4285,4285,4285,0
20231123,190700,61829312620,4285,4285,4285,4285,0
20231123,190600,61829312620,4285,4285,4285,4285,0
20231123,190500,61829312620,4285,4285,4285,4285,0
20231123,190400,61829312620,4285,4285,4285,4285,0
20231123,190300,61829312620,4285,4285,4285,4285,0
20231123,190200,61829312620,4285,4285,4285,4285,0
20231123,190100,61829312620,4285,4285,4285,4285,0
20231123,190000,61829312620,4285,4285,4285,4285,0
20231123,185900,61829312620,4285,4285,4285,4285,82006
20231123,185800,61829312620,4285,4285,4285,4285,0
20231123,185700,61829312620,4285,4285,4285,4285,0
20231123,185600,61829312620,4285,4285,4285,4285,0
20231123,185500,61829312620,4285,4285,4285,4285,0
20231123,185400,61829312620,4285,4285,4285,4285,0
20231123,185300,61829312620,4285,4285,4285,4285,0
20231123,185200,61829312620,4285,4285,4285,4285,0
20231123,185100,61829312620,4285,4285,4285,4285,0
20231123,185000,61829312620,4285,4285,4285,4285,0
20231123,184900,61829312620,4285,4285,4285,4285,0
20231123,184800,61829312620,4285,4285,4285,4285,0
20231123,184700,61829312620,4285,4285,4285,4285,0
20231123,184600,61829312620,4285,4285,4285,4285,0
20231123,184500,61829312620,4285,4285,4285,4285,0
20231123,184400,61829312620,4285,4285,4285,4285,0
20231123,184300,61829312620,4285,4285,4285,4285,0
20231123,184200,61829312620,4285,4285,4285,4285,0
20231123,184100,61829312620,4285,4285,4285,4285,0
20231123,184000,61829312620,4285,4285,4285,4285,0
20231123,183900,61829312620,4285,4285,4285,4285,0
20231123,183800,61829312620,4285,4285,4285,4285,0
20231123,183700,61829312620,4285,4285,4285,4285,0
20231123,183600,61829312620,4285,4285,4285,4285,0
20231123,183500,61829312620,4285,4285,4285,4285,0
20231123,183400,61829312620,4285,4285,4285,4285,0
20231123,183300,61829312620,4285,4285,4285,4285,0
20231123,183200,61829312620,4285,4285,4285,4285,0
20231123,183100,61829312620,4285,4285,4285,4285,0
20231123,183000,61829312620,4285,4285,4285,4285,0
20231123,182900,61829312620,4285,4285,4285,4285,82006
20231123,182800,61829312620,4285,4285,4285,4285,0
20231123,182700,61829312620,4285,4285,4285,4285,0
20231123,182600,61829312620,4285,4285,4285,4285,0
20231123,182500,61829312620,4285,4285,4285,4285,0
20231123,182400,61829312620,4285,4285,4285,4285,0
20231123,182300,61829312620,4285,4285,4285,4285,0
20231123,182200,61829312620,4285,4285,4285,4285,0
20231123,182100,61829312620,4285,4285,4285,4285,0
20231123,182000,61829312620,4285,4285,4285,4285,0
20231123,181900,61829312620,4285,4285,4285,4285,0
20231123,181800,61829312620,4285,4285,4285,4285,0
20231123,181700,61829312620,4285,4285,4285,4285,0
20231123,181600,61829312620,4285,4285,4285,4285,0
20231123,181500,61829312620,4285,4285,4285,4285,0
20231123,181400,61829312620,4285,4285,4285,4285,0
20231123,181300,61829312620,4285,4285,4285,4285,0
20231123,181200,61829312620,4285,4285,4285,4285,0
20231123,181100,61829312620,4285,4285,4285,4285,0
20231123,181000,61829312620,4285,4285,4285,4285,0
20231123,180900,61829312620,4285,4285,4285,4285,0
20231123,180800,61829312620,4285,4285,4285,4285,0
20231123,180700,61829312620,4285,4285,4285,4285,0
20231123,180600,61829312620,4285,4285,4285,4285,0
20231123,180500,61829312620,4285,4285,4285,4285,0
20231123,180400,61829312620,4285,4285,4285,4285,0
20231123,180300,61829312620,4285,4285,4285,4285,0
20231123,180200,61829312620,4285,4285,4285,4285,0
20231123,180100,61829312620,4285,4285,4285,4285,0
20231123,180000,61829312620,4285,4285,4285,4285,0
20231123,175900,61829312620,4285,4285,4285,4285,82006
20231123,175800,61829312620,4285,4285,4285,4285,0
20231123,175700,61829312620,4285,4285,4285,4285,0
20231123,175600,61829312620,4285,4285,4285,4285,0
20231123,175500,61829312620,4285,4285,4285,4285,0
20231123,175400,61829312620,4285,4285,4285,4285,0
20231123,175300,61829312620,4285,4285,4285,4285,0
20231123,175200,61829312620,4285,4285,4285,4285,0
20231123,175100,61829312620,4285,4285,4285,4285,0
20231123,175000,61829312620,4285,4285,4285,4285,0
20231123,174900,61829312620,4285,4285,4285,4285,0
20231123,174800,61829312620,4285,4285,4285,4285,0
20231123,174700,61829312620,4285,4285,4285,4285,0
20231123,174600,61829312620,4285,4285,4285,4285,0
20231123,174500,61829312620,4285,4285,4285,4285,0
20231123,174400,61829312620,4285,4285,4285,4285,0
20231123,174300,61829312620,4285,4285,4285,4285,0
20231123,174200,61829312620,4285,4285,4285,4285,0
20231123,174100,61829312620,4285,4285,4285,4285,0
20231123,174000,61829312620,4285,4285,4285,4285,0
20231123,173900,61829312620,4285,4285,4285,4285,0
20231123,173800,61829312620,4285,4285,4285,4285,0
20231123,173700,61829312620,4285,4285,4285,4285,0
20231123,173600,61829312620,4285,4285,4285,4285,0
20231123,173500,61829312620,4285,4285,4285,4285,0
20231123,173400,61829312620,4285,4285,4285,4285,0
20231123,173300,61829312620,4285,4285,4285,4285,0
20231123,173200,61829312620,4285,4285,4285,4285,0
20231123,173100,61829312620,4285,4285,4285,4285,0
20231123,173000,61829312620,4285,4285,4285,4285,0
20231123,172900,61829312620,4285,4285,4285,4285,82006
20231123,172800,61829312620,4285,4285,4285,4285,0
20231123,172700,61829312620,4285,4285,4285,4285,0
20231123,172600,61829312620,4285,4285,4285,4285,0
20231123,172500,61829312620,4285,4285,4285,4285,0
20231123,172400,61829312620,4285,4285,4285,4285,0
20231123,172300,61829312620,4285,4285,4285,4285,0
20231123,172200,61829312620,4285,4285,4285,4285,0
20231123,172100,61829312620,4285,4285,4285,4285,0
20231123,172000,61829312620,4285,4285,4285,4285,0
20231123,171900,61829312620,4285,4285,4285,4285,0
20231123,171800,61829312620,4285,4285,4285,4285,0
20231123,171700,61829312620,4285,4285,4285,4285,0
20231123,171600,61829312620,4285,4285,4285,4285,0
20231123,171500,61829312620,4285,4285,4285,4285,0
20231123,171400,61829312620,4285,4285,4285,4285,0
20231123,171300,61829312620,4285,4285,4285,4285,0
20231123,171200,61829312620,4285,4285,4285,4285,0
20231123,171100,61829312620,4285,4285,4285,4285,0
20231123,171000,61829312620,4285,4285,4285,4285,0
20231123,170900,61829312620,4285,4285,4285,4285,0
20231123,170800,61829312620,4285,4285,4285,4285,0
20231123,170700,61829312620,4285,4285,4285,4285,0
20231123,170600,61829312620,4285,4285,4285,4285,0
20231123,170500,61829312620,4285,4285,4285,4285,0
20231123,170400,61829312620,4285,4285,4285,4285,0
20231123,170300,61829312620,4285,4285,4285,4285,0
20231123,170200,61829312620,4285,4285,4285,4285,0
20231123,170100,61829312620,4285,4285,4285,4285,0
20231123,170000,61829312620,4285,4285,4285,4285,0
20231123,165900,61829312620,4285,4285,4285,4285,82006
20231123,165800,61829312620,4285,4285,4285,4285,0
20231123,165700,61829312620,4285,4285,4285,4285,0
20231123,165600,61829312620,4285,4285,4285,4285,0
20231123,165500,61829312620,4285,4285,4285,4285,0
20231123,165400,61829312620,4285,4285,4285,4285,0
20231123,165300,61829312620,4285,4285,4285,4285,0
20231123,165200,61829312620,4285,4285,4285,4285,0
20231123,165100,61829312620,4285,4285,4285,4285,0
20231123,165000,61829312620,4285,4285,4285,4285,0
20231123,164900,61829312620,4285,4285,4285,4285,0
20231123,164800,61829312620,4285,4285,4285,4285,0
20231123,164700,61829312620,4285,4285,4285,4285,0
20231123,164600,61829312620,4285,4285,4285,4285,0
20231123,164500,61829312620,4285,4285,4285,4285,0
20231123,164400,61829312620,4285,4285,4285,4285,0
20231123,164300,61829312620,4285,4285,4285,4285,0
20231123,164200,61829312620,4285,4285,4285,4285,0
20231123,164100,61829312620,4285,4285,4285,4285,0
20231123,164000,61829312620,4285,4285,4285,4285,0
20231123,163900,61829312620,4285,4285,4285,4285,0
20231123,163800,61829312620,4285,4285,4285,4285,0
20231123,163700,61829312620,4285,4285,4285,4285,0
20231123,163600,61829312620,4285,4285,4285,4285,0
20231123,163500,61829312620,4285,4285,4285,4285,0
20231123,163400,61829312620,4285,4285,4285,4285,0
20231123,163300,61829312620,4285,4285,4285,4285,0
20231123,163200,61829312620,4285,4285,4285,4285,0
20231123,163100,61829312620,4285,4285,4285,4285,0
20231123,163000,61829312620,4285,4285,4285,4285,0
20231123,162900,61829312620,4285,4285,4285,4285,82006
20231123,162800,61829312620,4285,4285,4285,4285,0
20231123,162700,61829312620,4285,4285,4285,4285,0
20231123,162600,61829312620,4285,4285,4285,4285,0
20231123,162500,61829312620,4285,4285,4285,4285,0
20231123,162400,61829312620,4285,4285,4285,4285,0
20231123,162300,61829312620,4285,4285,4285,4285,0
20231123,162200,61829312620,4285,4285,4285,4285,0
20231123,162100,61829312620,4285,4285,4285,4285,0
20231123,162000,61829312620,4285,4285,4285,4285,0
20231123,161900,61829312620,4285,4285,4285,4285,0
20231123,161800,61829312620,4285,4285,4285,4285,0
20231123,161700,61829312620,4285,4285,4285,4285,0
20231123,161600,61829312620,4285,4285,4285,4285,0
20231123,161500,61829312620,4285,4285,4285,4285,0
20231123,161400,61829312620,4285,4285,4285,4285,0
20231123,161300,61829312620,4285,4285,4285,4285,0
20231123,161200,61829312620,4285,4285,4285,4285,0
20231123,161100,61829312620,4285,4285,4285,4285,0
20231123,161000,61829312620,4285,4285,4285,4285,0
20231123,160900,61829312620,4285,4285,4285,4285,0
20231123,160800,61829312620,4285,4285,4285,4285,0
20231123,160700,61829312620,4285,4285,4285,4285,0
20231123,160600,61829312620,4285,4285,4285,4285,0
20231123,160500,61829312620,4285,4285,4285,4285,0
20231123,160400,61829312620,4285,4285,4285,4285,0
20231123,160300,61829312620,4285,4285,4285,4285,0
20231123,160200,61829312620,4285,4285,4285,4285,0
20231123,160100,61829312620,4285,4285,4285,4285,0
20231123,160000,61829312620,4285,4285,4285,4285,0
20231123,155900,61829312620,4285,4285,4285,4285,82006
20231123,155800,61829312620,4285,4285,4285,4285,0
20231123,155700,61829312620,4285,4285,4285,4285,0
20231123,155600,61829312620,4285,4285,4285,4285,0
20231123,155500,61829312620,4285,4285,4285,4285,0
20231123,155400,61829312620,4285,4285,4285,4285,0
20231123,155300,61829312620,4285,4285,4285,4285,0
20231123,155200,61829312620,4285,4285,4285,4285,0
20231123,155100,61829312620,4285,4285,4285,4285,0
20231123,155000,61829312620,4285,4285,4285,4285,0
20231123,154900,61829312620,4285,4285,4285,4285,0
20231123,154800,61829312620,4285,4285,4285,4285,0
20231123,154700,61829312620,4285,4285,4285,4285,0
20231123,154600,61829312620,4285,4285,4285,4285,0
20231123,154500,61829312620,4285,4285,4285,4285,0
20231123,154400,61829312620,4285,4285,4285,4285,0
20231123,154300,61829312620,4285,4285,4285,4285,0
20231123,154200,61829312620,4285,4285,4285,4285,0
20231123,154100,61829312620,4285,4285,4285,4285,0
20231123,154000,61829312620,4285,4285,4285,4285,0
20231123,153900,61829312620,4285,4285,4285,4285,0
20231123,153800,61829312620,4285,4285,4285,4285,0
20231123,153700,61829312620,4285,4285,4285,4285,0
20231123,153600,61829312620,4285,4285,4285,4285,0
20231123,153500,61829312620,4285,4285,4285,4285,0
20231123,153400,61829312620,4285,4285,4285,4285,0
20231123,153300,61829312620,4285,4285,4285,4285,0
20231123,153200,61829312620,4285,4285,4285,4285,0
20231123,153100,61829312620,4285,4285,4285,4285,0
20231123,153000,61829312620,4285,4285,4285,4285,82006
20231123,152900,61477916910,4285,4285,4285,4285,0
20231123,152800,61477916910,4285,4285,4285,4285,0
20231123,152700,61477916910,4285,4285,4285,4285,0
20231123,152600,61477916910,4285,4285,4285,4285,0
20231123,152500,61477916910,4285,4285,4285,4285,0
20231123,152400,61477916910,4285,4285,4285,4285,0
20231123,152300,61477916910,4285,4285,4285,4285,0
20231123,152200,61477916910,4285,4285,4285,4285,0
20231123,152100,61477916910,4285,4285,4285,4285,0
20231123,152000,61477916910,4285,4285,4285,4285,0
20231123,151900,61477916910,4285,4315,4315,4265,77266
20231123,151800,61145719245,4315,4325,4330,4310,49351
20231123,151700,60932673180,4325,4340,4345,4320,25270
20231123,151600,60823210975,4345,4350,4355,4340,11911
20231123,151500,60771412805,4355,4345,4355,4335,19333
20231123,151400,60687437000,4345,4355,4355,4345,11764
20231123,151300,60636258415,4355,4365,4365,4345,9140
20231123,151200,60596486205,4365,4335,4365,4325,26309
20231123,151100,60482292320,4335,4370,4370,4335,33340
20231123,151000,60337168945,4370,4370,4370,4365,16195
20231123,150900,60266398330,4380,4380,4380,4380,0
20231123,150800,60266398330,4380,4380,4385,4380,9431
20231123,150700,60225084520,4385,4395,4415,4380,20182
20231123,150600,60136563075,4395,4420,4420,4390,45369
20231123,150500,59936760675,4420,4415,4420,4415,2579
20231123,150400,59925372625,4415,4415,4425,4415,7989
20231123,150300,59890090905,4420,4420,4430,4415,11391
20231123,150200,59839706110,4425,4410,4425,4405,7954
20231123,150100,59804594250,4410,4410,4410,4400,10372
20231123,150000,59758905125,4410,4410,4410,4405,8310
20231123,145900,59722294440,4410,4410,4410,4405,4579
20231123,145800,59702115665,4410,4410,4415,4405,3537
20231123,145700,59686523305,4410,4410,4420,4410,2613
20231123,145600,59674998965,4410,4415,4420,4410,6590
20231123,145500,59645912025,4415,4415,4420,4415,3141
20231123,145400,59632044450,4420,4420,4420,4420,2901
20231123,145300,59619222030,4420,4420,4425,4420,4928
20231123,145200,59597439955,4420,4420,4420,4410,2549
20231123,145100,59586176885,4415,4410,4415,4405,6840
20231123,145000,59556003835,4415,4420,4420,4410,4479
20231123,144900,59536243235,4415,4420,4420,4415,3889
20231123,144800,59519071460,4420,4420,4420,4415,2411
20231123,144700,59508418495,4420,4415,4420,4415,3990
20231123,144600,59490790735,4415,4415,4420,4415,3451
20231123,144500,59475545975,4420,4420,4425,4415,1934
20231123,144400,59467001250,4420,4425,4425,4415,4730
20231123,144300,59446105245,4425,4430,4430,4420,984
20231123,144200,59441754475,4425,4415,4435,4415,6410
20231123,144100,59413405930,4415,4420,4420,4415,4169
20231123,144000,59394998405,4420,4420,4425,4420,816
20231123,143900,59391391325,4420,4425,4425,4420,6078
20231123,143800,59364523385,4420,4425,4430,4420,11555
20231123,143700,59313414130,4425,4430,4430,4420,5221
20231123,143600,59290309845,4430,4415,4440,4415,4451
20231123,143500,59270625390,4420,4430,4445,4420,11340
20231123,143400,59220423655,4445,4440,4450,4430,5514
20231123,143300,59195933810,4450,4425,4450,4420,10589
20231123,143200,59149065725,4420,4430,4435,4420,4310
20231123,143100,59129983180,4425,4420,4435,4420,3790
20231123,143000,59113213300,4435,4415,4435,4415,11494
20231123,142900,59062398740,4415,4420,4420,4410,17574
20231123,142800,58984838430,4420,4420,4440,4405,9446
20231123,142700,58943157945,4425,4440,4440,4425,9044
20231123,142600,58903089590,4440,4450,4450,4440,4682
20231123,142500,58882273810,4450,4450,4455,4445,4845
20231123,142400,58860726220,4450,4485,4490,4450,34893
20231123,142300,58704609280,4490,4490,4495,4485,16463
20231123,142200,58630700600,4485,4480,4490,4470,20495
20231123,142100,58538815175,4470,4455,4480,4455,19868
20231123,142000,58450060850,4450,4440,4455,4440,20272
20231123,141900,58359831615,4445,4430,4445,4430,11068
20231123,141800,58310692270,4435,4430,4435,4420,8208
20231123,141700,58274349660,4430,4415,4430,4410,6047
20231123,141600,58247605500,4410,4430,4430,4410,6177
20231123,141500,58220311965,4425,4440,4440,4420,4243
20231123,141400,58201524265,4435,4410,4435,4405,5978
20231123,141300,58175110975,4410,4425,4430,4405,25971
20231123,141200,58060509275,4425,4425,4430,4425,1133
20231123,141100,58055493995,4430,4430,4430,4425,5363
20231123,141000,58031762615,4425,4430,4430,4420,6877
20231123,140900,58001343825,4425,4440,4440,4420,9377
20231123,140800,57959814920,4440,4450,4460,4440,3329
20231123,140700,57945005875,4450,4465,4465,4450,4753
20231123,140600,57923822350,4465,4460,4465,4460,1022
20231123,140500,57919261430,4465,4465,4470,4450,3050
20231123,140400,57905651370,4465,4450,4470,4450,2761
20231123,140300,57893342760,4450,4470,4470,4450,10754
20231123,140200,57845402220,4470,4470,4475,4465,20384
20231123,140100,57754250380,4470,4460,4475,4460,11002
20231123,140000,57705094115,4460,4445,4460,4445,15879
20231123,135900,57634361050,4455,4435,4455,4435,8327
20231123,135800,57597335985,4435,4430,4440,4425,2328
20231123,135700,57587016165,4435,4425,4440,4420,4509
20231123,135600,57567038320,4420,4420,4425,4420,1652
20231123,135500,57559734145,4420,4430,4435,4420,5455
20231123,135400,57535619155,4420,4430,4435,4420,6710
20231123,135300,57505905575,4435,4435,4440,4430,2367
20231123,135200,57495407180,4435,4445,4445,4430,1658
20231123,135100,57488049755,4445,4445,4450,4440,6847
20231123,135000,57457631590,4440,4435,4450,4425,6736
20231123,134900,57427731835,4450,4440,4455,4425,8652
20231123,134800,57389268735,4440,4425,4455,4420,5106
20231123,134700,57366619515,4430,4420,4430,4420,1883
20231123,134600,57358290140,4420,4425,4430,4415,4290
20231123,134500,57339323895,4420,4405,4430,4405,5014
20231123,134400,57317184240,4405,4420,4435,4380,25122
20231123,134300,57206654360,4405,4430,4435,4400,41735
20231123,134200,57022646630,4430,4440,4455,4430,10905
20231123,134100,56974158430,4445,4450,4450,4440,4095
20231123,134000,56955950045,4450,4460,4460,4450,7610
20231123,133900,56922081685,4455,4465,4470,4450,26528
20231123,133800,56803805795,4450,4420,4475,4415,23012
20231123,133700,56701817285,4425,4430,4430,4420,8678
20231123,133600,56663416735,4430,4425,4435,4415,17756
20231123,133500,56584941865,4420,4455,4455,4420,32269
20231123,133400,56441657220,4455,4465,4470,4450,17922
20231123,133300,56361763260,4470,4465,4475,4465,8480
20231123,133200,56323881170,4465,4470,4480,4465,9793
20231123,133100,56280113690,4470,4475,4475,4470,10487
20231123,133000,56233228640,4470,4480,4480,4470,8044
20231123,132900,56197239260,4485,4495,4495,4480,5274
20231123,132800,56173567275,4495,4470,4495,4470,7338
20231123,132700,56140654780,4475,4475,4485,4470,19876
20231123,132600,56051769200,4480,4480,4485,4475,9648
20231123,132500,56008584620,4485,4490,4490,4475,4352
20231123,132400,55989098675,4490,4480,4490,4475,4833
20231123,132300,55967438940,4475,4480,4485,4470,30418
20231123,132200,55831285410,4480,4485,4485,4480,4200
20231123,132100,55812457395,4485,4490,4490,4485,8885
20231123,132000,55772595605,4490,4500,4500,4485,3590
20231123,131900,55756469220,4500,4495,4500,4490,2720
20231123,131800,55744252580,4495,4500,4500,4485,7422
20231123,131700,55710919800,4500,4515,4515,4500,6706
20231123,131600,55680701090,4515,4515,4520,4510,6252
20231123,131500,55652473380,4515,4515,4515,4510,21845
20231123,131400,55553949925,4515,4515,4520,4510,11898
20231123,131300,55500228430,4515,4500,4525,4500,32284
20231123,131200,55354454240,4510,4480,4520,4480,25482
20231123,131100,55239928865,4485,4490,4490,4480,6194
20231123,131000,55212160700,4490,4495,4500,4485,14231
20231123,130900,55148276035,4500,4490,4515,4480,18864
20231123,130800,55063534765,4495,4490,4495,4485,4791
20231123,130700,55042020080,4495,4505,4510,4490,7168
20231123,130600,55009743460,4505,4520,4520,4500,11574
20231123,130500,54957486975,4520,4515,4520,4510,5035
20231123,130400,54934749885,4515,4495,4515,4490,4728
20231123,130300,54913478030,4490,4495,4495,4480,7486
20231123,130200,54879886685,4495,4495,4495,4480,15186
20231123,130100,54811806130,4495,4500,4500,4485,7390
20231123,130000,54778625125,4500,4515,4515,4495,6374
20231123,125900,54749931150,4515,4500,4515,4495,8381
20231123,125800,54712200880,4500,4485,4500,4485,8635
20231123,125700,54673420660,4485,4485,4495,4480,24267
20231123,125600,54564591820,4490,4495,4505,4485,16241
20231123,125500,54491641155,4495,4520,4520,4495,19735
20231123,125400,54402685645,4520,4520,4525,4515,3989
20231123,125300,54384660990,4525,4520,4530,4520,2669
20231123,125200,54372585455,4525,4525,4525,4515,8882
20231123,125100,54332462900,4525,4535,4540,4515,23539
20231123,125000,54225921880,4540,4525,4540,4515,16402
20231123,124900,54151712455,4520,4525,4525,4505,16895
20231123,124800,54075464910,4520,4510,4525,4500,8830
20231123,124700,54035636365,4505,4505,4520,4490,81938
20231123,124600,53666922280,4505,4525,4530,4505,35449
20231123,124500,53506842485,4525,4530,4530,4520,3593
20231123,124400,53490586870,4530,4525,4530,4520,8797
20231123,124300,53450782645,4525,4530,4530,4515,22590
20231123,124200,53348676480,4530,4535,4540,4525,11011
20231123,124100,53298806410,4540,4530,4540,4530,13070
20231123,124000,53239540990,4535,4520,4535,4515,22276
20231123,123900,53138808525,4515,4550,4555,4510,51632
20231123,123800,52905177525,4545,4570,4570,4535,65752
20231123,123700,52606132325,4570,4585,4585,4555,48524
20231123,123600,52384195380,4585,4590,4605,4585,10458
20231123,123500,52336192560,4590,4610,4620,4590,12386
20231123,123400,52279057110,4610,4590,4615,4590,8467
20231123,123300,52240107275,4590,4595,4595,4590,13458
20231123,123200,52178334085,4595,4600,4605,4595,9918
20231123,123100,52132753725,4595,4610,4615,4595,8512
20231123,123000,52093595770,4610,4615,4615,4600,7778
20231123,122900,52057763765,4620,4620,4625,4610,5687
20231123,122800,52031472770,4625,4645,4645,4625,24051
20231123,122700,51920031395,4640,4640,4645,4625,18001
20231123,122600,51836635535,4645,4600,4645,4600,11627
20231123,122500,51782841625,4600,4595,4600,4590,6204
20231123,122400,51754332550,4595,4600,4600,4595,2084
20231123,122300,51744750305,4595,4585,4610,4585,6186
20231123,122200,51716328925,4585,4590,4590,4580,13563
20231123,122100,51654129200,4590,4610,4615,4590,10637
20231123,122000,51605185505,4610,4615,4625,4610,10101
20231123,121900,51558579200,4610,4615,4615,4600,6205
20231123,121800,51530029475,4600,4605,4620,4600,9767
20231123,121700,51485065870,4610,4600,4615,4590,8134
20231123,121600,51447686285,4595,4610,4620,4580,45539
20231123,121500,51238454270,4610,4620,4625,4610,16399
20231123,121400,51162740605,4620,4620,4645,4620,8433
20231123,121300,51123766750,4620,4640,4650,4620,14921
20231123,121200,51054669785,4640,4645,4645,4630,6623
20231123,121100,51023969845,4630,4670,4675,4630,21826
20231123,121000,50922139870,4665,4620,4665,4615,21326
20231123,120900,50823202495,4620,4655,4655,4620,20447
20231123,120800,50728377290,4655,4660,4665,4650,18838
20231123,120700,50640653615,4665,4665,4675,4655,45975
20231123,120600,50426156720,4665,4635,4665,4630,52017
20231123,120500,50184440240,4635,4625,4640,4620,15823
20231123,120400,50111134470,4630,4635,4640,4610,14026
20231123,120300,50046253130,4635,4610,4635,4600,25010
20231123,120200,49930555960,4610,4590,4610,4580,32244
20231123,120100,49782656315,4590,4605,4610,4585,7814
20231123,120000,49746755170,4600,4620,4625,4600,14079
20231123,115900,49681801615,4620,4610,4625,4605,11339
20231123,115800,49629503665,4615,4580,4620,4580,24127
20231123,115700,49518373390,4580,4590,4600,4580,15128
20231123,115600,49449001940,4590,4625,4625,4585,17719
20231123,115500,49367355605,4625,4590,4635,4590,21423
20231123,115400,49268626660,4590,4590,4595,4580,38356
20231123,115300,49092760800,4590,4585,4600,4580,21893
20231123,115200,48992252890,4585,4605,4615,4575,72815
20231123,115100,48657920800,4605,4610,4625,4600,18712
20231123,115000,48571802830,4605,4625,4630,4605,29252
20231123,114900,48436716155,4625,4615,4640,4615,16121
20231123,114800,48362114090,4620,4630,4630,4605,43142
20231123,114700,48163097140,4630,4630,4640,4620,20764
20231123,114600,48066983800,4630,4625,4640,4625,9205
20231123,114500,48024367475,4625,4620,4645,4610,31184
20231123,114400,47880386140,4615,4650,4650,4615,36979
20231123,114300,47709323910,4650,4645,4655,4635,18599
20231123,114200,47622989530,4650,4635,4660,4635,12748
20231123,114100,47563844385,4635,4670,4670,4635,21158
20231123,114000,47465316560,4665,4665,4675,4650,29578
20231123,113900,47327231115,4665,4625,4670,4625,24908
20231123,113800,47211761690,4625,4630,4640,4625,22482
20231123,113700,47107661745,4635,4650,4660,4625,51676
20231123,113600,46867819165,4650,4650,4665,4640,24235
20231123,113500,46755031165,4635,4640,4650,4625,25277
20231123,113400,46637914870,4630,4620,4640,4610,25290
20231123,113300,46520889530,4615,4675,4690,4610,119712
20231123,113200,45965359650,4670,4675,4700,4660,58130
20231123,113100,45693941310,4675,4665,4690,4660,54218
20231123,113000,45440631710,4665,4735,4740,4660,106289
20231123,112900,44941171085,4735,4715,4755,4700,53727
20231123,112800,44687848890,4720,4735,4735,4680,91931
20231123,112700,44254956895,4735,4845,4845,4715,146924
20231123,112600,43553308205,4825,4875,4875,4820,134486
20231123,112500,42901464410,4875,4820,4890,4780,170788
20231123,112400,42073796260,4815,4770,4840,4755,122737
20231123,112300,41483076705,4770,4805,4840,4755,112515
20231123,112200,40943038415,4800,4845,4920,4800,292329
20231123,112100,39516828700,4845,4680,4845,4680,182477
20231123,112000,38643371900,4685,4655,4685,4640,106006
20231123,111900,38150428025,4660,4670,4695,4655,37000
20231123,111800,37977589165,4690,4680,4690,4640,94462
20231123,111700,37537870465,4675,4680,4710,4670,60578
20231123,111600,37254198760,4685,4735,4740,4635,105581
20231123,111500,36760437310,4730,4725,4795,4715,167103
20231123,111400,35963488405,4725,4675,4740,4675,69613
20231123,111300,35636291915,4680,4670,4705,4645,104388
20231123,111200,35148190510,4675,4590,4680,4590,183400
20231123,111100,34299534285,4590,4830,4835,4525,422326
20231123,111000,32333232480,4835,4900,4905,4785,177404
20231123,110900,31475211220,4905,4805,4935,4800,263298
20231123,110800,30188988250,4805,5000,5000,4750,509063
20231123,110700,27716415725,5000,5070,5080,4970,531183
20231123,110600,25051529505,5050,4940,5080,4920,858283
20231123,110500,20775645040,4935,4865,4940,4750,636773
20231123,110400,17680516970,4890,4890,4890,4890,0
20231123,110300,17680516970,4890,4890,4890,4890,0
20231123,110200,17680516970,4890,4745,4890,4705,502388
20231123,110100,15266725385,4740,4695,4765,4685,218712
20231123,110000,14230349140,4695,4755,4775,4695,303349
20231123,105900,12790704985,4755,4680,4760,4640,426904
20231123,105800,10780420440,4680,4460,4705,4460,404651
20231123,105700,8911939610,4460,4450,4475,4435,38985
20231123,105600,8738086825,4440,4410,4470,4410,32603
20231123,105500,8593113975,4410,4410,4420,4400,2916
20231123,105400,8580258325,4405,4440,4450,4400,27053
20231123,105300,8460363780,4445,4385,4450,4375,24920
20231123,105200,8350367440,4385,4395,4395,4380,4994
20231123,105100,8328470605,4380,4400,4410,4380,7187
20231123,105000,8296880815,4405,4380,4405,4375,7075
20231123,104900,8265858890,4375,4385,4400,4375,7299
20231123,104800,8233869245,4385,4410,4415,4380,20151
20231123,104700,8145241305,4410,4390,4450,4390,64875
20231123,104600,7858045750,4390,4375,4390,4360,17045
20231123,104500,7783514860,4375,4390,4400,4370,16251
20231123,104400,7712203320,4390,4415,4425,4360,38691
20231123,104300,7541729400,4425,4370,4425,4350,64590
20231123,104200,7257535085,4370,4345,4385,4325,26435
20231123,104100,7142572070,4340,4320,4345,4320,23066
20231123,104000,7042680690,4320,4320,4330,4320,6978
20231123,103900,7012508635,4320,4315,4320,4315,5519
20231123,103800,6988671755,4310,4320,4320,4310,7303
20231123,103700,6957192180,4325,4325,4325,4310,1022
20231123,103600,6952774600,4325,4335,4335,4295,8144
20231123,103500,6917714155,4335,4340,4340,4325,3925
20231123,103400,6900726475,4340,4320,4340,4320,27797
20231123,103300,6780397715,4320,4320,4320,4305,3834
20231123,103200,6763861720,4320,4310,4320,4305,899
20231123,103100,6759985495,4310,4325,4325,4300,4476
20231123,103000,6740694185,4325,4320,4325,4300,6928
20231123,102900,6710819885,4315,4315,4320,4305,1751
20231123,102800,6703271075,4305,4315,4325,4305,3582
20231123,102700,6687829550,4315,4340,4345,4310,14536
20231123,102600,6624844025,4340,4300,4340,4300,14855
20231123,102500,6560650570,4300,4300,4305,4290,6211
20231123,102400,6533947255,4300,4300,4305,4290,5965
20231123,102300,6508336100,4305,4290,4305,4290,1176
20231123,102200,6503285340,4290,4300,4305,4290,10679
20231123,102100,6457397915,4300,4300,4305,4295,6372
20231123,102000,6430001935,4300,4290,4300,4290,2783
20231123,101900,6418047185,4300,4300,4300,4285,4660
20231123,101800,6398040240,4285,4305,4305,4285,12551
20231123,101700,6344137510,4300,4310,4310,4300,8352
20231123,101600,6308188935,4305,4310,4320,4300,12755
20231123,101500,6253233905,4315,4295,4315,4290,9697
20231123,101400,6211462465,4290,4300,4305,4290,10039
20231123,101300,6168311535,4295,4290,4295,4290,8452
20231123,101200,6132024775,4290,4280,4295,4280,4958
20231123,101100,6110783040,4280,4285,4295,4280,6663
20231123,101000,6082231405,4280,4255,4285,4255,15389
20231123,100900,6016658220,4250,4255,4260,4240,25517
20231123,100800,5908238660,4255,4280,4290,4255,17785
20231123,100700,5832403020,4290,4300,4300,4270,9837
20231123,100600,5790223455,4295,4310,4310,4295,26778
20231123,100500,5675042435,4305,4290,4315,4280,10311
20231123,100400,5630730140,4290,4260,4290,4260,8578
20231123,100300,5593997365,4280,4260,4280,4250,31260
20231123,100200,5460927370,4260,4265,4265,4255,15079
20231123,100100,5396686820,4265,4280,4285,4250,40748
20231123,100000,5223038925,4285,4300,4300,4280,16237
20231123,095900,5153424765,4300,4285,4310,4280,24465
20231123,095800,5048361710,4280,4275,4290,4260,33790
20231123,095700,4903792855,4255,4360,4365,4250,80296
20231123,095600,4558047495,4365,4420,4420,4360,43005
20231123,095500,4369477300,4420,4445,4450,4420,24140
20231123,095400,4262504325,4445,4455,4455,4445,8488
20231123,095300,4224723555,4455,4455,4455,4450,5988
20231123,095200,4198052100,4455,4460,4470,4455,2654
20231123,095100,4186215785,4455,4465,4475,4455,10260
20231123,095000,4140425335,4470,4480,4480,4455,14250
20231123,094900,4076773785,4475,4465,4480,4465,4302
20231123,094800,4057533615,4470,4465,4475,4455,5713
20231123,094700,4032006105,4455,4450,4475,4450,10965
20231123,094600,3983107395,4455,4450,4460,4445,8386
20231123,094500,3945801700,4450,4455,4460,4450,9913
20231123,094400,3901664010,4455,4450,4460,4450,4549
20231123,094300,3881402840,4450,4455,4470,4450,2966
20231123,094200,3868196340,4450,4465,4480,4450,12928
20231123,094100,3810571170,4460,4490,4490,4460,7132
20231123,094000,3778733185,4490,4460,4490,4460,8444
20231123,093900,3741023590,4460,4470,4470,4460,11310
20231123,093800,3690545000,4470,4470,4475,4465,5306
20231123,093700,3666842260,4470,4470,4485,4465,6602
20231123,093600,3637282290,4470,4485,4485,4470,8534
20231123,093500,3599070235,4485,4495,4500,4485,5507
20231123,093400,3574342330,4500,4490,4505,4480,20108
20231123,093300,3483839305,4480,4475,4505,4475,16507
20231123,093200,3409709040,4480,4470,4480,4460,7341
20231123,093100,3376866250,4465,4455,4470,4450,4272
20231123,093000,3357824250,4455,4465,4475,4450,18859
20231123,092900,3273796345,4455,4465,4470,4450,24580
20231123,092800,3164261795,4470,4485,4495,4470,7839
20231123,092700,3129189150,4495,4475,4495,4475,5042
20231123,092600,3106581455,4485,4485,4490,4470,7751
20231123,092500,3071874710,4490,4515,4515,4480,19826
20231123,092400,2982910940,4520,4510,4530,4505,30040
20231123,092300,2847197160,4515,4495,4515,4495,13870
20231123,092200,2784723745,4495,4495,4500,4495,9043
20231123,092100,2744050575,4490,4520,4525,4480,33180
20231123,092000,2594482155,4510,4485,4520,4480,24556
20231123,091900,2484030325,4490,4480,4495,4460,9314
20231123,091800,2442405260,4475,4485,4485,4455,15727
20231123,091700,2372171625,4485,4495,4500,4460,22519
20231123,091600,2271346585,4500,4480,4510,4480,17852
20231123,091500,2191111115,4480,4495,4505,4480,11219
20231123,091400,2140667605,4490,4465,4495,4465,10182
20231123,091300,2094959350,4465,4460,4485,4460,15070
20231123,091200,2027609425,4465,4470,4480,4460,15018
20231123,091100,1960526570,4470,4485,4495,4465,28451
20231123,091000,1833131540,4485,4515,4520,4475,30519
20231123,090900,1696015705,4520,4515,4550,4500,66070
20231123,090800,1396866410,4515,4500,4520,4495,63954
20231123,090700,1108562630,4495,4480,4500,4465,54661
20231123,090600,863341580,4485,4445,4485,4445,21334
20231123,090500,768190580,4450,4450,4460,4445,9442
20231123,090400,726174565,4450,4460,4460,4440,15838
20231123,090300,655601925,4460,4425,4460,4425,15367
20231123,090200,587239635,4425,4450,4460,4425,26073
20231123,090100,471422030,4450,4490,4490,4445,37278
20231123,090000,304732695,4490,4450,4490,4445,60138