stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191700,11463922650,2465,2465,2465,2465,38965
20231123,191600,11463922650,2465,2465,2465,2465,0
20231123,191500,11463922650,2465,2465,2465,2465,0
20231123,191400,11463922650,2465,2465,2465,2465,0
20231123,191300,11463922650,2465,2465,2465,2465,0
20231123,191200,11463922650,2465,2465,2465,2465,0
20231123,191100,11463922650,2465,2465,2465,2465,0
20231123,191000,11463922650,2465,2465,2465,2465,0
20231123,190900,11463922650,2465,2465,2465,2465,0
20231123,190800,11463922650,2465,2465,2465,2465,0
20231123,190700,11463922650,2465,2465,2465,2465,0
20231123,190600,11463922650,2465,2465,2465,2465,0
20231123,190500,11463922650,2465,2465,2465,2465,0
20231123,190400,11463922650,2465,2465,2465,2465,0
20231123,190300,11463922650,2465,2465,2465,2465,0
20231123,190200,11463922650,2465,2465,2465,2465,0
20231123,190100,11463922650,2465,2465,2465,2465,0
20231123,190000,11463922650,2465,2465,2465,2465,0
20231123,185900,11463922650,2465,2465,2465,2465,0
20231123,185800,11463922650,2465,2465,2465,2465,0
20231123,185700,11463922650,2465,2465,2465,2465,0
20231123,185600,11463922650,2465,2465,2465,2465,0
20231123,185500,11463922650,2465,2465,2465,2465,0
20231123,185400,11463922650,2465,2465,2465,2465,0
20231123,185300,11463922650,2465,2465,2465,2465,0
20231123,185200,11463922650,2465,2465,2465,2465,0
20231123,185100,11463922650,2465,2465,2465,2465,0
20231123,185000,11463922650,2465,2465,2465,2465,0
20231123,184900,11463922650,2465,2465,2465,2465,0
20231123,184800,11463922650,2465,2465,2465,2465,0
20231123,184700,11463922650,2465,2465,2465,2465,38965
20231123,184600,11463922650,2465,2465,2465,2465,0
20231123,184500,11463922650,2465,2465,2465,2465,0
20231123,184400,11463922650,2465,2465,2465,2465,0
20231123,184300,11463922650,2465,2465,2465,2465,0
20231123,184200,11463922650,2465,2465,2465,2465,0
20231123,184100,11463922650,2465,2465,2465,2465,0
20231123,184000,11463922650,2465,2465,2465,2465,0
20231123,183900,11463922650,2465,2465,2465,2465,0
20231123,183800,11463922650,2465,2465,2465,2465,0
20231123,183700,11463922650,2465,2465,2465,2465,0
20231123,183600,11463922650,2465,2465,2465,2465,0
20231123,183500,11463922650,2465,2465,2465,2465,0
20231123,183400,11463922650,2465,2465,2465,2465,0
20231123,183300,11463922650,2465,2465,2465,2465,0
20231123,183200,11463922650,2465,2465,2465,2465,0
20231123,183100,11463922650,2465,2465,2465,2465,0
20231123,183000,11463922650,2465,2465,2465,2465,0
20231123,182900,11463922650,2465,2465,2465,2465,0
20231123,182800,11463922650,2465,2465,2465,2465,0
20231123,182700,11463922650,2465,2465,2465,2465,0
20231123,182600,11463922650,2465,2465,2465,2465,0
20231123,182500,11463922650,2465,2465,2465,2465,0
20231123,182400,11463922650,2465,2465,2465,2465,0
20231123,182300,11463922650,2465,2465,2465,2465,0
20231123,182200,11463922650,2465,2465,2465,2465,0
20231123,182100,11463922650,2465,2465,2465,2465,0
20231123,182000,11463922650,2465,2465,2465,2465,0
20231123,181900,11463922650,2465,2465,2465,2465,0
20231123,181800,11463922650,2465,2465,2465,2465,0
20231123,181700,11463922650,2465,2465,2465,2465,38965
20231123,181600,11463922650,2465,2465,2465,2465,0
20231123,181500,11463922650,2465,2465,2465,2465,0
20231123,181400,11463922650,2465,2465,2465,2465,0
20231123,181300,11463922650,2465,2465,2465,2465,0
20231123,181200,11463922650,2465,2465,2465,2465,0
20231123,181100,11463922650,2465,2465,2465,2465,0
20231123,181000,11463922650,2465,2465,2465,2465,0
20231123,180900,11463922650,2465,2465,2465,2465,0
20231123,180800,11463922650,2465,2465,2465,2465,0
20231123,180700,11463922650,2465,2465,2465,2465,0
20231123,180600,11463922650,2465,2465,2465,2465,0
20231123,180500,11463922650,2465,2465,2465,2465,0
20231123,180400,11463922650,2465,2465,2465,2465,0
20231123,180300,11463922650,2465,2465,2465,2465,0
20231123,180200,11463922650,2465,2465,2465,2465,0
20231123,180100,11463922650,2465,2465,2465,2465,0
20231123,180000,11463922650,2465,2465,2465,2465,0
20231123,175900,11463922650,2465,2465,2465,2465,0
20231123,175800,11463922650,2465,2465,2465,2465,0
20231123,175700,11463922650,2465,2465,2465,2465,0
20231123,175600,11463922650,2465,2465,2465,2465,0
20231123,175500,11463922650,2465,2465,2465,2465,0
20231123,175400,11463922650,2465,2465,2465,2465,0
20231123,175300,11463922650,2465,2465,2465,2465,0
20231123,175200,11463922650,2465,2465,2465,2465,0
20231123,175100,11463922650,2465,2465,2465,2465,0
20231123,175000,11463922650,2465,2465,2465,2465,0
20231123,174900,11463922650,2465,2465,2465,2465,0
20231123,174800,11463922650,2465,2465,2465,2465,0
20231123,174700,11463922650,2465,2465,2465,2465,38965
20231123,174600,11463922650,2465,2465,2465,2465,0
20231123,174500,11463922650,2465,2465,2465,2465,0
20231123,174400,11463922650,2465,2465,2465,2465,0
20231123,174300,11463922650,2465,2465,2465,2465,0
20231123,174200,11463922650,2465,2465,2465,2465,0
20231123,174100,11463922650,2465,2465,2465,2465,0
20231123,174000,11463922650,2465,2465,2465,2465,0
20231123,173900,11463922650,2465,2465,2465,2465,0
20231123,173800,11463922650,2465,2465,2465,2465,0
20231123,173700,11463922650,2465,2465,2465,2465,0
20231123,173600,11463922650,2465,2465,2465,2465,0
20231123,173500,11463922650,2465,2465,2465,2465,0
20231123,173400,11463922650,2465,2465,2465,2465,0
20231123,173300,11463922650,2465,2465,2465,2465,0
20231123,173200,11463922650,2465,2465,2465,2465,0
20231123,173100,11463922650,2465,2465,2465,2465,0
20231123,173000,11463922650,2465,2465,2465,2465,0
20231123,172900,11463922650,2465,2465,2465,2465,0
20231123,172800,11463922650,2465,2465,2465,2465,0
20231123,172700,11463922650,2465,2465,2465,2465,0
20231123,172600,11463922650,2465,2465,2465,2465,0
20231123,172500,11463922650,2465,2465,2465,2465,0
20231123,172400,11463922650,2465,2465,2465,2465,0
20231123,172300,11463922650,2465,2465,2465,2465,0
20231123,172200,11463922650,2465,2465,2465,2465,0
20231123,172100,11463922650,2465,2465,2465,2465,0
20231123,172000,11463922650,2465,2465,2465,2465,0
20231123,171900,11463922650,2465,2465,2465,2465,0
20231123,171800,11463922650,2465,2465,2465,2465,0
20231123,171700,11463922650,2465,2465,2465,2465,38965
20231123,171600,11463922650,2465,2465,2465,2465,0
20231123,171500,11463922650,2465,2465,2465,2465,0
20231123,171400,11463922650,2465,2465,2465,2465,0
20231123,171300,11463922650,2465,2465,2465,2465,0
20231123,171200,11463922650,2465,2465,2465,2465,0
20231123,171100,11463922650,2465,2465,2465,2465,0
20231123,171000,11463922650,2465,2465,2465,2465,0
20231123,170900,11463922650,2465,2465,2465,2465,0
20231123,170800,11463922650,2465,2465,2465,2465,0
20231123,170700,11463922650,2465,2465,2465,2465,0
20231123,170600,11463922650,2465,2465,2465,2465,0
20231123,170500,11463922650,2465,2465,2465,2465,0
20231123,170400,11463922650,2465,2465,2465,2465,0
20231123,170300,11463922650,2465,2465,2465,2465,0
20231123,170200,11463922650,2465,2465,2465,2465,0
20231123,170100,11463922650,2465,2465,2465,2465,0
20231123,170000,11463922650,2465,2465,2465,2465,0
20231123,165900,11463922650,2465,2465,2465,2465,0
20231123,165800,11463922650,2465,2465,2465,2465,0
20231123,165700,11463922650,2465,2465,2465,2465,0
20231123,165600,11463922650,2465,2465,2465,2465,0
20231123,165500,11463922650,2465,2465,2465,2465,0
20231123,165400,11463922650,2465,2465,2465,2465,0
20231123,165300,11463922650,2465,2465,2465,2465,0
20231123,165200,11463922650,2465,2465,2465,2465,0
20231123,165100,11463922650,2465,2465,2465,2465,0
20231123,165000,11463922650,2465,2465,2465,2465,0
20231123,164900,11463922650,2465,2465,2465,2465,0
20231123,164800,11463922650,2465,2465,2465,2465,0
20231123,164700,11463922650,2465,2465,2465,2465,38965
20231123,164600,11463922650,2465,2465,2465,2465,0
20231123,164500,11463922650,2465,2465,2465,2465,0
20231123,164400,11463922650,2465,2465,2465,2465,0
20231123,164300,11463922650,2465,2465,2465,2465,0
20231123,164200,11463922650,2465,2465,2465,2465,0
20231123,164100,11463922650,2465,2465,2465,2465,0
20231123,164000,11463922650,2465,2465,2465,2465,0
20231123,163900,11463922650,2465,2465,2465,2465,0
20231123,163800,11463922650,2465,2465,2465,2465,0
20231123,163700,11463922650,2465,2465,2465,2465,0
20231123,163600,11463922650,2465,2465,2465,2465,0
20231123,163500,11463922650,2465,2465,2465,2465,0
20231123,163400,11463922650,2465,2465,2465,2465,0
20231123,163300,11463922650,2465,2465,2465,2465,0
20231123,163200,11463922650,2465,2465,2465,2465,0
20231123,163100,11463922650,2465,2465,2465,2465,0
20231123,163000,11463922650,2465,2465,2465,2465,0
20231123,162900,11463922650,2465,2465,2465,2465,0
20231123,162800,11463922650,2465,2465,2465,2465,0
20231123,162700,11463922650,2465,2465,2465,2465,0
20231123,162600,11463922650,2465,2465,2465,2465,0
20231123,162500,11463922650,2465,2465,2465,2465,0
20231123,162400,11463922650,2465,2465,2465,2465,0
20231123,162300,11463922650,2465,2465,2465,2465,0
20231123,162200,11463922650,2465,2465,2465,2465,0
20231123,162100,11463922650,2465,2465,2465,2465,0
20231123,162000,11463922650,2465,2465,2465,2465,0
20231123,161900,11463922650,2465,2465,2465,2465,0
20231123,161800,11463922650,2465,2465,2465,2465,0
20231123,161700,11463922650,2465,2465,2465,2465,38965
20231123,161600,11463922650,2465,2465,2465,2465,0
20231123,161500,11463922650,2465,2465,2465,2465,0
20231123,161400,11463922650,2465,2465,2465,2465,0
20231123,161300,11463922650,2465,2465,2465,2465,0
20231123,161200,11463922650,2465,2465,2465,2465,0
20231123,161100,11463922650,2465,2465,2465,2465,0
20231123,161000,11463922650,2465,2465,2465,2465,0
20231123,160900,11463922650,2465,2465,2465,2465,0
20231123,160800,11463922650,2465,2465,2465,2465,0
20231123,160700,11463922650,2465,2465,2465,2465,0
20231123,160600,11463922650,2465,2465,2465,2465,0
20231123,160500,11463922650,2465,2465,2465,2465,0
20231123,160400,11463922650,2465,2465,2465,2465,0
20231123,160300,11463922650,2465,2465,2465,2465,0
20231123,160200,11463922650,2465,2465,2465,2465,0
20231123,160100,11463922650,2465,2465,2465,2465,0
20231123,160000,11463922650,2465,2465,2465,2465,0
20231123,155900,11463922650,2465,2465,2465,2465,0
20231123,155800,11463922650,2465,2465,2465,2465,0
20231123,155700,11463922650,2465,2465,2465,2465,0
20231123,155600,11463922650,2465,2465,2465,2465,0
20231123,155500,11463922650,2465,2465,2465,2465,0
20231123,155400,11463922650,2465,2465,2465,2465,0
20231123,155300,11463922650,2465,2465,2465,2465,0
20231123,155200,11463922650,2465,2465,2465,2465,0
20231123,155100,11463922650,2465,2465,2465,2465,0
20231123,155000,11463922650,2465,2465,2465,2465,0
20231123,154900,11463922650,2465,2465,2465,2465,0
20231123,154800,11463922650,2465,2465,2465,2465,0
20231123,154700,11463922650,2465,2465,2465,2465,38965
20231123,154600,11463922650,2465,2465,2465,2465,0
20231123,154500,11463922650,2465,2465,2465,2465,0
20231123,154400,11463922650,2465,2465,2465,2465,0
20231123,154300,11463922650,2465,2465,2465,2465,0
20231123,154200,11463922650,2465,2465,2465,2465,0
20231123,154100,11463922650,2465,2465,2465,2465,0
20231123,154000,11463922650,2465,2465,2465,2465,0
20231123,153900,11463922650,2465,2465,2465,2465,0
20231123,153800,11463922650,2465,2465,2465,2465,0
20231123,153700,11463922650,2465,2465,2465,2465,0
20231123,153600,11463922650,2465,2465,2465,2465,0
20231123,153500,11463922650,2465,2465,2465,2465,0
20231123,153400,11463922650,2465,2465,2465,2465,0
20231123,153300,11463922650,2465,2465,2465,2465,0
20231123,153200,11463922650,2465,2465,2465,2465,0
20231123,153100,11463922650,2465,2465,2465,2465,0
20231123,153000,11463922650,2465,2465,2465,2465,38965
20231123,152900,11367873925,2475,2475,2475,2475,0
20231123,152800,11367873925,2475,2475,2475,2475,0
20231123,152700,11367873925,2475,2475,2475,2475,0
20231123,152600,11367873925,2475,2475,2475,2475,0
20231123,152500,11367873925,2475,2475,2475,2475,0
20231123,152400,11367873925,2475,2475,2475,2475,0
20231123,152300,11367873925,2475,2475,2475,2475,0
20231123,152200,11367873925,2475,2475,2475,2475,0
20231123,152100,11367873925,2475,2475,2475,2475,0
20231123,152000,11367873925,2475,2475,2475,2475,0
20231123,151900,11367873925,2475,2475,2475,2460,14454
20231123,151800,11332222305,2480,2475,2480,2475,1308
20231123,151700,11328983645,2480,2480,2480,2475,2175
20231123,151600,11323598345,2480,2480,2485,2475,6009
20231123,151500,11308696345,2480,2480,2485,2475,6718
20231123,151400,11292021410,2475,2475,2480,2465,9085
20231123,151300,11269548255,2475,2480,2480,2475,4690
20231123,151200,11257940330,2480,2475,2480,2475,4606
20231123,151100,11246519790,2475,2470,2480,2470,3016
20231123,151000,11239066995,2475,2465,2475,2465,3006
20231123,150900,11231642685,2465,2465,2470,2465,4338
20231123,150800,11220949475,2465,2460,2465,2460,1419
20231123,150700,11217451890,2465,2460,2465,2460,3226
20231123,150600,11209501300,2460,2465,2465,2460,1665
20231123,150500,11205404960,2465,2460,2465,2460,1936
20231123,150400,11200638120,2470,2465,2470,2460,834
20231123,150300,11198582840,2460,2460,2470,2460,3108
20231123,150200,11190933240,2470,2460,2470,2460,1401
20231123,150100,11187485770,2460,2460,2470,2460,352
20231123,150000,11186619295,2465,2460,2465,2460,3092
20231123,145900,11179007545,2460,2465,2465,2460,1803
20231123,145800,11174568140,2465,2465,2465,2460,1965
20231123,145700,11169733325,2465,2465,2465,2460,2785
20231123,145600,11162876685,2465,2470,2470,2455,3976
20231123,145500,11153096445,2455,2460,2470,2455,2320
20231123,145400,11147394275,2470,2460,2470,2460,430
20231123,145300,11146335440,2460,2465,2465,2460,2086
20231123,145200,11141201865,2470,2465,2470,2460,19306
20231123,145100,11093698795,2470,2465,2475,2465,2027
20231123,145000,11088702205,2475,2470,2475,2465,4501
20231123,144900,11077607225,2470,2470,2470,2465,5455
20231123,144800,11064155805,2475,2475,2480,2475,57
20231123,144700,11064014725,2480,2470,2480,2470,2493
20231123,144600,11057847075,2475,2470,2475,2465,3746
20231123,144500,11048599915,2470,2475,2480,2470,3354
20231123,144400,11040311480,2475,2480,2480,2475,769
20231123,144300,11038404390,2480,2475,2480,2475,696
20231123,144200,11036681175,2480,2480,2480,2470,794
20231123,144100,11034719965,2470,2470,2470,2470,1337
20231123,144000,11031417575,2470,2475,2475,2470,854
20231123,143900,11029307685,2475,2470,2480,2470,1637
20231123,143800,11025254155,2470,2475,2475,2470,982
20231123,143700,11022825800,2475,2475,2475,2475,775
20231123,143600,11020907675,2475,2475,2475,2470,2526
20231123,143500,11014665885,2480,2475,2480,2475,830
20231123,143400,11012611625,2480,2475,2480,2475,645
20231123,143300,11011015160,2475,2470,2475,2470,179
20231123,143200,11010572950,2470,2470,2470,2470,1373
20231123,143100,11007181640,2480,2475,2485,2465,36153
20231123,143000,10917896870,2470,2475,2480,2470,13212
20231123,142900,10885224895,2475,2480,2480,2475,1698
20231123,142800,10881015140,2485,2485,2485,2480,70
20231123,142700,10880841410,2485,2475,2485,2475,194
20231123,142600,10880361210,2480,2480,2485,2480,975
20231123,142500,10877943175,2475,2480,2485,2475,1671
20231123,142400,10873801195,2485,2485,2485,2485,40
20231123,142300,10873701795,2485,2480,2485,2475,663
20231123,142200,10872057580,2480,2480,2485,2480,433
20231123,142100,10870983735,2480,2480,2480,2480,44
20231123,142000,10870874615,2485,2480,2485,2480,1147
20231123,141900,10868027865,2480,2490,2490,2475,3949
20231123,141800,10858234610,2490,2490,2495,2490,730
20231123,141700,10856416905,2495,2490,2495,2490,425
20231123,141600,10855358605,2495,2495,2495,2490,1228
20231123,141500,10852295700,2495,2490,2495,2485,1197
20231123,141400,10849310015,2490,2485,2490,2485,1088
20231123,141300,10846605160,2485,2485,2485,2485,2022
20231123,141200,10841580490,2480,2480,2485,2480,313
20231123,141100,10840804190,2480,2475,2485,2470,11557
20231123,141000,10812242595,2475,2485,2485,2475,9150
20231123,140900,10789571120,2485,2495,2495,2480,1095
20231123,140800,10786847005,2485,2485,2495,2485,38
20231123,140700,10786752565,2485,2485,2495,2480,2325
20231123,140600,10780977270,2485,2480,2485,2480,2452
20231123,140500,10774896305,2480,2490,2495,2475,9735
20231123,140400,10750762080,2490,2490,2495,2490,1883
20231123,140300,10746073345,2495,2490,2495,2490,43
20231123,140200,10745966270,2495,2490,2495,2490,539
20231123,140100,10744623155,2485,2490,2490,2480,2527
20231123,140000,10738346290,2490,2490,2495,2490,1086
20231123,135900,10735636965,2495,2490,2495,2480,9871
20231123,135800,10711117285,2490,2495,2495,2490,3552
20231123,135700,10702270735,2490,2495,2495,2490,938
20231123,135600,10699931355,2490,2495,2500,2490,603
20231123,135500,10698427370,2495,2490,2495,2490,921
20231123,135400,10696132305,2500,2500,2505,2490,3501
20231123,135300,10687389145,2495,2500,2500,2495,4315
20231123,135200,10676623015,2500,2500,2500,2500,121
20231123,135100,10676320515,2500,2500,2505,2495,820
20231123,135000,10674269210,2500,2495,2500,2495,1369
20231123,134900,10670851055,2495,2495,2495,2495,1292
20231123,134800,10667627515,2500,2495,2505,2495,7716
20231123,134700,10648336385,2490,2495,2495,2490,144
20231123,134600,10647977125,2495,2495,2500,2490,185
20231123,134500,10647515785,2500,2495,2500,2490,1653
20231123,134400,10643397115,2490,2490,2490,2490,493
20231123,134300,10642169545,2500,2490,2500,2490,610
20231123,134200,10640647635,2495,2495,2500,2490,506
20231123,134100,10639385655,2495,2500,2500,2495,1334
20231123,134000,10636056825,2495,2505,2505,2495,2622
20231123,133900,10629505310,2500,2500,2510,2495,4470
20231123,133800,10618311180,2495,2490,2495,2490,2661
20231123,133700,10611675560,2495,2490,2495,2490,9
20231123,133600,10611653145,2495,2490,2495,2490,1629
20231123,133500,10607596925,2490,2495,2495,2490,1013
20231123,133400,10605074165,2490,2495,2495,2490,528
20231123,133300,10603759155,2495,2490,2495,2485,1826
20231123,133200,10599213410,2490,2490,2490,2480,1896
20231123,133100,10594497485,2485,2480,2485,2480,1953
20231123,133000,10589645010,2485,2480,2485,2480,298
20231123,132900,10588905965,2480,2480,2485,2480,1488
20231123,132800,10585215720,2480,2480,2485,2480,1397
20231123,132700,10581745270,2480,2480,2485,2480,1735
20231123,132600,10577441970,2480,2480,2480,2475,920
20231123,132500,10575161420,2475,2480,2485,2475,3901
20231123,132400,10565488435,2480,2480,2485,2475,9482
20231123,132300,10542017255,2485,2475,2485,2475,3610
20231123,132200,10533072800,2475,2475,2485,2475,17630
20231123,132100,10489427225,2485,2480,2485,2475,9340
20231123,132000,10466287020,2480,2480,2485,2480,6873
20231123,131900,10449234490,2485,2485,2485,2480,6852
20231123,131800,10432235060,2485,2485,2485,2480,3736
20231123,131700,10422968555,2485,2485,2490,2485,4576
20231123,131600,10411597050,2485,2485,2485,2480,2339
20231123,131500,10405795215,2480,2485,2485,2480,4306
20231123,131400,10395098485,2485,2490,2490,2485,969
20231123,131300,10392689875,2490,2485,2490,2480,5024
20231123,131200,10380206785,2490,2485,2490,2480,3842
20231123,131100,10370673555,2485,2490,2490,2480,2453
20231123,131000,10364582225,2485,2480,2485,2480,3337
20231123,130900,10356301550,2485,2485,2485,2480,8723
20231123,130800,10334650175,2485,2485,2490,2485,4023
20231123,130700,10324651175,2490,2490,2490,2485,1137
20231123,130600,10321823045,2490,2485,2490,2480,2336
20231123,130500,10316023115,2490,2490,2495,2480,17542
20231123,130400,10272415160,2485,2495,2495,2485,7889
20231123,130300,10252775550,2495,2500,2500,2495,1794
20231123,130200,10248295780,2500,2495,2505,2495,3640
20231123,130100,10239197830,2495,2495,2505,2490,3954
20231123,130000,10229330710,2495,2490,2505,2485,20066
20231123,125900,10179374730,2490,2505,2505,2490,52358
20231123,125800,10048677565,2505,2505,2505,2500,7331
20231123,125700,10030334915,2505,2505,2510,2505,8257
20231123,125600,10009648370,2510,2510,2510,2505,3298
20231123,125500,10001382385,2505,2505,2510,2505,2883
20231123,125400,9994159380,2505,2510,2520,2505,5192
20231123,125300,9981105915,2520,2500,2520,2500,5881
20231123,125200,9966330230,2500,2515,2515,2500,8309
20231123,125100,9945508365,2515,2510,2515,2505,4915
20231123,125000,9933187360,2505,2505,2515,2500,26558
20231123,124900,9866701865,2505,2510,2515,2505,23278
20231123,124800,9808352410,2510,2505,2520,2505,9845
20231123,124700,9783634210,2505,2520,2520,2500,47165
20231123,124600,9665372090,2515,2520,2525,2510,39183
20231123,124500,9566779640,2520,2530,2535,2515,83818
20231123,124400,9355533330,2535,2545,2550,2530,49610
20231123,124300,9229649910,2545,2540,2555,2540,39582
20231123,124200,9128908750,2545,2545,2550,2535,32935
20231123,124100,9045117470,2550,2525,2570,2520,104530
20231123,124000,8778538600,2530,2550,2560,2510,198830
20231123,123900,8274309510,2550,2625,2625,2535,271020
20231123,123800,7575232935,2630,2615,2640,2605,428055
20231123,123700,6451167550,2620,2535,2645,2535,686580
20231123,123600,4662668765,2535,2525,2535,2520,18452
20231123,123500,4616002395,2525,2520,2525,2515,5019
20231123,123400,4603342025,2520,2525,2525,2520,2134
20231123,123300,4597961845,2525,2525,2525,2525,1010
20231123,123200,4595411595,2525,2525,2525,2520,1533
20231123,123100,4591541780,2525,2530,2530,2520,1604
20231123,123000,4587498140,2525,2520,2525,2520,9197
20231123,122900,4564293940,2520,2520,2520,2515,1402
20231123,122800,4560767860,2515,2510,2515,2510,1345
20231123,122700,4557387910,2510,2510,2510,2510,1575
20231123,122600,4553434660,2510,2510,2520,2510,870
20231123,122500,4551250580,2510,2515,2515,2510,2140
20231123,122400,4545874835,2520,2510,2520,2510,600
20231123,122300,4544365830,2510,2520,2520,2510,2377
20231123,122200,4538394405,2515,2520,2520,2515,419
20231123,122100,4537340525,2520,2515,2520,2515,235
20231123,122000,4536748405,2520,2515,2520,2515,1151
20231123,121900,4533850885,2520,2515,2520,2515,428
20231123,121800,4532774325,2520,2515,2520,2515,991
20231123,121700,4530279460,2515,2510,2515,2505,389
20231123,121600,4529303150,2510,2515,2515,2510,427
20231123,121500,4528230045,2510,2510,2515,2510,2687
20231123,121400,4521473010,2510,2510,2515,2510,2208
20231123,121300,4515928995,2510,2510,2515,2510,3388
20231123,121200,4507425005,2510,2520,2520,2510,422
20231123,121100,4506363515,2510,2525,2525,2510,827
20231123,121000,4504283110,2525,2520,2525,2515,4192
20231123,120900,4493714250,2525,2525,2525,2525,466
20231123,120800,4492537600,2525,2525,2525,2510,4768
20231123,120700,4480544715,2525,2525,2525,2525,467
20231123,120600,4479365540,2530,2525,2530,2515,744
20231123,120500,4477489810,2530,2510,2535,2510,9886
20231123,120400,4452552935,2505,2510,2510,2505,2215
20231123,120300,4446999180,2510,2510,2515,2510,1338
20231123,120200,4443638300,2510,2515,2515,2510,1178
20231123,120100,4440680015,2510,2510,2510,2505,2904
20231123,120000,4433393545,2505,2515,2515,2505,3179
20231123,115900,4425421855,2515,2500,2515,2500,3139
20231123,115800,4417546785,2500,2500,2500,2500,555
20231123,115700,4416159285,2500,2500,2500,2500,1748
20231123,115600,4411789285,2505,2505,2505,2505,1639
20231123,115500,4407683590,2510,2500,2510,2500,1668
20231123,115400,4403509610,2500,2505,2505,2500,3163
20231123,115300,4395602080,2500,2500,2510,2495,670
20231123,115200,4393925010,2500,2495,2500,2495,1430
20231123,115100,4390352270,2500,2510,2515,2495,9806
20231123,115000,4365864650,2500,2515,2515,2500,1592
20231123,114900,4361876840,2510,2505,2510,2500,14023
20231123,114800,4326774230,2505,2505,2510,2505,1659
20231123,114700,4322616935,2505,2505,2510,2505,2430
20231123,114600,4316528200,2505,2510,2510,2505,114
20231123,114500,4316242070,2525,2525,2525,2505,4915
20231123,114400,4303923400,2505,2510,2525,2505,9447
20231123,114300,4280216395,2510,2530,2530,2510,20251
20231123,114200,4229289710,2530,2530,2540,2525,4423
20231123,114100,4218083170,2530,2535,2535,2520,638
20231123,114000,4216467915,2535,2520,2535,2515,17101
20231123,113900,4173289640,2520,2520,2520,2510,8914
20231123,113800,4150867755,2520,2515,2520,2515,1600
20231123,113700,4146839690,2520,2520,2525,2510,12870
20231123,113600,4114404945,2510,2530,2530,2510,31479
20231123,113500,4035087120,2530,2545,2555,2530,15665
20231123,113400,3995255240,2550,2535,2550,2530,27560
20231123,113300,3925317760,2535,2530,2540,2525,23577
20231123,113200,3865685430,2530,2515,2535,2500,33723
20231123,113100,3780764270,2510,2530,2545,2490,89657
20231123,113000,3555237535,2530,2565,2580,2520,135843
20231123,112900,3207860190,2565,2525,2600,2525,324588
20231123,112800,2373881550,2505,2500,2520,2495,43036
20231123,112700,2265818055,2500,2500,2500,2500,608
20231123,112600,2264298055,2495,2495,2495,2495,2413
20231123,112500,2258277620,2490,2490,2490,2490,168
20231123,112400,2257859300,2490,2490,2490,2490,0
20231123,112300,2257859300,2490,2490,2490,2490,401
20231123,112200,2256860810,2495,2490,2500,2490,1100
20231123,112100,2254118820,2490,2500,2500,2490,2121
20231123,112000,2248817530,2485,2485,2500,2485,24859
20231123,111900,2186896355,2485,2485,2485,2485,300
20231123,111800,2186150855,2485,2485,2485,2485,17
20231123,111700,2186108610,2485,2485,2490,2485,3526
20231123,111600,2177343970,2490,2490,2490,2490,66
20231123,111500,2177179630,2485,2490,2490,2485,676
20231123,111400,2175496890,2490,2495,2495,2490,223
20231123,111300,2174941610,2495,2480,2495,2480,1525
20231123,111200,2171151190,2485,2490,2490,2485,3400
20231123,111100,2162691435,2490,2490,2490,2490,52
20231123,111000,2162561955,2495,2490,2495,2490,1670
20231123,110900,2158401105,2490,2490,2490,2485,810
20231123,110800,2156384215,2495,2480,2495,2480,2282
20231123,110700,2150724840,2495,2495,2495,2495,3
20231123,110600,2150717355,2495,2495,2495,2495,5850
20231123,110500,2136121605,2495,2485,2495,2480,1501
20231123,110400,2132389425,2485,2490,2490,2485,942
20231123,110300,2130045855,2500,2495,2500,2495,656
20231123,110200,2128408960,2495,2500,2500,2485,1557
20231123,110100,2124520860,2500,2485,2500,2485,7364
20231123,110000,2106169730,2485,2485,2490,2485,2428
20231123,105900,2100136130,2485,2485,2485,2485,3557
20231123,105800,2091296985,2485,2480,2485,2480,42
20231123,105700,2091192620,2485,2485,2485,2485,0
20231123,105600,2091192620,2485,2475,2485,2475,1138
20231123,105500,2088369080,2475,2480,2480,2475,420
20231123,105400,2087327630,2475,2475,2475,2470,2808
20231123,105300,2080378580,2480,2480,2480,2475,5999
20231123,105200,2065527410,2475,2475,2480,2475,1559
20231123,105100,2061668845,2480,2475,2480,2475,403
20231123,105000,2060671405,2480,2480,2480,2480,500
20231123,104900,2059431405,2485,2485,2485,2485,220
20231123,104800,2058884705,2475,2470,2480,2470,308
20231123,104700,2058123680,2485,2480,2485,2460,21634
20231123,104600,2004698645,2485,2490,2490,2485,1201
20231123,104500,2001708655,2490,2490,2490,2490,157
20231123,104400,2001317725,2490,2490,2490,2480,716
20231123,104300,1999535365,2490,2480,2490,2480,184
20231123,104200,1999077435,2490,2485,2490,2480,1009
20231123,104100,1996569555,2480,2490,2490,2480,1911
20231123,104000,1991821895,2490,2495,2495,2490,3223
20231123,103900,1983781770,2485,2485,2490,2485,2373
20231123,103800,1977879615,2485,2485,2485,2485,80
20231123,103700,1977680815,2485,2490,2490,2480,2890
20231123,103600,1970500740,2490,2485,2490,2480,2083
20231123,103500,1965329930,2485,2505,2510,2485,14410
20231123,103400,1929360870,2510,2505,2510,2500,3420
20231123,103300,1920790470,2505,2505,2505,2500,7514
20231123,103200,1901971500,2505,2500,2510,2495,43239
20231123,103100,1793717950,2500,2495,2500,2490,9931
20231123,103000,1768940155,2495,2490,2500,2490,13398
20231123,102900,1735513965,2495,2480,2495,2480,9817
20231123,102800,1711093800,2480,2480,2485,2480,3108
20231123,102700,1703383440,2485,2485,2490,2480,2810
20231123,102600,1696406590,2490,2490,2490,2480,8270
20231123,102500,1675848470,2490,2480,2490,2480,6147
20231123,102400,1660556165,2485,2480,2485,2475,5644
20231123,102300,1646547965,2485,2485,2485,2485,1340
20231123,102200,1643218065,2485,2485,2490,2485,1797
20231123,102100,1638748780,2480,2475,2480,2475,2827
20231123,102000,1631737825,2475,2475,2480,2475,63
20231123,101900,1631581640,2480,2485,2485,2475,8770
20231123,101800,1609789710,2490,2470,2490,2470,2916
20231123,101700,1602541555,2475,2460,2480,2460,7604
20231123,101600,1583722645,2470,2470,2470,2465,3917
20231123,101500,1574047660,2460,2455,2470,2455,5674
20231123,101400,1560085645,2460,2450,2460,2450,1209
20231123,101300,1557120555,2460,2455,2460,2450,8380
20231123,101200,1536576560,2460,2460,2460,2460,1499
20231123,101100,1532889020,2465,2475,2475,2465,2260
20231123,101000,1527304925,2480,2475,2480,2475,499
20231123,100900,1526069840,2480,2480,2480,2475,2763
20231123,100800,1519227175,2480,2475,2480,2470,817
20231123,100700,1517207135,2475,2470,2475,2460,6502
20231123,100600,1501173605,2475,2480,2480,2475,728
20231123,100500,1499370805,2480,2480,2485,2480,920
20231123,100400,1497086755,2475,2480,2480,2475,315
20231123,100300,1496305565,2480,2480,2485,2470,6207
20231123,100200,1480908310,2480,2470,2480,2470,1312
20231123,100100,1477656805,2470,2470,2475,2470,1182
20231123,100000,1474736850,2470,2460,2470,2455,4293
20231123,095900,1464140600,2460,2450,2460,2450,6085
20231123,095800,1449227290,2450,2450,2465,2450,10360
20231123,095700,1423818565,2455,2470,2475,2455,21610
20231123,095600,1370610420,2470,2475,2480,2470,1182
20231123,095500,1367684965,2480,2480,2480,2480,770
20231123,095400,1365775365,2490,2480,2495,2480,12346
20231123,095300,1335011280,2485,2485,2495,2485,5778
20231123,095200,1320615120,2495,2485,2500,2470,25606
20231123,095100,1256696975,2490,2465,2490,2465,8091
20231123,095000,1236623995,2465,2460,2465,2460,2048
20231123,094900,1231575720,2465,2460,2465,2460,539
20231123,094800,1230249770,2465,2455,2465,2455,2605
20231123,094700,1223836940,2460,2445,2460,2445,6624
20231123,094600,1207613845,2445,2460,2460,2440,8128
20231123,094500,1187735470,2460,2460,2460,2450,2926
20231123,094400,1180557770,2460,2460,2460,2455,606
20231123,094300,1179067315,2465,2465,2465,2465,121
20231123,094200,1178769050,2465,2455,2465,2455,9
20231123,094100,1178746885,2455,2465,2465,2450,5348
20231123,094000,1165628860,2465,2465,2465,2455,2385
20231123,093900,1159767385,2460,2460,2465,2460,2619
20231123,093800,1153322935,2460,2465,2465,2460,2966
20231123,093700,1146023825,2460,2460,2465,2460,1021
20231123,093600,1143509635,2465,2460,2465,2455,2216
20231123,093500,1138058770,2460,2460,2460,2455,6787
20231123,093400,1121383680,2460,2470,2470,2455,11157
20231123,093300,1093934845,2470,2490,2490,2470,10002
20231123,093200,1069171860,2490,2490,2495,2485,13332
20231123,093100,1035959340,2490,2475,2490,2470,10922
20231123,093000,1008886530,2480,2485,2490,2475,18388
20231123,092900,963235515,2490,2485,2500,2465,37085
20231123,092800,870801120,2485,2450,2485,2450,31391
20231123,092700,793128175,2455,2455,2460,2440,23145
20231123,092600,736407145,2460,2455,2465,2455,4925
20231123,092500,724301760,2455,2435,2460,2430,18968
20231123,092400,677892970,2435,2425,2435,2425,459
20231123,092300,676775315,2425,2420,2430,2420,5510
20231123,092200,663413910,2420,2420,2420,2415,1296
20231123,092100,660278580,2420,2425,2425,2420,988
20231123,092000,657887520,2425,2425,2425,2425,1548
20231123,091900,654133620,2420,2430,2440,2420,4619
20231123,091800,642921600,2435,2435,2440,2430,4545
20231123,091700,631848125,2430,2410,2435,2410,13246
20231123,091600,599673020,2410,2410,2420,2405,1023
20231123,091500,597206355,2405,2385,2420,2385,22113
20231123,091400,543924140,2385,2385,2390,2380,330
20231123,091300,543136810,2385,2375,2385,2370,756
20231123,091200,541342445,2370,2380,2395,2370,23960
20231123,091100,484498185,2380,2395,2395,2380,5699
20231123,091000,470849425,2375,2380,2380,2370,25721
20231123,090900,409741230,2375,2380,2390,2370,11571
20231123,090800,382224200,2370,2385,2390,2370,13716
20231123,090700,349638105,2385,2390,2390,2380,7540
20231123,090600,331653750,2385,2395,2395,2380,6772
20231123,090500,315510410,2380,2415,2415,2380,46202
20231123,090400,205000015,2415,2405,2415,2405,4588
20231123,090300,193953795,2405,2405,2410,2400,9018
20231123,090200,172265480,2405,2415,2425,2405,17819
20231123,090100,129312365,2415,2420,2425,2410,20054
20231123,090000,80851455,2420,2435,2445,2420,29997