stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,192000,13844101980,7250,7250,7250,7250,7455
20231123,191900,13844101980,7250,7250,7250,7250,0
20231123,191800,13844101980,7250,7250,7250,7250,0
20231123,191700,13844101980,7250,7250,7250,7250,0
20231123,191600,13844101980,7250,7250,7250,7250,0
20231123,191500,13844101980,7250,7250,7250,7250,0
20231123,191400,13844101980,7250,7250,7250,7250,0
20231123,191300,13844101980,7250,7250,7250,7250,0
20231123,191200,13844101980,7250,7250,7250,7250,0
20231123,191100,13844101980,7250,7250,7250,7250,0
20231123,191000,13844101980,7250,7250,7250,7250,0
20231123,190900,13844101980,7250,7250,7250,7250,0
20231123,190800,13844101980,7250,7250,7250,7250,0
20231123,190700,13844101980,7250,7250,7250,7250,0
20231123,190600,13844101980,7250,7250,7250,7250,0
20231123,190500,13844101980,7250,7250,7250,7250,0
20231123,190400,13844101980,7250,7250,7250,7250,0
20231123,190300,13844101980,7250,7250,7250,7250,0
20231123,190200,13844101980,7250,7250,7250,7250,0
20231123,190100,13844101980,7250,7250,7250,7250,0
20231123,190000,13844101980,7250,7250,7250,7250,0
20231123,185900,13844101980,7250,7250,7250,7250,0
20231123,185800,13844101980,7250,7250,7250,7250,0
20231123,185700,13844101980,7250,7250,7250,7250,0
20231123,185600,13844101980,7250,7250,7250,7250,0
20231123,185500,13844101980,7250,7250,7250,7250,0
20231123,185400,13844101980,7250,7250,7250,7250,0
20231123,185300,13844101980,7250,7250,7250,7250,0
20231123,185200,13844101980,7250,7250,7250,7250,0
20231123,185100,13844101980,7250,7250,7250,7250,0
20231123,185000,13844101980,7250,7250,7250,7250,7455
20231123,184900,13844101980,7250,7250,7250,7250,0
20231123,184800,13844101980,7250,7250,7250,7250,0
20231123,184700,13844101980,7250,7250,7250,7250,0
20231123,184600,13844101980,7250,7250,7250,7250,0
20231123,184500,13844101980,7250,7250,7250,7250,0
20231123,184400,13844101980,7250,7250,7250,7250,0
20231123,184300,13844101980,7250,7250,7250,7250,0
20231123,184200,13844101980,7250,7250,7250,7250,0
20231123,184100,13844101980,7250,7250,7250,7250,0
20231123,184000,13844101980,7250,7250,7250,7250,0
20231123,183900,13844101980,7250,7250,7250,7250,0
20231123,183800,13844101980,7250,7250,7250,7250,0
20231123,183700,13844101980,7250,7250,7250,7250,0
20231123,183600,13844101980,7250,7250,7250,7250,0
20231123,183500,13844101980,7250,7250,7250,7250,0
20231123,183400,13844101980,7250,7250,7250,7250,0
20231123,183300,13844101980,7250,7250,7250,7250,0
20231123,183200,13844101980,7250,7250,7250,7250,0
20231123,183100,13844101980,7250,7250,7250,7250,0
20231123,183000,13844101980,7250,7250,7250,7250,0
20231123,182900,13844101980,7250,7250,7250,7250,0
20231123,182800,13844101980,7250,7250,7250,7250,0
20231123,182700,13844101980,7250,7250,7250,7250,0
20231123,182600,13844101980,7250,7250,7250,7250,0
20231123,182500,13844101980,7250,7250,7250,7250,0
20231123,182400,13844101980,7250,7250,7250,7250,0
20231123,182300,13844101980,7250,7250,7250,7250,0
20231123,182200,13844101980,7250,7250,7250,7250,0
20231123,182100,13844101980,7250,7250,7250,7250,0
20231123,182000,13844101980,7250,7250,7250,7250,7455
20231123,181900,13844101980,7250,7250,7250,7250,0
20231123,181800,13844101980,7250,7250,7250,7250,0
20231123,181700,13844101980,7250,7250,7250,7250,0
20231123,181600,13844101980,7250,7250,7250,7250,0
20231123,181500,13844101980,7250,7250,7250,7250,0
20231123,181400,13844101980,7250,7250,7250,7250,0
20231123,181300,13844101980,7250,7250,7250,7250,0
20231123,181200,13844101980,7250,7250,7250,7250,0
20231123,181100,13844101980,7250,7250,7250,7250,0
20231123,181000,13844101980,7250,7250,7250,7250,0
20231123,180900,13844101980,7250,7250,7250,7250,0
20231123,180800,13844101980,7250,7250,7250,7250,0
20231123,180700,13844101980,7250,7250,7250,7250,0
20231123,180600,13844101980,7250,7250,7250,7250,0
20231123,180500,13844101980,7250,7250,7250,7250,0
20231123,180400,13844101980,7250,7250,7250,7250,0
20231123,180300,13844101980,7250,7250,7250,7250,0
20231123,180200,13844101980,7250,7250,7250,7250,0
20231123,180100,13844101980,7250,7250,7250,7250,0
20231123,180000,13844101980,7250,7250,7250,7250,0
20231123,175900,13844101980,7250,7250,7250,7250,0
20231123,175800,13844101980,7250,7250,7250,7250,0
20231123,175700,13844101980,7250,7250,7250,7250,0
20231123,175600,13844101980,7250,7250,7250,7250,0
20231123,175500,13844101980,7250,7250,7250,7250,0
20231123,175400,13844101980,7250,7250,7250,7250,0
20231123,175300,13844101980,7250,7250,7250,7250,0
20231123,175200,13844101980,7250,7250,7250,7250,0
20231123,175100,13844101980,7250,7250,7250,7250,0
20231123,175000,13844101980,7250,7250,7250,7250,7455
20231123,174900,13844101980,7250,7250,7250,7250,0
20231123,174800,13844101980,7250,7250,7250,7250,0
20231123,174700,13844101980,7250,7250,7250,7250,0
20231123,174600,13844101980,7250,7250,7250,7250,0
20231123,174500,13844101980,7250,7250,7250,7250,0
20231123,174400,13844101980,7250,7250,7250,7250,0
20231123,174300,13844101980,7250,7250,7250,7250,0
20231123,174200,13844101980,7250,7250,7250,7250,0
20231123,174100,13844101980,7250,7250,7250,7250,0
20231123,174000,13844101980,7250,7250,7250,7250,0
20231123,173900,13844101980,7250,7250,7250,7250,0
20231123,173800,13844101980,7250,7250,7250,7250,0
20231123,173700,13844101980,7250,7250,7250,7250,0
20231123,173600,13844101980,7250,7250,7250,7250,0
20231123,173500,13844101980,7250,7250,7250,7250,0
20231123,173400,13844101980,7250,7250,7250,7250,0
20231123,173300,13844101980,7250,7250,7250,7250,0
20231123,173200,13844101980,7250,7250,7250,7250,0
20231123,173100,13844101980,7250,7250,7250,7250,0
20231123,173000,13844101980,7250,7250,7250,7250,0
20231123,172900,13844101980,7250,7250,7250,7250,0
20231123,172800,13844101980,7250,7250,7250,7250,0
20231123,172700,13844101980,7250,7250,7250,7250,0
20231123,172600,13844101980,7250,7250,7250,7250,0
20231123,172500,13844101980,7250,7250,7250,7250,0
20231123,172400,13844101980,7250,7250,7250,7250,0
20231123,172300,13844101980,7250,7250,7250,7250,0
20231123,172200,13844101980,7250,7250,7250,7250,0
20231123,172100,13844101980,7250,7250,7250,7250,0
20231123,172000,13844101980,7250,7250,7250,7250,7455
20231123,171900,13844101980,7250,7250,7250,7250,0
20231123,171800,13844101980,7250,7250,7250,7250,0
20231123,171700,13844101980,7250,7250,7250,7250,0
20231123,171600,13844101980,7250,7250,7250,7250,0
20231123,171500,13844101980,7250,7250,7250,7250,0
20231123,171400,13844101980,7250,7250,7250,7250,0
20231123,171300,13844101980,7250,7250,7250,7250,0
20231123,171200,13844101980,7250,7250,7250,7250,0
20231123,171100,13844101980,7250,7250,7250,7250,0
20231123,171000,13844101980,7250,7250,7250,7250,0
20231123,170900,13844101980,7250,7250,7250,7250,0
20231123,170800,13844101980,7250,7250,7250,7250,0
20231123,170700,13844101980,7250,7250,7250,7250,0
20231123,170600,13844101980,7250,7250,7250,7250,0
20231123,170500,13844101980,7250,7250,7250,7250,0
20231123,170400,13844101980,7250,7250,7250,7250,0
20231123,170300,13844101980,7250,7250,7250,7250,0
20231123,170200,13844101980,7250,7250,7250,7250,0
20231123,170100,13844101980,7250,7250,7250,7250,0
20231123,170000,13844101980,7250,7250,7250,7250,0
20231123,165900,13844101980,7250,7250,7250,7250,0
20231123,165800,13844101980,7250,7250,7250,7250,0
20231123,165700,13844101980,7250,7250,7250,7250,0
20231123,165600,13844101980,7250,7250,7250,7250,0
20231123,165500,13844101980,7250,7250,7250,7250,0
20231123,165400,13844101980,7250,7250,7250,7250,0
20231123,165300,13844101980,7250,7250,7250,7250,0
20231123,165200,13844101980,7250,7250,7250,7250,0
20231123,165100,13844101980,7250,7250,7250,7250,0
20231123,165000,13844101980,7250,7250,7250,7250,7455
20231123,164900,13844101980,7250,7250,7250,7250,0
20231123,164800,13844101980,7250,7250,7250,7250,0
20231123,164700,13844101980,7250,7250,7250,7250,0
20231123,164600,13844101980,7250,7250,7250,7250,0
20231123,164500,13844101980,7250,7250,7250,7250,0
20231123,164400,13844101980,7250,7250,7250,7250,0
20231123,164300,13844101980,7250,7250,7250,7250,0
20231123,164200,13844101980,7250,7250,7250,7250,0
20231123,164100,13844101980,7250,7250,7250,7250,0
20231123,164000,13844101980,7250,7250,7250,7250,0
20231123,163900,13844101980,7250,7250,7250,7250,0
20231123,163800,13844101980,7250,7250,7250,7250,0
20231123,163700,13844101980,7250,7250,7250,7250,0
20231123,163600,13844101980,7250,7250,7250,7250,0
20231123,163500,13844101980,7250,7250,7250,7250,0
20231123,163400,13844101980,7250,7250,7250,7250,0
20231123,163300,13844101980,7250,7250,7250,7250,0
20231123,163200,13844101980,7250,7250,7250,7250,0
20231123,163100,13844101980,7250,7250,7250,7250,0
20231123,163000,13844101980,7250,7250,7250,7250,0
20231123,162900,13844101980,7250,7250,7250,7250,0
20231123,162800,13844101980,7250,7250,7250,7250,0
20231123,162700,13844101980,7250,7250,7250,7250,0
20231123,162600,13844101980,7250,7250,7250,7250,0
20231123,162500,13844101980,7250,7250,7250,7250,0
20231123,162400,13844101980,7250,7250,7250,7250,0
20231123,162300,13844101980,7250,7250,7250,7250,0
20231123,162200,13844101980,7250,7250,7250,7250,0
20231123,162100,13844101980,7250,7250,7250,7250,0
20231123,162000,13844101980,7250,7250,7250,7250,7455
20231123,161900,13844101980,7250,7250,7250,7250,0
20231123,161800,13844101980,7250,7250,7250,7250,0
20231123,161700,13844101980,7250,7250,7250,7250,0
20231123,161600,13844101980,7250,7250,7250,7250,0
20231123,161500,13844101980,7250,7250,7250,7250,0
20231123,161400,13844101980,7250,7250,7250,7250,0
20231123,161300,13844101980,7250,7250,7250,7250,0
20231123,161200,13844101980,7250,7250,7250,7250,0
20231123,161100,13844101980,7250,7250,7250,7250,0
20231123,161000,13844101980,7250,7250,7250,7250,0
20231123,160900,13844101980,7250,7250,7250,7250,0
20231123,160800,13844101980,7250,7250,7250,7250,0
20231123,160700,13844101980,7250,7250,7250,7250,0
20231123,160600,13844101980,7250,7250,7250,7250,0
20231123,160500,13844101980,7250,7250,7250,7250,0
20231123,160400,13844101980,7250,7250,7250,7250,0
20231123,160300,13844101980,7250,7250,7250,7250,0
20231123,160200,13844101980,7250,7250,7250,7250,0
20231123,160100,13844101980,7250,7250,7250,7250,0
20231123,160000,13844101980,7250,7250,7250,7250,0
20231123,155900,13844101980,7250,7250,7250,7250,0
20231123,155800,13844101980,7250,7250,7250,7250,0
20231123,155700,13844101980,7250,7250,7250,7250,0
20231123,155600,13844101980,7250,7250,7250,7250,0
20231123,155500,13844101980,7250,7250,7250,7250,0
20231123,155400,13844101980,7250,7250,7250,7250,0
20231123,155300,13844101980,7250,7250,7250,7250,0
20231123,155200,13844101980,7250,7250,7250,7250,0
20231123,155100,13844101980,7250,7250,7250,7250,0
20231123,155000,13844101980,7250,7250,7250,7250,7455
20231123,154900,13844101980,7250,7250,7250,7250,0
20231123,154800,13844101980,7250,7250,7250,7250,0
20231123,154700,13844101980,7250,7250,7250,7250,0
20231123,154600,13844101980,7250,7250,7250,7250,0
20231123,154500,13844101980,7250,7250,7250,7250,0
20231123,154400,13844101980,7250,7250,7250,7250,0
20231123,154300,13844101980,7250,7250,7250,7250,0
20231123,154200,13844101980,7250,7250,7250,7250,0
20231123,154100,13844101980,7250,7250,7250,7250,0
20231123,154000,13844101980,7250,7250,7250,7250,0
20231123,153900,13844101980,7250,7250,7250,7250,0
20231123,153800,13844101980,7250,7250,7250,7250,0
20231123,153700,13844101980,7250,7250,7250,7250,0
20231123,153600,13844101980,7250,7250,7250,7250,0
20231123,153500,13844101980,7250,7250,7250,7250,0
20231123,153400,13844101980,7250,7250,7250,7250,0
20231123,153300,13844101980,7250,7250,7250,7250,0
20231123,153200,13844101980,7250,7250,7250,7250,0
20231123,153100,13844101980,7250,7250,7250,7250,0
20231123,153000,13844101980,7250,7250,7250,7250,7455
20231123,152900,13790053230,7240,7240,7240,7240,0
20231123,152800,13790053230,7240,7240,7240,7240,0
20231123,152700,13790053230,7240,7240,7240,7240,0
20231123,152600,13790053230,7240,7240,7240,7240,0
20231123,152500,13790053230,7240,7240,7240,7240,0
20231123,152400,13790053230,7240,7240,7240,7240,0
20231123,152300,13790053230,7240,7240,7240,7240,0
20231123,152200,13790053230,7240,7240,7240,7240,0
20231123,152100,13790053230,7240,7240,7240,7240,0
20231123,152000,13790053230,7240,7240,7240,7240,0
20231123,151900,13790053230,7240,7260,7270,7240,1785
20231123,151800,13777109980,7260,7290,7290,7250,1732
20231123,151700,13764537380,7320,7190,7380,7190,27112
20231123,151600,13566786000,7200,7190,7200,7190,2498
20231123,151500,13548825330,7200,7200,7200,7190,1946
20231123,151400,13534821940,7200,7190,7210,7190,874
20231123,151300,13528529280,7190,7190,7200,7190,1472
20231123,151200,13517943100,7200,7200,7200,7190,750
20231123,151100,13512549990,7190,7220,7220,7190,6073
20231123,151000,13468761930,7220,7230,7230,7220,1133
20231123,150900,13460575280,7230,7210,7230,7210,1482
20231123,150800,13449876830,7220,7210,7220,7210,669
20231123,150700,13445052010,7210,7230,7230,7210,299
20231123,150600,13442894570,7220,7210,7220,7210,1151
20231123,150500,13434585810,7210,7210,7230,7210,1233
20231123,150400,13425692500,7210,7220,7220,7210,2056
20231123,150300,13410863600,7220,7230,7230,7210,1699
20231123,150200,13398605700,7210,7230,7240,7210,7070
20231123,150100,13347502380,7220,7240,7240,7220,1962
20231123,150000,13333311720,7240,7250,7250,7240,1393
20231123,145900,13323226300,7240,7250,7250,7240,379
20231123,145800,13320480480,7240,7250,7250,7240,3477
20231123,145700,13295274130,7250,7260,7260,7250,213
20231123,145600,13293729760,7260,7260,7260,7260,185
20231123,145500,13292386660,7260,7250,7290,7250,1287
20231123,145400,13283022170,7260,7260,7260,7250,1160
20231123,145300,13274606980,7250,7270,7270,7230,3093
20231123,145200,13252200190,7260,7260,7290,7250,947
20231123,145100,13245310060,7240,7250,7280,7240,2428
20231123,145000,13227689010,7240,7240,7240,7240,863
20231123,144900,13221440890,7240,7250,7250,7240,590
20231123,144800,13217167780,7250,7250,7260,7250,1489
20231123,144700,13206372520,7250,7250,7260,7240,220
20231123,144600,13204775690,7240,7270,7270,7240,4221
20231123,144500,13174160560,7270,7260,7290,7260,1727
20231123,144400,13161601940,7260,7230,7280,7230,1558
20231123,144300,13150311590,7240,7220,7240,7220,53
20231123,144200,13149928760,7220,7240,7240,7220,2362
20231123,144100,13132861840,7230,7220,7240,7220,1158
20231123,144000,13124492490,7220,7210,7220,7210,2730
20231123,143900,13104790480,7220,7230,7230,7210,545
20231123,143800,13100855680,7230,7240,7240,7220,1002
20231123,143700,13093611270,7230,7250,7250,7230,2350
20231123,143600,13076588120,7260,7260,7280,7250,2185
20231123,143500,13060726140,7260,7330,7380,7260,4997
20231123,143400,13024184710,7350,7210,7380,7200,12085
20231123,143300,12935930130,7210,7200,7210,7200,973
20231123,143200,12928920840,7200,7200,7210,7200,1929
20231123,143100,12915030300,7200,7200,7210,7190,1092
20231123,143000,12907161900,7190,7190,7200,7180,2167
20231123,142900,12891563330,7180,7200,7200,7180,1968
20231123,142800,12877410200,7200,7200,7200,7200,718
20231123,142700,12872240600,7200,7200,7210,7190,1410
20231123,142600,12862095500,7190,7170,7210,7160,7519
20231123,142500,12808139290,7170,7190,7190,7170,3094
20231123,142400,12785926800,7190,7210,7210,7190,6193
20231123,142300,12741385110,7200,7200,7210,7190,10826
20231123,142200,12663437490,7210,7210,7220,7200,1715
20231123,142100,12651074750,7210,7220,7230,7210,4833
20231123,142000,12616216210,7220,7230,7230,7210,5088
20231123,141900,12579477710,7220,7240,7240,7220,4665
20231123,141800,12545737240,7240,7240,7250,7240,2161
20231123,141700,12530090400,7250,7260,7260,7250,6180
20231123,141600,12485278740,7260,7270,7270,7260,284
20231123,141500,12483216180,7260,7250,7260,7250,399
20231123,141400,12480320850,7250,7260,7260,7250,7119
20231123,141300,12428668860,7260,7260,7270,7260,1207
20231123,141200,12419904710,7270,7280,7280,7260,1291
20231123,141100,12410518960,7270,7260,7280,7260,461
20231123,141000,12407169240,7260,7270,7270,7260,48
20231123,140900,12406820660,7260,7260,7280,7260,401
20231123,140800,12403905340,7270,7280,7280,7260,1964
20231123,140700,12389628490,7270,7260,7280,7260,1643
20231123,140600,12377682630,7260,7260,7270,7260,229
20231123,140500,12376017980,7260,7260,7270,7260,3119
20231123,140400,12353368090,7260,7260,7270,7260,1299
20231123,140300,12343937300,7260,7280,7280,7260,1698
20231123,140200,12331592840,7270,7270,7280,7270,395
20231123,140100,12328718110,7270,7280,7290,7270,784
20231123,140000,12323011050,7290,7290,7290,7280,106
20231123,135900,12322238710,7280,7280,7290,7280,476
20231123,135800,12318773240,7280,7280,7300,7280,1096
20231123,135700,12310792360,7280,7300,7300,7280,157
20231123,135600,12309648280,7290,7280,7290,7270,3675
20231123,135500,12282883050,7270,7280,7290,7270,929
20231123,135400,12276117900,7280,7270,7280,7270,2213
20231123,135300,12260007900,7270,7270,7280,7270,353
20231123,135200,12257440780,7270,7270,7280,7270,1026
20231123,135100,12249978100,7270,7270,7280,7270,768
20231123,135000,12244394640,7270,7280,7290,7270,1665
20231123,134900,12232277400,7270,7280,7280,7270,2186
20231123,134800,12216363910,7280,7290,7290,7280,1189
20231123,134700,12207706820,7280,7280,7280,7270,4085
20231123,134600,12177990650,7280,7290,7290,7270,2190
20231123,134500,12162037090,7290,7280,7320,7280,2681
20231123,134400,12142455590,7280,7270,7280,7270,2823
20231123,134300,12121921820,7280,7280,7290,7270,2872
20231123,134200,12101030700,7280,7280,7280,7260,8015
20231123,134100,12042775990,7280,7300,7310,7280,6991
20231123,134000,11991779770,7300,7320,7320,7300,16435
20231123,133900,11871764980,7320,7320,7320,7310,1210
20231123,133800,11862908780,7320,7310,7330,7310,1762
20231123,133700,11850026920,7330,7330,7330,7330,398
20231123,133600,11847109580,7320,7310,7320,7310,5263
20231123,133500,11808624890,7310,7310,7310,7310,1935
20231123,133400,11794480040,7310,7330,7330,7310,5191
20231123,133300,11756475270,7330,7340,7350,7330,832
20231123,133200,11750370760,7340,7320,7340,7320,2231
20231123,133100,11734018160,7330,7320,7330,7320,90
20231123,133000,11733358660,7320,7330,7330,7320,12
20231123,132900,11733270710,7330,7340,7340,7330,966
20231123,132800,11726189630,7340,7330,7340,7330,1124
20231123,132700,11717949260,7330,7330,7340,7320,3773
20231123,132600,11690272380,7320,7320,7320,7320,2265
20231123,132500,11673692580,7320,7330,7330,7320,450
20231123,132400,11670394950,7330,7340,7340,7330,1178
20231123,132300,11661760080,7340,7340,7340,7340,1005
20231123,132200,11654383380,7340,7350,7350,7340,810
20231123,132100,11648437250,7350,7350,7350,7340,1144
20231123,132000,11640036140,7360,7350,7360,7340,2295
20231123,131900,11623170370,7340,7330,7340,7330,680
20231123,131800,11618183170,7330,7340,7340,7330,3206
20231123,131700,11594678150,7340,7340,7340,7330,974
20231123,131600,11587529040,7350,7340,7350,7340,1990
20231123,131500,11572922380,7330,7340,7340,7330,3744
20231123,131400,11545471530,7340,7340,7340,7340,803
20231123,131300,11539577510,7340,7350,7350,7340,3710
20231123,131200,11512319330,7350,7360,7360,7350,475
20231123,131100,11508827550,7350,7360,7360,7350,828
20231123,131000,11502739920,7360,7360,7360,7360,849
20231123,130900,11496491280,7370,7370,7380,7360,532
20231123,130800,11492573910,7360,7370,7370,7360,859
20231123,130700,11486244340,7380,7370,7380,7370,385
20231123,130600,11483406870,7380,7380,7380,7380,80
20231123,130500,11482816470,7380,7380,7380,7370,111
20231123,130400,11481998180,7390,7370,7390,7370,498
20231123,130300,11478327870,7380,7380,7380,7370,287
20231123,130200,11476210890,7390,7380,7390,7380,629
20231123,130100,11471568480,7380,7380,7380,7380,75
20231123,130000,11471014980,7380,7390,7390,7380,865
20231123,125900,11464622660,7380,7370,7380,7370,1935
20231123,125800,11450343390,7370,7380,7380,7370,3
20231123,125700,11450321270,7380,7380,7380,7370,964
20231123,125600,11443209090,7370,7380,7380,7370,1278
20231123,125500,11433778950,7380,7380,7380,7380,491
20231123,125400,11430155370,7390,7390,7390,7390,4
20231123,125300,11430125810,7390,7380,7390,7380,86
20231123,125200,11429490580,7380,7390,7390,7380,248
20231123,125100,11427658370,7390,7390,7400,7390,976
20231123,125000,11420445530,7380,7400,7400,7380,3863
20231123,124900,11391912460,7400,7400,7400,7400,279
20231123,124800,11389847860,7410,7410,7410,7400,328
20231123,124700,11387418380,7400,7420,7420,7400,1312
20231123,124600,11377708410,7410,7410,7420,7410,745
20231123,124500,11372187790,7410,7410,7420,7410,2765
20231123,124400,11351682580,7420,7420,7430,7420,404
20231123,124300,11348684890,7410,7440,7440,7410,2856
20231123,124200,11327478100,7430,7420,7430,7410,3612
20231123,124100,11300662510,7410,7410,7420,7400,994
20231123,124000,11293296820,7400,7390,7410,7390,2083
20231123,123900,11277887130,7380,7390,7390,7380,1254
20231123,123800,11268620370,7390,7390,7400,7380,1779
20231123,123700,11255473460,7400,7400,7400,7400,533
20231123,123600,11251529260,7400,7400,7400,7400,30
20231123,123500,11251307260,7400,7400,7410,7380,2455
20231123,123400,11233164340,7410,7410,7410,7400,984
20231123,123300,11225872910,7400,7400,7410,7400,2764
20231123,123200,11205411270,7400,7390,7400,7390,4108
20231123,123100,11175036290,7380,7380,7390,7370,1798
20231123,123000,11161756860,7380,7390,7390,7380,124
20231123,122900,11160841020,7390,7380,7390,7380,67
20231123,122800,11160345990,7390,7390,7390,7390,207
20231123,122700,11158816260,7380,7360,7380,7350,1567
20231123,122600,11147263450,7360,7360,7370,7360,811
20231123,122500,11141292490,7360,7360,7360,7360,662
20231123,122400,11136420170,7360,7360,7360,7360,1133
20231123,122300,11128081290,7370,7370,7380,7370,1732
20231123,122200,11115316360,7380,7370,7380,7370,777
20231123,122100,11109589790,7370,7380,7380,7370,218
20231123,122000,11107981050,7370,7380,7380,7370,92
20231123,121900,11107302930,7380,7380,7380,7380,185
20231123,121800,11105937630,7380,7380,7380,7380,1028
20231123,121700,11098350990,7390,7390,7390,7390,78
20231123,121600,11097774570,7390,7370,7390,7370,1226
20231123,121500,11088720700,7380,7360,7380,7360,1277
20231123,121400,11079313770,7360,7380,7380,7360,2985
20231123,121300,11057315090,7380,7380,7380,7380,136
20231123,121200,11056311410,7390,7390,7390,7390,604
20231123,121100,11051847850,7390,7390,7390,7380,1115
20231123,121000,11043619000,7380,7380,7380,7380,0
20231123,120900,11043619000,7380,7390,7390,7380,570
20231123,120800,11039406710,7390,7380,7390,7370,1142
20231123,120700,11030975150,7380,7370,7380,7360,605
20231123,120600,11026515140,7370,7380,7390,7360,865
20231123,120500,11020136520,7390,7390,7390,7380,1093
20231123,120400,11012060080,7380,7380,7390,7380,470
20231123,120300,11008590960,7390,7370,7390,7370,2084
20231123,120200,10993215040,7360,7370,7370,7360,254
20231123,120100,10991345590,7370,7360,7370,7350,1527
20231123,120000,10980107620,7360,7360,7360,7350,1957
20231123,115900,10965714100,7370,7350,7370,7350,663
20231123,115800,10960837160,7350,7350,7350,7350,856
20231123,115700,10954545560,7350,7350,7350,7350,1584
20231123,115600,10942903160,7350,7350,7360,7350,1130
20231123,115500,10934596660,7350,7350,7360,7350,399
20231123,115400,10931663740,7360,7360,7360,7350,332
20231123,115300,10929221390,7350,7350,7350,7350,1259
20231123,115200,10919967740,7350,7340,7350,7340,370
20231123,115100,10917251910,7340,7340,7340,7330,2575
20231123,115000,10898352920,7330,7350,7360,7330,5129
20231123,114900,10860709740,7360,7360,7360,7350,6845
20231123,114800,10810394300,7360,7360,7360,7350,1849
20231123,114700,10796786170,7370,7360,7370,7360,166
20231123,114600,10795564400,7360,7370,7370,7360,727
20231123,114500,10790206570,7370,7380,7380,7370,451
20231123,114400,10786882050,7380,7370,7380,7370,392
20231123,114300,10783989670,7370,7370,7380,7370,1178
20231123,114200,10775300860,7390,7390,7390,7370,2611
20231123,114100,10756033640,7380,7390,7390,7380,837
20231123,114000,10749855370,7390,7380,7400,7380,4361
20231123,113900,10717664510,7380,7360,7380,7360,1653
20231123,113800,10705483840,7370,7370,7370,7360,1288
20231123,113700,10696000260,7370,7380,7380,7370,54
20231123,113600,10695602230,7380,7380,7380,7380,84
20231123,113500,10694982310,7380,7370,7380,7370,167
20231123,113400,10693751340,7380,7370,7380,7370,770
20231123,113300,10688076430,7370,7360,7370,7360,999
20231123,113200,10680722240,7370,7370,7370,7360,1704
20231123,113100,10668178760,7360,7370,7370,7360,742
20231123,113000,10662710810,7370,7380,7380,7370,840
20231123,112900,10656519860,7370,7370,7380,7370,146
20231123,112800,10655443830,7380,7390,7390,7380,176
20231123,112700,10654144440,7380,7370,7380,7370,1719
20231123,112600,10641459720,7370,7360,7370,7360,104
20231123,112500,10640693440,7360,7370,7370,7360,1122
20231123,112400,10632429390,7370,7360,7370,7360,1227
20231123,112300,10623392550,7360,7370,7370,7360,5199
20231123,112200,10585107950,7370,7380,7380,7370,1007
20231123,112100,10577676350,7370,7390,7390,7370,826
20231123,112000,10571587710,7370,7390,7390,7370,321
20231123,111900,10569220640,7370,7370,7370,7370,5
20231123,111800,10569183790,7370,7380,7380,7370,3485
20231123,111700,10543469230,7380,7380,7380,7370,2649
20231123,111600,10523926610,7390,7380,7390,7380,200
20231123,111500,10522449110,7370,7380,7390,7370,1983
20231123,111400,10507815650,7370,7370,7370,7370,2
20231123,111300,10507800910,7390,7380,7390,7370,1654
20231123,111200,10495596930,7380,7380,7390,7380,550
20231123,111100,10491537880,7380,7380,7380,7380,433
20231123,111000,10488342340,7380,7380,7390,7370,625
20231123,110900,10483730130,7390,7370,7390,7370,1527
20231123,110800,10472466510,7370,7380,7380,7370,658
20231123,110700,10467616750,7380,7380,7390,7380,674
20231123,110600,10462642620,7380,7360,7380,7360,1529
20231123,110500,10451374580,7360,7370,7370,7360,884
20231123,110400,10444868240,7370,7370,7380,7360,2449
20231123,110300,10426837940,7370,7380,7380,7370,1398
20231123,110200,10416534580,7370,7380,7380,7370,1112
20231123,110100,10408334740,7380,7390,7390,7380,1099
20231123,110000,10400224110,7380,7390,7390,7380,1548
20231123,105900,10388797030,7390,7400,7400,7390,1251
20231123,105800,10379547690,7400,7400,7400,7400,940
20231123,105700,10372591690,7400,7400,7410,7400,567
20231123,105600,10368395860,7410,7410,7420,7400,1747
20231123,105500,10355450620,7400,7420,7420,7400,2634
20231123,105400,10335956490,7410,7410,7430,7410,3151
20231123,105300,10312585250,7400,7390,7400,7390,4406
20231123,105200,10280004630,7390,7410,7410,7390,2227
20231123,105100,10263525340,7410,7420,7420,7410,1255
20231123,105000,10254220740,7410,7390,7410,7390,3155
20231123,104900,10230864310,7400,7400,7400,7390,1196
20231123,104800,10222015140,7390,7400,7400,7390,894
20231123,104700,10215404510,7400,7390,7410,7380,3239
20231123,104600,10191464270,7390,7350,7390,7350,4792
20231123,104500,10156141920,7350,7330,7360,7330,2686
20231123,104400,10136400540,7330,7360,7360,7330,13144
20231123,104300,10039965810,7350,7350,7350,7350,385
20231123,104200,10037136060,7350,7340,7370,7330,4408
20231123,104100,10004752520,7340,7360,7360,7340,7563
20231123,104000,9949191490,7350,7360,7360,7350,1128
20231123,103900,9940889790,7360,7360,7360,7360,83
20231123,103800,9940278910,7360,7370,7370,7360,1189
20231123,103700,9931526810,7370,7380,7380,7370,2693
20231123,103600,9911678290,7370,7370,7370,7370,2779
20231123,103500,9891197060,7370,7370,7370,7370,610
20231123,103400,9886701360,7370,7360,7380,7360,3276
20231123,103300,9862549260,7360,7360,7360,7350,367
20231123,103200,9859850140,7360,7360,7370,7360,1929
20231123,103100,9845651700,7360,7360,7370,7360,1571
20231123,103000,9834089060,7350,7350,7360,7350,1102
20231123,102900,9825988860,7350,7360,7360,7350,1618
20231123,102800,9814088760,7360,7350,7360,7340,4711
20231123,102700,9779453880,7350,7360,7360,7350,579
20231123,102600,9775197140,7360,7340,7370,7340,5297
20231123,102500,9736249440,7340,7350,7350,7340,3707
20231123,102400,9709018390,7350,7350,7360,7340,3625
20231123,102300,9682383830,7340,7360,7360,7340,7910
20231123,102200,9624237420,7360,7370,7370,7360,2936
20231123,102100,9602628430,7370,7360,7370,7360,2873
20231123,102000,9581481320,7360,7370,7370,7360,2808
20231123,101900,9560808770,7370,7370,7370,7360,993
20231123,101800,9553491760,7360,7370,7370,7360,1637
20231123,101700,9541433360,7370,7370,7370,7360,1264
20231123,101600,9532117870,7380,7370,7380,7370,972
20231123,101500,9524954170,7370,7380,7380,7370,1111
20231123,101400,9516761110,7380,7380,7380,7370,2747
20231123,101300,9496501460,7380,7380,7390,7380,6436
20231123,101200,9448977960,7390,7390,7400,7390,2768
20231123,101100,9428510620,7390,7360,7390,7360,2472
20231123,101000,9410283530,7360,7350,7360,7350,2605
20231123,100900,9391113160,7360,7370,7370,7350,4041
20231123,100800,9361381270,7370,7360,7370,7360,5417
20231123,100700,9321507490,7360,7400,7410,7350,26186
20231123,100600,9128427110,7410,7420,7420,7390,5462
20231123,100500,9087989150,7400,7410,7420,7400,3440
20231123,100400,9062502090,7410,7410,7410,7400,1637
20231123,100300,9050387200,7410,7390,7410,7380,2213
20231123,100200,9034042860,7390,7390,7390,7380,1688
20231123,100100,9021585340,7390,7380,7390,7380,2350
20231123,100000,9004229830,7380,7400,7400,7380,3616
20231123,095900,8977510320,7400,7390,7400,7390,2806
20231123,095800,8956771880,7390,7410,7410,7380,11541
20231123,095700,8871431570,7410,7420,7420,7410,2832
20231123,095600,8850436700,7420,7410,7420,7400,1692
20231123,095500,8837893320,7400,7390,7410,7390,6885
20231123,095400,8786975870,7390,7390,7400,7380,8419
20231123,095300,8724774730,7380,7390,7400,7380,11101
20231123,095200,8642780630,7380,7440,7440,7380,36172
20231123,095100,8374758230,7440,7440,7450,7430,6707
20231123,095000,8324854970,7430,7440,7450,7430,9859
20231123,094900,8251523160,7440,7460,7460,7430,18036
20231123,094800,8117231920,7460,7450,7470,7450,2594
20231123,094700,8097884930,7460,7460,7470,7450,5980
20231123,094600,8053293620,7460,7470,7490,7460,5605
20231123,094500,8011430860,7490,7470,7490,7450,17355
20231123,094400,7881995010,7470,7490,7490,7470,9423
20231123,094300,7811533330,7480,7510,7520,7480,15561
20231123,094200,7694873130,7510,7500,7530,7490,9435
20231123,094100,7624009320,7500,7560,7570,7500,16496
20231123,094000,7499872970,7570,7570,7590,7560,16988
20231123,093900,7371229400,7560,7560,7580,7560,12141
20231123,093800,7279354940,7570,7590,7590,7570,36737
20231123,093700,7000828340,7590,7500,7590,7500,71756
20231123,093600,6459853720,7500,7480,7500,7480,7339
20231123,093500,6404888820,7480,7510,7520,7470,37459
20231123,093400,6124046690,7510,7510,7520,7500,9553
20231123,093300,6052316880,7510,7480,7520,7480,20774
20231123,093200,5896424560,7480,7500,7510,7470,8636
20231123,093100,5831734230,7500,7510,7510,7490,15171
20231123,093000,5717911450,7510,7470,7520,7470,28398
20231123,092900,5504852260,7480,7490,7500,7460,13462
20231123,092800,5404085210,7490,7440,7500,7430,21628
20231123,092700,5242555950,7440,7440,7450,7420,9493
20231123,092600,5171977770,7440,7430,7440,7420,5408
20231123,092500,5131783630,7440,7420,7440,7410,8234
20231123,092400,5070649780,7430,7460,7460,7430,12107
20231123,092300,4980538430,7460,7470,7470,7450,13070
20231123,092200,4882959280,7470,7460,7490,7460,9009
20231123,092100,4815693820,7450,7440,7460,7430,12209
20231123,092000,4724776710,7440,7420,7450,7410,5699
20231123,091900,4682418820,7420,7420,7430,7400,8233
20231123,091800,4621372370,7410,7400,7410,7400,13785
20231123,091700,4519345120,7400,7430,7430,7400,10755
20231123,091600,4439618770,7430,7420,7440,7410,9951
20231123,091500,4365738650,7430,7430,7450,7410,7591
20231123,091400,4309288290,7440,7460,7470,7420,33272
20231123,091300,4061520350,7460,7470,7490,7460,20852
20231123,091200,3905761660,7470,7520,7530,7460,34939
20231123,091100,3643582590,7510,7490,7520,7460,42156
20231123,091000,3327505310,7490,7450,7500,7430,23874
20231123,090900,3149235780,7450,7480,7480,7440,28736
20231123,090800,2934685880,7480,7460,7500,7440,33371
20231123,090700,2685184030,7470,7460,7490,7440,31029
20231123,090600,2453435720,7460,7430,7470,7430,18523
20231123,090500,2315482010,7430,7390,7450,7390,26083
20231123,090400,2122120560,7400,7390,7430,7360,26546
20231123,090300,1925948910,7390,7450,7460,7380,40367
20231123,090200,1626511760,7450,7420,7470,7410,30053
20231123,090100,1403217610,7420,7460,7530,7410,75943
20231123,090000,836111710,7460,7340,7480,7340,112878