stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,204300,3911799820,5530,5530,5530,5530,18438
20231123,204200,3911799820,5530,5530,5530,5530,0
20231123,204100,3911799820,5530,5530,5530,5530,0
20231123,204000,3911799820,5530,5530,5530,5530,0
20231123,203900,3911799820,5530,5530,5530,5530,0
20231123,203800,3911799820,5530,5530,5530,5530,0
20231123,203700,3911799820,5530,5530,5530,5530,0
20231123,203600,3911799820,5530,5530,5530,5530,0
20231123,203500,3911799820,5530,5530,5530,5530,0
20231123,203400,3911799820,5530,5530,5530,5530,0
20231123,203300,3911799820,5530,5530,5530,5530,0
20231123,203200,3911799820,5530,5530,5530,5530,0
20231123,203100,3911799820,5530,5530,5530,5530,0
20231123,203000,3911799820,5530,5530,5530,5530,0
20231123,202900,3911799820,5530,5530,5530,5530,0
20231123,202800,3911799820,5530,5530,5530,5530,0
20231123,202700,3911799820,5530,5530,5530,5530,0
20231123,202600,3911799820,5530,5530,5530,5530,0
20231123,202500,3911799820,5530,5530,5530,5530,0
20231123,202400,3911799820,5530,5530,5530,5530,0
20231123,202300,3911799820,5530,5530,5530,5530,0
20231123,202200,3911799820,5530,5530,5530,5530,0
20231123,202100,3911799820,5530,5530,5530,5530,0
20231123,202000,3911799820,5530,5530,5530,5530,0
20231123,201900,3911799820,5530,5530,5530,5530,0
20231123,201800,3911799820,5530,5530,5530,5530,0
20231123,201700,3911799820,5530,5530,5530,5530,0
20231123,201600,3911799820,5530,5530,5530,5530,0
20231123,201500,3911799820,5530,5530,5530,5530,0
20231123,201400,3911799820,5530,5530,5530,5530,0
20231123,201300,3911799820,5530,5530,5530,5530,18438
20231123,201200,3911799820,5530,5530,5530,5530,0
20231123,201100,3911799820,5530,5530,5530,5530,0
20231123,201000,3911799820,5530,5530,5530,5530,0
20231123,200900,3911799820,5530,5530,5530,5530,0
20231123,200800,3911799820,5530,5530,5530,5530,0
20231123,200700,3911799820,5530,5530,5530,5530,0
20231123,200600,3911799820,5530,5530,5530,5530,0
20231123,200500,3911799820,5530,5530,5530,5530,0
20231123,200400,3911799820,5530,5530,5530,5530,0
20231123,200300,3911799820,5530,5530,5530,5530,0
20231123,200200,3911799820,5530,5530,5530,5530,0
20231123,200100,3911799820,5530,5530,5530,5530,0
20231123,200000,3911799820,5530,5530,5530,5530,0
20231123,195900,3911799820,5530,5530,5530,5530,0
20231123,195800,3911799820,5530,5530,5530,5530,0
20231123,195700,3911799820,5530,5530,5530,5530,0
20231123,195600,3911799820,5530,5530,5530,5530,0
20231123,195500,3911799820,5530,5530,5530,5530,0
20231123,195400,3911799820,5530,5530,5530,5530,0
20231123,195300,3911799820,5530,5530,5530,5530,0
20231123,195200,3911799820,5530,5530,5530,5530,0
20231123,195100,3911799820,5530,5530,5530,5530,0
20231123,195000,3911799820,5530,5530,5530,5530,0
20231123,194900,3911799820,5530,5530,5530,5530,0
20231123,194800,3911799820,5530,5530,5530,5530,0
20231123,194700,3911799820,5530,5530,5530,5530,0
20231123,194600,3911799820,5530,5530,5530,5530,0
20231123,194500,3911799820,5530,5530,5530,5530,0
20231123,194400,3911799820,5530,5530,5530,5530,0
20231123,194300,3911799820,5530,5530,5530,5530,18438
20231123,194200,3911799820,5530,5530,5530,5530,0
20231123,194100,3911799820,5530,5530,5530,5530,0
20231123,194000,3911799820,5530,5530,5530,5530,0
20231123,193900,3911799820,5530,5530,5530,5530,0
20231123,193800,3911799820,5530,5530,5530,5530,0
20231123,193700,3911799820,5530,5530,5530,5530,0
20231123,193600,3911799820,5530,5530,5530,5530,0
20231123,193500,3911799820,5530,5530,5530,5530,0
20231123,193400,3911799820,5530,5530,5530,5530,0
20231123,193300,3911799820,5530,5530,5530,5530,0
20231123,193200,3911799820,5530,5530,5530,5530,0
20231123,193100,3911799820,5530,5530,5530,5530,0
20231123,193000,3911799820,5530,5530,5530,5530,0
20231123,192900,3911799820,5530,5530,5530,5530,0
20231123,192800,3911799820,5530,5530,5530,5530,0
20231123,192700,3911799820,5530,5530,5530,5530,0
20231123,192600,3911799820,5530,5530,5530,5530,0
20231123,192500,3911799820,5530,5530,5530,5530,0
20231123,192400,3911799820,5530,5530,5530,5530,0
20231123,192300,3911799820,5530,5530,5530,5530,0
20231123,192200,3911799820,5530,5530,5530,5530,0
20231123,192100,3911799820,5530,5530,5530,5530,0
20231123,192000,3911799820,5530,5530,5530,5530,0
20231123,191900,3911799820,5530,5530,5530,5530,0
20231123,191800,3911799820,5530,5530,5530,5530,0
20231123,191700,3911799820,5530,5530,5530,5530,0
20231123,191600,3911799820,5530,5530,5530,5530,0
20231123,191500,3911799820,5530,5530,5530,5530,0
20231123,191400,3911799820,5530,5530,5530,5530,0
20231123,191300,3911799820,5530,5530,5530,5530,18438
20231123,191200,3911799820,5530,5530,5530,5530,0
20231123,191100,3911799820,5530,5530,5530,5530,0
20231123,191000,3911799820,5530,5530,5530,5530,0
20231123,190900,3911799820,5530,5530,5530,5530,0
20231123,190800,3911799820,5530,5530,5530,5530,0
20231123,190700,3911799820,5530,5530,5530,5530,0
20231123,190600,3911799820,5530,5530,5530,5530,0
20231123,190500,3911799820,5530,5530,5530,5530,0
20231123,190400,3911799820,5530,5530,5530,5530,0
20231123,190300,3911799820,5530,5530,5530,5530,0
20231123,190200,3911799820,5530,5530,5530,5530,0
20231123,190100,3911799820,5530,5530,5530,5530,0
20231123,190000,3911799820,5530,5530,5530,5530,0
20231123,185900,3911799820,5530,5530,5530,5530,0
20231123,185800,3911799820,5530,5530,5530,5530,0
20231123,185700,3911799820,5530,5530,5530,5530,0
20231123,185600,3911799820,5530,5530,5530,5530,0
20231123,185500,3911799820,5530,5530,5530,5530,0
20231123,185400,3911799820,5530,5530,5530,5530,0
20231123,185300,3911799820,5530,5530,5530,5530,0
20231123,185200,3911799820,5530,5530,5530,5530,0
20231123,185100,3911799820,5530,5530,5530,5530,0
20231123,185000,3911799820,5530,5530,5530,5530,0
20231123,184900,3911799820,5530,5530,5530,5530,0
20231123,184800,3911799820,5530,5530,5530,5530,0
20231123,184700,3911799820,5530,5530,5530,5530,0
20231123,184600,3911799820,5530,5530,5530,5530,0
20231123,184500,3911799820,5530,5530,5530,5530,0
20231123,184400,3911799820,5530,5530,5530,5530,0
20231123,184300,3911799820,5530,5530,5530,5530,18438
20231123,184200,3911799820,5530,5530,5530,5530,0
20231123,184100,3911799820,5530,5530,5530,5530,0
20231123,184000,3911799820,5530,5530,5530,5530,0
20231123,183900,3911799820,5530,5530,5530,5530,0
20231123,183800,3911799820,5530,5530,5530,5530,0
20231123,183700,3911799820,5530,5530,5530,5530,0
20231123,183600,3911799820,5530,5530,5530,5530,0
20231123,183500,3911799820,5530,5530,5530,5530,0
20231123,183400,3911799820,5530,5530,5530,5530,0
20231123,183300,3911799820,5530,5530,5530,5530,0
20231123,183200,3911799820,5530,5530,5530,5530,0
20231123,183100,3911799820,5530,5530,5530,5530,0
20231123,183000,3911799820,5530,5530,5530,5530,0
20231123,182900,3911799820,5530,5530,5530,5530,0
20231123,182800,3911799820,5530,5530,5530,5530,0
20231123,182700,3911799820,5530,5530,5530,5530,0
20231123,182600,3911799820,5530,5530,5530,5530,0
20231123,182500,3911799820,5530,5530,5530,5530,0
20231123,182400,3911799820,5530,5530,5530,5530,0
20231123,182300,3911799820,5530,5530,5530,5530,0
20231123,182200,3911799820,5530,5530,5530,5530,0
20231123,182100,3911799820,5530,5530,5530,5530,0
20231123,182000,3911799820,5530,5530,5530,5530,0
20231123,181900,3911799820,5530,5530,5530,5530,0
20231123,181800,3911799820,5530,5530,5530,5530,0
20231123,181700,3911799820,5530,5530,5530,5530,0
20231123,181600,3911799820,5530,5530,5530,5530,0
20231123,181500,3911799820,5530,5530,5530,5530,0
20231123,181400,3911799820,5530,5530,5530,5530,0
20231123,181300,3911799820,5530,5530,5530,5530,18438
20231123,181200,3911799820,5530,5530,5530,5530,0
20231123,181100,3911799820,5530,5530,5530,5530,0
20231123,181000,3911799820,5530,5530,5530,5530,0
20231123,180900,3911799820,5530,5530,5530,5530,0
20231123,180800,3911799820,5530,5530,5530,5530,0
20231123,180700,3911799820,5530,5530,5530,5530,0
20231123,180600,3911799820,5530,5530,5530,5530,0
20231123,180500,3911799820,5530,5530,5530,5530,0
20231123,180400,3911799820,5530,5530,5530,5530,0
20231123,180300,3911799820,5530,5530,5530,5530,0
20231123,180200,3911799820,5530,5530,5530,5530,0
20231123,180100,3911799820,5530,5530,5530,5530,0
20231123,180000,3911799820,5530,5530,5530,5530,0
20231123,175900,3911799820,5530,5530,5530,5530,0
20231123,175800,3911799820,5530,5530,5530,5530,0
20231123,175700,3911799820,5530,5530,5530,5530,0
20231123,175600,3911799820,5530,5530,5530,5530,0
20231123,175500,3911799820,5530,5530,5530,5530,0
20231123,175400,3911799820,5530,5530,5530,5530,0
20231123,175300,3911799820,5530,5530,5530,5530,0
20231123,175200,3911799820,5530,5530,5530,5530,0
20231123,175100,3911799820,5530,5530,5530,5530,0
20231123,175000,3911799820,5530,5530,5530,5530,0
20231123,174900,3911799820,5530,5530,5530,5530,0
20231123,174800,3911799820,5530,5530,5530,5530,0
20231123,174700,3911799820,5530,5530,5530,5530,0
20231123,174600,3911799820,5530,5530,5530,5530,0
20231123,174500,3911799820,5530,5530,5530,5530,0
20231123,174400,3911799820,5530,5530,5530,5530,0
20231123,174300,3911799820,5530,5530,5530,5530,18438
20231123,174200,3911799820,5530,5530,5530,5530,0
20231123,174100,3911799820,5530,5530,5530,5530,0
20231123,174000,3911799820,5530,5530,5530,5530,0
20231123,173900,3911799820,5530,5530,5530,5530,0
20231123,173800,3911799820,5530,5530,5530,5530,0
20231123,173700,3911799820,5530,5530,5530,5530,0
20231123,173600,3911799820,5530,5530,5530,5530,0
20231123,173500,3911799820,5530,5530,5530,5530,0
20231123,173400,3911799820,5530,5530,5530,5530,0
20231123,173300,3911799820,5530,5530,5530,5530,0
20231123,173200,3911799820,5530,5530,5530,5530,0
20231123,173100,3911799820,5530,5530,5530,5530,0
20231123,173000,3911799820,5530,5530,5530,5530,0
20231123,172900,3911799820,5530,5530,5530,5530,0
20231123,172800,3911799820,5530,5530,5530,5530,0
20231123,172700,3911799820,5530,5530,5530,5530,0
20231123,172600,3911799820,5530,5530,5530,5530,0
20231123,172500,3911799820,5530,5530,5530,5530,0
20231123,172400,3911799820,5530,5530,5530,5530,0
20231123,172300,3911799820,5530,5530,5530,5530,0
20231123,172200,3911799820,5530,5530,5530,5530,0
20231123,172100,3911799820,5530,5530,5530,5530,0
20231123,172000,3911799820,5530,5530,5530,5530,0
20231123,171900,3911799820,5530,5530,5530,5530,0
20231123,171800,3911799820,5530,5530,5530,5530,0
20231123,171700,3911799820,5530,5530,5530,5530,0
20231123,171600,3911799820,5530,5530,5530,5530,0
20231123,171500,3911799820,5530,5530,5530,5530,0
20231123,171400,3911799820,5530,5530,5530,5530,0
20231123,171300,3911799820,5530,5530,5530,5530,18438
20231123,171200,3911799820,5530,5530,5530,5530,0
20231123,171100,3911799820,5530,5530,5530,5530,0
20231123,171000,3911799820,5530,5530,5530,5530,0
20231123,170900,3911799820,5530,5530,5530,5530,0
20231123,170800,3911799820,5530,5530,5530,5530,0
20231123,170700,3911799820,5530,5530,5530,5530,0
20231123,170600,3911799820,5530,5530,5530,5530,0
20231123,170500,3911799820,5530,5530,5530,5530,0
20231123,170400,3911799820,5530,5530,5530,5530,0
20231123,170300,3911799820,5530,5530,5530,5530,0
20231123,170200,3911799820,5530,5530,5530,5530,0
20231123,170100,3911799820,5530,5530,5530,5530,0
20231123,170000,3911799820,5530,5530,5530,5530,0
20231123,165900,3911799820,5530,5530,5530,5530,0
20231123,165800,3911799820,5530,5530,5530,5530,0
20231123,165700,3911799820,5530,5530,5530,5530,0
20231123,165600,3911799820,5530,5530,5530,5530,0
20231123,165500,3911799820,5530,5530,5530,5530,0
20231123,165400,3911799820,5530,5530,5530,5530,0
20231123,165300,3911799820,5530,5530,5530,5530,0
20231123,165200,3911799820,5530,5530,5530,5530,0
20231123,165100,3911799820,5530,5530,5530,5530,0
20231123,165000,3911799820,5530,5530,5530,5530,0
20231123,164900,3911799820,5530,5530,5530,5530,0
20231123,164800,3911799820,5530,5530,5530,5530,0
20231123,164700,3911799820,5530,5530,5530,5530,0
20231123,164600,3911799820,5530,5530,5530,5530,0
20231123,164500,3911799820,5530,5530,5530,5530,0
20231123,164400,3911799820,5530,5530,5530,5530,0
20231123,164300,3911799820,5530,5530,5530,5530,18438
20231123,164200,3911799820,5530,5530,5530,5530,0
20231123,164100,3911799820,5530,5530,5530,5530,0
20231123,164000,3911799820,5530,5530,5530,5530,0
20231123,163900,3911799820,5530,5530,5530,5530,0
20231123,163800,3911799820,5530,5530,5530,5530,0
20231123,163700,3911799820,5530,5530,5530,5530,0
20231123,163600,3911799820,5530,5530,5530,5530,0
20231123,163500,3911799820,5530,5530,5530,5530,0
20231123,163400,3911799820,5530,5530,5530,5530,0
20231123,163300,3911799820,5530,5530,5530,5530,0
20231123,163200,3911799820,5530,5530,5530,5530,0
20231123,163100,3911799820,5530,5530,5530,5530,0
20231123,163000,3911799820,5530,5530,5530,5530,0
20231123,162900,3911799820,5530,5530,5530,5530,0
20231123,162800,3911799820,5530,5530,5530,5530,0
20231123,162700,3911799820,5530,5530,5530,5530,0
20231123,162600,3911799820,5530,5530,5530,5530,0
20231123,162500,3911799820,5530,5530,5530,5530,0
20231123,162400,3911799820,5530,5530,5530,5530,0
20231123,162300,3911799820,5530,5530,5530,5530,0
20231123,162200,3911799820,5530,5530,5530,5530,0
20231123,162100,3911799820,5530,5530,5530,5530,0
20231123,162000,3911799820,5530,5530,5530,5530,0
20231123,161900,3911799820,5530,5530,5530,5530,0
20231123,161800,3911799820,5530,5530,5530,5530,0
20231123,161700,3911799820,5530,5530,5530,5530,0
20231123,161600,3911799820,5530,5530,5530,5530,0
20231123,161500,3911799820,5530,5530,5530,5530,0
20231123,161400,3911799820,5530,5530,5530,5530,0
20231123,161300,3911799820,5530,5530,5530,5530,18438
20231123,161200,3911799820,5530,5530,5530,5530,0
20231123,161100,3911799820,5530,5530,5530,5530,0
20231123,161000,3911799820,5530,5530,5530,5530,0
20231123,160900,3911799820,5530,5530,5530,5530,0
20231123,160800,3911799820,5530,5530,5530,5530,0
20231123,160700,3911799820,5530,5530,5530,5530,0
20231123,160600,3911799820,5530,5530,5530,5530,0
20231123,160500,3911799820,5530,5530,5530,5530,0
20231123,160400,3911799820,5530,5530,5530,5530,0
20231123,160300,3911799820,5530,5530,5530,5530,0
20231123,160200,3911799820,5530,5530,5530,5530,0
20231123,160100,3911799820,5530,5530,5530,5530,0
20231123,160000,3911799820,5530,5530,5530,5530,0
20231123,155900,3911799820,5530,5530,5530,5530,0
20231123,155800,3911799820,5530,5530,5530,5530,0
20231123,155700,3911799820,5530,5530,5530,5530,0
20231123,155600,3911799820,5530,5530,5530,5530,0
20231123,155500,3911799820,5530,5530,5530,5530,0
20231123,155400,3911799820,5530,5530,5530,5530,0
20231123,155300,3911799820,5530,5530,5530,5530,0
20231123,155200,3911799820,5530,5530,5530,5530,0
20231123,155100,3911799820,5530,5530,5530,5530,0
20231123,155000,3911799820,5530,5530,5530,5530,0
20231123,154900,3911799820,5530,5530,5530,5530,0
20231123,154800,3911799820,5530,5530,5530,5530,0
20231123,154700,3911799820,5530,5530,5530,5530,0
20231123,154600,3911799820,5530,5530,5530,5530,0
20231123,154500,3911799820,5530,5530,5530,5530,0
20231123,154400,3911799820,5530,5530,5530,5530,0
20231123,154300,3911799820,5530,5530,5530,5530,18438
20231123,154200,3911799820,5530,5530,5530,5530,0
20231123,154100,3911799820,5530,5530,5530,5530,0
20231123,154000,3911799820,5530,5530,5530,5530,0
20231123,153900,3911799820,5530,5530,5530,5530,0
20231123,153800,3911799820,5530,5530,5530,5530,0
20231123,153700,3911799820,5530,5530,5530,5530,0
20231123,153600,3911799820,5530,5530,5530,5530,0
20231123,153500,3911799820,5530,5530,5530,5530,0
20231123,153400,3911799820,5530,5530,5530,5530,0
20231123,153300,3911799820,5530,5530,5530,5530,0
20231123,153200,3911799820,5530,5530,5530,5530,0
20231123,153100,3911799820,5530,5530,5530,5530,0
20231123,153000,3911799820,5530,5530,5530,5530,18438
20231123,152900,3809837680,5570,5570,5570,5570,0
20231123,152800,3809837680,5570,5570,5570,5570,0
20231123,152700,3809837680,5570,5570,5570,5570,0
20231123,152600,3809837680,5570,5570,5570,5570,0
20231123,152500,3809837680,5570,5570,5570,5570,0
20231123,152400,3809837680,5570,5570,5570,5570,0
20231123,152300,3809837680,5570,5570,5570,5570,0
20231123,152200,3809837680,5570,5570,5570,5570,0
20231123,152100,3809837680,5570,5570,5570,5570,0
20231123,152000,3809837680,5570,5570,5570,5570,0
20231123,151900,3809837680,5570,5490,5590,5490,17868
20231123,151800,3710402280,5500,5490,5500,5490,560
20231123,151700,3707326860,5490,5490,5490,5480,1664
20231123,151600,3698192060,5490,5480,5490,5480,1809
20231123,151500,3688276720,5490,5480,5490,5480,1956
20231123,151400,3677553660,5480,5480,5490,5480,1762
20231123,151300,3667897880,5490,5480,5490,5480,5852
20231123,151200,3635828860,5490,5490,5490,5480,471
20231123,151100,3633247670,5490,5480,5490,5480,111
20231123,151000,3632639360,5480,5480,5480,5470,1753
20231123,150900,3623035880,5470,5470,5480,5460,1099
20231123,150800,3617028280,5460,5460,5460,5460,70
20231123,150700,3616646080,5470,5470,5480,5460,1504
20231123,150600,3608423490,5460,5450,5460,5450,1784
20231123,150500,3598689880,5450,5460,5460,5450,882
20231123,150400,3593881540,5460,5450,5460,5450,10569
20231123,150300,3536175920,5460,5450,5460,5450,567
20231123,150200,3533081560,5450,5460,5460,5450,189
20231123,150100,3532051140,5450,5450,5450,5450,500
20231123,150000,3529326140,5460,5460,5460,5460,10
20231123,145900,3529271540,5460,5450,5460,5450,2053
20231123,145800,3518068980,5460,5460,5460,5450,382
20231123,145700,3515987060,5460,5460,5460,5460,789
20231123,145600,3511679120,5460,5450,5470,5450,64
20231123,145500,3511329720,5460,5450,5470,5450,7488
20231123,145400,3470469380,5460,5450,5460,5450,240
20231123,145300,3469160760,5460,5450,5460,5450,715
20231123,145200,3465263690,5450,5450,5450,5450,72
20231123,145100,3464871290,5450,5460,5460,5450,240
20231123,145000,3463563240,5460,5450,5460,5450,565
20231123,144900,3460483960,5460,5450,5460,5450,2383
20231123,144800,3447494470,5450,5460,5460,5450,670
20231123,144700,3443836840,5450,5460,5460,5450,891
20231123,144600,3438972030,5460,5460,5460,5450,361
20231123,144500,3437001950,5460,5460,5460,5450,3768
20231123,144400,3416429230,5460,5470,5470,5460,71
20231123,144300,3416041470,5460,5460,5460,5460,434
20231123,144200,3413671830,5460,5460,5460,5460,187
20231123,144100,3412650810,5470,5460,5470,5460,144
20231123,144000,3411863690,5470,5470,5470,5470,20
20231123,143900,3411754290,5460,5460,5460,5460,1803
20231123,143800,3401909910,5460,5470,5470,5460,211
20231123,143700,3400757750,5460,5470,5470,5460,515
20231123,143600,3397941260,5470,5470,5470,5470,61
20231123,143500,3397607590,5470,5470,5470,5470,47
20231123,143400,3397350500,5470,5470,5480,5470,640
20231123,143300,3393849690,5480,5470,5480,5470,465
20231123,143200,3391306120,5470,5480,5480,5470,5
20231123,143100,3391278760,5480,5480,5480,5470,177
20231123,143000,3390310360,5470,5480,5480,5470,358
20231123,142900,3388351880,5470,5460,5470,5460,4249
20231123,142800,3365114850,5460,5460,5470,5460,1601
20231123,142700,3356373380,5460,5460,5460,5460,58
20231123,142600,3356056700,5460,5470,5470,5460,86
20231123,142500,3355586840,5470,5460,5470,5460,107
20231123,142400,3355002160,5460,5460,5470,5460,2760
20231123,142300,3339927560,5470,5460,5470,5460,4759
20231123,142200,3313943400,5460,5460,5460,5460,61
20231123,142100,3313610340,5470,5470,5470,5470,10
20231123,142000,3313555640,5470,5460,5470,5460,87
20231123,141900,3313080610,5460,5470,5470,5460,556
20231123,141800,3310039790,5460,5470,5470,5460,92
20231123,141700,3309537370,5470,5470,5470,5460,778
20231123,141600,3305285060,5470,5470,5470,5460,847
20231123,141500,3300652030,5460,5470,5470,5460,156
20231123,141400,3299799270,5470,5470,5480,5460,737
20231123,141300,3295768700,5470,5480,5480,5470,205
20231123,141200,3294645350,5480,5480,5480,5470,609
20231123,141100,3291313590,5470,5480,5480,5470,1013
20231123,141000,3285772470,5470,5480,5480,5470,362
20231123,140900,3283791810,5480,5470,5480,5470,57
20231123,140800,3283480010,5470,5470,5470,5470,105
20231123,140700,3282905660,5470,5480,5480,5470,1451
20231123,140600,3274959740,5480,5480,5480,5470,1304
20231123,140500,3267814380,5470,5480,5480,5470,20
20231123,140400,3267704860,5480,5480,5480,5470,157
20231123,140300,3266845060,5480,5470,5480,5470,10562
20231123,140200,3208968910,5470,5470,5470,5470,431
20231123,140100,3206611340,5470,5470,5470,5470,56
20231123,140000,3206305020,5480,5480,5480,5480,4
20231123,135900,3206283100,5470,5490,5490,5470,2576
20231123,135800,3192179610,5490,5490,5490,5480,117
20231123,135700,3191537840,5490,5480,5490,5470,765
20231123,135600,3187341060,5470,5470,5470,5470,61
20231123,135500,3187007390,5480,5480,5490,5480,1141
20231123,135400,3180754700,5480,5480,5480,5480,302
20231123,135300,3179099740,5470,5470,5480,5470,2038
20231123,135200,3167941870,5480,5480,5480,5480,600
20231123,135100,3164653870,5490,5470,5490,5470,1037
20231123,135000,3158971150,5480,5470,5480,5470,412
20231123,134900,3156717330,5470,5470,5470,5460,713
20231123,134800,3152821130,5460,5470,5470,5460,1061
20231123,134700,3147018070,5470,5460,5470,5460,236
20231123,134600,3145729500,5470,5480,5480,5460,479
20231123,134500,3143112230,5470,5480,5480,5470,1099
20231123,134400,3137100570,5470,5470,5470,5470,422
20231123,134300,3134792230,5480,5470,5480,5470,803
20231123,134200,3130398790,5470,5480,5490,5470,974
20231123,134100,3125061870,5480,5480,5480,5480,5
20231123,134000,3125034470,5480,5490,5490,5480,57
20231123,133900,3124722100,5490,5480,5490,5480,726
20231123,133800,3120743610,5480,5470,5480,5470,228
20231123,133700,3119494370,5480,5470,5480,5470,840
20231123,133600,3114892280,5470,5470,5480,5470,1006
20231123,133500,3109389450,5490,5480,5490,5470,4045
20231123,133400,3087234700,5480,5480,5490,5480,114
20231123,133300,3086609970,5480,5480,5480,5480,50
20231123,133200,3086335970,5490,5490,5500,5480,1646
20231123,133100,3077309710,5490,5490,5490,5490,91
20231123,133000,3076810120,5500,5490,5500,5490,5
20231123,132900,3076782630,5500,5510,5510,5490,1742
20231123,132800,3067201190,5500,5480,5500,5480,4240
20231123,132700,3043899090,5490,5490,5490,5490,616
20231123,132600,3040517250,5490,5490,5490,5490,58
20231123,132500,3040198830,5490,5490,5500,5490,265
20231123,132400,3038743970,5490,5500,5500,5490,154
20231123,132300,3037897510,5500,5490,5500,5490,831
20231123,132200,3033328280,5500,5490,5500,5490,211
20231123,132100,3032169880,5490,5490,5500,5490,522
20231123,132000,3029300100,5490,5480,5490,5480,487
20231123,131900,3026631080,5490,5490,5490,5490,2
20231123,131800,3026620100,5480,5480,5480,5480,487
20231123,131700,3023951340,5490,5490,5490,5480,8
20231123,131600,3023907470,5490,5490,5490,5490,172
20231123,131500,3022963190,5490,5500,5500,5490,161
20231123,131400,3022078400,5500,5480,5500,5480,304
20231123,131300,3020406500,5500,5490,5500,5490,3001
20231123,131200,3003903830,5490,5480,5490,5480,4232
20231123,131100,2980711440,5480,5470,5480,5470,629
20231123,131000,2977270470,5470,5470,5470,5470,95
20231123,130900,2976750820,5480,5470,5480,5470,700
20231123,130800,2972921790,5480,5470,5480,5470,6
20231123,130700,2972888960,5470,5470,5470,5470,56
20231123,130600,2972582640,5480,5470,5480,5470,259
20231123,130500,2971165890,5470,5480,5480,5470,388
20231123,130400,2969043510,5480,5480,5480,5470,294
20231123,130300,2967435130,5480,5470,5480,5470,519
20231123,130200,2964594090,5470,5490,5490,5470,558
20231123,130100,2961536790,5480,5480,5490,5480,863
20231123,130000,2956807530,5480,5470,5480,5470,644
20231123,125900,2953279680,5470,5470,5480,5470,2026
20231123,125800,2942197440,5470,5480,5480,5470,2603
20231123,125700,2927955940,5480,5480,5490,5480,1013
20231123,125600,2922402690,5480,5480,5480,5480,549
20231123,125500,2919394170,5480,5480,5480,5470,1477
20231123,125400,2911314750,5470,5480,5480,5470,111
20231123,125300,2910707080,5480,5480,5480,5470,616
20231123,125200,2907334730,5480,5480,5480,5480,1000
20231123,125100,2901854730,5480,5480,5480,5470,317
20231123,125000,2900118180,5470,5470,5480,5460,4799
20231123,124900,2873895100,5480,5470,5480,5470,286
20231123,124800,2872330670,5480,5470,5480,5470,1233
20231123,124700,2865586150,5480,5480,5480,5480,141
20231123,124600,2864813470,5480,5480,5490,5480,11
20231123,124500,2864753160,5490,5480,5490,5480,57
20231123,124400,2864440790,5490,5480,5490,5480,2456
20231123,124300,2850981900,5490,5480,5490,5480,82
20231123,124200,2850532530,5480,5490,5490,5480,2193
20231123,124100,2838493720,5480,5480,5480,5480,6
20231123,124000,2838460840,5490,5480,5490,5480,62
20231123,123900,2838121070,5490,5480,5490,5480,65
20231123,123800,2837764780,5480,5480,5480,5480,4
20231123,123700,2837742860,5490,5490,5490,5480,1115
20231123,123600,2831622130,5500,5500,5500,5490,117
20231123,123500,2830978780,5490,5490,5490,5490,101
20231123,123400,2830424290,5490,5500,5500,5490,160
20231123,123300,2829544890,5490,5500,5500,5490,38
20231123,123200,2829336250,5490,5490,5490,5490,1052
20231123,123100,2823560770,5480,5490,5490,5480,230
20231123,123000,2822298680,5490,5490,5490,5490,0
20231123,122900,2822298680,5490,5480,5490,5480,113
20231123,122800,2821678920,5490,5480,5490,5480,660
20231123,122700,2818059000,5490,5490,5490,5480,448
20231123,122600,2815603500,5490,5480,5490,5480,66
20231123,122500,2815241800,5490,5480,5490,5480,119
20231123,122400,2814588510,5480,5490,5490,5480,111
20231123,122300,2813979680,5490,5480,5490,5480,62
20231123,122200,2813639900,5490,5480,5490,5480,112
20231123,122100,2813025120,5480,5480,5480,5480,215
20231123,122000,2811846920,5480,5480,5490,5480,1426
20231123,121900,2804032430,5480,5480,5490,5480,127
20231123,121800,2803336430,5490,5490,5490,5480,540
20231123,121700,2800372410,5490,5490,5490,5490,241
20231123,121600,2799049320,5490,5490,5490,5490,56
20231123,121500,2798741880,5490,5500,5500,5490,72
20231123,121400,2798346440,5490,5490,5490,5490,559
20231123,121300,2795277530,5490,5500,5500,5490,366
20231123,121200,2793265090,5500,5490,5500,5490,176
20231123,121100,2792297700,5490,5490,5490,5490,225
20231123,121000,2791062450,5490,5500,5500,5490,75
20231123,120900,2790650500,5490,5490,5490,5490,61
20231123,120800,2790315610,5490,5490,5490,5490,67
20231123,120700,2789947780,5490,5490,5490,5490,96
20231123,120600,2789420740,5500,5500,5500,5490,16
20231123,120500,2789332790,5490,5500,5500,5490,504
20231123,120400,2786561350,5500,5500,5510,5500,391
20231123,120300,2784410830,5490,5490,5490,5490,6
20231123,120200,2784377890,5490,5490,5500,5490,157
20231123,120100,2783515950,5490,5490,5490,5490,56
20231123,120000,2783208510,5500,5500,5500,5490,860
20231123,115900,2778478560,5500,5490,5500,5490,601
20231123,115800,2775178840,5490,5500,5500,5490,74
20231123,115700,2774772340,5490,5500,5500,5490,410
20231123,115600,2772517940,5490,5490,5490,5490,2556
20231123,115500,2758485500,5490,5500,5500,5490,745
20231123,115400,2754388040,5510,5510,5510,5510,231
20231123,115300,2753115230,5510,5490,5510,5490,1047
20231123,115200,2747365180,5490,5480,5490,5480,1073
20231123,115100,2741485130,5490,5490,5490,5480,109
20231123,115000,2740887670,5490,5480,5490,5480,116
20231123,114900,2740251920,5500,5490,5500,5480,1555
20231123,114800,2731726420,5500,5500,5500,5480,1558
20231123,114700,2723181220,5490,5490,5490,5480,2154
20231123,114600,2711367750,5490,5490,5490,5490,60
20231123,114500,2711038350,5500,5490,5500,5490,75
20231123,114400,2710626560,5500,5500,5500,5500,7
20231123,114300,2710588060,5500,5500,5500,5500,634
20231123,114200,2707101060,5500,5510,5510,5500,908
20231123,114100,2702103980,5510,5510,5510,5510,25
20231123,114000,2701966230,5520,5510,5520,5510,173
20231123,113900,2701011890,5520,5510,5520,5510,217
20231123,113800,2699816200,5510,5510,5510,5510,72
20231123,113700,2699419480,5520,5510,5520,5510,588
20231123,113600,2696175280,5510,5520,5520,5510,253
20231123,113500,2694779260,5520,5520,5520,5520,1032
20231123,113400,2689082620,5530,5520,5530,5520,194
20231123,113300,2688011720,5520,5520,5520,5520,46
20231123,113200,2687757800,5510,5510,5510,5510,61
20231123,113100,2687421690,5520,5510,5520,5510,57
20231123,113000,2687107610,5510,5510,5510,5510,200
20231123,112900,2686005610,5510,5520,5520,5510,428
20231123,112800,2683643680,5520,5520,5520,5520,314
20231123,112700,2681910400,5510,5510,5510,5510,684
20231123,112600,2678141560,5510,5510,5520,5510,267
20231123,112500,2676668330,5520,5520,5520,5510,382
20231123,112400,2674560500,5510,5520,5520,5510,390
20231123,112300,2672410510,5510,5510,5520,5510,876
20231123,112200,2667580940,5510,5510,5520,5500,1055
20231123,112100,2661772160,5500,5500,5510,5500,262
20231123,112000,2660331140,5510,5510,5510,5510,1532
20231123,111900,2651889820,5500,5500,5510,5500,1848
20231123,111800,2641725370,5500,5500,5500,5490,1414
20231123,111700,2633962340,5500,5490,5500,5490,231
20231123,111600,2632692350,5490,5490,5490,5480,283
20231123,111500,2631139240,5490,5490,5490,5490,365
20231123,111400,2629135390,5490,5480,5490,5480,14
20231123,111300,2629058620,5490,5490,5490,5480,357
20231123,111200,2627101680,5490,5490,5500,5490,905
20231123,111100,2622124790,5490,5490,5490,5480,1805
20231123,111000,2612215350,5490,5490,5490,5480,1079
20231123,110900,2606302200,5490,5490,5490,5490,653
20231123,110800,2602717230,5500,5490,5500,5490,226
20231123,110700,2601475770,5490,5480,5490,5480,272
20231123,110600,2599983110,5480,5490,5490,5480,603
20231123,110500,2596678610,5480,5490,5490,5470,946
20231123,110400,2591495090,5480,5480,5480,5470,1041
20231123,110300,2585791020,5480,5480,5480,5470,685
20231123,110200,2582043450,5480,5480,5480,5470,1800
20231123,110100,2572195010,5480,5480,5480,5470,1595
20231123,110000,2563470100,5480,5490,5490,5480,528
20231123,105900,2560576450,5490,5470,5490,5470,257
20231123,105800,2559170640,5470,5460,5470,5460,1840
20231123,105700,2549124220,5460,5480,5490,5460,6978
20231123,105600,2510949640,5490,5490,5490,5480,80
20231123,105500,2510511200,5490,5500,5500,5480,954
20231123,105400,2505273620,5500,5510,5510,5500,1953
20231123,105300,2494518270,5520,5530,5530,5520,3756
20231123,105200,2473771470,5520,5490,5520,5490,8900
20231123,105100,2424765520,5490,5470,5490,5470,5889
20231123,105000,2392524650,5470,5470,5470,5460,321
20231123,104900,2390771920,5470,5470,5470,5460,701
20231123,104800,2386938010,5460,5450,5460,5450,522
20231123,104700,2384088650,5450,5440,5450,5440,1036
20231123,104600,2378442610,5440,5440,5450,5440,2976
20231123,104500,2362253050,5440,5440,5450,5440,3872
20231123,104400,2341188950,5440,5450,5450,5440,2714
20231123,104300,2326412680,5450,5460,5460,5450,2270
20231123,104200,2314037280,5450,5450,5450,5450,10
20231123,104100,2313982780,5450,5450,5450,5450,84
20231123,104000,2313524980,5450,5450,5460,5450,858
20231123,103900,2308845460,5460,5450,5460,5450,591
20231123,103800,2305618900,5450,5460,5460,5450,86
20231123,103700,2305150170,5450,5460,5460,5450,642
20231123,103600,2301650910,5460,5460,5460,5450,167
20231123,103500,2300740090,5450,5460,5460,5450,645
20231123,103400,2297224700,5460,5450,5460,5450,216
20231123,103300,2296047290,5450,5450,5450,5450,364
20231123,103200,2294063490,5450,5450,5450,5440,923
20231123,103100,2289033700,5450,5450,5450,5450,717
20231123,103000,2285126050,5450,5460,5460,5450,667
20231123,102900,2281484840,5460,5460,5460,5450,1179
20231123,102800,2275053060,5450,5450,5450,5450,820
20231123,102700,2270584060,5450,5450,5450,5440,133
20231123,102600,2269859820,5450,5450,5450,5440,1008
20231123,102500,2264371480,5460,5450,5460,5450,2890
20231123,102400,2248617450,5450,5460,5470,5450,3131
20231123,102300,2231548270,5450,5440,5450,5440,695
20231123,102200,2227760800,5440,5440,5450,5440,2774
20231123,102100,2212665030,5440,5450,5450,5440,4985
20231123,102000,2185529180,5450,5450,5450,5450,2952
20231123,101900,2169440780,5450,5460,5460,5440,3801
20231123,101800,2148735100,5460,5450,5460,5450,940
20231123,101700,2143607350,5460,5450,5460,5450,320
20231123,101600,2141863220,5450,5450,5450,5440,784
20231123,101500,2137595510,5450,5450,5450,5440,813
20231123,101400,2133167410,5450,5460,5460,5430,1825
20231123,101300,2123252520,5460,5450,5460,5440,1147
20231123,101200,2117004920,5460,5460,5470,5430,19260
20231123,101100,2012142730,5460,5470,5470,5460,249
20231123,101000,2010781330,5470,5460,5470,5450,1364
20231123,100900,2003332680,5460,5470,5470,5460,1518
20231123,100800,1995044380,5460,5460,5470,5460,868
20231123,100700,1990304320,5460,5450,5470,5450,3300
20231123,100600,1972293370,5460,5450,5460,5440,3398
20231123,100500,1953773900,5450,5440,5450,5440,648
20231123,100400,1950244640,5440,5430,5450,5430,8979
20231123,100300,1901408050,5420,5450,5450,5420,13969
20231123,100200,1825456880,5460,5450,5460,5440,3587
20231123,100100,1805928510,5440,5450,5460,5440,17986
20231123,100000,1708021380,5450,5470,5480,5440,19040
20231123,095900,1604080610,5470,5480,5500,5460,2997
20231123,095800,1587689360,5480,5500,5500,5460,10152
20231123,095700,1532087510,5500,5500,5500,5490,574
20231123,095600,1528932530,5500,5510,5510,5500,1795
20231123,095500,1519049340,5510,5510,5510,5500,2063
20231123,095400,1507692700,5520,5520,5520,5520,2
20231123,095300,1507681660,5480,5530,5530,5480,8572
20231123,095200,1460601650,5530,5520,5550,5520,240
20231123,095100,1459272080,5560,5520,5560,5510,3406
20231123,095000,1440451290,5530,5550,5550,5530,3465
20231123,094900,1421242620,5550,5540,5550,5530,2565
20231123,094800,1407034490,5540,5510,5540,5510,3911
20231123,094700,1385394940,5510,5510,5510,5500,91
20231123,094600,1384893880,5490,5480,5490,5480,1467
20231123,094500,1376841800,5480,5480,5490,5470,4995
20231123,094400,1349476880,5480,5490,5490,5480,1520
20231123,094300,1341140660,5490,5520,5520,5490,4924
20231123,094200,1314016880,5480,5440,5530,5440,9940
20231123,094100,1259588520,5460,5470,5470,5440,16021
20231123,094000,1172226790,5460,5510,5510,5450,15400
20231123,093900,1087947040,5520,5520,5520,5510,42
20231123,093800,1087715260,5520,5510,5520,5510,582
20231123,093700,1084505270,5510,5500,5510,5490,3585
20231123,093600,1064772360,5500,5450,5500,5440,4477
20231123,093500,1040280770,5420,5480,5510,5410,30179
20231123,093400,875873120,5490,5560,5560,5480,22107
20231123,093300,754181790,5560,5550,5560,5510,16862
20231123,093200,661006940,5550,5540,5560,5540,2887
20231123,093100,645008570,5540,5560,5560,5530,5297
20231123,093000,615665570,5560,5550,5560,5540,2433
20231123,092900,602163370,5550,5570,5580,5540,11499
20231123,092800,538290360,5570,5570,5580,5570,5132
20231123,092700,509701480,5570,5590,5590,5570,1978
20231123,092600,498664020,5580,5600,5600,5580,3839
20231123,092500,477201960,5600,5610,5610,5600,2127
20231123,092400,465271580,5610,5610,5610,5610,110
20231123,092300,464654480,5610,5610,5610,5600,347
20231123,092200,462708930,5600,5620,5620,5600,524
20231123,092100,459769710,5600,5600,5620,5600,897
20231123,092000,454739770,5600,5590,5600,5590,1150
20231123,091900,448300770,5600,5590,5600,5590,3372
20231123,091800,429443190,5580,5590,5590,5570,2245
20231123,091700,416922880,5590,5560,5590,5560,1673
20231123,091600,407607270,5560,5600,5600,5560,6260
20231123,091500,372666710,5590,5590,5590,5590,1289
20231123,091400,365461200,5590,5610,5620,5590,6263
20231123,091300,330372880,5620,5610,5620,5610,1614
20231123,091200,321317140,5610,5610,5630,5590,3009
20231123,091100,304441950,5610,5610,5630,5600,1545
20231123,091000,295782090,5600,5620,5630,5600,5472
20231123,090900,265083270,5620,5640,5640,5620,520
20231123,090800,262155900,5640,5650,5650,5630,1686
20231123,090700,252645760,5600,5660,5660,5600,12707
20231123,090600,181331600,5660,5640,5670,5640,7306
20231123,090500,139975660,5640,5680,5680,5600,7447
20231123,090400,97897560,5680,5700,5700,5680,2678
20231123,090300,82659430,5690,5690,5690,5690,308
20231123,090200,80906910,5680,5690,5690,5680,1487
20231123,090100,72460740,5690,5720,5730,5690,6998
20231123,090000,32561230,5770,5720,5770,5720,5576