stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203400,6147735870,7100,7100,7100,7100,18834
20231108,203300,6147735870,7100,7100,7100,7100,0
20231108,203200,6147735870,7100,7100,7100,7100,0
20231108,203100,6147735870,7100,7100,7100,7100,0
20231108,203000,6147735870,7100,7100,7100,7100,0
20231108,202900,6147735870,7100,7100,7100,7100,0
20231108,202800,6147735870,7100,7100,7100,7100,0
20231108,202700,6147735870,7100,7100,7100,7100,0
20231108,202600,6147735870,7100,7100,7100,7100,0
20231108,202500,6147735870,7100,7100,7100,7100,0
20231108,202400,6147735870,7100,7100,7100,7100,0
20231108,202300,6147735870,7100,7100,7100,7100,0
20231108,202200,6147735870,7100,7100,7100,7100,0
20231108,202100,6147735870,7100,7100,7100,7100,0
20231108,202000,6147735870,7100,7100,7100,7100,0
20231108,201900,6147735870,7100,7100,7100,7100,0
20231108,201800,6147735870,7100,7100,7100,7100,0
20231108,201700,6147735870,7100,7100,7100,7100,0
20231108,201600,6147735870,7100,7100,7100,7100,0
20231108,201500,6147735870,7100,7100,7100,7100,0
20231108,201400,6147735870,7100,7100,7100,7100,0
20231108,201300,6147735870,7100,7100,7100,7100,0
20231108,201200,6147735870,7100,7100,7100,7100,0
20231108,201100,6147735870,7100,7100,7100,7100,0
20231108,201000,6147735870,7100,7100,7100,7100,0
20231108,200900,6147735870,7100,7100,7100,7100,0
20231108,200800,6147735870,7100,7100,7100,7100,0
20231108,200700,6147735870,7100,7100,7100,7100,0
20231108,200600,6147735870,7100,7100,7100,7100,0
20231108,200500,6147735870,7100,7100,7100,7100,0
20231108,200400,6147735870,7100,7100,7100,7100,18834
20231108,200300,6147735870,7100,7100,7100,7100,0
20231108,200200,6147735870,7100,7100,7100,7100,0
20231108,200100,6147735870,7100,7100,7100,7100,0
20231108,200000,6147735870,7100,7100,7100,7100,0
20231108,195900,6147735870,7100,7100,7100,7100,0
20231108,195800,6147735870,7100,7100,7100,7100,0
20231108,195700,6147735870,7100,7100,7100,7100,0
20231108,195600,6147735870,7100,7100,7100,7100,0
20231108,195500,6147735870,7100,7100,7100,7100,0
20231108,195400,6147735870,7100,7100,7100,7100,0
20231108,195300,6147735870,7100,7100,7100,7100,0
20231108,195200,6147735870,7100,7100,7100,7100,0
20231108,195100,6147735870,7100,7100,7100,7100,0
20231108,195000,6147735870,7100,7100,7100,7100,0
20231108,194900,6147735870,7100,7100,7100,7100,0
20231108,194800,6147735870,7100,7100,7100,7100,0
20231108,194700,6147735870,7100,7100,7100,7100,0
20231108,194600,6147735870,7100,7100,7100,7100,0
20231108,194500,6147735870,7100,7100,7100,7100,0
20231108,194400,6147735870,7100,7100,7100,7100,0
20231108,194300,6147735870,7100,7100,7100,7100,0
20231108,194200,6147735870,7100,7100,7100,7100,0
20231108,194100,6147735870,7100,7100,7100,7100,0
20231108,194000,6147735870,7100,7100,7100,7100,0
20231108,193900,6147735870,7100,7100,7100,7100,0
20231108,193800,6147735870,7100,7100,7100,7100,0
20231108,193700,6147735870,7100,7100,7100,7100,0
20231108,193600,6147735870,7100,7100,7100,7100,0
20231108,193500,6147735870,7100,7100,7100,7100,0
20231108,193400,6147735870,7100,7100,7100,7100,18834
20231108,193300,6147735870,7100,7100,7100,7100,0
20231108,193200,6147735870,7100,7100,7100,7100,0
20231108,193100,6147735870,7100,7100,7100,7100,0
20231108,193000,6147735870,7100,7100,7100,7100,0
20231108,192900,6147735870,7100,7100,7100,7100,0
20231108,192800,6147735870,7100,7100,7100,7100,0
20231108,192700,6147735870,7100,7100,7100,7100,0
20231108,192600,6147735870,7100,7100,7100,7100,0
20231108,192500,6147735870,7100,7100,7100,7100,0
20231108,192400,6147735870,7100,7100,7100,7100,0
20231108,192300,6147735870,7100,7100,7100,7100,0
20231108,192200,6147735870,7100,7100,7100,7100,0
20231108,192100,6147735870,7100,7100,7100,7100,0
20231108,192000,6147735870,7100,7100,7100,7100,0
20231108,191900,6147735870,7100,7100,7100,7100,0
20231108,191800,6147735870,7100,7100,7100,7100,0
20231108,191700,6147735870,7100,7100,7100,7100,0
20231108,191600,6147735870,7100,7100,7100,7100,0
20231108,191500,6147735870,7100,7100,7100,7100,0
20231108,191400,6147735870,7100,7100,7100,7100,0
20231108,191300,6147735870,7100,7100,7100,7100,0
20231108,191200,6147735870,7100,7100,7100,7100,0
20231108,191100,6147735870,7100,7100,7100,7100,0
20231108,191000,6147735870,7100,7100,7100,7100,0
20231108,190900,6147735870,7100,7100,7100,7100,0
20231108,190800,6147735870,7100,7100,7100,7100,0
20231108,190700,6147735870,7100,7100,7100,7100,0
20231108,190600,6147735870,7100,7100,7100,7100,0
20231108,190500,6147735870,7100,7100,7100,7100,0
20231108,190400,6147735870,7100,7100,7100,7100,18834
20231108,190300,6147735870,7100,7100,7100,7100,0
20231108,190200,6147735870,7100,7100,7100,7100,0
20231108,190100,6147735870,7100,7100,7100,7100,0
20231108,190000,6147735870,7100,7100,7100,7100,0
20231108,185900,6147735870,7100,7100,7100,7100,0
20231108,185800,6147735870,7100,7100,7100,7100,0
20231108,185700,6147735870,7100,7100,7100,7100,0
20231108,185600,6147735870,7100,7100,7100,7100,0
20231108,185500,6147735870,7100,7100,7100,7100,0
20231108,185400,6147735870,7100,7100,7100,7100,0
20231108,185300,6147735870,7100,7100,7100,7100,0
20231108,185200,6147735870,7100,7100,7100,7100,0
20231108,185100,6147735870,7100,7100,7100,7100,0
20231108,185000,6147735870,7100,7100,7100,7100,0
20231108,184900,6147735870,7100,7100,7100,7100,0
20231108,184800,6147735870,7100,7100,7100,7100,0
20231108,184700,6147735870,7100,7100,7100,7100,0
20231108,184600,6147735870,7100,7100,7100,7100,0
20231108,184500,6147735870,7100,7100,7100,7100,0
20231108,184400,6147735870,7100,7100,7100,7100,0
20231108,184300,6147735870,7100,7100,7100,7100,0
20231108,184200,6147735870,7100,7100,7100,7100,0
20231108,184100,6147735870,7100,7100,7100,7100,0
20231108,184000,6147735870,7100,7100,7100,7100,0
20231108,183900,6147735870,7100,7100,7100,7100,0
20231108,183800,6147735870,7100,7100,7100,7100,0
20231108,183700,6147735870,7100,7100,7100,7100,0
20231108,183600,6147735870,7100,7100,7100,7100,0
20231108,183500,6147735870,7100,7100,7100,7100,0
20231108,183400,6147735870,7100,7100,7100,7100,18834
20231108,183300,6147735870,7100,7100,7100,7100,0
20231108,183200,6147735870,7100,7100,7100,7100,0
20231108,183100,6147735870,7100,7100,7100,7100,0
20231108,183000,6147735870,7100,7100,7100,7100,0
20231108,182900,6147735870,7100,7100,7100,7100,0
20231108,182800,6147735870,7100,7100,7100,7100,0
20231108,182700,6147735870,7100,7100,7100,7100,0
20231108,182600,6147735870,7100,7100,7100,7100,0
20231108,182500,6147735870,7100,7100,7100,7100,0
20231108,182400,6147735870,7100,7100,7100,7100,0
20231108,182300,6147735870,7100,7100,7100,7100,0
20231108,182200,6147735870,7100,7100,7100,7100,0
20231108,182100,6147735870,7100,7100,7100,7100,0
20231108,182000,6147735870,7100,7100,7100,7100,0
20231108,181900,6147735870,7100,7100,7100,7100,0
20231108,181800,6147735870,7100,7100,7100,7100,0
20231108,181700,6147735870,7100,7100,7100,7100,0
20231108,181600,6147735870,7100,7100,7100,7100,0
20231108,181500,6147735870,7100,7100,7100,7100,0
20231108,181400,6147735870,7100,7100,7100,7100,0
20231108,181300,6147735870,7100,7100,7100,7100,0
20231108,181200,6147735870,7100,7100,7100,7100,0
20231108,181100,6147735870,7100,7100,7100,7100,0
20231108,181000,6147735870,7100,7100,7100,7100,0
20231108,180900,6147735870,7100,7100,7100,7100,0
20231108,180800,6147735870,7100,7100,7100,7100,0
20231108,180700,6147735870,7100,7100,7100,7100,0
20231108,180600,6147735870,7100,7100,7100,7100,0
20231108,180500,6147735870,7100,7100,7100,7100,0
20231108,180400,6147735870,7100,7100,7100,7100,18834
20231108,180300,6147735870,7100,7100,7100,7100,0
20231108,180200,6147735870,7100,7100,7100,7100,0
20231108,180100,6147735870,7100,7100,7100,7100,0
20231108,180000,6147735870,7100,7100,7100,7100,0
20231108,175900,6147735870,7100,7100,7100,7100,0
20231108,175800,6147735870,7100,7100,7100,7100,0
20231108,175700,6147735870,7100,7100,7100,7100,0
20231108,175600,6147735870,7100,7100,7100,7100,0
20231108,175500,6147735870,7100,7100,7100,7100,0
20231108,175400,6147735870,7100,7100,7100,7100,0
20231108,175300,6147735870,7100,7100,7100,7100,0
20231108,175200,6147735870,7100,7100,7100,7100,0
20231108,175100,6147735870,7100,7100,7100,7100,0
20231108,175000,6147735870,7100,7100,7100,7100,0
20231108,174900,6147735870,7100,7100,7100,7100,0
20231108,174800,6147735870,7100,7100,7100,7100,0
20231108,174700,6147735870,7100,7100,7100,7100,0
20231108,174600,6147735870,7100,7100,7100,7100,0
20231108,174500,6147735870,7100,7100,7100,7100,0
20231108,174400,6147735870,7100,7100,7100,7100,0
20231108,174300,6147735870,7100,7100,7100,7100,0
20231108,174200,6147735870,7100,7100,7100,7100,0
20231108,174100,6147735870,7100,7100,7100,7100,0
20231108,174000,6147735870,7100,7100,7100,7100,0
20231108,173900,6147735870,7100,7100,7100,7100,0
20231108,173800,6147735870,7100,7100,7100,7100,0
20231108,173700,6147735870,7100,7100,7100,7100,0
20231108,173600,6147735870,7100,7100,7100,7100,0
20231108,173500,6147735870,7100,7100,7100,7100,0
20231108,173400,6147735870,7100,7100,7100,7100,18834
20231108,173300,6147735870,7100,7100,7100,7100,0
20231108,173200,6147735870,7100,7100,7100,7100,0
20231108,173100,6147735870,7100,7100,7100,7100,0
20231108,173000,6147735870,7100,7100,7100,7100,0
20231108,172900,6147735870,7100,7100,7100,7100,0
20231108,172800,6147735870,7100,7100,7100,7100,0
20231108,172700,6147735870,7100,7100,7100,7100,0
20231108,172600,6147735870,7100,7100,7100,7100,0
20231108,172500,6147735870,7100,7100,7100,7100,0
20231108,172400,6147735870,7100,7100,7100,7100,0
20231108,172300,6147735870,7100,7100,7100,7100,0
20231108,172200,6147735870,7100,7100,7100,7100,0
20231108,172100,6147735870,7100,7100,7100,7100,0
20231108,172000,6147735870,7100,7100,7100,7100,0
20231108,171900,6147735870,7100,7100,7100,7100,0
20231108,171800,6147735870,7100,7100,7100,7100,0
20231108,171700,6147735870,7100,7100,7100,7100,0
20231108,171600,6147735870,7100,7100,7100,7100,0
20231108,171500,6147735870,7100,7100,7100,7100,0
20231108,171400,6147735870,7100,7100,7100,7100,0
20231108,171300,6147735870,7100,7100,7100,7100,0
20231108,171200,6147735870,7100,7100,7100,7100,0
20231108,171100,6147735870,7100,7100,7100,7100,0
20231108,171000,6147735870,7100,7100,7100,7100,0
20231108,170900,6147735870,7100,7100,7100,7100,0
20231108,170800,6147735870,7100,7100,7100,7100,0
20231108,170700,6147735870,7100,7100,7100,7100,0
20231108,170600,6147735870,7100,7100,7100,7100,0
20231108,170500,6147735870,7100,7100,7100,7100,0
20231108,170400,6147735870,7100,7100,7100,7100,18834
20231108,170300,6147735870,7100,7100,7100,7100,0
20231108,170200,6147735870,7100,7100,7100,7100,0
20231108,170100,6147735870,7100,7100,7100,7100,0
20231108,170000,6147735870,7100,7100,7100,7100,0
20231108,165900,6147735870,7100,7100,7100,7100,0
20231108,165800,6147735870,7100,7100,7100,7100,0
20231108,165700,6147735870,7100,7100,7100,7100,0
20231108,165600,6147735870,7100,7100,7100,7100,0
20231108,165500,6147735870,7100,7100,7100,7100,0
20231108,165400,6147735870,7100,7100,7100,7100,0
20231108,165300,6147735870,7100,7100,7100,7100,0
20231108,165200,6147735870,7100,7100,7100,7100,0
20231108,165100,6147735870,7100,7100,7100,7100,0
20231108,165000,6147735870,7100,7100,7100,7100,0
20231108,164900,6147735870,7100,7100,7100,7100,0
20231108,164800,6147735870,7100,7100,7100,7100,0
20231108,164700,6147735870,7100,7100,7100,7100,0
20231108,164600,6147735870,7100,7100,7100,7100,0
20231108,164500,6147735870,7100,7100,7100,7100,0
20231108,164400,6147735870,7100,7100,7100,7100,0
20231108,164300,6147735870,7100,7100,7100,7100,0
20231108,164200,6147735870,7100,7100,7100,7100,0
20231108,164100,6147735870,7100,7100,7100,7100,0
20231108,164000,6147735870,7100,7100,7100,7100,0
20231108,163900,6147735870,7100,7100,7100,7100,0
20231108,163800,6147735870,7100,7100,7100,7100,0
20231108,163700,6147735870,7100,7100,7100,7100,0
20231108,163600,6147735870,7100,7100,7100,7100,0
20231108,163500,6147735870,7100,7100,7100,7100,0
20231108,163400,6147735870,7100,7100,7100,7100,18834
20231108,163300,6147735870,7100,7100,7100,7100,0
20231108,163200,6147735870,7100,7100,7100,7100,0
20231108,163100,6147735870,7100,7100,7100,7100,0
20231108,163000,6147735870,7100,7100,7100,7100,0
20231108,162900,6147735870,7100,7100,7100,7100,0
20231108,162800,6147735870,7100,7100,7100,7100,0
20231108,162700,6147735870,7100,7100,7100,7100,0
20231108,162600,6147735870,7100,7100,7100,7100,0
20231108,162500,6147735870,7100,7100,7100,7100,0
20231108,162400,6147735870,7100,7100,7100,7100,0
20231108,162300,6147735870,7100,7100,7100,7100,0
20231108,162200,6147735870,7100,7100,7100,7100,0
20231108,162100,6147735870,7100,7100,7100,7100,0
20231108,162000,6147735870,7100,7100,7100,7100,0
20231108,161900,6147735870,7100,7100,7100,7100,0
20231108,161800,6147735870,7100,7100,7100,7100,0
20231108,161700,6147735870,7100,7100,7100,7100,0
20231108,161600,6147735870,7100,7100,7100,7100,0
20231108,161500,6147735870,7100,7100,7100,7100,0
20231108,161400,6147735870,7100,7100,7100,7100,0
20231108,161300,6147735870,7100,7100,7100,7100,0
20231108,161200,6147735870,7100,7100,7100,7100,0
20231108,161100,6147735870,7100,7100,7100,7100,0
20231108,161000,6147735870,7100,7100,7100,7100,0
20231108,160900,6147735870,7100,7100,7100,7100,0
20231108,160800,6147735870,7100,7100,7100,7100,0
20231108,160700,6147735870,7100,7100,7100,7100,0
20231108,160600,6147735870,7100,7100,7100,7100,0
20231108,160500,6147735870,7100,7100,7100,7100,0
20231108,160400,6147735870,7100,7100,7100,7100,18834
20231108,160300,6147735870,7100,7100,7100,7100,0
20231108,160200,6147735870,7100,7100,7100,7100,0
20231108,160100,6147735870,7100,7100,7100,7100,0
20231108,160000,6147735870,7100,7100,7100,7100,0
20231108,155900,6147735870,7100,7100,7100,7100,0
20231108,155800,6147735870,7100,7100,7100,7100,0
20231108,155700,6147735870,7100,7100,7100,7100,0
20231108,155600,6147735870,7100,7100,7100,7100,0
20231108,155500,6147735870,7100,7100,7100,7100,0
20231108,155400,6147735870,7100,7100,7100,7100,0
20231108,155300,6147735870,7100,7100,7100,7100,0
20231108,155200,6147735870,7100,7100,7100,7100,0
20231108,155100,6147735870,7100,7100,7100,7100,0
20231108,155000,6147735870,7100,7100,7100,7100,0
20231108,154900,6147735870,7100,7100,7100,7100,0
20231108,154800,6147735870,7100,7100,7100,7100,0
20231108,154700,6147735870,7100,7100,7100,7100,0
20231108,154600,6147735870,7100,7100,7100,7100,0
20231108,154500,6147735870,7100,7100,7100,7100,0
20231108,154400,6147735870,7100,7100,7100,7100,0
20231108,154300,6147735870,7100,7100,7100,7100,0
20231108,154200,6147735870,7100,7100,7100,7100,0
20231108,154100,6147735870,7100,7100,7100,7100,0
20231108,154000,6147735870,7100,7100,7100,7100,0
20231108,153900,6147735870,7100,7100,7100,7100,0
20231108,153800,6147735870,7100,7100,7100,7100,0
20231108,153700,6147735870,7100,7100,7100,7100,0
20231108,153600,6147735870,7100,7100,7100,7100,0
20231108,153500,6147735870,7100,7100,7100,7100,0
20231108,153400,6147735870,7100,7100,7100,7100,18834
20231108,153300,6147735870,7100,7100,7100,7100,0
20231108,153200,6147735870,7100,7100,7100,7100,0
20231108,153100,6147735870,7100,7100,7100,7100,0
20231108,153000,6147735870,7100,7100,7100,7100,18834
20231108,152900,6014014470,7110,7110,7110,7110,0
20231108,152800,6014014470,7110,7110,7110,7110,0
20231108,152700,6014014470,7110,7110,7110,7110,0
20231108,152600,6014014470,7110,7110,7110,7110,0
20231108,152500,6014014470,7110,7110,7110,7110,0
20231108,152400,6014014470,7110,7110,7110,7110,0
20231108,152300,6014014470,7110,7110,7110,7110,0
20231108,152200,6014014470,7110,7110,7110,7110,0
20231108,152100,6014014470,7110,7110,7110,7110,0
20231108,152000,6014014470,7110,7110,7110,7110,0
20231108,151900,6014014470,7110,7120,7120,7100,4529
20231108,151800,5981822950,7120,7110,7120,7100,1313
20231108,151700,5972489400,7110,7090,7110,7080,2633
20231108,151600,5953801340,7080,7100,7100,7080,2109
20231108,151500,5938864030,7090,7110,7110,7090,1233
20231108,151400,5930110520,7100,7100,7110,7100,92
20231108,151300,5929456810,7100,7100,7100,7090,1215
20231108,151200,5920830410,7090,7090,7090,7070,3133
20231108,151100,5898639690,7090,7080,7090,7070,2798
20231108,151000,5878846210,7080,7100,7100,7080,4879
20231108,150900,5844293960,7090,7090,7100,7090,3164
20231108,150800,5821861140,7090,7100,7100,7090,129
20231108,150700,5820945410,7090,7080,7100,7080,2454
20231108,150600,5803546770,7080,7080,7090,7080,1792
20231108,150500,5790859390,7080,7100,7100,7070,12991
20231108,150400,5698891990,7090,7090,7100,7090,2157
20231108,150300,5683598810,7090,7090,7100,7090,354
20231108,150200,5681088680,7080,7080,7100,7080,2164
20231108,150100,5665752330,7080,7090,7090,7080,1570
20231108,150000,5654621350,7090,7090,7100,7080,2575
20231108,145900,5636366770,7090,7090,7100,7090,145
20231108,145800,5635338330,7090,7090,7100,7090,140
20231108,145700,5634345560,7090,7090,7090,7090,973
20231108,145600,5627446990,7090,7100,7100,7090,3200
20231108,145500,5604749970,7100,7110,7120,7100,11790
20231108,145400,5521036280,7110,7120,7120,7110,2099
20231108,145300,5506111510,7120,7120,7120,7110,70
20231108,145200,5505613220,7120,7120,7130,7110,2838
20231108,145100,5485410300,7110,7120,7120,7110,300
20231108,145000,5483277160,7120,7110,7120,7110,1140
20231108,144900,5475171610,7110,7110,7120,7100,1538
20231108,144800,5464236380,7110,7120,7120,7110,1216
20231108,144700,5455590470,7110,7120,7120,7110,536
20231108,144600,5451779270,7110,7120,7120,7110,179
20231108,144500,5450506240,7100,7120,7120,7100,537
20231108,144400,5446692610,7100,7120,7120,7100,1853
20231108,144300,5433512670,7110,7120,7130,7110,3220
20231108,144200,5410610800,7110,7110,7110,7100,11803
20231108,144100,5326757440,7110,7120,7120,7110,2106
20231108,144000,5311778380,7110,7110,7120,7110,84
20231108,143900,5311180990,7110,7120,7120,7110,2666
20231108,143800,5292219380,7120,7120,7120,7120,366
20231108,143700,5289613460,7120,7120,7130,7120,1386
20231108,143600,5279745130,7120,7130,7130,7120,139
20231108,143500,5278754210,7130,7110,7130,7110,1842
20231108,143400,5265640200,7120,7110,7130,7110,829
20231108,143300,5259739220,7120,7120,7120,7110,1224
20231108,143200,5251029610,7120,7110,7120,7110,2475
20231108,143100,5233417090,7110,7120,7120,7110,900
20231108,143000,5227012610,7110,7130,7130,7110,7080
20231108,142900,5176622340,7140,7130,7140,7120,5031
20231108,142800,5140757800,7130,7150,7150,7130,469
20231108,142700,5137409200,7130,7160,7160,7130,1026
20231108,142600,5130089490,7140,7160,7160,7140,1318
20231108,142500,5120678950,7150,7160,7160,7150,18
20231108,142400,5120550220,7160,7160,7160,7150,486
20231108,142300,5117074620,7160,7150,7160,7150,986
20231108,142200,5110024690,7150,7140,7150,7140,150
20231108,142100,5108953500,7150,7150,7160,7150,940
20231108,142000,5102232470,7160,7160,7160,7140,138
20231108,141900,5101245770,7140,7150,7160,7140,182
20231108,141800,5099946090,7140,7160,7160,7140,29
20231108,141700,5099738920,7140,7150,7160,7140,373
20231108,141600,5097072710,7150,7160,7160,7150,4
20231108,141500,5097044090,7150,7150,7150,7150,63
20231108,141400,5096593640,7160,7160,7160,7160,12
20231108,141300,5096507720,7150,7140,7160,7140,296
20231108,141200,5094389770,7140,7150,7160,7140,464
20231108,141100,5091073690,7140,7150,7150,7140,926
20231108,141000,5084458590,7140,7150,7150,7140,1307
20231108,140900,5075126220,7140,7150,7150,7140,248
20231108,140800,5073355090,7140,7150,7150,7140,98
20231108,140700,5072654500,7140,7160,7160,7140,1340
20231108,140600,5063077090,7150,7160,7170,7150,131
20231108,140500,5062139950,7160,7150,7160,7150,446
20231108,140400,5058949900,7150,7160,7160,7150,5911
20231108,140300,5016669750,7160,7160,7170,7160,339
20231108,140200,5014242410,7160,7160,7160,7150,1304
20231108,140100,5004905790,7160,7160,7160,7150,85
20231108,140000,5004297230,7160,7160,7160,7150,327
20231108,135900,5001955930,7160,7160,7160,7150,65
20231108,135800,5001490790,7160,7160,7160,7160,100
20231108,135700,5000774790,7150,7150,7150,7150,45
20231108,135600,5000453040,7150,7160,7160,7150,918
20231108,135500,4993880190,7160,7160,7170,7160,466
20231108,135400,4990543500,7170,7160,7170,7160,532
20231108,135300,4986734340,7150,7160,7160,7150,1330
20231108,135200,4977214690,7150,7160,7160,7150,341
20231108,135100,4974773160,7150,7160,7160,7150,104
20231108,135000,4974029540,7150,7140,7160,7140,1089
20231108,134900,4966239730,7140,7140,7150,7140,2390
20231108,134800,4949174940,7150,7150,7150,7140,73
20231108,134700,4948653020,7160,7160,7160,7140,1023
20231108,134600,4941340680,7150,7160,7160,7150,53
20231108,134500,4940961590,7150,7160,7160,7150,290
20231108,134400,4938885890,7150,7150,7150,7140,1451
20231108,134300,4928511310,7140,7150,7150,7140,222
20231108,134200,4926925150,7140,7150,7150,7140,243
20231108,134100,4925187760,7150,7150,7150,7140,340
20231108,134000,4922757320,7140,7150,7150,7130,993
20231108,133900,4915667320,7140,7140,7140,7130,512
20231108,133800,4912011710,7140,7140,7140,7130,1426
20231108,133700,4901838300,7140,7140,7150,7130,706
20231108,133600,4896797480,7140,7130,7150,7130,1459
20231108,133500,4886384720,7130,7140,7140,7130,209
20231108,133400,4884892550,7140,7140,7140,7130,35
20231108,133300,4884642680,7130,7130,7130,7130,37
20231108,133200,4884378870,7130,7130,7130,7130,21
20231108,133100,4884229140,7130,7140,7140,7130,166
20231108,133000,4883043970,7130,7140,7140,7130,2062
20231108,132900,4868341320,7140,7140,7140,7130,423
20231108,132800,4865321120,7130,7140,7140,7130,2707
20231108,132700,4846015530,7140,7150,7150,7140,361
20231108,132600,4843437940,7150,7150,7150,7140,82
20231108,132500,4842851730,7160,7140,7160,7140,506
20231108,132400,4839238340,7140,7150,7150,7140,1550
20231108,132300,4828165840,7150,7150,7150,7150,995
20231108,132200,4821051590,7150,7150,7150,7150,0
20231108,132100,4821051590,7150,7150,7160,7150,250
20231108,132000,4819263960,7160,7170,7170,7160,1684
20231108,131900,4807204490,7170,7170,7170,7160,226
20231108,131800,4805584120,7160,7170,7180,7160,663
20231108,131700,4800832410,7170,7160,7170,7160,1161
20231108,131600,4792509650,7160,7170,7170,7160,790
20231108,131500,4786845380,7170,7170,7170,7160,759
20231108,131400,4781406390,7160,7170,7170,7160,9
20231108,131300,4781341890,7160,7170,7170,7160,37
20231108,131200,4781076820,7160,7150,7170,7150,138
20231108,131100,4780089500,7150,7160,7170,7150,1172
20231108,131000,4771700990,7150,7150,7150,7150,222
20231108,130900,4770113690,7150,7150,7160,7150,133
20231108,130800,4769162730,7150,7160,7160,7150,148
20231108,130700,4768104400,7150,7150,7160,7150,75
20231108,130600,4767568130,7150,7150,7150,7150,86
20231108,130500,4766953230,7150,7150,7160,7150,677
20231108,130400,4762111340,7150,7150,7160,7150,430
20231108,130300,4759036730,7150,7170,7170,7150,963
20231108,130200,4752142510,7170,7160,7170,7150,289
20231108,130100,4750073270,7170,7170,7170,7160,422
20231108,130000,4747048570,7170,7170,7170,7170,458
20231108,125900,4743764710,7170,7160,7170,7150,308
20231108,125800,4741559340,7160,7160,7160,7150,115
20231108,125700,4740736670,7150,7160,7160,7150,9
20231108,125600,4740672280,7150,7160,7160,7150,877
20231108,125500,4734393140,7150,7160,7160,7150,9
20231108,125400,4734328750,7150,7160,7160,7150,100
20231108,125300,4733613370,7150,7140,7160,7140,530
20231108,125200,4729823910,7150,7150,7150,7140,74
20231108,125100,4729295360,7150,7130,7150,7130,7
20231108,125000,4729245350,7130,7140,7150,7130,1101
20231108,124900,4721384280,7140,7140,7140,7130,2683
20231108,124800,4702227680,7130,7140,7140,7130,628
20231108,124700,4697746020,7130,7130,7140,7130,165
20231108,124600,4696569530,7130,7140,7140,7130,3997
20231108,124500,4668033520,7140,7140,7150,7140,108
20231108,124400,4667262370,7140,7150,7150,7140,151
20231108,124300,4666183480,7150,7140,7150,7140,126
20231108,124200,4665282710,7140,7140,7150,7140,852
20231108,124100,4659199050,7140,7150,7150,7140,407
20231108,124000,4656293030,7140,7150,7150,7140,266
20231108,123900,4654393230,7140,7140,7150,7140,938
20231108,123800,4647695270,7140,7150,7150,7140,2969
20231108,123700,4626469750,7150,7160,7160,7150,47
20231108,123600,4626133670,7150,7150,7150,7150,973
20231108,123500,4619176720,7150,7150,7160,7150,1067
20231108,123400,4611537090,7150,7150,7160,7150,2144
20231108,123300,4596207480,7150,7150,7160,7150,552
20231108,123200,4592259100,7150,7160,7170,7150,809
20231108,123100,4586466680,7160,7160,7170,7160,535
20231108,123000,4582636050,7160,7180,7180,7160,3190
20231108,122900,4559778790,7170,7180,7180,7170,589
20231108,122800,4555555120,7170,7170,7170,7170,510
20231108,122700,4551898420,7170,7190,7190,7170,860
20231108,122600,4545732170,7170,7170,7170,7170,782
20231108,122500,4540125230,7170,7180,7190,7170,3831
20231108,122400,4512629140,7180,7180,7180,7180,251
20231108,122300,4510826960,7180,7190,7190,7180,1007
20231108,122200,4503596670,7190,7190,7200,7190,2058
20231108,122100,4488799600,7190,7200,7200,7190,1567
20231108,122000,4477532590,7190,7190,7200,7190,986
20231108,121900,4470443020,7190,7190,7200,7190,973
20231108,121800,4463447120,7190,7190,7190,7190,102
20231108,121700,4462713740,7180,7200,7200,7180,2906
20231108,121600,4441818140,7190,7190,7200,7190,354
20231108,121500,4439272870,7190,7200,7200,7190,330
20231108,121400,4436900100,7190,7200,7200,7190,502
20231108,121300,4433290710,7190,7190,7190,7190,61
20231108,121200,4432852120,7190,7190,7190,7190,26
20231108,121100,4432665180,7190,7190,7200,7190,903
20231108,121000,4426172580,7190,7190,7200,7190,229
20231108,120900,4424525570,7190,7190,7190,7190,598
20231108,120800,4420225950,7190,7200,7200,7190,684
20231108,120700,4415307950,7190,7190,7190,7190,703
20231108,120600,4410253380,7190,7200,7200,7190,86
20231108,120500,4409634980,7190,7200,7200,7190,7
20231108,120400,4409584620,7200,7190,7200,7180,1475
20231108,120300,4398980170,7190,7190,7190,7190,1155
20231108,120200,4390675720,7190,7200,7200,7190,1257
20231108,120100,4381637870,7190,7200,7200,7190,4
20231108,120000,4381609090,7190,7200,7200,7190,766
20231108,115900,4376099480,7200,7200,7200,7200,531
20231108,115800,4372276280,7200,7200,7200,7200,114
20231108,115700,4371455480,7180,7180,7180,7180,0
20231108,115600,4371455480,7180,7190,7190,7180,658
20231108,115500,4366725860,7190,7200,7200,7190,13
20231108,115400,4366632370,7190,7190,7200,7180,335
20231108,115300,4364223430,7180,7190,7190,7180,304
20231108,115200,4362037690,7190,7190,7190,7190,6
20231108,115100,4361994550,7200,7200,7200,7200,523
20231108,115000,4358228950,7200,7180,7200,7180,1846
20231108,114900,4344964200,7180,7190,7190,7180,224
20231108,114800,4343355860,7180,7190,7190,7180,326
20231108,114700,4341015150,7190,7180,7190,7180,200
20231108,114600,4339579120,7180,7190,7190,7180,39
20231108,114500,4339298730,7180,7190,7190,7180,427
20231108,114400,4336231520,7190,7180,7190,7180,375
20231108,114300,4333537470,7180,7180,7190,7180,196
20231108,114200,4332130180,7180,7190,7190,7180,11
20231108,114100,4332051150,7180,7190,7190,7180,565
20231108,114000,4327994430,7190,7190,7190,7190,1
20231108,113900,4327987240,7180,7190,7190,7180,2530
20231108,113800,4309821790,7180,7190,7190,7180,200
20231108,113700,4308383890,7190,7190,7200,7190,528
20231108,113600,4304587550,7190,7200,7210,7190,1032
20231108,113500,4297167160,7210,7210,7210,7200,3438
20231108,113400,4272413020,7210,7200,7210,7200,165
20231108,113300,4271225010,7200,7200,7200,7200,108
20231108,113200,4270447410,7200,7210,7210,7200,312
20231108,113100,4268197970,7210,7210,7210,7200,498
20231108,113000,4264607430,7210,7210,7220,7200,167
20231108,112900,4263403010,7200,7220,7220,7200,5863
20231108,112800,4221075470,7220,7210,7220,7210,504
20231108,112700,4217441070,7220,7210,7220,7210,461
20231108,112600,4214117250,7210,7210,7210,7200,427
20231108,112500,4211038600,7200,7210,7210,7200,342
20231108,112400,4208575990,7210,7210,7210,7200,810
20231108,112300,4202737910,7200,7210,7210,7200,421
20231108,112200,4199705410,7210,7210,7220,7210,966
20231108,112100,4192740470,7210,7210,7210,7210,51
20231108,112000,4192372760,7210,7200,7220,7200,3168
20231108,111900,4169540870,7210,7200,7210,7200,425
20231108,111800,4166479430,7200,7210,7220,7200,250
20231108,111700,4164677910,7210,7220,7220,7210,573
20231108,111600,4160540860,7230,7230,7230,7220,1455
20231108,111500,4150022080,7220,7220,7220,7220,1200
20231108,111400,4141358080,7220,7220,7220,7210,185
20231108,111300,4140022400,7220,7210,7220,7210,3034
20231108,111200,4118128310,7210,7200,7210,7200,612
20231108,111100,4113721890,7200,7200,7210,7200,3280
20231108,111000,4090081850,7190,7200,7200,7190,160
20231108,110900,4088930890,7190,7200,7200,7190,561
20231108,110800,4084894030,7190,7190,7200,7190,1707
20231108,110700,4072610120,7200,7190,7200,7190,1223
20231108,110600,4063807520,7190,7190,7190,7190,931
20231108,110500,4057113630,7190,7190,7200,7190,316
20231108,110400,4054841580,7190,7200,7200,7190,2675
20231108,110300,4035582140,7200,7200,7200,7200,1412
20231108,110200,4025415740,7200,7200,7200,7190,1762
20231108,110100,4012729450,7200,7210,7210,7200,4300
20231108,110000,3981760110,7210,7220,7220,7200,2048
20231108,105900,3966980150,7210,7200,7220,7200,1316
20231108,105800,3957492170,7200,7210,7210,7200,1929
20231108,105700,3943585170,7210,7220,7220,7210,240
20231108,105600,3941853770,7220,7200,7220,7190,9788
20231108,105500,3871349460,7190,7190,7200,7190,2414
20231108,105400,3853992760,7190,7190,7200,7180,2284
20231108,105300,3837569990,7190,7190,7200,7180,3305
20231108,105200,3813807150,7190,7180,7190,7180,1756
20231108,105100,3801182730,7180,7170,7190,7170,4180
20231108,105000,3771168320,7160,7160,7170,7160,1062
20231108,104900,3763556920,7160,7170,7170,7160,2360
20231108,104800,3746638080,7160,7160,7160,7150,1185
20231108,104700,3738153580,7160,7150,7160,7150,1707
20231108,104600,3725938020,7150,7160,7160,7150,211
20231108,104500,3724429360,7160,7130,7160,7130,434
20231108,104400,3721329020,7120,7150,7160,7120,2316
20231108,104300,3704809840,7120,7120,7140,7120,2087
20231108,104200,3689938910,7100,7120,7120,7100,5079
20231108,104100,3653842450,7110,7120,7120,7110,562
20231108,104000,3649843020,7110,7120,7120,7110,3498
20231108,103900,3624963060,7110,7120,7130,7110,1146
20231108,103800,3616801290,7120,7110,7120,7110,2565
20231108,103700,3598551490,7110,7110,7120,7110,2322
20231108,103600,3582042060,7110,7110,7120,7110,1559
20231108,103500,3570957400,7110,7120,7120,7110,85
20231108,103400,3570352230,7110,7120,7120,7100,4952
20231108,103300,3535180350,7110,7120,7120,7110,3116
20231108,103200,3513013630,7120,7130,7130,7110,988
20231108,103100,3505976240,7130,7110,7130,7110,2117
20231108,103000,3490923390,7110,7120,7120,7110,2361
20231108,102900,3474136620,7120,7120,7130,7110,18119
20231108,102800,3345160720,7120,7120,7120,7120,1048
20231108,102700,3337698960,7120,7130,7130,7120,2620
20231108,102600,3319019010,7130,7130,7140,7130,1543
20231108,102500,3308017340,7130,7130,7140,7130,2000
20231108,102400,3293756970,7130,7130,7140,7130,1842
20231108,102300,3280622600,7140,7130,7140,7130,3917
20231108,102200,3252693720,7130,7150,7150,7130,5316
20231108,102100,3214730660,7150,7150,7150,7150,1815
20231108,102000,3201753410,7150,7150,7160,7150,1725
20231108,101900,3189418650,7150,7150,7160,7150,2080
20231108,101800,3174536340,7150,7160,7170,7150,3167
20231108,101700,3151861620,7170,7170,7170,7160,906
20231108,101600,3145373170,7170,7180,7180,7170,2413
20231108,101500,3128071850,7180,7180,7180,7180,1253
20231108,101400,3119075310,7180,7180,7190,7180,1176
20231108,101300,3110631360,7180,7180,7190,7180,1554
20231108,101200,3099473620,7180,7190,7190,7180,971
20231108,101100,3092492140,7190,7190,7190,7180,647
20231108,101000,3087842460,7190,7180,7200,7180,2033
20231108,100900,3073227010,7180,7190,7200,7180,1816
20231108,100800,3060164230,7190,7180,7190,7180,337
20231108,100700,3057744520,7190,7200,7200,7190,828
20231108,100600,3051789790,7200,7190,7200,7190,1887
20231108,100500,3038216860,7180,7180,7180,7170,261
20231108,100400,3036343710,7190,7190,7190,7180,1111
20231108,100300,3028357480,7190,7170,7190,7170,521
20231108,100200,3024617970,7180,7170,7180,7160,486
20231108,100100,3021133230,7170,7160,7170,7160,961
20231108,100000,3014250740,7150,7160,7160,7150,440
20231108,095900,3011103510,7150,7150,7160,7150,1071
20231108,095800,3003435860,7150,7150,7150,7150,219
20231108,095700,3001870010,7150,7150,7160,7150,4457
20231108,095600,2970001460,7150,7160,7160,7150,2103
20231108,095500,2954957230,7160,7170,7170,7160,2586
20231108,095400,2936432550,7170,7180,7190,7170,2975
20231108,095300,2915077530,7180,7170,7180,7170,1204
20231108,095200,2906444660,7170,7170,7190,7160,662
20231108,095100,2901698710,7200,7160,7200,7160,446
20231108,095000,2898505310,7160,7150,7160,7150,3816
20231108,094900,2871203650,7150,7150,7160,7150,431
20231108,094800,2868121960,7150,7150,7160,7150,3054
20231108,094700,2846259390,7150,7160,7160,7150,2109
20231108,094600,2831159070,7160,7200,7200,7160,12170
20231108,094500,2743813680,7200,7200,7210,7180,6881
20231108,094400,2694303360,7210,7220,7220,7200,1043
20231108,094300,2686779240,7220,7210,7220,7200,1587
20231108,094200,2675331950,7210,7240,7240,7210,4712
20231108,094100,2641269580,7240,7210,7240,7200,15369
20231108,094000,2530298940,7210,7200,7210,7200,2600
20231108,093900,2511573910,7190,7200,7200,7190,211
20231108,093800,2510056340,7200,7220,7220,7190,5008
20231108,093700,2473989640,7210,7210,7210,7200,4756
20231108,093600,2439723140,7210,7200,7210,7190,6494
20231108,093500,2392951160,7200,7200,7210,7190,5311
20231108,093400,2354712330,7210,7200,7210,7190,3788
20231108,093300,2327461230,7200,7220,7220,7190,7201
20231108,093200,2275572610,7210,7210,7220,7200,8222
20231108,093100,2216288240,7210,7210,7210,7200,1802
20231108,093000,2203296850,7210,7190,7210,7180,5619
20231108,092900,2162876240,7180,7150,7190,7150,2425
20231108,092800,2145500060,7160,7150,7160,7150,1705
20231108,092700,2133300150,7150,7160,7160,7140,3859
20231108,092600,2105700300,7150,7150,7160,7140,3851
20231108,092500,2078189510,7150,7130,7150,7130,5605
20231108,092400,2038174100,7140,7140,7140,7130,830
20231108,092300,2032251890,7140,7130,7140,7130,1652
20231108,092200,2020471820,7130,7140,7140,7130,822
20231108,092100,2014605360,7140,7130,7140,7130,8964
20231108,092000,1950636940,7140,7150,7150,7130,4520
20231108,091900,1918366430,7160,7160,7160,7130,13310
20231108,091800,1823376950,7160,7180,7180,7150,9856
20231108,091700,1752799540,7170,7200,7210,7170,8066
20231108,091600,1694795370,7210,7200,7210,7190,5039
20231108,091500,1658494010,7190,7200,7200,7180,4807
20231108,091400,1623928390,7190,7130,7200,7130,8682
20231108,091300,1561702600,7160,7140,7160,7120,19458
20231108,091200,1422917280,7140,7160,7160,7120,8882
20231108,091100,1359524470,7150,7160,7160,7150,3711
20231108,091000,1332976600,7150,7150,7170,7150,3150
20231108,090900,1310448710,7150,7160,7160,7120,26192
20231108,090800,1123326890,7160,7220,7220,7140,20545
20231108,090700,975700580,7210,7230,7230,7210,7787
20231108,090600,919501810,7230,7230,7230,7210,6310
20231108,090500,873930830,7230,7240,7240,7220,6198
20231108,090400,829101020,7240,7250,7260,7230,9537
20231108,090300,759975840,7250,7220,7250,7200,15469
20231108,090200,648226770,7210,7210,7240,7190,23392
20231108,090100,479633700,7200,7230,7240,7200,21121
20231108,090000,327137960,7240,7260,7270,7200,43126