stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,204100,3008912920,2620,2620,2620,2620,28542
20231108,204000,3008912920,2620,2620,2620,2620,0
20231108,203900,3008912920,2620,2620,2620,2620,0
20231108,203800,3008912920,2620,2620,2620,2620,0
20231108,203700,3008912920,2620,2620,2620,2620,0
20231108,203600,3008912920,2620,2620,2620,2620,0
20231108,203500,3008912920,2620,2620,2620,2620,0
20231108,203400,3008912920,2620,2620,2620,2620,0
20231108,203300,3008912920,2620,2620,2620,2620,0
20231108,203200,3008912920,2620,2620,2620,2620,0
20231108,203100,3008912920,2620,2620,2620,2620,0
20231108,203000,3008912920,2620,2620,2620,2620,0
20231108,202900,3008912920,2620,2620,2620,2620,0
20231108,202800,3008912920,2620,2620,2620,2620,0
20231108,202700,3008912920,2620,2620,2620,2620,0
20231108,202600,3008912920,2620,2620,2620,2620,0
20231108,202500,3008912920,2620,2620,2620,2620,0
20231108,202400,3008912920,2620,2620,2620,2620,0
20231108,202300,3008912920,2620,2620,2620,2620,0
20231108,202200,3008912920,2620,2620,2620,2620,0
20231108,202100,3008912920,2620,2620,2620,2620,0
20231108,202000,3008912920,2620,2620,2620,2620,0
20231108,201900,3008912920,2620,2620,2620,2620,0
20231108,201800,3008912920,2620,2620,2620,2620,0
20231108,201700,3008912920,2620,2620,2620,2620,0
20231108,201600,3008912920,2620,2620,2620,2620,0
20231108,201500,3008912920,2620,2620,2620,2620,0
20231108,201400,3008912920,2620,2620,2620,2620,0
20231108,201300,3008912920,2620,2620,2620,2620,0
20231108,201200,3008912920,2620,2620,2620,2620,0
20231108,201100,3008912920,2620,2620,2620,2620,28542
20231108,201000,3008912920,2620,2620,2620,2620,0
20231108,200900,3008912920,2620,2620,2620,2620,0
20231108,200800,3008912920,2620,2620,2620,2620,0
20231108,200700,3008912920,2620,2620,2620,2620,0
20231108,200600,3008912920,2620,2620,2620,2620,0
20231108,200500,3008912920,2620,2620,2620,2620,0
20231108,200400,3008912920,2620,2620,2620,2620,0
20231108,200300,3008912920,2620,2620,2620,2620,0
20231108,200200,3008912920,2620,2620,2620,2620,0
20231108,200100,3008912920,2620,2620,2620,2620,0
20231108,200000,3008912920,2620,2620,2620,2620,0
20231108,195900,3008912920,2620,2620,2620,2620,0
20231108,195800,3008912920,2620,2620,2620,2620,0
20231108,195700,3008912920,2620,2620,2620,2620,0
20231108,195600,3008912920,2620,2620,2620,2620,0
20231108,195500,3008912920,2620,2620,2620,2620,0
20231108,195400,3008912920,2620,2620,2620,2620,0
20231108,195300,3008912920,2620,2620,2620,2620,0
20231108,195200,3008912920,2620,2620,2620,2620,0
20231108,195100,3008912920,2620,2620,2620,2620,0
20231108,195000,3008912920,2620,2620,2620,2620,0
20231108,194900,3008912920,2620,2620,2620,2620,0
20231108,194800,3008912920,2620,2620,2620,2620,0
20231108,194700,3008912920,2620,2620,2620,2620,0
20231108,194600,3008912920,2620,2620,2620,2620,0
20231108,194500,3008912920,2620,2620,2620,2620,0
20231108,194400,3008912920,2620,2620,2620,2620,0
20231108,194300,3008912920,2620,2620,2620,2620,0
20231108,194200,3008912920,2620,2620,2620,2620,0
20231108,194100,3008912920,2620,2620,2620,2620,28542
20231108,194000,3008912920,2620,2620,2620,2620,0
20231108,193900,3008912920,2620,2620,2620,2620,0
20231108,193800,3008912920,2620,2620,2620,2620,0
20231108,193700,3008912920,2620,2620,2620,2620,0
20231108,193600,3008912920,2620,2620,2620,2620,0
20231108,193500,3008912920,2620,2620,2620,2620,0
20231108,193400,3008912920,2620,2620,2620,2620,0
20231108,193300,3008912920,2620,2620,2620,2620,0
20231108,193200,3008912920,2620,2620,2620,2620,0
20231108,193100,3008912920,2620,2620,2620,2620,0
20231108,193000,3008912920,2620,2620,2620,2620,0
20231108,192900,3008912920,2620,2620,2620,2620,0
20231108,192800,3008912920,2620,2620,2620,2620,0
20231108,192700,3008912920,2620,2620,2620,2620,0
20231108,192600,3008912920,2620,2620,2620,2620,0
20231108,192500,3008912920,2620,2620,2620,2620,0
20231108,192400,3008912920,2620,2620,2620,2620,0
20231108,192300,3008912920,2620,2620,2620,2620,0
20231108,192200,3008912920,2620,2620,2620,2620,0
20231108,192100,3008912920,2620,2620,2620,2620,0
20231108,192000,3008912920,2620,2620,2620,2620,0
20231108,191900,3008912920,2620,2620,2620,2620,0
20231108,191800,3008912920,2620,2620,2620,2620,0
20231108,191700,3008912920,2620,2620,2620,2620,0
20231108,191600,3008912920,2620,2620,2620,2620,0
20231108,191500,3008912920,2620,2620,2620,2620,0
20231108,191400,3008912920,2620,2620,2620,2620,0
20231108,191300,3008912920,2620,2620,2620,2620,0
20231108,191200,3008912920,2620,2620,2620,2620,0
20231108,191100,3008912920,2620,2620,2620,2620,28542
20231108,191000,3008912920,2620,2620,2620,2620,0
20231108,190900,3008912920,2620,2620,2620,2620,0
20231108,190800,3008912920,2620,2620,2620,2620,0
20231108,190700,3008912920,2620,2620,2620,2620,0
20231108,190600,3008912920,2620,2620,2620,2620,0
20231108,190500,3008912920,2620,2620,2620,2620,0
20231108,190400,3008912920,2620,2620,2620,2620,0
20231108,190300,3008912920,2620,2620,2620,2620,0
20231108,190200,3008912920,2620,2620,2620,2620,0
20231108,190100,3008912920,2620,2620,2620,2620,0
20231108,190000,3008912920,2620,2620,2620,2620,0
20231108,185900,3008912920,2620,2620,2620,2620,0
20231108,185800,3008912920,2620,2620,2620,2620,0
20231108,185700,3008912920,2620,2620,2620,2620,0
20231108,185600,3008912920,2620,2620,2620,2620,0
20231108,185500,3008912920,2620,2620,2620,2620,0
20231108,185400,3008912920,2620,2620,2620,2620,0
20231108,185300,3008912920,2620,2620,2620,2620,0
20231108,185200,3008912920,2620,2620,2620,2620,0
20231108,185100,3008912920,2620,2620,2620,2620,0
20231108,185000,3008912920,2620,2620,2620,2620,0
20231108,184900,3008912920,2620,2620,2620,2620,0
20231108,184800,3008912920,2620,2620,2620,2620,0
20231108,184700,3008912920,2620,2620,2620,2620,0
20231108,184600,3008912920,2620,2620,2620,2620,0
20231108,184500,3008912920,2620,2620,2620,2620,0
20231108,184400,3008912920,2620,2620,2620,2620,0
20231108,184300,3008912920,2620,2620,2620,2620,0
20231108,184200,3008912920,2620,2620,2620,2620,0
20231108,184100,3008912920,2620,2620,2620,2620,28542
20231108,184000,3008912920,2620,2620,2620,2620,0
20231108,183900,3008912920,2620,2620,2620,2620,0
20231108,183800,3008912920,2620,2620,2620,2620,0
20231108,183700,3008912920,2620,2620,2620,2620,0
20231108,183600,3008912920,2620,2620,2620,2620,0
20231108,183500,3008912920,2620,2620,2620,2620,0
20231108,183400,3008912920,2620,2620,2620,2620,0
20231108,183300,3008912920,2620,2620,2620,2620,0
20231108,183200,3008912920,2620,2620,2620,2620,0
20231108,183100,3008912920,2620,2620,2620,2620,0
20231108,183000,3008912920,2620,2620,2620,2620,0
20231108,182900,3008912920,2620,2620,2620,2620,0
20231108,182800,3008912920,2620,2620,2620,2620,0
20231108,182700,3008912920,2620,2620,2620,2620,0
20231108,182600,3008912920,2620,2620,2620,2620,0
20231108,182500,3008912920,2620,2620,2620,2620,0
20231108,182400,3008912920,2620,2620,2620,2620,0
20231108,182300,3008912920,2620,2620,2620,2620,0
20231108,182200,3008912920,2620,2620,2620,2620,0
20231108,182100,3008912920,2620,2620,2620,2620,0
20231108,182000,3008912920,2620,2620,2620,2620,0
20231108,181900,3008912920,2620,2620,2620,2620,0
20231108,181800,3008912920,2620,2620,2620,2620,0
20231108,181700,3008912920,2620,2620,2620,2620,0
20231108,181600,3008912920,2620,2620,2620,2620,0
20231108,181500,3008912920,2620,2620,2620,2620,0
20231108,181400,3008912920,2620,2620,2620,2620,0
20231108,181300,3008912920,2620,2620,2620,2620,0
20231108,181200,3008912920,2620,2620,2620,2620,0
20231108,181100,3008912920,2620,2620,2620,2620,28542
20231108,181000,3008912920,2620,2620,2620,2620,0
20231108,180900,3008912920,2620,2620,2620,2620,0
20231108,180800,3008912920,2620,2620,2620,2620,0
20231108,180700,3008912920,2620,2620,2620,2620,0
20231108,180600,3008912920,2620,2620,2620,2620,0
20231108,180500,3008912920,2620,2620,2620,2620,0
20231108,180400,3008912920,2620,2620,2620,2620,0
20231108,180300,3008912920,2620,2620,2620,2620,0
20231108,180200,3008912920,2620,2620,2620,2620,0
20231108,180100,3008912920,2620,2620,2620,2620,0
20231108,180000,3008912920,2620,2620,2620,2620,0
20231108,175900,3008912920,2620,2620,2620,2620,0
20231108,175800,3008912920,2620,2620,2620,2620,0
20231108,175700,3008912920,2620,2620,2620,2620,0
20231108,175600,3008912920,2620,2620,2620,2620,0
20231108,175500,3008912920,2620,2620,2620,2620,0
20231108,175400,3008912920,2620,2620,2620,2620,0
20231108,175300,3008912920,2620,2620,2620,2620,0
20231108,175200,3008912920,2620,2620,2620,2620,0
20231108,175100,3008912920,2620,2620,2620,2620,0
20231108,175000,3008912920,2620,2620,2620,2620,0
20231108,174900,3008912920,2620,2620,2620,2620,0
20231108,174800,3008912920,2620,2620,2620,2620,0
20231108,174700,3008912920,2620,2620,2620,2620,0
20231108,174600,3008912920,2620,2620,2620,2620,0
20231108,174500,3008912920,2620,2620,2620,2620,0
20231108,174400,3008912920,2620,2620,2620,2620,0
20231108,174300,3008912920,2620,2620,2620,2620,0
20231108,174200,3008912920,2620,2620,2620,2620,0
20231108,174100,3008912920,2620,2620,2620,2620,28542
20231108,174000,3008912920,2620,2620,2620,2620,0
20231108,173900,3008912920,2620,2620,2620,2620,0
20231108,173800,3008912920,2620,2620,2620,2620,0
20231108,173700,3008912920,2620,2620,2620,2620,0
20231108,173600,3008912920,2620,2620,2620,2620,0
20231108,173500,3008912920,2620,2620,2620,2620,0
20231108,173400,3008912920,2620,2620,2620,2620,0
20231108,173300,3008912920,2620,2620,2620,2620,0
20231108,173200,3008912920,2620,2620,2620,2620,0
20231108,173100,3008912920,2620,2620,2620,2620,0
20231108,173000,3008912920,2620,2620,2620,2620,0
20231108,172900,3008912920,2620,2620,2620,2620,0
20231108,172800,3008912920,2620,2620,2620,2620,0
20231108,172700,3008912920,2620,2620,2620,2620,0
20231108,172600,3008912920,2620,2620,2620,2620,0
20231108,172500,3008912920,2620,2620,2620,2620,0
20231108,172400,3008912920,2620,2620,2620,2620,0
20231108,172300,3008912920,2620,2620,2620,2620,0
20231108,172200,3008912920,2620,2620,2620,2620,0
20231108,172100,3008912920,2620,2620,2620,2620,0
20231108,172000,3008912920,2620,2620,2620,2620,0
20231108,171900,3008912920,2620,2620,2620,2620,0
20231108,171800,3008912920,2620,2620,2620,2620,0
20231108,171700,3008912920,2620,2620,2620,2620,0
20231108,171600,3008912920,2620,2620,2620,2620,0
20231108,171500,3008912920,2620,2620,2620,2620,0
20231108,171400,3008912920,2620,2620,2620,2620,0
20231108,171300,3008912920,2620,2620,2620,2620,0
20231108,171200,3008912920,2620,2620,2620,2620,0
20231108,171100,3008912920,2620,2620,2620,2620,28542
20231108,171000,3008912920,2620,2620,2620,2620,0
20231108,170900,3008912920,2620,2620,2620,2620,0
20231108,170800,3008912920,2620,2620,2620,2620,0
20231108,170700,3008912920,2620,2620,2620,2620,0
20231108,170600,3008912920,2620,2620,2620,2620,0
20231108,170500,3008912920,2620,2620,2620,2620,0
20231108,170400,3008912920,2620,2620,2620,2620,0
20231108,170300,3008912920,2620,2620,2620,2620,0
20231108,170200,3008912920,2620,2620,2620,2620,0
20231108,170100,3008912920,2620,2620,2620,2620,0
20231108,170000,3008912920,2620,2620,2620,2620,0
20231108,165900,3008912920,2620,2620,2620,2620,0
20231108,165800,3008912920,2620,2620,2620,2620,0
20231108,165700,3008912920,2620,2620,2620,2620,0
20231108,165600,3008912920,2620,2620,2620,2620,0
20231108,165500,3008912920,2620,2620,2620,2620,0
20231108,165400,3008912920,2620,2620,2620,2620,0
20231108,165300,3008912920,2620,2620,2620,2620,0
20231108,165200,3008912920,2620,2620,2620,2620,0
20231108,165100,3008912920,2620,2620,2620,2620,0
20231108,165000,3008912920,2620,2620,2620,2620,0
20231108,164900,3008912920,2620,2620,2620,2620,0
20231108,164800,3008912920,2620,2620,2620,2620,0
20231108,164700,3008912920,2620,2620,2620,2620,0
20231108,164600,3008912920,2620,2620,2620,2620,0
20231108,164500,3008912920,2620,2620,2620,2620,0
20231108,164400,3008912920,2620,2620,2620,2620,0
20231108,164300,3008912920,2620,2620,2620,2620,0
20231108,164200,3008912920,2620,2620,2620,2620,0
20231108,164100,3008912920,2620,2620,2620,2620,28542
20231108,164000,3008912920,2620,2620,2620,2620,0
20231108,163900,3008912920,2620,2620,2620,2620,0
20231108,163800,3008912920,2620,2620,2620,2620,0
20231108,163700,3008912920,2620,2620,2620,2620,0
20231108,163600,3008912920,2620,2620,2620,2620,0
20231108,163500,3008912920,2620,2620,2620,2620,0
20231108,163400,3008912920,2620,2620,2620,2620,0
20231108,163300,3008912920,2620,2620,2620,2620,0
20231108,163200,3008912920,2620,2620,2620,2620,0
20231108,163100,3008912920,2620,2620,2620,2620,0
20231108,163000,3008912920,2620,2620,2620,2620,0
20231108,162900,3008912920,2620,2620,2620,2620,0
20231108,162800,3008912920,2620,2620,2620,2620,0
20231108,162700,3008912920,2620,2620,2620,2620,0
20231108,162600,3008912920,2620,2620,2620,2620,0
20231108,162500,3008912920,2620,2620,2620,2620,0
20231108,162400,3008912920,2620,2620,2620,2620,0
20231108,162300,3008912920,2620,2620,2620,2620,0
20231108,162200,3008912920,2620,2620,2620,2620,0
20231108,162100,3008912920,2620,2620,2620,2620,0
20231108,162000,3008912920,2620,2620,2620,2620,0
20231108,161900,3008912920,2620,2620,2620,2620,0
20231108,161800,3008912920,2620,2620,2620,2620,0
20231108,161700,3008912920,2620,2620,2620,2620,0
20231108,161600,3008912920,2620,2620,2620,2620,0
20231108,161500,3008912920,2620,2620,2620,2620,0
20231108,161400,3008912920,2620,2620,2620,2620,0
20231108,161300,3008912920,2620,2620,2620,2620,0
20231108,161200,3008912920,2620,2620,2620,2620,0
20231108,161100,3008912920,2620,2620,2620,2620,28542
20231108,161000,3008912920,2620,2620,2620,2620,0
20231108,160900,3008912920,2620,2620,2620,2620,0
20231108,160800,3008912920,2620,2620,2620,2620,0
20231108,160700,3008912920,2620,2620,2620,2620,0
20231108,160600,3008912920,2620,2620,2620,2620,0
20231108,160500,3008912920,2620,2620,2620,2620,0
20231108,160400,3008912920,2620,2620,2620,2620,0
20231108,160300,3008912920,2620,2620,2620,2620,0
20231108,160200,3008912920,2620,2620,2620,2620,0
20231108,160100,3008912920,2620,2620,2620,2620,0
20231108,160000,3008912920,2620,2620,2620,2620,0
20231108,155900,3008912920,2620,2620,2620,2620,0
20231108,155800,3008912920,2620,2620,2620,2620,0
20231108,155700,3008912920,2620,2620,2620,2620,0
20231108,155600,3008912920,2620,2620,2620,2620,0
20231108,155500,3008912920,2620,2620,2620,2620,0
20231108,155400,3008912920,2620,2620,2620,2620,0
20231108,155300,3008912920,2620,2620,2620,2620,0
20231108,155200,3008912920,2620,2620,2620,2620,0
20231108,155100,3008912920,2620,2620,2620,2620,0
20231108,155000,3008912920,2620,2620,2620,2620,0
20231108,154900,3008912920,2620,2620,2620,2620,0
20231108,154800,3008912920,2620,2620,2620,2620,0
20231108,154700,3008912920,2620,2620,2620,2620,0
20231108,154600,3008912920,2620,2620,2620,2620,0
20231108,154500,3008912920,2620,2620,2620,2620,0
20231108,154400,3008912920,2620,2620,2620,2620,0
20231108,154300,3008912920,2620,2620,2620,2620,0
20231108,154200,3008912920,2620,2620,2620,2620,0
20231108,154100,3008912920,2620,2620,2620,2620,28542
20231108,154000,3008912920,2620,2620,2620,2620,0
20231108,153900,3008912920,2620,2620,2620,2620,0
20231108,153800,3008912920,2620,2620,2620,2620,0
20231108,153700,3008912920,2620,2620,2620,2620,0
20231108,153600,3008912920,2620,2620,2620,2620,0
20231108,153500,3008912920,2620,2620,2620,2620,0
20231108,153400,3008912920,2620,2620,2620,2620,0
20231108,153300,3008912920,2620,2620,2620,2620,0
20231108,153200,3008912920,2620,2620,2620,2620,0
20231108,153100,3008912920,2620,2620,2620,2620,0
20231108,153000,3008912920,2620,2620,2620,2620,28542
20231108,152900,2934132880,2615,2615,2615,2615,0
20231108,152800,2934132880,2615,2615,2615,2615,0
20231108,152700,2934132880,2615,2615,2615,2615,0
20231108,152600,2934132880,2615,2615,2615,2615,0
20231108,152500,2934132880,2615,2615,2615,2615,0
20231108,152400,2934132880,2615,2615,2615,2615,0
20231108,152300,2934132880,2615,2615,2615,2615,0
20231108,152200,2934132880,2615,2615,2615,2615,0
20231108,152100,2934132880,2615,2615,2615,2615,0
20231108,152000,2934132880,2615,2615,2615,2615,0
20231108,151900,2934132880,2615,2595,2615,2595,5561
20231108,151800,2919626095,2595,2595,2595,2595,1643
20231108,151700,2915362510,2595,2595,2595,2590,39
20231108,151600,2915261330,2595,2590,2595,2590,1295
20231108,151500,2911901275,2595,2595,2600,2590,1394
20231108,151400,2908283845,2595,2600,2600,2595,1175
20231108,151300,2905230345,2595,2595,2595,2590,823
20231108,151200,2903098275,2600,2595,2600,2590,788
20231108,151100,2901054095,2595,2595,2595,2595,2400
20231108,151000,2894826095,2590,2585,2590,2585,3189
20231108,150900,2886573470,2590,2590,2590,2590,70
20231108,150800,2886392170,2590,2590,2590,2590,211
20231108,150700,2885845680,2590,2590,2590,2590,350
20231108,150600,2884939180,2590,2585,2590,2585,668
20231108,150500,2883212095,2590,2585,2590,2585,719
20231108,150400,2881353465,2590,2590,2590,2590,2126
20231108,150300,2875847125,2590,2590,2595,2590,3315
20231108,150200,2867261225,2600,2600,2600,2595,1382
20231108,150100,2863673005,2600,2600,2600,2600,722
20231108,150000,2861795805,2600,2610,2610,2595,4454
20231108,145900,2850221880,2610,2600,2610,2600,1769
20231108,145800,2845622470,2600,2600,2600,2600,0
20231108,145700,2845622470,2600,2600,2600,2600,3110
20231108,145600,2837536470,2600,2595,2600,2595,425
20231108,145500,2836431620,2595,2595,2600,2595,834
20231108,145400,2834267355,2595,2595,2595,2595,7
20231108,145300,2834249190,2590,2595,2595,2590,465
20231108,145200,2833042825,2595,2595,2595,2590,25
20231108,145100,2832977955,2595,2595,2595,2585,14
20231108,145000,2832941635,2585,2585,2585,2585,1
20231108,144900,2832939050,2595,2590,2595,2585,2375
20231108,144800,2826794805,2595,2590,2595,2585,401
20231108,144700,2825757210,2590,2590,2590,2590,801
20231108,144600,2823682620,2600,2590,2600,2585,1147
20231108,144500,2820711945,2600,2590,2600,2590,80
20231108,144400,2820504715,2600,2595,2600,2590,3426
20231108,144300,2811631295,2595,2595,2595,2595,0
20231108,144200,2811631295,2595,2595,2595,2595,80
20231108,144100,2811423695,2590,2590,2590,2590,520
20231108,144000,2810076895,2600,2600,2600,2600,51
20231108,143900,2809944295,2595,2595,2595,2595,807
20231108,143800,2807850130,2595,2600,2600,2595,389
20231108,143700,2806840670,2595,2595,2595,2595,343
20231108,143600,2805950585,2590,2590,2590,2590,602
20231108,143500,2804391405,2590,2600,2600,2590,1229
20231108,143400,2801203875,2600,2590,2600,2590,915
20231108,143300,2798825025,2590,2600,2600,2590,848
20231108,143200,2796622785,2600,2595,2600,2595,3001
20231108,143100,2788830185,2595,2595,2600,2590,42
20231108,143000,2788721375,2590,2595,2595,2590,919
20231108,142900,2786336620,2595,2595,2600,2595,4501
20231108,142800,2774656520,2595,2590,2595,2590,723
20231108,142700,2772781100,2590,2595,2595,2585,997
20231108,142600,2770201980,2590,2590,2595,2590,1206
20231108,142500,2767078405,2590,2600,2600,2590,28864
20231108,142400,2692113690,2610,2610,2610,2610,305
20231108,142300,2691317640,2610,2605,2610,2605,10334
20231108,142200,2664397565,2610,2610,2610,2610,371
20231108,142100,2663429255,2610,2605,2610,2605,201
20231108,142000,2662905645,2610,2610,2615,2605,876
20231108,141900,2660622245,2605,2610,2610,2605,4348
20231108,141800,2649295605,2615,2615,2615,2615,3
20231108,141700,2649287760,2610,2610,2615,2605,13908
20231108,141600,2612982890,2615,2610,2615,2610,103
20231108,141500,2612714050,2605,2605,2605,2605,488
20231108,141400,2611442810,2615,2610,2615,2610,1001
20231108,141300,2608830195,2615,2615,2615,2605,90
20231108,141200,2608595235,2615,2610,2615,2610,1503
20231108,141100,2604672390,2615,2610,2615,2610,501
20231108,141000,2603364775,2615,2615,2615,2615,245
20231108,140900,2602724100,2615,2615,2615,2615,0
20231108,140800,2602724100,2615,2615,2615,2615,23
20231108,140700,2602663955,2610,2615,2615,2610,2830
20231108,140600,2595277600,2610,2605,2610,2605,230
20231108,140500,2594678300,2615,2620,2620,2605,5336
20231108,140400,2580755380,2620,2620,2620,2610,8995
20231108,140300,2557226090,2620,2615,2620,2615,105
20231108,140200,2556951015,2625,2625,2625,2625,100
20231108,140100,2556688515,2630,2615,2630,2615,20551
20231108,140000,2502843110,2615,2615,2620,2615,505
20231108,135900,2501522530,2620,2615,2620,2615,4007
20231108,135800,2491044220,2620,2620,2620,2620,5
20231108,135700,2491031120,2620,2620,2620,2620,4
20231108,135600,2491020640,2615,2625,2625,2615,1600
20231108,135500,2486829370,2625,2625,2625,2625,14
20231108,135400,2486792620,2625,2620,2625,2620,301
20231108,135300,2486002995,2625,2625,2625,2625,4
20231108,135200,2485992495,2625,2615,2625,2615,15137
20231108,135100,2446409210,2620,2625,2625,2620,3988
20231108,135000,2435960290,2625,2625,2625,2625,100
20231108,134900,2435697790,2625,2625,2625,2625,0
20231108,134800,2435697790,2625,2615,2625,2615,1207
20231108,134700,2432534420,2625,2625,2625,2625,0
20231108,134600,2432534420,2625,2625,2625,2625,18
20231108,134500,2432487170,2620,2615,2620,2615,1161
20231108,134400,2429446155,2625,2620,2625,2615,2664
20231108,134300,2422467420,2620,2630,2630,2620,3058
20231108,134200,2414450210,2630,2630,2630,2630,539
20231108,134100,2413032640,2640,2640,2640,2640,100
20231108,134000,2412768640,2640,2640,2640,2640,1136
20231108,133900,2409769600,2640,2640,2640,2640,4
20231108,133800,2409759040,2640,2640,2640,2635,1443
20231108,133700,2405955725,2640,2640,2640,2640,926
20231108,133600,2403511085,2645,2645,2645,2640,1798
20231108,133500,2398760375,2630,2630,2630,2630,0
20231108,133400,2398760375,2630,2635,2635,2630,11
20231108,133300,2398731395,2635,2640,2640,2635,732
20231108,133200,2396801735,2640,2640,2645,2640,2870
20231108,133100,2389214935,2635,2635,2635,2635,978
20231108,133000,2386637905,2635,2635,2635,2635,1205
20231108,132900,2383462730,2630,2630,2630,2625,1040
20231108,132800,2380732530,2625,2635,2640,2625,9052
20231108,132700,2356952330,2635,2635,2635,2635,2525
20231108,132600,2350298955,2635,2650,2650,2635,5971
20231108,132500,2334511960,2650,2660,2660,2650,9292
20231108,132400,2309837180,2660,2665,2665,2660,902
20231108,132300,2307435110,2665,2665,2665,2660,2700
20231108,132200,2300242120,2665,2660,2665,2655,6237
20231108,132100,2283647430,2660,2665,2665,2660,4769
20231108,132000,2270950590,2660,2665,2665,2660,2412
20231108,131900,2264523165,2665,2660,2665,2660,3941
20231108,131800,2254035075,2660,2665,2665,2655,5464
20231108,131700,2239492795,2665,2660,2665,2655,7972
20231108,131600,2218287670,2660,2660,2665,2655,18364
20231108,131500,2169410510,2655,2650,2655,2650,7863
20231108,131400,2148553105,2650,2645,2650,2640,2649
20231108,131300,2141549320,2645,2640,2645,2640,1271
20231108,131200,2138193875,2645,2645,2650,2640,3241
20231108,131100,2129622620,2650,2650,2655,2650,2311
20231108,131000,2123498420,2655,2650,2655,2650,4956
20231108,130900,2110347820,2645,2655,2660,2645,9597
20231108,130800,2084891250,2655,2640,2655,2640,15304
20231108,130700,2044381515,2640,2635,2640,2630,10936
20231108,130600,2015555895,2635,2630,2635,2630,2762
20231108,130500,2008281765,2635,2625,2635,2620,12830
20231108,130400,1974553035,2620,2620,2620,2620,515
20231108,130300,1973203735,2620,2620,2620,2620,1000
20231108,130200,1970583735,2615,2615,2615,2615,3000
20231108,130100,1962738735,2615,2615,2615,2615,1353
20231108,130000,1959200640,2615,2615,2615,2615,0
20231108,125900,1959200640,2615,2620,2620,2615,3271
20231108,125800,1950632395,2620,2620,2620,2620,22
20231108,125700,1950574755,2625,2625,2625,2625,1003
20231108,125600,1947941880,2625,2630,2630,2620,125
20231108,125500,1947614130,2630,2620,2630,2620,1150
20231108,125400,1944595140,2625,2630,2630,2625,1230
20231108,125300,1941365240,2630,2625,2630,2625,300
20231108,125200,1940576285,2625,2625,2625,2625,3126
20231108,125100,1932370535,2625,2620,2625,2615,1001
20231108,125000,1929748910,2625,2625,2625,2625,1011
20231108,124900,1927095035,2625,2620,2625,2620,2001
20231108,124800,1921852410,2625,2625,2625,2625,98
20231108,124700,1921595160,2625,2625,2625,2625,120
20231108,124600,1921280160,2625,2625,2625,2620,1016
20231108,124500,1918613985,2625,2625,2630,2625,1992
20231108,124400,1913382470,2625,2625,2630,2625,651
20231108,124300,1911673545,2625,2630,2630,2625,1571
20231108,124200,1907544665,2630,2630,2630,2625,1537
20231108,124100,1903502360,2630,2610,2630,2610,36072
20231108,124000,1809007500,2615,2615,2615,2610,2394
20231108,123900,1802749110,2610,2610,2610,2610,2
20231108,123800,1802743890,2615,2610,2615,2610,714
20231108,123700,1800880345,2605,2610,2610,2605,799
20231108,123600,1798795340,2615,2615,2615,2610,3
20231108,123500,1798787500,2610,2610,2615,2610,806
20231108,123400,1796683835,2610,2610,2610,2610,472
20231108,123300,1795451915,2610,2610,2610,2610,2372
20231108,123200,1789260995,2615,2610,2615,2610,952
20231108,123100,1786776215,2610,2610,2610,2605,1510
20231108,123000,1782835565,2610,2605,2610,2605,13
20231108,122900,1782801685,2610,2610,2610,2605,2001
20231108,122800,1777584075,2610,2610,2610,2610,0
20231108,122700,1777584075,2610,2610,2610,2610,1000
20231108,122600,1774974075,2610,2610,2610,2610,1
20231108,122500,1774971465,2605,2610,2610,2605,21
20231108,122400,1774916755,2605,2605,2605,2605,17
20231108,122300,1774872470,2600,2605,2605,2600,12
20231108,122200,1774841255,2610,2610,2610,2600,3237
20231108,122100,1766411235,2605,2610,2610,2605,497
20231108,122000,1765116300,2610,2610,2610,2605,105
20231108,121900,1764842525,2610,2605,2610,2605,146
20231108,121800,1764462190,2610,2610,2610,2610,5
20231108,121700,1764449140,2605,2605,2605,2605,642
20231108,121600,1762776730,2605,2605,2605,2605,540
20231108,121500,1761370030,2605,2605,2605,2605,27
20231108,121400,1761299695,2605,2610,2610,2605,3950
20231108,121300,1751004855,2610,2610,2610,2610,1569
20231108,121200,1746909765,2610,2610,2610,2610,1506
20231108,121100,1742979105,2605,2605,2605,2605,1123
20231108,121000,1740053690,2605,2610,2610,2605,1006
20231108,120900,1737428040,2615,2615,2615,2615,0
20231108,120800,1737428040,2615,2615,2615,2615,2
20231108,120700,1737422810,2615,2610,2615,2610,40
20231108,120600,1737318405,2610,2610,2610,2610,12
20231108,120500,1737287085,2615,2605,2615,2605,105
20231108,120400,1737013280,2610,2615,2620,2610,3120
20231108,120300,1728864905,2620,2620,2620,2620,0
20231108,120200,1728864905,2620,2615,2620,2615,6490
20231108,120100,1711888555,2620,2620,2620,2620,300
20231108,120000,1711102555,2620,2620,2620,2620,0
20231108,115900,1711102555,2620,2615,2620,2615,100
20231108,115800,1710840560,2620,2620,2620,2620,0
20231108,115700,1710840560,2620,2615,2620,2615,127
20231108,115600,1710508260,2620,2620,2620,2620,51
20231108,115500,1710374640,2620,2615,2620,2610,2993
20231108,115400,1702548555,2615,2615,2615,2610,1141
20231108,115300,1699566535,2610,2610,2610,2610,4492
20231108,115200,1687842415,2610,2610,2610,2610,11
20231108,115100,1687813705,2610,2610,2610,2605,1002
20231108,115000,1685203485,2600,2605,2605,2600,689
20231108,114900,1683408650,2605,2600,2605,2595,1229
20231108,114800,1680212115,2605,2600,2605,2600,684
20231108,114700,1678433710,2600,2600,2600,2600,1754
20231108,114600,1673873310,2605,2605,2605,2605,1
20231108,114500,1673870705,2600,2610,2610,2600,3674
20231108,114400,1664317925,2600,2610,2610,2600,1032
20231108,114300,1661634705,2600,2605,2605,2600,4420
20231108,114200,1650136335,2610,2610,2610,2610,1053
20231108,114100,1647388005,2610,2610,2610,2610,53
20231108,114000,1647249675,2605,2615,2615,2605,1387
20231108,113900,1643635845,2615,2615,2615,2615,0
20231108,113800,1643635845,2615,2610,2615,2610,370
20231108,113700,1642668645,2605,2605,2605,2605,0
20231108,113600,1642668645,2605,2605,2610,2605,108
20231108,113500,1642387255,2610,2610,2610,2610,1
20231108,113400,1642384645,2610,2610,2610,2610,610
20231108,113300,1640792545,2610,2610,2610,2610,80
20231108,113200,1640583745,2610,2610,2610,2610,1370
20231108,113100,1637008045,2610,2610,2610,2610,70
20231108,113000,1636825345,2610,2610,2610,2605,54
20231108,112900,1636684535,2610,2610,2610,2610,833
20231108,112800,1634510405,2610,2605,2610,2605,2000
20231108,112700,1629290560,2605,2605,2605,2605,100
20231108,112600,1629030060,2605,2605,2605,2605,0
20231108,112500,1629030060,2605,2605,2605,2605,2419
20231108,112400,1622728565,2610,2610,2610,2610,94
20231108,112300,1622483225,2610,2610,2610,2610,2383
20231108,112200,1616263595,2610,2615,2620,2610,5604
20231108,112100,1601611150,2615,2615,2620,2615,808
20231108,112000,1599494230,2615,2620,2620,2615,1188
20231108,111900,1596387220,2620,2615,2620,2615,1446
20231108,111800,1592605510,2615,2615,2615,2610,324
20231108,111700,1591758420,2615,2615,2615,2615,206
20231108,111600,1591219730,2610,2615,2615,2610,310
20231108,111500,1590409580,2610,2610,2615,2610,141
20231108,111400,1590040900,2615,2610,2615,2610,222
20231108,111300,1589460870,2615,2615,2615,2615,1
20231108,111200,1589458255,2615,2605,2615,2600,4029
20231108,111100,1578933885,2600,2605,2605,2600,645
20231108,111000,1577254510,2600,2600,2600,2600,0
20231108,110900,1577254510,2600,2610,2615,2600,747
20231108,110800,1575304385,2610,2605,2610,2605,51
20231108,110700,1575171340,2600,2600,2600,2600,0
20231108,110600,1575171340,2600,2590,2600,2590,322
20231108,110500,1574335140,2595,2595,2595,2590,18547
20231108,110400,1526253410,2600,2600,2600,2595,4741
20231108,110300,1513930990,2600,2605,2605,2595,17436
20231108,110200,1468590725,2620,2615,2620,2605,1839
20231108,110100,1463782350,2610,2620,2620,2610,3672
20231108,110000,1454195890,2615,2610,2615,2605,3313
20231108,105900,1445546250,2610,2610,2620,2605,13587
20231108,105800,1410141255,2610,2620,2620,2610,479
20231108,105700,1408890485,2625,2630,2630,2610,2294
20231108,105600,1402903040,2610,2615,2615,2610,759
20231108,105500,1400921125,2635,2630,2635,2615,14699
20231108,105400,1362345885,2635,2630,2635,2620,20608
20231108,105300,1308121990,2630,2600,2630,2600,13001
20231108,105200,1274119765,2605,2600,2605,2595,251
20231108,105100,1273467805,2605,2610,2610,2600,19973
20231108,105000,1221496530,2610,2615,2615,2610,5433
20231108,104900,1207314395,2615,2615,2615,2610,3597
20231108,104800,1197908245,2605,2600,2615,2595,17917
20231108,104700,1151286550,2605,2610,2620,2600,17592
20231108,104600,1105346260,2610,2610,2610,2600,3844
20231108,104500,1095313430,2605,2600,2605,2600,4080
20231108,104400,1084701370,2605,2605,2610,2605,697
20231108,104300,1082885640,2605,2620,2620,2595,7268
20231108,104200,1063970715,2620,2565,2620,2565,21083
20231108,104100,1009424020,2555,2555,2555,2555,0
20231108,104000,1009424020,2555,2560,2565,2555,679
20231108,103900,1007688825,2570,2565,2570,2565,989
20231108,103800,1005147500,2565,2560,2565,2560,1051
20231108,103700,1002456935,2560,2560,2560,2560,211
20231108,103600,1001916775,2560,2555,2560,2555,582
20231108,103500,1000429760,2555,2555,2555,2555,73
20231108,103400,1000243245,2555,2555,2555,2555,92
20231108,103300,1000008185,2555,2555,2555,2555,513
20231108,103200,998697470,2555,2555,2555,2545,468
20231108,103100,997504030,2545,2550,2555,2540,13490
20231108,103000,963162075,2560,2550,2560,2550,494
20231108,102900,961901365,2560,2555,2565,2550,7208
20231108,102800,943510400,2555,2560,2565,2555,1509
20231108,102700,939647390,2565,2565,2565,2560,307
20231108,102600,938861435,2565,2565,2570,2565,533
20231108,102500,937494280,2570,2570,2570,2570,2630
20231108,102400,930735180,2570,2565,2570,2565,106
20231108,102300,930463280,2565,2570,2570,2565,360
20231108,102200,929539850,2575,2570,2575,2570,14
20231108,102100,929503860,2575,2570,2575,2565,1202
20231108,102000,926415535,2575,2575,2575,2575,71
20231108,101900,926232710,2570,2575,2575,2570,109
20231108,101800,925952080,2575,2580,2580,2575,1509
20231108,101700,922065895,2580,2575,2580,2570,780
20231108,101600,920059175,2575,2575,2575,2570,981
20231108,101500,917537695,2580,2575,2580,2575,70
20231108,101400,917357440,2575,2580,2580,2575,1375
20231108,101300,913816545,2580,2575,2580,2575,1692
20231108,101200,909454265,2575,2575,2580,2575,2299
20231108,101100,903534305,2580,2575,2580,2575,1755
20231108,101000,899010925,2575,2570,2575,2570,2551
20231108,100900,892454295,2570,2565,2570,2565,6739
20231108,100800,875168755,2565,2555,2565,2555,5927
20231108,100700,860004495,2560,2560,2560,2550,5911
20231108,100600,844917430,2560,2560,2560,2555,1044
20231108,100500,842244840,2555,2560,2560,2555,933
20231108,100400,839860440,2560,2555,2560,2555,1520
20231108,100300,835976590,2555,2560,2560,2555,7141
20231108,100200,817729585,2560,2560,2565,2555,1860
20231108,100100,812971190,2555,2570,2575,2555,11866
20231108,100000,782540695,2570,2565,2570,2565,2283
20231108,095900,776680705,2565,2565,2565,2560,579
20231108,095800,775195680,2560,2565,2565,2560,1918
20231108,095700,770283215,2570,2575,2575,2565,11451
20231108,095600,740856460,2575,2570,2575,2570,1476
20231108,095500,737063120,2570,2570,2570,2565,161
20231108,095400,736649760,2570,2570,2570,2570,306
20231108,095300,735863340,2565,2575,2575,2565,1659
20231108,095200,731594565,2575,2570,2575,2570,359
20231108,095100,730671855,2570,2565,2570,2565,404
20231108,095000,729635290,2565,2560,2565,2555,2354
20231108,094900,723613960,2560,2555,2570,2555,3219
20231108,094800,715362240,2555,2585,2585,2555,35591
20231108,094700,624182215,2585,2585,2585,2575,601
20231108,094600,622632010,2585,2580,2585,2580,540
20231108,094500,621237800,2585,2585,2585,2580,464
20231108,094400,620038580,2585,2585,2585,2580,109
20231108,094300,619756820,2585,2580,2585,2580,559
20231108,094200,618313560,2580,2580,2580,2575,830
20231108,094100,616175895,2580,2580,2585,2575,802
20231108,094000,614106490,2585,2580,2585,2580,1093
20231108,093900,611286545,2580,2585,2585,2570,2722
20231108,093800,604284140,2590,2590,2590,2575,15
20231108,093700,604245425,2590,2580,2590,2580,976
20231108,093600,601718595,2575,2585,2590,2575,1751
20231108,093500,597199815,2590,2575,2590,2570,2197
20231108,093400,591532485,2570,2555,2575,2555,15742
20231108,093300,551214325,2560,2570,2570,2555,13335
20231108,093200,517041330,2570,2585,2585,2570,4652
20231108,093100,505060765,2585,2600,2600,2585,1028
20231108,093000,502396960,2600,2595,2600,2580,4328
20231108,092900,491200525,2595,2580,2595,2580,18251
20231108,092800,444102985,2585,2595,2595,2585,6083
20231108,092700,428375400,2590,2600,2600,2590,4310
20231108,092600,417206360,2595,2590,2600,2590,2392
20231108,092500,411005785,2600,2600,2600,2590,7016
20231108,092400,392792790,2605,2615,2620,2600,7774
20231108,092300,372538510,2615,2610,2615,2605,4751
20231108,092200,360153830,2610,2615,2615,2605,3319
20231108,092100,351501455,2615,2620,2625,2610,4228
20231108,092000,340453250,2630,2635,2640,2620,1914
20231108,091900,335429000,2635,2630,2635,2625,1892
20231108,091800,330451735,2635,2635,2635,2630,243
20231108,091700,329811995,2640,2645,2645,2630,2664
20231108,091600,322794355,2645,2650,2660,2640,9188
20231108,091500,298440930,2650,2640,2655,2640,9380
20231108,091400,273614510,2640,2640,2640,2630,2810
20231108,091300,266196330,2640,2605,2640,2605,11868
20231108,091200,235077985,2605,2615,2615,2605,4988
20231108,091100,222068480,2615,2630,2630,2615,4788
20231108,091000,209509840,2635,2630,2635,2625,1646
20231108,090900,205180875,2630,2640,2640,2625,8007
20231108,090800,184097655,2640,2635,2645,2635,2008
20231108,090700,178796250,2640,2645,2655,2635,18514
20231108,090600,129894635,2640,2620,2640,2620,3133
20231108,090500,121637480,2620,2620,2625,2620,1434
20231108,090400,117880115,2625,2640,2640,2625,6206
20231108,090300,101519590,2640,2605,2640,2605,6154
20231108,090200,85329265,2605,2625,2625,2605,12591
20231108,090100,52498275,2620,2580,2625,2580,4551
20231108,090000,40572565,2580,2600,2600,2580,15331