stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,211300,9293068090,5100,5100,5100,5100,23770
20231108,211200,9293068090,5100,5100,5100,5100,0
20231108,211100,9293068090,5100,5100,5100,5100,0
20231108,211000,9293068090,5100,5100,5100,5100,0
20231108,210900,9293068090,5100,5100,5100,5100,0
20231108,210800,9293068090,5100,5100,5100,5100,0
20231108,210700,9293068090,5100,5100,5100,5100,0
20231108,210600,9293068090,5100,5100,5100,5100,0
20231108,210500,9293068090,5100,5100,5100,5100,0
20231108,210400,9293068090,5100,5100,5100,5100,0
20231108,210300,9293068090,5100,5100,5100,5100,0
20231108,210200,9293068090,5100,5100,5100,5100,0
20231108,210100,9293068090,5100,5100,5100,5100,0
20231108,210000,9293068090,5100,5100,5100,5100,0
20231108,205900,9293068090,5100,5100,5100,5100,0
20231108,205800,9293068090,5100,5100,5100,5100,0
20231108,205700,9293068090,5100,5100,5100,5100,0
20231108,205600,9293068090,5100,5100,5100,5100,0
20231108,205500,9293068090,5100,5100,5100,5100,0
20231108,205400,9293068090,5100,5100,5100,5100,0
20231108,205300,9293068090,5100,5100,5100,5100,0
20231108,205200,9293068090,5100,5100,5100,5100,0
20231108,205100,9293068090,5100,5100,5100,5100,0
20231108,205000,9293068090,5100,5100,5100,5100,0
20231108,204900,9293068090,5100,5100,5100,5100,0
20231108,204800,9293068090,5100,5100,5100,5100,0
20231108,204700,9293068090,5100,5100,5100,5100,0
20231108,204600,9293068090,5100,5100,5100,5100,0
20231108,204500,9293068090,5100,5100,5100,5100,0
20231108,204400,9293068090,5100,5100,5100,5100,0
20231108,204300,9293068090,5100,5100,5100,5100,23770
20231108,204200,9293068090,5100,5100,5100,5100,0
20231108,204100,9293068090,5100,5100,5100,5100,0
20231108,204000,9293068090,5100,5100,5100,5100,0
20231108,203900,9293068090,5100,5100,5100,5100,0
20231108,203800,9293068090,5100,5100,5100,5100,0
20231108,203700,9293068090,5100,5100,5100,5100,0
20231108,203600,9293068090,5100,5100,5100,5100,0
20231108,203500,9293068090,5100,5100,5100,5100,0
20231108,203400,9293068090,5100,5100,5100,5100,0
20231108,203300,9293068090,5100,5100,5100,5100,0
20231108,203200,9293068090,5100,5100,5100,5100,0
20231108,203100,9293068090,5100,5100,5100,5100,0
20231108,203000,9293068090,5100,5100,5100,5100,0
20231108,202900,9293068090,5100,5100,5100,5100,0
20231108,202800,9293068090,5100,5100,5100,5100,0
20231108,202700,9293068090,5100,5100,5100,5100,0
20231108,202600,9293068090,5100,5100,5100,5100,0
20231108,202500,9293068090,5100,5100,5100,5100,0
20231108,202400,9293068090,5100,5100,5100,5100,0
20231108,202300,9293068090,5100,5100,5100,5100,0
20231108,202200,9293068090,5100,5100,5100,5100,0
20231108,202100,9293068090,5100,5100,5100,5100,0
20231108,202000,9293068090,5100,5100,5100,5100,0
20231108,201900,9293068090,5100,5100,5100,5100,0
20231108,201800,9293068090,5100,5100,5100,5100,0
20231108,201700,9293068090,5100,5100,5100,5100,0
20231108,201600,9293068090,5100,5100,5100,5100,0
20231108,201500,9293068090,5100,5100,5100,5100,0
20231108,201400,9293068090,5100,5100,5100,5100,0
20231108,201300,9293068090,5100,5100,5100,5100,23770
20231108,201200,9293068090,5100,5100,5100,5100,0
20231108,201100,9293068090,5100,5100,5100,5100,0
20231108,201000,9293068090,5100,5100,5100,5100,0
20231108,200900,9293068090,5100,5100,5100,5100,0
20231108,200800,9293068090,5100,5100,5100,5100,0
20231108,200700,9293068090,5100,5100,5100,5100,0
20231108,200600,9293068090,5100,5100,5100,5100,0
20231108,200500,9293068090,5100,5100,5100,5100,0
20231108,200400,9293068090,5100,5100,5100,5100,0
20231108,200300,9293068090,5100,5100,5100,5100,0
20231108,200200,9293068090,5100,5100,5100,5100,0
20231108,200100,9293068090,5100,5100,5100,5100,0
20231108,200000,9293068090,5100,5100,5100,5100,0
20231108,195900,9293068090,5100,5100,5100,5100,0
20231108,195800,9293068090,5100,5100,5100,5100,0
20231108,195700,9293068090,5100,5100,5100,5100,0
20231108,195600,9293068090,5100,5100,5100,5100,0
20231108,195500,9293068090,5100,5100,5100,5100,0
20231108,195400,9293068090,5100,5100,5100,5100,0
20231108,195300,9293068090,5100,5100,5100,5100,0
20231108,195200,9293068090,5100,5100,5100,5100,0
20231108,195100,9293068090,5100,5100,5100,5100,0
20231108,195000,9293068090,5100,5100,5100,5100,0
20231108,194900,9293068090,5100,5100,5100,5100,0
20231108,194800,9293068090,5100,5100,5100,5100,0
20231108,194700,9293068090,5100,5100,5100,5100,0
20231108,194600,9293068090,5100,5100,5100,5100,0
20231108,194500,9293068090,5100,5100,5100,5100,0
20231108,194400,9293068090,5100,5100,5100,5100,0
20231108,194300,9293068090,5100,5100,5100,5100,23770
20231108,194200,9293068090,5100,5100,5100,5100,0
20231108,194100,9293068090,5100,5100,5100,5100,0
20231108,194000,9293068090,5100,5100,5100,5100,0
20231108,193900,9293068090,5100,5100,5100,5100,0
20231108,193800,9293068090,5100,5100,5100,5100,0
20231108,193700,9293068090,5100,5100,5100,5100,0
20231108,193600,9293068090,5100,5100,5100,5100,0
20231108,193500,9293068090,5100,5100,5100,5100,0
20231108,193400,9293068090,5100,5100,5100,5100,0
20231108,193300,9293068090,5100,5100,5100,5100,0
20231108,193200,9293068090,5100,5100,5100,5100,0
20231108,193100,9293068090,5100,5100,5100,5100,0
20231108,193000,9293068090,5100,5100,5100,5100,0
20231108,192900,9293068090,5100,5100,5100,5100,0
20231108,192800,9293068090,5100,5100,5100,5100,0
20231108,192700,9293068090,5100,5100,5100,5100,0
20231108,192600,9293068090,5100,5100,5100,5100,0
20231108,192500,9293068090,5100,5100,5100,5100,0
20231108,192400,9293068090,5100,5100,5100,5100,0
20231108,192300,9293068090,5100,5100,5100,5100,0
20231108,192200,9293068090,5100,5100,5100,5100,0
20231108,192100,9293068090,5100,5100,5100,5100,0
20231108,192000,9293068090,5100,5100,5100,5100,0
20231108,191900,9293068090,5100,5100,5100,5100,0
20231108,191800,9293068090,5100,5100,5100,5100,0
20231108,191700,9293068090,5100,5100,5100,5100,0
20231108,191600,9293068090,5100,5100,5100,5100,0
20231108,191500,9293068090,5100,5100,5100,5100,0
20231108,191400,9293068090,5100,5100,5100,5100,0
20231108,191300,9293068090,5100,5100,5100,5100,23770
20231108,191200,9293068090,5100,5100,5100,5100,0
20231108,191100,9293068090,5100,5100,5100,5100,0
20231108,191000,9293068090,5100,5100,5100,5100,0
20231108,190900,9293068090,5100,5100,5100,5100,0
20231108,190800,9293068090,5100,5100,5100,5100,0
20231108,190700,9293068090,5100,5100,5100,5100,0
20231108,190600,9293068090,5100,5100,5100,5100,0
20231108,190500,9293068090,5100,5100,5100,5100,0
20231108,190400,9293068090,5100,5100,5100,5100,0
20231108,190300,9293068090,5100,5100,5100,5100,0
20231108,190200,9293068090,5100,5100,5100,5100,0
20231108,190100,9293068090,5100,5100,5100,5100,0
20231108,190000,9293068090,5100,5100,5100,5100,0
20231108,185900,9293068090,5100,5100,5100,5100,0
20231108,185800,9293068090,5100,5100,5100,5100,0
20231108,185700,9293068090,5100,5100,5100,5100,0
20231108,185600,9293068090,5100,5100,5100,5100,0
20231108,185500,9293068090,5100,5100,5100,5100,0
20231108,185400,9293068090,5100,5100,5100,5100,0
20231108,185300,9293068090,5100,5100,5100,5100,0
20231108,185200,9293068090,5100,5100,5100,5100,0
20231108,185100,9293068090,5100,5100,5100,5100,0
20231108,185000,9293068090,5100,5100,5100,5100,0
20231108,184900,9293068090,5100,5100,5100,5100,0
20231108,184800,9293068090,5100,5100,5100,5100,0
20231108,184700,9293068090,5100,5100,5100,5100,0
20231108,184600,9293068090,5100,5100,5100,5100,0
20231108,184500,9293068090,5100,5100,5100,5100,0
20231108,184400,9293068090,5100,5100,5100,5100,0
20231108,184300,9293068090,5100,5100,5100,5100,23770
20231108,184200,9293068090,5100,5100,5100,5100,0
20231108,184100,9293068090,5100,5100,5100,5100,0
20231108,184000,9293068090,5100,5100,5100,5100,0
20231108,183900,9293068090,5100,5100,5100,5100,0
20231108,183800,9293068090,5100,5100,5100,5100,0
20231108,183700,9293068090,5100,5100,5100,5100,0
20231108,183600,9293068090,5100,5100,5100,5100,0
20231108,183500,9293068090,5100,5100,5100,5100,0
20231108,183400,9293068090,5100,5100,5100,5100,0
20231108,183300,9293068090,5100,5100,5100,5100,0
20231108,183200,9293068090,5100,5100,5100,5100,0
20231108,183100,9293068090,5100,5100,5100,5100,0
20231108,183000,9293068090,5100,5100,5100,5100,0
20231108,182900,9293068090,5100,5100,5100,5100,0
20231108,182800,9293068090,5100,5100,5100,5100,0
20231108,182700,9293068090,5100,5100,5100,5100,0
20231108,182600,9293068090,5100,5100,5100,5100,0
20231108,182500,9293068090,5100,5100,5100,5100,0
20231108,182400,9293068090,5100,5100,5100,5100,0
20231108,182300,9293068090,5100,5100,5100,5100,0
20231108,182200,9293068090,5100,5100,5100,5100,0
20231108,182100,9293068090,5100,5100,5100,5100,0
20231108,182000,9293068090,5100,5100,5100,5100,0
20231108,181900,9293068090,5100,5100,5100,5100,0
20231108,181800,9293068090,5100,5100,5100,5100,0
20231108,181700,9293068090,5100,5100,5100,5100,0
20231108,181600,9293068090,5100,5100,5100,5100,0
20231108,181500,9293068090,5100,5100,5100,5100,0
20231108,181400,9293068090,5100,5100,5100,5100,0
20231108,181300,9293068090,5100,5100,5100,5100,23770
20231108,181200,9293068090,5100,5100,5100,5100,0
20231108,181100,9293068090,5100,5100,5100,5100,0
20231108,181000,9293068090,5100,5100,5100,5100,0
20231108,180900,9293068090,5100,5100,5100,5100,0
20231108,180800,9293068090,5100,5100,5100,5100,0
20231108,180700,9293068090,5100,5100,5100,5100,0
20231108,180600,9293068090,5100,5100,5100,5100,0
20231108,180500,9293068090,5100,5100,5100,5100,0
20231108,180400,9293068090,5100,5100,5100,5100,0
20231108,180300,9293068090,5100,5100,5100,5100,0
20231108,180200,9293068090,5100,5100,5100,5100,0
20231108,180100,9293068090,5100,5100,5100,5100,0
20231108,180000,9293068090,5100,5100,5100,5100,0
20231108,175900,9293068090,5100,5100,5100,5100,0
20231108,175800,9293068090,5100,5100,5100,5100,0
20231108,175700,9293068090,5100,5100,5100,5100,0
20231108,175600,9293068090,5100,5100,5100,5100,0
20231108,175500,9293068090,5100,5100,5100,5100,0
20231108,175400,9293068090,5100,5100,5100,5100,0
20231108,175300,9293068090,5100,5100,5100,5100,0
20231108,175200,9293068090,5100,5100,5100,5100,0
20231108,175100,9293068090,5100,5100,5100,5100,0
20231108,175000,9293068090,5100,5100,5100,5100,0
20231108,174900,9293068090,5100,5100,5100,5100,0
20231108,174800,9293068090,5100,5100,5100,5100,0
20231108,174700,9293068090,5100,5100,5100,5100,0
20231108,174600,9293068090,5100,5100,5100,5100,0
20231108,174500,9293068090,5100,5100,5100,5100,0
20231108,174400,9293068090,5100,5100,5100,5100,0
20231108,174300,9293068090,5100,5100,5100,5100,23770
20231108,174200,9293068090,5100,5100,5100,5100,0
20231108,174100,9293068090,5100,5100,5100,5100,0
20231108,174000,9293068090,5100,5100,5100,5100,0
20231108,173900,9293068090,5100,5100,5100,5100,0
20231108,173800,9293068090,5100,5100,5100,5100,0
20231108,173700,9293068090,5100,5100,5100,5100,0
20231108,173600,9293068090,5100,5100,5100,5100,0
20231108,173500,9293068090,5100,5100,5100,5100,0
20231108,173400,9293068090,5100,5100,5100,5100,0
20231108,173300,9293068090,5100,5100,5100,5100,0
20231108,173200,9293068090,5100,5100,5100,5100,0
20231108,173100,9293068090,5100,5100,5100,5100,0
20231108,173000,9293068090,5100,5100,5100,5100,0
20231108,172900,9293068090,5100,5100,5100,5100,0
20231108,172800,9293068090,5100,5100,5100,5100,0
20231108,172700,9293068090,5100,5100,5100,5100,0
20231108,172600,9293068090,5100,5100,5100,5100,0
20231108,172500,9293068090,5100,5100,5100,5100,0
20231108,172400,9293068090,5100,5100,5100,5100,0
20231108,172300,9293068090,5100,5100,5100,5100,0
20231108,172200,9293068090,5100,5100,5100,5100,0
20231108,172100,9293068090,5100,5100,5100,5100,0
20231108,172000,9293068090,5100,5100,5100,5100,0
20231108,171900,9293068090,5100,5100,5100,5100,0
20231108,171800,9293068090,5100,5100,5100,5100,0
20231108,171700,9293068090,5100,5100,5100,5100,0
20231108,171600,9293068090,5100,5100,5100,5100,0
20231108,171500,9293068090,5100,5100,5100,5100,0
20231108,171400,9293068090,5100,5100,5100,5100,0
20231108,171300,9293068090,5100,5100,5100,5100,23770
20231108,171200,9293068090,5100,5100,5100,5100,0
20231108,171100,9293068090,5100,5100,5100,5100,0
20231108,171000,9293068090,5100,5100,5100,5100,0
20231108,170900,9293068090,5100,5100,5100,5100,0
20231108,170800,9293068090,5100,5100,5100,5100,0
20231108,170700,9293068090,5100,5100,5100,5100,0
20231108,170600,9293068090,5100,5100,5100,5100,0
20231108,170500,9293068090,5100,5100,5100,5100,0
20231108,170400,9293068090,5100,5100,5100,5100,0
20231108,170300,9293068090,5100,5100,5100,5100,0
20231108,170200,9293068090,5100,5100,5100,5100,0
20231108,170100,9293068090,5100,5100,5100,5100,0
20231108,170000,9293068090,5100,5100,5100,5100,0
20231108,165900,9293068090,5100,5100,5100,5100,0
20231108,165800,9293068090,5100,5100,5100,5100,0
20231108,165700,9293068090,5100,5100,5100,5100,0
20231108,165600,9293068090,5100,5100,5100,5100,0
20231108,165500,9293068090,5100,5100,5100,5100,0
20231108,165400,9293068090,5100,5100,5100,5100,0
20231108,165300,9293068090,5100,5100,5100,5100,0
20231108,165200,9293068090,5100,5100,5100,5100,0
20231108,165100,9293068090,5100,5100,5100,5100,0
20231108,165000,9293068090,5100,5100,5100,5100,0
20231108,164900,9293068090,5100,5100,5100,5100,0
20231108,164800,9293068090,5100,5100,5100,5100,0
20231108,164700,9293068090,5100,5100,5100,5100,0
20231108,164600,9293068090,5100,5100,5100,5100,0
20231108,164500,9293068090,5100,5100,5100,5100,0
20231108,164400,9293068090,5100,5100,5100,5100,0
20231108,164300,9293068090,5100,5100,5100,5100,23770
20231108,164200,9293068090,5100,5100,5100,5100,0
20231108,164100,9293068090,5100,5100,5100,5100,0
20231108,164000,9293068090,5100,5100,5100,5100,0
20231108,163900,9293068090,5100,5100,5100,5100,0
20231108,163800,9293068090,5100,5100,5100,5100,0
20231108,163700,9293068090,5100,5100,5100,5100,0
20231108,163600,9293068090,5100,5100,5100,5100,0
20231108,163500,9293068090,5100,5100,5100,5100,0
20231108,163400,9293068090,5100,5100,5100,5100,0
20231108,163300,9293068090,5100,5100,5100,5100,0
20231108,163200,9293068090,5100,5100,5100,5100,0
20231108,163100,9293068090,5100,5100,5100,5100,0
20231108,163000,9293068090,5100,5100,5100,5100,0
20231108,162900,9293068090,5100,5100,5100,5100,0
20231108,162800,9293068090,5100,5100,5100,5100,0
20231108,162700,9293068090,5100,5100,5100,5100,0
20231108,162600,9293068090,5100,5100,5100,5100,0
20231108,162500,9293068090,5100,5100,5100,5100,0
20231108,162400,9293068090,5100,5100,5100,5100,0
20231108,162300,9293068090,5100,5100,5100,5100,0
20231108,162200,9293068090,5100,5100,5100,5100,0
20231108,162100,9293068090,5100,5100,5100,5100,0
20231108,162000,9293068090,5100,5100,5100,5100,0
20231108,161900,9293068090,5100,5100,5100,5100,0
20231108,161800,9293068090,5100,5100,5100,5100,0
20231108,161700,9293068090,5100,5100,5100,5100,0
20231108,161600,9293068090,5100,5100,5100,5100,0
20231108,161500,9293068090,5100,5100,5100,5100,0
20231108,161400,9293068090,5100,5100,5100,5100,0
20231108,161300,9293068090,5100,5100,5100,5100,23770
20231108,161200,9293068090,5100,5100,5100,5100,0
20231108,161100,9293068090,5100,5100,5100,5100,0
20231108,161000,9293068090,5100,5100,5100,5100,0
20231108,160900,9293068090,5100,5100,5100,5100,0
20231108,160800,9293068090,5100,5100,5100,5100,0
20231108,160700,9293068090,5100,5100,5100,5100,0
20231108,160600,9293068090,5100,5100,5100,5100,0
20231108,160500,9293068090,5100,5100,5100,5100,0
20231108,160400,9293068090,5100,5100,5100,5100,0
20231108,160300,9293068090,5100,5100,5100,5100,0
20231108,160200,9293068090,5100,5100,5100,5100,0
20231108,160100,9293068090,5100,5100,5100,5100,0
20231108,160000,9293068090,5100,5100,5100,5100,0
20231108,155900,9293068090,5100,5100,5100,5100,0
20231108,155800,9293068090,5100,5100,5100,5100,0
20231108,155700,9293068090,5100,5100,5100,5100,0
20231108,155600,9293068090,5100,5100,5100,5100,0
20231108,155500,9293068090,5100,5100,5100,5100,0
20231108,155400,9293068090,5100,5100,5100,5100,0
20231108,155300,9293068090,5100,5100,5100,5100,0
20231108,155200,9293068090,5100,5100,5100,5100,0
20231108,155100,9293068090,5100,5100,5100,5100,0
20231108,155000,9293068090,5100,5100,5100,5100,0
20231108,154900,9293068090,5100,5100,5100,5100,0
20231108,154800,9293068090,5100,5100,5100,5100,0
20231108,154700,9293068090,5100,5100,5100,5100,0
20231108,154600,9293068090,5100,5100,5100,5100,0
20231108,154500,9293068090,5100,5100,5100,5100,0
20231108,154400,9293068090,5100,5100,5100,5100,0
20231108,154300,9293068090,5100,5100,5100,5100,23770
20231108,154200,9293068090,5100,5100,5100,5100,0
20231108,154100,9293068090,5100,5100,5100,5100,0
20231108,154000,9293068090,5100,5100,5100,5100,0
20231108,153900,9293068090,5100,5100,5100,5100,0
20231108,153800,9293068090,5100,5100,5100,5100,0
20231108,153700,9293068090,5100,5100,5100,5100,0
20231108,153600,9293068090,5100,5100,5100,5100,0
20231108,153500,9293068090,5100,5100,5100,5100,0
20231108,153400,9293068090,5100,5100,5100,5100,0
20231108,153300,9293068090,5100,5100,5100,5100,0
20231108,153200,9293068090,5100,5100,5100,5100,0
20231108,153100,9293068090,5100,5100,5100,5100,0
20231108,153000,9293068090,5100,5100,5100,5100,23770
20231108,152900,9171841090,5100,5100,5100,5100,0
20231108,152800,9171841090,5100,5100,5100,5100,0
20231108,152700,9171841090,5100,5100,5100,5100,0
20231108,152600,9171841090,5100,5100,5100,5100,0
20231108,152500,9171841090,5100,5100,5100,5100,0
20231108,152400,9171841090,5100,5100,5100,5100,0
20231108,152300,9171841090,5100,5100,5100,5100,0
20231108,152200,9171841090,5100,5100,5100,5100,0
20231108,152100,9171841090,5100,5100,5100,5100,0
20231108,152000,9171841090,5100,5100,5100,5100,0
20231108,151900,9171841090,5100,5090,5100,5080,7386
20231108,151800,9134273510,5100,5090,5100,5090,6006
20231108,151700,9103698830,5100,5070,5100,5060,8530
20231108,151600,9060383220,5080,5080,5090,5070,944
20231108,151500,9055589320,5090,5100,5100,5070,5190
20231108,151400,9029193310,5100,5070,5100,5070,2132
20231108,151300,9018348590,5100,5080,5100,5060,3296
20231108,151200,9001582210,5080,5060,5080,5060,1378
20231108,151100,8994598870,5060,5050,5060,5040,4257
20231108,151000,8973071540,5050,5060,5060,5050,4016
20231108,150900,8952775070,5060,5070,5070,5040,3164
20231108,150800,8936818500,5070,5050,5070,5050,4484
20231108,150700,8914156540,5050,5040,5060,5040,5354
20231108,150600,8887133050,5050,5050,5050,5040,1077
20231108,150500,8881700270,5040,5040,5050,5040,3264
20231108,150400,8865244070,5050,5050,5060,5040,4148
20231108,150300,8844298970,5050,5060,5070,5050,4470
20231108,150200,8821690830,5070,5060,5070,5050,959
20231108,150100,8816838520,5060,5070,5070,5060,2190
20231108,150000,8805743020,5070,5070,5070,5060,2158
20231108,145900,8794803250,5060,5070,5080,5060,1856
20231108,145800,8785405550,5070,5060,5080,5060,1523
20231108,145700,8777690460,5090,5100,5100,5070,7490
20231108,145600,8739651950,5090,5080,5090,5070,3167
20231108,145500,8723543820,5080,5080,5090,5070,2625
20231108,145400,8710225070,5090,5080,5100,5070,8197
20231108,145300,8668505940,5100,5080,5100,5060,6342
20231108,145200,8636302490,5080,5050,5080,5050,4006
20231108,145100,8616029040,5040,5050,5050,5040,2921
20231108,145000,8601300510,5050,5030,5050,5030,1955
20231108,144900,8591443560,5020,5010,5040,5010,2576
20231108,144800,8578514810,5030,5030,5040,5000,4754
20231108,144700,8554679870,5010,5020,5030,5010,7774
20231108,144600,8515691790,5030,5020,5040,5020,2568
20231108,144500,8502791810,5020,5030,5030,5020,2144
20231108,144400,8492026630,5030,5030,5030,5010,3223
20231108,144300,8475858300,5020,5030,5030,5020,2642
20231108,144200,8462582770,5030,5030,5030,5020,1221
20231108,144100,8456441860,5030,5020,5030,5020,1228
20231108,144000,8450267910,5020,5020,5030,5010,5940
20231108,143900,8420456870,5010,5010,5020,5010,3508
20231108,143800,8402881460,5010,5030,5030,5000,6604
20231108,143700,8369795890,5020,5030,5030,5020,1152
20231108,143600,8364009330,5030,5050,5060,5010,10424
20231108,143500,8311585460,5050,5040,5050,5040,4080
20231108,143400,8291006000,5050,5020,5050,5020,5504
20231108,143300,8263302410,5010,5020,5020,4990,22523
20231108,143200,8150714810,5000,5030,5030,5000,23988
20231108,143100,8030421760,5030,5030,5030,5020,17331
20231108,143000,7943291380,5030,5050,5050,5030,8324
20231108,142900,7901336270,5050,5060,5060,5050,6820
20231108,142800,7866874790,5070,5070,5070,5060,1994
20231108,142700,7856776680,5070,5060,5070,5060,2713
20231108,142600,7843046280,5050,5050,5060,5050,3150
20231108,142500,7827119040,5060,5040,5060,5040,7902
20231108,142400,7787246480,5040,5060,5060,5040,8470
20231108,142300,7744530790,5060,5070,5070,5040,11258
20231108,142200,7687617330,5070,5090,5130,5070,6808
20231108,142100,7652970650,5080,5080,5090,5080,2526
20231108,142000,7640126960,5080,5080,5090,5070,4763
20231108,141900,7615933570,5080,5070,5080,5050,10028
20231108,141800,7565108940,5070,5110,5110,5040,58593
20231108,141700,7268509370,5110,5130,5130,5090,18935
20231108,141600,7171822400,5120,5120,5130,5120,3096
20231108,141500,7155969150,5120,5130,5140,5120,2205
20231108,141400,7144659590,5140,5120,5140,5120,5716
20231108,141300,7115312290,5130,5140,5140,5120,3421
20231108,141200,7097784030,5140,5160,5160,5130,3267
20231108,141100,7081007460,5160,5140,5160,5140,1723
20231108,141000,7072141010,5130,5140,5140,5130,3085
20231108,140900,7056302170,5140,5140,5150,5120,3618
20231108,140800,7037769280,5140,5140,5140,5120,12399
20231108,140700,6974192430,5140,5150,5150,5140,5391
20231108,140600,6946461170,5150,5170,5170,5150,2840
20231108,140500,6931805620,5170,5170,5180,5170,1382
20231108,140400,6924656420,5170,5180,5180,5160,1445
20231108,140300,6917177010,5170,5170,5170,5160,892
20231108,140200,6912565470,5170,5150,5170,5140,3086
20231108,140100,6896667000,5150,5150,5160,5130,6948
20231108,140000,6860924500,5140,5150,5160,5140,4006
20231108,135900,6840272630,5150,5130,5150,5130,12594
20231108,135800,6775480910,5130,5150,5160,5120,15659
20231108,135700,6695132220,5150,5210,5210,5150,18210
20231108,135600,6600858040,5210,5210,5210,5210,1517
20231108,135500,6592954470,5210,5210,5210,5200,1202
20231108,135400,6586692210,5210,5210,5210,5190,554
20231108,135300,6583809870,5200,5200,5210,5200,2887
20231108,135200,6568793180,5210,5200,5220,5200,1822
20231108,135100,6559304450,5200,5220,5230,5200,2208
20231108,135000,6547809750,5220,5200,5220,5200,1288
20231108,134900,6541092320,5210,5200,5210,5190,2387
20231108,134800,6528682090,5200,5200,5210,5190,2050
20231108,134700,6518022920,5200,5190,5210,5190,1164
20231108,134600,6511974370,5210,5170,5210,5170,2748
20231108,134500,6497705730,5170,5180,5180,5150,14445
20231108,134400,6423239190,5170,5220,5220,5150,31631
20231108,134300,6259038800,5220,5230,5230,5220,2915
20231108,134200,6243815430,5230,5260,5260,5200,18319
20231108,134100,6148146480,5240,5260,5290,5240,5372
20231108,134000,6119930270,5270,5250,5270,5240,8520
20231108,133900,6075194300,5260,5290,5290,5250,15510
20231108,133800,5993503570,5290,5300,5300,5290,157
20231108,133700,5992672950,5290,5300,5300,5280,3305
20231108,133600,5975200650,5300,5300,5300,5290,8403
20231108,133500,5930698240,5310,5300,5310,5300,1094
20231108,133400,5924898710,5310,5310,5310,5300,522
20231108,133300,5922127110,5300,5310,5310,5300,877
20231108,133200,5917470250,5310,5320,5330,5300,1671
20231108,133100,5908593130,5310,5310,5330,5300,6430
20231108,133000,5874449000,5310,5310,5310,5310,5015
20231108,132900,5847819350,5310,5300,5310,5300,320
20231108,132800,5846122620,5310,5310,5310,5300,136
20231108,132700,5845400500,5300,5300,5310,5290,5837
20231108,132600,5814462050,5300,5310,5310,5300,23753
20231108,132500,5688413150,5320,5320,5330,5320,1507
20231108,132400,5680381780,5320,5340,5340,5320,1278
20231108,132300,5673579330,5340,5320,5340,5300,1192
20231108,132200,5667244290,5320,5300,5320,5300,1596
20231108,132100,5658774550,5290,5290,5320,5290,2783
20231108,132000,5644038130,5290,5300,5300,5290,902
20231108,131900,5639259340,5320,5300,5320,5290,3066
20231108,131800,5623028830,5320,5290,5320,5290,892
20231108,131700,5618303690,5290,5310,5310,5290,4211
20231108,131600,5595985950,5300,5310,5320,5300,4286
20231108,131500,5573243090,5310,5330,5330,5310,1223
20231108,131400,5566746960,5330,5320,5330,5320,340
20231108,131300,5564935130,5310,5320,5320,5310,632
20231108,131200,5561577580,5320,5330,5330,5310,280
20231108,131100,5560087670,5330,5320,5330,5310,1672
20231108,131000,5551206290,5320,5310,5320,5300,559
20231108,130900,5548236480,5310,5300,5310,5290,1594
20231108,130800,5539788260,5310,5300,5330,5290,2552
20231108,130700,5526264070,5300,5320,5330,5300,13162
20231108,130600,5456433820,5320,5340,5340,5320,7518
20231108,130500,5416374440,5340,5350,5350,5340,618
20231108,130400,5413073190,5350,5350,5350,5340,609
20231108,130300,5409817320,5350,5350,5350,5350,1083
20231108,130200,5404023270,5350,5340,5350,5340,957
20231108,130100,5398912350,5340,5350,5350,5340,1699
20231108,130000,5389828720,5350,5320,5350,5320,2767
20231108,125900,5375070830,5320,5330,5340,5320,12288
20231108,125800,5309649440,5330,5350,5350,5330,4349
20231108,125700,5286438210,5350,5340,5350,5340,4893
20231108,125600,5260293890,5340,5380,5380,5340,32258
20231108,125500,5087637790,5380,5400,5400,5370,11925
20231108,125400,5023365980,5400,5410,5410,5400,10174
20231108,125300,4968391000,5430,5430,5430,5430,2
20231108,125200,4968380140,5420,5410,5420,5410,521
20231108,125100,4965558530,5410,5410,5420,5410,3428
20231108,125000,4947012300,5410,5420,5430,5410,4227
20231108,124900,4924125280,5430,5430,5430,5430,0
20231108,124800,4924125280,5430,5430,5430,5420,2107
20231108,124700,4912686680,5430,5430,5430,5430,1830
20231108,124600,4902749780,5430,5410,5430,5410,1198
20231108,124500,4896261660,5420,5420,5420,5420,1456
20231108,124400,4888370140,5420,5420,5420,5420,624
20231108,124300,4884988060,5420,5430,5430,5420,281
20231108,124200,4883462980,5420,5420,5430,5420,2092
20231108,124100,4872124000,5420,5420,5420,5410,2483
20231108,124000,4858686480,5420,5410,5420,5410,1408
20231108,123900,4851066650,5410,5420,5420,5410,2692
20231108,123800,4836501430,5420,5420,5420,5410,558
20231108,123700,4833481750,5420,5420,5420,5420,2201
20231108,123600,4821552330,5420,5440,5450,5420,891
20231108,123500,4816718830,5430,5430,5430,5420,750
20231108,123400,4812646370,5430,5420,5440,5420,10520
20231108,123300,4755456370,5420,5430,5430,5420,7867
20231108,123200,4712789380,5440,5440,5440,5430,1712
20231108,123100,4703478890,5440,5450,5450,5440,358
20231108,123000,4701531360,5460,5460,5460,5460,3
20231108,122900,4701514980,5450,5460,5460,5440,503
20231108,122800,4698777760,5450,5440,5450,5440,6068
20231108,122700,4665727670,5440,5440,5440,5440,2029
20231108,122600,4654689910,5440,5440,5440,5430,849
20231108,122500,4650071780,5440,5440,5440,5440,135
20231108,122400,4649337380,5440,5430,5450,5430,1913
20231108,122300,4638935410,5430,5460,5470,5430,11744
20231108,122200,4574961120,5460,5450,5460,5450,2948
20231108,122100,4558880940,5460,5470,5470,5460,3195
20231108,122000,4541426740,5470,5480,5480,5470,862
20231108,121900,4536711000,5480,5470,5490,5470,805
20231108,121800,4532307620,5490,5470,5490,5470,1008
20231108,121700,4526793780,5490,5490,5490,5490,1
20231108,121600,4526788290,5490,5480,5500,5470,3545
20231108,121500,4507341780,5490,5480,5500,5480,464
20231108,121400,4504790650,5500,5490,5500,5490,299
20231108,121300,4503146910,5490,5490,5490,5490,61
20231108,121200,4502812020,5470,5480,5480,5470,200
20231108,121100,4501716890,5480,5490,5490,5480,1090
20231108,121000,4495737210,5480,5500,5500,5480,726
20231108,120900,4491753330,5490,5480,5490,5480,1594
20231108,120800,4483007780,5470,5500,5500,5470,4677
20231108,120700,4457402930,5490,5480,5500,5480,703
20231108,120600,4453543740,5490,5490,5500,5490,833
20231108,120500,4448970460,5500,5490,5500,5480,750
20231108,120400,4444852860,5480,5490,5490,5480,2020
20231108,120300,4433767030,5490,5510,5510,5490,1982
20231108,120200,4422884690,5520,5490,5520,5490,2276
20231108,120100,4410344850,5500,5520,5530,5500,2813
20231108,120000,4394859890,5530,5480,5560,5480,13400
20231108,115900,4320769060,5460,5460,5460,5460,0
20231108,115800,4320769060,5460,5460,5460,5460,0
20231108,115700,4320769060,5460,5460,5460,5460,172
20231108,115600,4319829940,5470,5470,5470,5470,184
20231108,115500,4318823460,5460,5470,5470,5460,111
20231108,115400,4318217290,5470,5480,5480,5470,1667
20231108,115300,4309090180,5480,5490,5490,5480,220
20231108,115200,4307882580,5480,5490,5490,5480,1686
20231108,115100,4298627800,5500,5500,5500,5500,0
20231108,115000,4298627800,5500,5500,5500,5500,1527
20231108,114900,4290229300,5500,5480,5500,5480,2165
20231108,114800,4278333000,5490,5480,5490,5470,879
20231108,114700,4273516930,5480,5460,5480,5460,4330
20231108,114600,4249810110,5470,5470,5470,5460,524
20231108,114500,4246948940,5470,5470,5470,5470,504
20231108,114400,4244192060,5470,5470,5470,5470,129
20231108,114300,4243486430,5470,5460,5470,5460,392
20231108,114200,4241342990,5460,5470,5470,5460,639
20231108,114100,4237850300,5460,5460,5460,5460,301
20231108,114000,4236206840,5460,5470,5470,5460,1332
20231108,113900,4228932470,5460,5470,5470,5460,277
20231108,113800,4227418290,5460,5460,5460,5460,109
20231108,113700,4226823150,5460,5460,5460,5460,112
20231108,113600,4226211630,5460,5460,5460,5460,193
20231108,113500,4225157850,5460,5460,5460,5460,199
20231108,113400,4224071310,5460,5470,5470,5460,2007
20231108,113300,4213102950,5470,5460,5470,5460,452
20231108,113200,4210630520,5460,5470,5470,5460,217
20231108,113100,4209445670,5460,5450,5470,5450,59
20231108,113000,4209123760,5450,5450,5450,5450,1
20231108,112900,4209118310,5450,5460,5460,5450,600
20231108,112800,4205846450,5460,5480,5480,5460,3779
20231108,112700,4185166490,5480,5490,5500,5480,2549
20231108,112600,4171172460,5500,5500,5500,5490,2252
20231108,112500,4158789430,5490,5500,5500,5490,6760
20231108,112400,4121615670,5490,5490,5500,5490,376
20231108,112300,4119551220,5490,5490,5500,5490,2140
20231108,112200,4107802610,5490,5500,5500,5480,2168
20231108,112100,4095899660,5500,5490,5500,5490,1825
20231108,112000,4085879220,5490,5480,5490,5480,2440
20231108,111900,4072501820,5470,5460,5470,5450,2855
20231108,111800,4056893120,5450,5460,5460,5450,61
20231108,111700,4056560570,5450,5460,5460,5450,1050
20231108,111600,4050832800,5460,5460,5460,5460,108
20231108,111500,4050243120,5460,5460,5460,5460,21
20231108,111400,4050128460,5450,5450,5450,5450,80
20231108,111300,4049692460,5450,5450,5450,5450,241
20231108,111200,4048379010,5450,5460,5460,5450,741
20231108,111100,4044338660,5460,5480,5480,5460,881
20231108,111000,4039519580,5470,5450,5480,5450,371
20231108,110900,4037492510,5450,5460,5460,5450,38
20231108,110800,4037285040,5460,5460,5470,5460,1106
20231108,110700,4031246250,5460,5460,5460,5450,1100
20231108,110600,4025241230,5460,5440,5460,5440,238
20231108,110500,4023946430,5440,5450,5450,5430,5712
20231108,110400,3992825180,5450,5460,5470,5450,213
20231108,110300,3991660620,5460,5470,5470,5460,4901
20231108,110200,3964900860,5470,5470,5480,5470,282
20231108,110100,3963358310,5470,5460,5470,5460,291
20231108,110000,3961767450,5470,5470,5480,5470,500
20231108,105900,3959032260,5470,5480,5480,5470,649
20231108,105800,3955482120,5480,5480,5480,5480,1043
20231108,105700,3949766480,5480,5460,5480,5450,3136
20231108,105600,3932641500,5450,5450,5450,5440,990
20231108,105500,3927246020,5450,5460,5460,5440,1999
20231108,105400,3916333430,5460,5470,5470,5440,2285
20231108,105300,3903878370,5470,5470,5470,5450,2064
20231108,105200,3892595310,5490,5470,5490,5470,2358
20231108,105100,3879680600,5460,5460,5460,5450,1259
20231108,105000,3872807800,5460,5460,5460,5460,22
20231108,104900,3872687680,5450,5450,5450,5440,1663
20231108,104800,3863633940,5440,5450,5450,5430,1436
20231108,104700,3855821750,5450,5440,5450,5430,3080
20231108,104600,3839066470,5440,5440,5440,5440,1771
20231108,104500,3829432230,5440,5440,5440,5440,415
20231108,104400,3827174630,5430,5430,5440,5430,915
20231108,104300,3822198140,5430,5420,5430,5420,940
20231108,104200,3817093960,5430,5410,5430,5410,1961
20231108,104100,3806480620,5410,5410,5440,5410,2315
20231108,104000,3793946810,5410,5420,5440,5410,3483
20231108,103900,3775087570,5420,5440,5440,5420,3232
20231108,103800,3757551950,5440,5430,5440,5420,966
20231108,103700,3752300140,5430,5420,5430,5420,2668
20231108,103600,3737839420,5420,5430,5430,5420,2566
20231108,103500,3723916770,5430,5440,5440,5410,10799
20231108,103400,3665368130,5440,5460,5460,5440,751
20231108,103300,3661275880,5450,5430,5450,5430,2418
20231108,103200,3648142780,5430,5430,5430,5420,2401
20231108,103100,3635123330,5430,5440,5440,5420,6445
20231108,103000,3600120980,5450,5440,5450,5440,1160
20231108,102900,3593805480,5440,5440,5440,5440,314
20231108,102800,3592097320,5440,5420,5440,5410,4792
20231108,102700,3566108740,5420,5440,5440,5420,6977
20231108,102600,3528239380,5440,5460,5460,5440,1335
20231108,102500,3520965040,5450,5450,5450,5440,2975
20231108,102400,3504769930,5440,5430,5440,5420,1686
20231108,102300,3495612540,5430,5450,5450,5410,15673
20231108,102200,3410446890,5460,5440,5460,5420,7896
20231108,102100,3367573520,5440,5480,5480,5440,14550
20231108,102000,3288199880,5480,5470,5480,5450,12887
20231108,101900,3217764270,5480,5490,5490,5480,8558
20231108,101800,3170836050,5490,5500,5510,5490,4106
20231108,101700,3148287160,5500,5510,5510,5500,3315
20231108,101600,3130054640,5520,5520,5520,5500,2142
20231108,101500,3118251150,5520,5530,5530,5520,271
20231108,101400,3116755120,5530,5520,5530,5520,225
20231108,101300,3115512970,5520,5510,5520,5510,3861
20231108,101200,3094204070,5510,5500,5520,5500,959
20231108,101100,3088917760,5500,5500,5510,5500,1958
20231108,101000,3078135470,5510,5510,5510,5490,2265
20231108,100900,3065686980,5490,5500,5510,5490,6751
20231108,100800,3028555460,5500,5510,5520,5500,7110
20231108,100700,2989387620,5510,5520,5520,5510,2055
20231108,100600,2978044380,5530,5540,5540,5520,429
20231108,100500,2975672450,5520,5520,5540,5520,10397
20231108,100400,2918204010,5520,5530,5530,5520,1075
20231108,100300,2912269000,5530,5520,5530,5520,2598
20231108,100200,2897911100,5530,5510,5530,5510,2329
20231108,100100,2885071020,5510,5520,5530,5510,3020
20231108,100000,2868397940,5530,5530,5550,5530,9102
20231108,095900,2818033830,5540,5530,5540,5520,2336
20231108,095800,2805105880,5530,5510,5540,5500,7931
20231108,095700,2761321080,5510,5510,5530,5500,4295
20231108,095600,2737642250,5510,5510,5520,5510,2123
20231108,095500,2725943400,5520,5530,5530,5510,1666
20231108,095400,2716755680,5530,5500,5530,5500,3002
20231108,095300,2700184360,5500,5510,5520,5500,3342
20231108,095200,2681774600,5510,5510,5520,5510,1121
20231108,095100,2675595600,5510,5510,5530,5500,5340
20231108,095000,2646169690,5510,5530,5530,5510,5251
20231108,094900,2617234620,5530,5530,5540,5510,4324
20231108,094800,2593384540,5530,5530,5530,5510,2208
20231108,094700,2581191820,5510,5520,5530,5510,6921
20231108,094600,2543030470,5520,5540,5550,5510,14242
20231108,094500,2464337730,5540,5580,5580,5530,10691
20231108,094400,2404922100,5580,5580,5580,5570,2664
20231108,094300,2390065050,5570,5560,5580,5560,9458
20231108,094200,2337384520,5570,5560,5570,5550,1663
20231108,094100,2328138150,5560,5570,5570,5550,1413
20231108,094000,2320282200,5570,5550,5570,5550,2046
20231108,093900,2308910880,5570,5550,5570,5550,1953
20231108,093800,2298057930,5530,5530,5550,5520,5503
20231108,093700,2267586520,5530,5530,5550,5520,5009
20231108,093600,2239888020,5530,5550,5550,5520,12822
20231108,093500,2169022540,5540,5560,5570,5540,11874
20231108,093400,2103091470,5560,5570,5570,5550,4410
20231108,093300,2078561890,5570,5600,5600,5570,29063
20231108,093200,1916143080,5590,5580,5600,5570,20218
20231108,093100,1803207340,5580,5560,5580,5530,21903
20231108,093000,1681473640,5550,5570,5570,5550,6303
20231108,092900,1646426260,5570,5570,5580,5550,22104
20231108,092800,1523464840,5570,5560,5570,5550,11993
20231108,092700,1456743010,5560,5550,5570,5550,20233
20231108,092600,1344295330,5530,5530,5550,5520,11263
20231108,092500,1281996920,5530,5530,5530,5520,5955
20231108,092400,1249066630,5530,5520,5530,5510,2997
20231108,092300,1232523120,5520,5510,5520,5500,5247
20231108,092200,1203595520,5510,5530,5540,5510,7025
20231108,092100,1164782750,5530,5500,5540,5500,19629
20231108,092000,1056415210,5510,5470,5510,5470,8776
20231108,091900,1008173560,5470,5490,5490,5470,3678
20231108,091800,988014870,5490,5500,5500,5480,8921
20231108,091700,939023240,5490,5490,5500,5480,6134
20231108,091600,905365360,5500,5520,5520,5480,16208
20231108,091500,816204750,5520,5520,5530,5490,41854
20231108,091400,585637250,5520,5470,5520,5470,23012
20231108,091300,459184000,5460,5460,5470,5440,9189
20231108,091200,408995130,5460,5420,5460,5410,9168
20231108,091100,359066310,5420,5400,5420,5390,2576
20231108,091000,345147400,5400,5400,5400,5390,4529
20231108,090900,320723040,5400,5430,5440,5400,4479
20231108,090800,296480000,5430,5430,5430,5410,3397
20231108,090700,278084140,5410,5410,5430,5400,1314
20231108,090600,270981130,5410,5430,5430,5410,2016
20231108,090500,260067140,5430,5380,5430,5380,2167
20231108,090400,248357580,5390,5420,5430,5380,6402
20231108,090300,213760220,5420,5430,5450,5420,6630
20231108,090200,177725590,5430,5440,5450,5410,5094
20231108,090100,150062500,5440,5450,5450,5400,9950
20231108,090000,96077320,5450,5460,5470,5430,17614