stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,202800,8754826296,2130,2130,2130,2130,60350
20231108,202700,8754826296,2130,2130,2130,2130,0
20231108,202600,8754826296,2130,2130,2130,2130,0
20231108,202500,8754826296,2130,2130,2130,2130,0
20231108,202400,8754826296,2130,2130,2130,2130,0
20231108,202300,8754826296,2130,2130,2130,2130,0
20231108,202200,8754826296,2130,2130,2130,2130,0
20231108,202100,8754826296,2130,2130,2130,2130,0
20231108,202000,8754826296,2130,2130,2130,2130,0
20231108,201900,8754826296,2130,2130,2130,2130,0
20231108,201800,8754826296,2130,2130,2130,2130,0
20231108,201700,8754826296,2130,2130,2130,2130,0
20231108,201600,8754826296,2130,2130,2130,2130,0
20231108,201500,8754826296,2130,2130,2130,2130,0
20231108,201400,8754826296,2130,2130,2130,2130,0
20231108,201300,8754826296,2130,2130,2130,2130,0
20231108,201200,8754826296,2130,2130,2130,2130,0
20231108,201100,8754826296,2130,2130,2130,2130,0
20231108,201000,8754826296,2130,2130,2130,2130,0
20231108,200900,8754826296,2130,2130,2130,2130,0
20231108,200800,8754826296,2130,2130,2130,2130,0
20231108,200700,8754826296,2130,2130,2130,2130,0
20231108,200600,8754826296,2130,2130,2130,2130,0
20231108,200500,8754826296,2130,2130,2130,2130,0
20231108,200400,8754826296,2130,2130,2130,2130,0
20231108,200300,8754826296,2130,2130,2130,2130,0
20231108,200200,8754826296,2130,2130,2130,2130,0
20231108,200100,8754826296,2130,2130,2130,2130,0
20231108,200000,8754826296,2130,2130,2130,2130,0
20231108,195900,8754826296,2130,2130,2130,2130,0
20231108,195800,8754826296,2130,2130,2130,2130,60350
20231108,195700,8754826296,2130,2130,2130,2130,0
20231108,195600,8754826296,2130,2130,2130,2130,0
20231108,195500,8754826296,2130,2130,2130,2130,0
20231108,195400,8754826296,2130,2130,2130,2130,0
20231108,195300,8754826296,2130,2130,2130,2130,0
20231108,195200,8754826296,2130,2130,2130,2130,0
20231108,195100,8754826296,2130,2130,2130,2130,0
20231108,195000,8754826296,2130,2130,2130,2130,0
20231108,194900,8754826296,2130,2130,2130,2130,0
20231108,194800,8754826296,2130,2130,2130,2130,0
20231108,194700,8754826296,2130,2130,2130,2130,0
20231108,194600,8754826296,2130,2130,2130,2130,0
20231108,194500,8754826296,2130,2130,2130,2130,0
20231108,194400,8754826296,2130,2130,2130,2130,0
20231108,194300,8754826296,2130,2130,2130,2130,0
20231108,194200,8754826296,2130,2130,2130,2130,0
20231108,194100,8754826296,2130,2130,2130,2130,0
20231108,194000,8754826296,2130,2130,2130,2130,0
20231108,193900,8754826296,2130,2130,2130,2130,0
20231108,193800,8754826296,2130,2130,2130,2130,0
20231108,193700,8754826296,2130,2130,2130,2130,0
20231108,193600,8754826296,2130,2130,2130,2130,0
20231108,193500,8754826296,2130,2130,2130,2130,0
20231108,193400,8754826296,2130,2130,2130,2130,0
20231108,193300,8754826296,2130,2130,2130,2130,0
20231108,193200,8754826296,2130,2130,2130,2130,0
20231108,193100,8754826296,2130,2130,2130,2130,0
20231108,193000,8754826296,2130,2130,2130,2130,0
20231108,192900,8754826296,2130,2130,2130,2130,0
20231108,192800,8754826296,2130,2130,2130,2130,60350
20231108,192700,8754826296,2130,2130,2130,2130,0
20231108,192600,8754826296,2130,2130,2130,2130,0
20231108,192500,8754826296,2130,2130,2130,2130,0
20231108,192400,8754826296,2130,2130,2130,2130,0
20231108,192300,8754826296,2130,2130,2130,2130,0
20231108,192200,8754826296,2130,2130,2130,2130,0
20231108,192100,8754826296,2130,2130,2130,2130,0
20231108,192000,8754826296,2130,2130,2130,2130,0
20231108,191900,8754826296,2130,2130,2130,2130,0
20231108,191800,8754826296,2130,2130,2130,2130,0
20231108,191700,8754826296,2130,2130,2130,2130,0
20231108,191600,8754826296,2130,2130,2130,2130,0
20231108,191500,8754826296,2130,2130,2130,2130,0
20231108,191400,8754826296,2130,2130,2130,2130,0
20231108,191300,8754826296,2130,2130,2130,2130,0
20231108,191200,8754826296,2130,2130,2130,2130,0
20231108,191100,8754826296,2130,2130,2130,2130,0
20231108,191000,8754826296,2130,2130,2130,2130,0
20231108,190900,8754826296,2130,2130,2130,2130,0
20231108,190800,8754826296,2130,2130,2130,2130,0
20231108,190700,8754826296,2130,2130,2130,2130,0
20231108,190600,8754826296,2130,2130,2130,2130,0
20231108,190500,8754826296,2130,2130,2130,2130,0
20231108,190400,8754826296,2130,2130,2130,2130,0
20231108,190300,8754826296,2130,2130,2130,2130,0
20231108,190200,8754826296,2130,2130,2130,2130,0
20231108,190100,8754826296,2130,2130,2130,2130,0
20231108,190000,8754826296,2130,2130,2130,2130,0
20231108,185900,8754826296,2130,2130,2130,2130,0
20231108,185800,8754826296,2130,2130,2130,2130,60350
20231108,185700,8754826296,2130,2130,2130,2130,0
20231108,185600,8754826296,2130,2130,2130,2130,0
20231108,185500,8754826296,2130,2130,2130,2130,0
20231108,185400,8754826296,2130,2130,2130,2130,0
20231108,185300,8754826296,2130,2130,2130,2130,0
20231108,185200,8754826296,2130,2130,2130,2130,0
20231108,185100,8754826296,2130,2130,2130,2130,0
20231108,185000,8754826296,2130,2130,2130,2130,0
20231108,184900,8754826296,2130,2130,2130,2130,0
20231108,184800,8754826296,2130,2130,2130,2130,0
20231108,184700,8754826296,2130,2130,2130,2130,0
20231108,184600,8754826296,2130,2130,2130,2130,0
20231108,184500,8754826296,2130,2130,2130,2130,0
20231108,184400,8754826296,2130,2130,2130,2130,0
20231108,184300,8754826296,2130,2130,2130,2130,0
20231108,184200,8754826296,2130,2130,2130,2130,0
20231108,184100,8754826296,2130,2130,2130,2130,0
20231108,184000,8754826296,2130,2130,2130,2130,0
20231108,183900,8754826296,2130,2130,2130,2130,0
20231108,183800,8754826296,2130,2130,2130,2130,0
20231108,183700,8754826296,2130,2130,2130,2130,0
20231108,183600,8754826296,2130,2130,2130,2130,0
20231108,183500,8754826296,2130,2130,2130,2130,0
20231108,183400,8754826296,2130,2130,2130,2130,0
20231108,183300,8754826296,2130,2130,2130,2130,0
20231108,183200,8754826296,2130,2130,2130,2130,0
20231108,183100,8754826296,2130,2130,2130,2130,0
20231108,183000,8754826296,2130,2130,2130,2130,0
20231108,182900,8754826296,2130,2130,2130,2130,0
20231108,182800,8754826296,2130,2130,2130,2130,60350
20231108,182700,8754826296,2130,2130,2130,2130,0
20231108,182600,8754826296,2130,2130,2130,2130,0
20231108,182500,8754826296,2130,2130,2130,2130,0
20231108,182400,8754826296,2130,2130,2130,2130,0
20231108,182300,8754826296,2130,2130,2130,2130,0
20231108,182200,8754826296,2130,2130,2130,2130,0
20231108,182100,8754826296,2130,2130,2130,2130,0
20231108,182000,8754826296,2130,2130,2130,2130,0
20231108,181900,8754826296,2130,2130,2130,2130,0
20231108,181800,8754826296,2130,2130,2130,2130,0
20231108,181700,8754826296,2130,2130,2130,2130,0
20231108,181600,8754826296,2130,2130,2130,2130,0
20231108,181500,8754826296,2130,2130,2130,2130,0
20231108,181400,8754826296,2130,2130,2130,2130,0
20231108,181300,8754826296,2130,2130,2130,2130,0
20231108,181200,8754826296,2130,2130,2130,2130,0
20231108,181100,8754826296,2130,2130,2130,2130,0
20231108,181000,8754826296,2130,2130,2130,2130,0
20231108,180900,8754826296,2130,2130,2130,2130,0
20231108,180800,8754826296,2130,2130,2130,2130,0
20231108,180700,8754826296,2130,2130,2130,2130,0
20231108,180600,8754826296,2130,2130,2130,2130,0
20231108,180500,8754826296,2130,2130,2130,2130,0
20231108,180400,8754826296,2130,2130,2130,2130,0
20231108,180300,8754826296,2130,2130,2130,2130,0
20231108,180200,8754826296,2130,2130,2130,2130,0
20231108,180100,8754826296,2130,2130,2130,2130,0
20231108,180000,8754826296,2130,2130,2130,2130,0
20231108,175900,8754826296,2130,2130,2130,2130,0
20231108,175800,8754826296,2130,2130,2130,2130,60350
20231108,175700,8754826296,2130,2130,2130,2130,0
20231108,175600,8754826296,2130,2130,2130,2130,0
20231108,175500,8754826296,2130,2130,2130,2130,0
20231108,175400,8754826296,2130,2130,2130,2130,0
20231108,175300,8754826296,2130,2130,2130,2130,0
20231108,175200,8754826296,2130,2130,2130,2130,0
20231108,175100,8754826296,2130,2130,2130,2130,0
20231108,175000,8754826296,2130,2130,2130,2130,0
20231108,174900,8754826296,2130,2130,2130,2130,0
20231108,174800,8754826296,2130,2130,2130,2130,0
20231108,174700,8754826296,2130,2130,2130,2130,0
20231108,174600,8754826296,2130,2130,2130,2130,0
20231108,174500,8754826296,2130,2130,2130,2130,0
20231108,174400,8754826296,2130,2130,2130,2130,0
20231108,174300,8754826296,2130,2130,2130,2130,0
20231108,174200,8754826296,2130,2130,2130,2130,0
20231108,174100,8754826296,2130,2130,2130,2130,0
20231108,174000,8754826296,2130,2130,2130,2130,0
20231108,173900,8754826296,2130,2130,2130,2130,0
20231108,173800,8754826296,2130,2130,2130,2130,0
20231108,173700,8754826296,2130,2130,2130,2130,0
20231108,173600,8754826296,2130,2130,2130,2130,0
20231108,173500,8754826296,2130,2130,2130,2130,0
20231108,173400,8754826296,2130,2130,2130,2130,0
20231108,173300,8754826296,2130,2130,2130,2130,0
20231108,173200,8754826296,2130,2130,2130,2130,0
20231108,173100,8754826296,2130,2130,2130,2130,0
20231108,173000,8754826296,2130,2130,2130,2130,0
20231108,172900,8754826296,2130,2130,2130,2130,0
20231108,172800,8754826296,2130,2130,2130,2130,60350
20231108,172700,8754826296,2130,2130,2130,2130,0
20231108,172600,8754826296,2130,2130,2130,2130,0
20231108,172500,8754826296,2130,2130,2130,2130,0
20231108,172400,8754826296,2130,2130,2130,2130,0
20231108,172300,8754826296,2130,2130,2130,2130,0
20231108,172200,8754826296,2130,2130,2130,2130,0
20231108,172100,8754826296,2130,2130,2130,2130,0
20231108,172000,8754826296,2130,2130,2130,2130,0
20231108,171900,8754826296,2130,2130,2130,2130,0
20231108,171800,8754826296,2130,2130,2130,2130,0
20231108,171700,8754826296,2130,2130,2130,2130,0
20231108,171600,8754826296,2130,2130,2130,2130,0
20231108,171500,8754826296,2130,2130,2130,2130,0
20231108,171400,8754826296,2130,2130,2130,2130,0
20231108,171300,8754826296,2130,2130,2130,2130,0
20231108,171200,8754826296,2130,2130,2130,2130,0
20231108,171100,8754826296,2130,2130,2130,2130,0
20231108,171000,8754826296,2130,2130,2130,2130,0
20231108,170900,8754826296,2130,2130,2130,2130,0
20231108,170800,8754826296,2130,2130,2130,2130,0
20231108,170700,8754826296,2130,2130,2130,2130,0
20231108,170600,8754826296,2130,2130,2130,2130,0
20231108,170500,8754826296,2130,2130,2130,2130,0
20231108,170400,8754826296,2130,2130,2130,2130,0
20231108,170300,8754826296,2130,2130,2130,2130,0
20231108,170200,8754826296,2130,2130,2130,2130,0
20231108,170100,8754826296,2130,2130,2130,2130,0
20231108,170000,8754826296,2130,2130,2130,2130,0
20231108,165900,8754826296,2130,2130,2130,2130,0
20231108,165800,8754826296,2130,2130,2130,2130,60350
20231108,165700,8754826296,2130,2130,2130,2130,0
20231108,165600,8754826296,2130,2130,2130,2130,0
20231108,165500,8754826296,2130,2130,2130,2130,0
20231108,165400,8754826296,2130,2130,2130,2130,0
20231108,165300,8754826296,2130,2130,2130,2130,0
20231108,165200,8754826296,2130,2130,2130,2130,0
20231108,165100,8754826296,2130,2130,2130,2130,0
20231108,165000,8754826296,2130,2130,2130,2130,0
20231108,164900,8754826296,2130,2130,2130,2130,0
20231108,164800,8754826296,2130,2130,2130,2130,0
20231108,164700,8754826296,2130,2130,2130,2130,0
20231108,164600,8754826296,2130,2130,2130,2130,0
20231108,164500,8754826296,2130,2130,2130,2130,0
20231108,164400,8754826296,2130,2130,2130,2130,0
20231108,164300,8754826296,2130,2130,2130,2130,0
20231108,164200,8754826296,2130,2130,2130,2130,0
20231108,164100,8754826296,2130,2130,2130,2130,0
20231108,164000,8754826296,2130,2130,2130,2130,0
20231108,163900,8754826296,2130,2130,2130,2130,0
20231108,163800,8754826296,2130,2130,2130,2130,0
20231108,163700,8754826296,2130,2130,2130,2130,0
20231108,163600,8754826296,2130,2130,2130,2130,0
20231108,163500,8754826296,2130,2130,2130,2130,0
20231108,163400,8754826296,2130,2130,2130,2130,0
20231108,163300,8754826296,2130,2130,2130,2130,0
20231108,163200,8754826296,2130,2130,2130,2130,0
20231108,163100,8754826296,2130,2130,2130,2130,0
20231108,163000,8754826296,2130,2130,2130,2130,0
20231108,162900,8754826296,2130,2130,2130,2130,0
20231108,162800,8754826296,2130,2130,2130,2130,60350
20231108,162700,8754826296,2130,2130,2130,2130,0
20231108,162600,8754826296,2130,2130,2130,2130,0
20231108,162500,8754826296,2130,2130,2130,2130,0
20231108,162400,8754826296,2130,2130,2130,2130,0
20231108,162300,8754826296,2130,2130,2130,2130,0
20231108,162200,8754826296,2130,2130,2130,2130,0
20231108,162100,8754826296,2130,2130,2130,2130,0
20231108,162000,8754826296,2130,2130,2130,2130,0
20231108,161900,8754826296,2130,2130,2130,2130,0
20231108,161800,8754826296,2130,2130,2130,2130,0
20231108,161700,8754826296,2130,2130,2130,2130,0
20231108,161600,8754826296,2130,2130,2130,2130,0
20231108,161500,8754826296,2130,2130,2130,2130,0
20231108,161400,8754826296,2130,2130,2130,2130,0
20231108,161300,8754826296,2130,2130,2130,2130,0
20231108,161200,8754826296,2130,2130,2130,2130,0
20231108,161100,8754826296,2130,2130,2130,2130,0
20231108,161000,8754826296,2130,2130,2130,2130,0
20231108,160900,8754826296,2130,2130,2130,2130,0
20231108,160800,8754826296,2130,2130,2130,2130,0
20231108,160700,8754826296,2130,2130,2130,2130,0
20231108,160600,8754826296,2130,2130,2130,2130,0
20231108,160500,8754826296,2130,2130,2130,2130,0
20231108,160400,8754826296,2130,2130,2130,2130,0
20231108,160300,8754826296,2130,2130,2130,2130,0
20231108,160200,8754826296,2130,2130,2130,2130,0
20231108,160100,8754826296,2130,2130,2130,2130,0
20231108,160000,8754826296,2130,2130,2130,2130,0
20231108,155900,8754826296,2130,2130,2130,2130,0
20231108,155800,8754826296,2130,2130,2130,2130,60350
20231108,155700,8754826296,2130,2130,2130,2130,0
20231108,155600,8754826296,2130,2130,2130,2130,0
20231108,155500,8754826296,2130,2130,2130,2130,0
20231108,155400,8754826296,2130,2130,2130,2130,0
20231108,155300,8754826296,2130,2130,2130,2130,0
20231108,155200,8754826296,2130,2130,2130,2130,0
20231108,155100,8754826296,2130,2130,2130,2130,0
20231108,155000,8754826296,2130,2130,2130,2130,0
20231108,154900,8754826296,2130,2130,2130,2130,0
20231108,154800,8754826296,2130,2130,2130,2130,0
20231108,154700,8754826296,2130,2130,2130,2130,0
20231108,154600,8754826296,2130,2130,2130,2130,0
20231108,154500,8754826296,2130,2130,2130,2130,0
20231108,154400,8754826296,2130,2130,2130,2130,0
20231108,154300,8754826296,2130,2130,2130,2130,0
20231108,154200,8754826296,2130,2130,2130,2130,0
20231108,154100,8754826296,2130,2130,2130,2130,0
20231108,154000,8754826296,2130,2130,2130,2130,0
20231108,153900,8754826296,2130,2130,2130,2130,0
20231108,153800,8754826296,2130,2130,2130,2130,0
20231108,153700,8754826296,2130,2130,2130,2130,0
20231108,153600,8754826296,2130,2130,2130,2130,0
20231108,153500,8754826296,2130,2130,2130,2130,0
20231108,153400,8754826296,2130,2130,2130,2130,0
20231108,153300,8754826296,2130,2130,2130,2130,0
20231108,153200,8754826296,2130,2130,2130,2130,0
20231108,153100,8754826296,2130,2130,2130,2130,0
20231108,153000,8754826296,2130,2130,2130,2130,60350
20231108,152900,8626280796,2140,2140,2140,2140,0
20231108,152800,8626280796,2140,2140,2140,2140,0
20231108,152700,8626280796,2140,2140,2140,2140,0
20231108,152600,8626280796,2140,2140,2140,2140,0
20231108,152500,8626280796,2140,2140,2140,2140,0
20231108,152400,8626280796,2140,2140,2140,2140,0
20231108,152300,8626280796,2140,2140,2140,2140,0
20231108,152200,8626280796,2140,2140,2140,2140,0
20231108,152100,8626280796,2140,2140,2140,2140,0
20231108,152000,8626280796,2140,2140,2140,2140,0
20231108,151900,8626280796,2140,2100,2155,2080,74734
20231108,151800,8467170286,2100,2085,2110,2085,6685
20231108,151700,8453140096,2095,2060,2095,2060,11297
20231108,151600,8429667421,2075,2065,2075,2055,7199
20231108,151500,8414798786,2075,2070,2080,2060,4473
20231108,151400,8405519971,2065,2070,2070,2050,18068
20231108,151300,8368289171,2080,2080,2090,2070,4209
20231108,151200,8359557226,2090,2080,2100,2075,363
20231108,151100,8358801246,2100,2085,2125,2080,11661
20231108,151000,8334228931,2105,2060,2105,2060,5910
20231108,150900,8321961991,2075,2085,2100,2055,17997
20231108,150800,8284661971,2095,2105,2115,2080,14091
20231108,150700,8255142751,2125,2105,2125,2090,10207
20231108,150600,8233632716,2110,2120,2125,2100,35501
20231108,150500,8158549766,2125,2130,2135,2120,5119
20231108,150400,8147631451,2130,2135,2135,2120,7980
20231108,150300,8130674761,2135,2115,2140,2115,21181
20231108,150200,8085570201,2115,2105,2140,2105,37011
20231108,150100,8006904066,2105,2090,2105,2090,9104
20231108,150000,7987776101,2105,2070,2105,2070,6652
20231108,145900,7973854761,2090,2090,2090,2070,8279
20231108,145800,7956628541,2105,2075,2105,2075,2706
20231108,145700,7950948091,2075,2100,2100,2075,8237
20231108,145600,7933788791,2095,2120,2120,2095,10091
20231108,145500,7912555701,2120,2105,2120,2095,4417
20231108,145400,7903224171,2100,2110,2110,2100,2696
20231108,145300,7897542601,2110,2100,2120,2100,10536
20231108,145200,7875297766,2095,2070,2100,2060,13257
20231108,145100,7847601991,2070,2065,2085,2065,3028
20231108,145000,7841325956,2070,2055,2085,2055,7415
20231108,144900,7826011096,2055,2060,2075,2050,21014
20231108,144800,7782763621,2060,2060,2060,2035,6527
20231108,144700,7769439756,2060,2040,2070,2030,22011
20231108,144600,7724519611,2040,2070,2080,2035,30619
20231108,144500,7661661571,2085,2085,2090,2065,3936
20231108,144400,7653492066,2085,2070,2090,2070,4624
20231108,144300,7643869681,2080,2055,2080,2055,15674
20231108,144200,7611517971,2065,2075,2090,2040,37988
20231108,144100,7533154486,2070,2105,2105,2070,16398
20231108,144000,7498948616,2105,2110,2120,2100,13195
20231108,143900,7471207701,2105,2140,2145,2100,13532
20231108,143800,7442480166,2145,2155,2160,2135,15857
20231108,143700,7408402001,2155,2130,2155,2105,33066
20231108,143600,7337979356,2135,2155,2155,2125,13609
20231108,143500,7308902736,2155,2145,2155,2140,12888
20231108,143400,7281194076,2145,2150,2150,2140,6932
20231108,143300,7266342836,2155,2140,2155,2140,7818
20231108,143200,7249549646,2140,2140,2145,2135,3978
20231108,143100,7241032851,2140,2150,2155,2140,19808
20231108,143000,7198505546,2145,2160,2160,2145,42113
20231108,142900,7107791386,2160,2135,2160,2135,23908
20231108,142800,7056378381,2135,2150,2155,2135,10929
20231108,142700,7032936956,2150,2110,2155,2110,40207
20231108,142600,6946940186,2110,2120,2130,2105,9597
20231108,142500,6926651156,2120,2130,2135,2120,16170
20231108,142400,6892291981,2125,2120,2130,2120,12531
20231108,142300,6865686171,2120,2130,2140,2100,43305
20231108,142200,6773984241,2135,2140,2140,2120,16852
20231108,142100,6738118671,2120,2165,2165,2120,49307
20231108,142000,6632631571,2165,2150,2175,2140,82790
20231108,141900,6453502156,2150,2110,2165,2090,77962
20231108,141800,6287502946,2110,2130,2135,2110,28940
20231108,141700,6226108856,2125,2155,2155,2105,66357
20231108,141600,6085025766,2155,2150,2185,2135,139944
20231108,141500,5782184521,2150,2125,2150,2120,29606
20231108,141400,5718908876,2125,2135,2140,2125,11054
20231108,141300,5695334031,2135,2115,2135,2115,23790
20231108,141200,5644867256,2115,2135,2135,2115,30073
20231108,141100,5581016771,2135,2115,2135,2110,39568
20231108,141000,5496999951,2115,2135,2140,2100,41780
20231108,140900,5408446526,2130,2165,2170,2130,58155
20231108,140800,5283672666,2165,2170,2190,2150,187171
20231108,140700,4877153451,2160,2115,2170,2115,285315
20231108,140600,4264465781,2115,2080,2120,2080,31698
20231108,140500,4197638131,2085,2090,2090,2080,1446
20231108,140400,4194628656,2080,2075,2085,2075,5230
20231108,140300,4183746746,2095,2075,2095,2075,2366
20231108,140200,4178807231,2080,2100,2100,2075,11223
20231108,140100,4155420206,2100,2090,2110,2090,18665
20231108,140000,4116129011,2085,2070,2085,2070,1654
20231108,135900,4112696916,2070,2065,2085,2065,6849
20231108,135800,4098477126,2065,2070,2080,2060,2288
20231108,135700,4093726526,2060,2060,2080,2060,2446
20231108,135600,4088668046,2055,2105,2115,2050,23301
20231108,135500,4040156011,2115,2110,2125,2100,18291
20231108,135400,4001558716,2110,2105,2120,2100,21867
20231108,135300,3955376846,2100,2100,2105,2095,20765
20231108,135200,3911767516,2095,2090,2115,2085,32749
20231108,135100,3842949591,2085,2070,2110,2070,30747
20231108,135000,3778697486,2070,2055,2070,2045,11232
20231108,134900,3755644351,2055,2055,2070,2040,10778
20231108,134800,3733552236,2060,2070,2070,2040,21554
20231108,134700,3689313691,2065,2065,2075,2065,2710
20231108,134600,3683715096,2065,2070,2105,2050,14909
20231108,134500,3652794066,2065,2065,2095,2060,10467
20231108,134400,3631059826,2080,2095,2100,2065,13564
20231108,134300,3602844046,2100,2065,2100,2065,15576
20231108,134200,3570403101,2065,2095,2115,2060,39303
20231108,134100,3487990241,2095,2080,2095,2060,12230
20231108,134000,3462578091,2060,2090,2105,2060,29309
20231108,133900,3401671726,2085,2120,2120,2065,43548
20231108,133800,3310509476,2115,2140,2150,2090,103438
20231108,133700,3091059411,2145,2030,2150,2025,177791
20231108,133600,2714152136,2030,2035,2045,2010,27166
20231108,133500,2659095556,2030,2000,2065,2000,33616
20231108,133400,2590501981,2010,1983,2010,1983,15902
20231108,133300,2558742740,1978,1991,1991,1978,8171
20231108,133200,2542531359,1991,1984,1997,1976,6224
20231108,133100,2530141942,1984,1987,1989,1966,31778
20231108,133000,2467199541,1987,1989,1992,1987,7252
20231108,132900,2452782309,1989,2005,2005,1984,26752
20231108,132800,2399594077,2000,2005,2020,1976,44570
20231108,132700,2310680079,2000,2015,2050,1997,43462
20231108,132600,2222859423,2005,2085,2085,2005,61869
20231108,132500,2096093533,2085,2075,2110,2060,101375
20231108,132400,1884639203,2070,2000,2115,2000,239163
20231108,132300,1387083378,1989,1980,2010,1974,22817
20231108,132200,1341543779,1979,1977,1979,1977,2772
20231108,132100,1336058375,1977,1971,1979,1967,795
20231108,132000,1334491114,1963,1970,1972,1962,3581
20231108,131900,1327457390,1970,1994,1994,1969,9689
20231108,131800,1308307474,1995,1953,1995,1952,10536
20231108,131700,1287505031,1956,1960,1969,1956,1297
20231108,131600,1284964500,1959,1968,1969,1959,699
20231108,131500,1283592954,1959,1956,1969,1956,3815
20231108,131400,1276115535,1956,1959,1960,1952,1745
20231108,131300,1272702613,1962,1949,1962,1949,843
20231108,131200,1271052506,1949,1947,1949,1938,2478
20231108,131100,1266228865,1947,1953,1959,1938,2951
20231108,131000,1260493432,1953,1952,1953,1943,212
20231108,130900,1260081417,1953,1937,1953,1937,1111
20231108,130800,1257922503,1937,1942,1942,1935,2731
20231108,130700,1252635462,1942,1925,1942,1925,6649
20231108,130600,1239732278,1935,1930,1943,1917,8895
20231108,130500,1222626710,1930,1945,1945,1925,8333
20231108,130400,1206524915,1944,1951,1955,1938,12392
20231108,130300,1182363992,1953,1979,1979,1953,14442
20231108,130200,1153873033,1979,1980,1994,1979,6555
20231108,130100,1140881263,1979,2005,2005,1979,10097
20231108,130000,1120839872,2010,1988,2010,1978,17237
20231108,125900,1086616907,1978,1989,2005,1976,12266
20231108,125800,1062244466,1989,1989,2040,1984,23514
20231108,125700,1014810313,1979,1997,2035,1962,38075
20231108,125600,939098785,2005,2045,2065,1997,61244
20231108,125500,814812872,2055,2015,2090,2015,174308
20231108,125400,456619537,2050,2050,2050,2050,0
20231108,125300,456619537,2050,2050,2050,2050,0
20231108,125200,456619537,2050,1926,2050,1925,62474
20231108,125100,331947141,1926,1917,1930,1908,3596
20231108,125000,325039545,1914,1907,1918,1907,3990
20231108,124900,317414874,1907,1909,1915,1901,3778
20231108,124800,310215213,1909,1914,1917,1907,3440
20231108,124700,303644572,1914,1916,1929,1914,3042
20231108,124600,297808057,1919,1924,1933,1916,9387
20231108,124500,279796318,1924,1998,2010,1914,22954
20231108,124400,234562449,1998,1904,1998,1902,55918
20231108,124300,124950539,1906,1912,1912,1906,673
20231108,124200,123666031,1913,1912,1913,1912,244
20231108,124100,123199378,1913,1913,1913,1913,1751
20231108,124000,119849715,1913,1912,1914,1912,2697
20231108,123900,114690416,1912,1892,1919,1892,4431
20231108,123800,106258600,1892,1892,1892,1892,104
20231108,123700,106061832,1892,1890,1892,1890,141
20231108,123600,105795340,1890,1890,1890,1890,1010
20231108,123500,103886440,1890,1890,1890,1890,553
20231108,123400,102841270,1890,1889,1890,1889,2802
20231108,123300,97546034,1889,1886,1889,1886,1392
20231108,123200,94917665,1886,1881,1886,1881,2395
20231108,123100,90407768,1881,1877,1881,1877,5475
20231108,123000,80120662,1872,1872,1875,1872,5814
20231108,122900,69224533,1872,1872,1872,1872,3000
20231108,122800,63608533,1872,1871,1872,1871,669
20231108,122700,62356434,1870,1871,1871,1870,298
20231108,122600,61798951,1872,1871,1872,1871,317
20231108,122500,61205824,1871,1868,1871,1868,3945
20231108,122400,53832897,1868,1868,1868,1868,0
20231108,122300,53832897,1868,1868,1868,1868,0
20231108,122200,53832897,1868,1868,1868,1868,0
20231108,122100,53832897,1868,1868,1868,1868,0
20231108,122000,53832897,1868,1868,1868,1868,4500
20231108,121900,45426897,1868,1868,1868,1868,0
20231108,121800,45426897,1868,1868,1868,1868,0
20231108,121700,45426897,1868,1868,1868,1868,0
20231108,121600,45426897,1868,1868,1868,1868,0
20231108,121500,45426897,1868,1868,1868,1868,0
20231108,121400,45426897,1868,1868,1868,1868,0
20231108,121300,45426897,1868,1868,1868,1868,0
20231108,121200,45426897,1868,1868,1868,1868,0
20231108,121100,45426897,1868,1868,1868,1868,0
20231108,121000,45426897,1868,1868,1868,1868,0
20231108,120900,45426897,1868,1868,1868,1868,0
20231108,120800,45426897,1868,1868,1868,1868,0
20231108,120700,45426897,1868,1868,1868,1868,0
20231108,120600,45426897,1868,1868,1868,1868,0
20231108,120500,45426897,1868,1868,1868,1868,0
20231108,120400,45426897,1868,1868,1868,1868,6
20231108,120300,45415689,1869,1869,1869,1869,0
20231108,120200,45415689,1869,1869,1869,1869,0
20231108,120100,45415689,1869,1869,1869,1869,0
20231108,120000,45415689,1869,1869,1869,1869,0
20231108,115900,45415689,1869,1869,1869,1869,0
20231108,115800,45415689,1869,1869,1869,1869,0
20231108,115700,45415689,1869,1869,1869,1869,0
20231108,115600,45415689,1869,1869,1869,1869,0
20231108,115500,45415689,1869,1869,1869,1869,0
20231108,115400,45415689,1869,1869,1869,1869,0
20231108,115300,45415689,1869,1869,1869,1869,0
20231108,115200,45415689,1869,1869,1869,1869,0
20231108,115100,45415689,1869,1869,1869,1869,1
20231108,115000,45413820,1860,1860,1860,1860,394
20231108,114900,44680980,1860,1860,1860,1860,0
20231108,114800,44680980,1860,1860,1860,1860,0
20231108,114700,44680980,1860,1860,1860,1860,0
20231108,114600,44680980,1860,1860,1860,1860,0
20231108,114500,44680980,1860,1860,1860,1860,100
20231108,114400,44494980,1860,1860,1860,1860,0
20231108,114300,44494980,1860,1860,1860,1860,200
20231108,114200,44122980,1860,1860,1860,1860,0
20231108,114100,44122980,1860,1860,1860,1860,0
20231108,114000,44122980,1860,1860,1860,1860,1
20231108,113900,44121120,1870,1870,1870,1870,0
20231108,113800,44121120,1870,1870,1870,1870,0
20231108,113700,44121120,1870,1870,1870,1870,0
20231108,113600,44121120,1870,1870,1870,1870,0
20231108,113500,44121120,1870,1870,1870,1870,0
20231108,113400,44121120,1870,1870,1870,1870,0
20231108,113300,44121120,1870,1870,1870,1870,0
20231108,113200,44121120,1870,1870,1870,1870,0
20231108,113100,44121120,1870,1870,1870,1870,0
20231108,113000,44121120,1870,1870,1870,1870,0
20231108,112900,44121120,1870,1870,1870,1870,0
20231108,112800,44121120,1870,1870,1870,1870,0
20231108,112700,44121120,1870,1870,1870,1870,0
20231108,112600,44121120,1870,1870,1870,1870,0
20231108,112500,44121120,1870,1870,1870,1870,0
20231108,112400,44121120,1870,1870,1870,1870,0
20231108,112300,44121120,1870,1870,1870,1870,0
20231108,112200,44121120,1870,1870,1870,1870,0
20231108,112100,44121120,1870,1870,1870,1870,0
20231108,112000,44121120,1870,1870,1870,1870,0
20231108,111900,44121120,1870,1870,1870,1870,0
20231108,111800,44121120,1870,1870,1870,1870,0
20231108,111700,44121120,1870,1870,1870,1870,0
20231108,111600,44121120,1870,1870,1870,1870,0
20231108,111500,44121120,1870,1870,1870,1870,0
20231108,111400,44121120,1870,1870,1870,1870,0
20231108,111300,44121120,1870,1870,1870,1870,0
20231108,111200,44121120,1870,1870,1870,1870,0
20231108,111100,44121120,1870,1870,1870,1870,0
20231108,111000,44121120,1870,1870,1870,1870,0
20231108,110900,44121120,1870,1870,1870,1870,0
20231108,110800,44121120,1870,1870,1870,1870,0
20231108,110700,44121120,1870,1870,1870,1870,0
20231108,110600,44121120,1870,1870,1870,1870,0
20231108,110500,44121120,1870,1870,1870,1870,0
20231108,110400,44121120,1870,1870,1870,1870,0
20231108,110300,44121120,1870,1870,1870,1870,0
20231108,110200,44121120,1870,1870,1870,1870,0
20231108,110100,44121120,1870,1870,1870,1870,0
20231108,110000,44121120,1870,1870,1870,1870,0
20231108,105900,44121120,1870,1870,1870,1870,0
20231108,105800,44121120,1870,1870,1870,1870,0
20231108,105700,44121120,1870,1870,1870,1870,1
20231108,105600,44119250,1870,1870,1870,1870,2
20231108,105500,44115510,1870,1870,1870,1870,0
20231108,105400,44115510,1870,1870,1870,1870,0
20231108,105300,44115510,1870,1870,1870,1870,0
20231108,105200,44115510,1870,1870,1870,1870,3
20231108,105100,44109900,1871,1871,1871,1871,0
20231108,105000,44109900,1871,1871,1871,1871,0
20231108,104900,44109900,1871,1871,1871,1871,0
20231108,104800,44109900,1871,1871,1871,1871,0
20231108,104700,44109900,1871,1871,1871,1871,0
20231108,104600,44109900,1871,1871,1871,1871,0
20231108,104500,44109900,1871,1871,1871,1871,0
20231108,104400,44109900,1871,1871,1871,1871,0
20231108,104300,44109900,1871,1871,1871,1871,0
20231108,104200,44109900,1871,1871,1871,1871,0
20231108,104100,44109900,1871,1871,1871,1871,0
20231108,104000,44109900,1871,1871,1871,1871,0
20231108,103900,44109900,1871,1871,1871,1871,0
20231108,103800,44109900,1871,1871,1871,1871,0
20231108,103700,44109900,1871,1871,1871,1871,0
20231108,103600,44109900,1871,1871,1871,1871,0
20231108,103500,44109900,1871,1871,1871,1871,0
20231108,103400,44109900,1871,1871,1871,1871,0
20231108,103300,44109900,1871,1871,1871,1871,0
20231108,103200,44109900,1871,1871,1871,1871,0
20231108,103100,44109900,1871,1871,1871,1871,0
20231108,103000,44109900,1871,1871,1871,1871,4
20231108,102900,44102416,1858,1860,1860,1858,9
20231108,102800,44085685,1862,1862,1862,1862,0
20231108,102700,44085685,1862,1862,1862,1862,483
20231108,102600,43186339,1861,1861,1861,1861,0
20231108,102500,43186339,1861,1861,1861,1861,17
20231108,102400,43154702,1861,1861,1861,1861,1
20231108,102300,43152841,1862,1872,1872,1862,139
20231108,102200,42893993,1872,1872,1872,1872,0
20231108,102100,42893993,1872,1872,1872,1872,0
20231108,102000,42893993,1872,1872,1872,1872,0
20231108,101900,42893993,1872,1872,1872,1872,0
20231108,101800,42893993,1872,1872,1872,1872,0
20231108,101700,42893993,1872,1872,1872,1872,0
20231108,101600,42893993,1872,1872,1872,1872,1
20231108,101500,42892121,1862,1872,1872,1862,1520
20231108,101400,40061645,1872,1872,1872,1872,0
20231108,101300,40061645,1872,1872,1872,1872,0
20231108,101200,40061645,1872,1872,1872,1872,0
20231108,101100,40061645,1872,1872,1872,1872,0
20231108,101000,40061645,1872,1872,1872,1872,0
20231108,100900,40061645,1872,1872,1872,1872,0
20231108,100800,40061645,1872,1872,1872,1872,0
20231108,100700,40061645,1872,1872,1872,1872,0
20231108,100600,40061645,1872,1872,1872,1872,0
20231108,100500,40061645,1872,1872,1872,1872,1
20231108,100400,40059773,1863,1863,1863,1863,0
20231108,100300,40059773,1863,1864,1873,1863,27
20231108,100200,40009461,1874,1874,1874,1874,0
20231108,100100,40009461,1874,1874,1874,1874,0
20231108,100000,40009461,1874,1874,1874,1874,0
20231108,095900,40009461,1874,1874,1874,1874,0
20231108,095800,40009461,1874,1874,1874,1874,0
20231108,095700,40009461,1874,1874,1874,1874,0
20231108,095600,40009461,1874,1874,1874,1874,0
20231108,095500,40009461,1874,1874,1874,1874,0
20231108,095400,40009461,1874,1874,1874,1874,100
20231108,095300,39822061,1875,1875,1875,1875,0
20231108,095200,39822061,1875,1875,1875,1875,0
20231108,095100,39822061,1875,1875,1875,1875,0
20231108,095000,39822061,1875,1875,1875,1875,0
20231108,094900,39822061,1875,1868,1875,1868,10000
20231108,094800,21091299,1868,1866,1868,1866,2050
20231108,094700,17263725,1866,1866,1866,1866,0
20231108,094600,17263725,1866,1866,1866,1866,0
20231108,094500,17263725,1866,1866,1866,1866,114
20231108,094400,17051001,1868,1868,1868,1868,0
20231108,094300,17051001,1868,1864,1868,1864,2729
20231108,094200,11963581,1864,1863,1864,1863,405
20231108,094100,11209021,1863,1863,1863,1863,0
20231108,094000,11209021,1863,1863,1863,1863,1
20231108,093900,11207158,1863,1863,1863,1863,5
20231108,093800,11197843,1863,1863,1863,1863,0
20231108,093700,11197843,1863,1863,1863,1863,5
20231108,093600,11188528,1863,1863,1863,1863,0
20231108,093500,11188528,1863,1863,1863,1863,0
20231108,093400,11188528,1863,1859,1863,1859,3
20231108,093300,11182944,1842,1854,1854,1842,208
20231108,093200,10799308,1853,1853,1853,1853,0
20231108,093100,10799308,1853,1853,1853,1853,30
20231108,093000,10743718,1853,1853,1853,1853,0
20231108,092900,10743718,1853,1853,1853,1853,110
20231108,092800,10539888,1864,1864,1864,1864,0
20231108,092700,10539888,1864,1864,1864,1864,1000
20231108,092600,8675888,1864,1864,1864,1864,0
20231108,092500,8675888,1864,1864,1864,1864,0
20231108,092400,8675888,1864,1864,1864,1864,0
20231108,092300,8675888,1864,1864,1864,1864,1000
20231108,092200,6811888,1864,1863,1864,1863,1000
20231108,092100,4947918,1863,1863,1863,1863,0
20231108,092000,4947918,1863,1863,1863,1863,0
20231108,091900,4947918,1863,1863,1863,1863,0
20231108,091800,4947918,1863,1863,1863,1863,0
20231108,091700,4947918,1863,1863,1863,1863,0
20231108,091600,4947918,1863,1863,1863,1863,5
20231108,091500,4938603,1864,1864,1864,1864,0
20231108,091400,4938603,1864,1864,1864,1864,0
20231108,091300,4938603,1864,1864,1864,1864,0
20231108,091200,4938603,1864,1862,1864,1862,2
20231108,091100,4934877,1845,1857,1857,1845,1315
20231108,091000,2506989,1875,1875,1875,1875,0
20231108,090900,2506989,1875,1875,1875,1875,0
20231108,090800,2506989,1875,1858,1875,1846,121
20231108,090700,2282778,1874,1871,1874,1871,2
20231108,090600,2279033,1868,1865,1868,1865,133
20231108,090500,2030985,1865,1865,1865,1865,0
20231108,090400,2030985,1865,1865,1865,1865,0
20231108,090300,2030985,1865,1865,1865,1865,2
20231108,090200,2027255,1865,1865,1865,1865,0
20231108,090100,2027255,1865,1865,1865,1865,4
20231108,090000,2019795,1865,1865,1865,1865,1083