stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,210500,5167987007,2375,2375,2375,2375,50498
20231107,210400,5167987007,2375,2375,2375,2375,0
20231107,210300,5167987007,2375,2375,2375,2375,0
20231107,210200,5167987007,2375,2375,2375,2375,0
20231107,210100,5167987007,2375,2375,2375,2375,0
20231107,210000,5167987007,2375,2375,2375,2375,0
20231107,205900,5167987007,2375,2375,2375,2375,0
20231107,205800,5167987007,2375,2375,2375,2375,0
20231107,205700,5167987007,2375,2375,2375,2375,0
20231107,205600,5167987007,2375,2375,2375,2375,0
20231107,205500,5167987007,2375,2375,2375,2375,0
20231107,205400,5167987007,2375,2375,2375,2375,0
20231107,205300,5167987007,2375,2375,2375,2375,0
20231107,205200,5167987007,2375,2375,2375,2375,0
20231107,205100,5167987007,2375,2375,2375,2375,0
20231107,205000,5167987007,2375,2375,2375,2375,0
20231107,204900,5167987007,2375,2375,2375,2375,0
20231107,204800,5167987007,2375,2375,2375,2375,0
20231107,204700,5167987007,2375,2375,2375,2375,0
20231107,204600,5167987007,2375,2375,2375,2375,0
20231107,204500,5167987007,2375,2375,2375,2375,0
20231107,204400,5167987007,2375,2375,2375,2375,0
20231107,204300,5167987007,2375,2375,2375,2375,0
20231107,204200,5167987007,2375,2375,2375,2375,0
20231107,204100,5167987007,2375,2375,2375,2375,0
20231107,204000,5167987007,2375,2375,2375,2375,0
20231107,203900,5167987007,2375,2375,2375,2375,0
20231107,203800,5167987007,2375,2375,2375,2375,0
20231107,203700,5167987007,2375,2375,2375,2375,0
20231107,203600,5167987007,2375,2375,2375,2375,0
20231107,203500,5167987007,2375,2375,2375,2375,50498
20231107,203400,5167987007,2375,2375,2375,2375,0
20231107,203300,5167987007,2375,2375,2375,2375,0
20231107,203200,5167987007,2375,2375,2375,2375,0
20231107,203100,5167987007,2375,2375,2375,2375,0
20231107,203000,5167987007,2375,2375,2375,2375,0
20231107,202900,5167987007,2375,2375,2375,2375,0
20231107,202800,5167987007,2375,2375,2375,2375,0
20231107,202700,5167987007,2375,2375,2375,2375,0
20231107,202600,5167987007,2375,2375,2375,2375,0
20231107,202500,5167987007,2375,2375,2375,2375,0
20231107,202400,5167987007,2375,2375,2375,2375,0
20231107,202300,5167987007,2375,2375,2375,2375,0
20231107,202200,5167987007,2375,2375,2375,2375,0
20231107,202100,5167987007,2375,2375,2375,2375,0
20231107,202000,5167987007,2375,2375,2375,2375,0
20231107,201900,5167987007,2375,2375,2375,2375,0
20231107,201800,5167987007,2375,2375,2375,2375,0
20231107,201700,5167987007,2375,2375,2375,2375,0
20231107,201600,5167987007,2375,2375,2375,2375,0
20231107,201500,5167987007,2375,2375,2375,2375,0
20231107,201400,5167987007,2375,2375,2375,2375,0
20231107,201300,5167987007,2375,2375,2375,2375,0
20231107,201200,5167987007,2375,2375,2375,2375,0
20231107,201100,5167987007,2375,2375,2375,2375,0
20231107,201000,5167987007,2375,2375,2375,2375,0
20231107,200900,5167987007,2375,2375,2375,2375,0
20231107,200800,5167987007,2375,2375,2375,2375,0
20231107,200700,5167987007,2375,2375,2375,2375,0
20231107,200600,5167987007,2375,2375,2375,2375,0
20231107,200500,5167987007,2375,2375,2375,2375,50498
20231107,200400,5167987007,2375,2375,2375,2375,0
20231107,200300,5167987007,2375,2375,2375,2375,0
20231107,200200,5167987007,2375,2375,2375,2375,0
20231107,200100,5167987007,2375,2375,2375,2375,0
20231107,200000,5167987007,2375,2375,2375,2375,0
20231107,195900,5167987007,2375,2375,2375,2375,0
20231107,195800,5167987007,2375,2375,2375,2375,0
20231107,195700,5167987007,2375,2375,2375,2375,0
20231107,195600,5167987007,2375,2375,2375,2375,0
20231107,195500,5167987007,2375,2375,2375,2375,0
20231107,195400,5167987007,2375,2375,2375,2375,0
20231107,195300,5167987007,2375,2375,2375,2375,0
20231107,195200,5167987007,2375,2375,2375,2375,0
20231107,195100,5167987007,2375,2375,2375,2375,0
20231107,195000,5167987007,2375,2375,2375,2375,0
20231107,194900,5167987007,2375,2375,2375,2375,0
20231107,194800,5167987007,2375,2375,2375,2375,0
20231107,194700,5167987007,2375,2375,2375,2375,0
20231107,194600,5167987007,2375,2375,2375,2375,0
20231107,194500,5167987007,2375,2375,2375,2375,0
20231107,194400,5167987007,2375,2375,2375,2375,0
20231107,194300,5167987007,2375,2375,2375,2375,0
20231107,194200,5167987007,2375,2375,2375,2375,0
20231107,194100,5167987007,2375,2375,2375,2375,0
20231107,194000,5167987007,2375,2375,2375,2375,0
20231107,193900,5167987007,2375,2375,2375,2375,0
20231107,193800,5167987007,2375,2375,2375,2375,0
20231107,193700,5167987007,2375,2375,2375,2375,0
20231107,193600,5167987007,2375,2375,2375,2375,0
20231107,193500,5167987007,2375,2375,2375,2375,50498
20231107,193400,5167987007,2375,2375,2375,2375,0
20231107,193300,5167987007,2375,2375,2375,2375,0
20231107,193200,5167987007,2375,2375,2375,2375,0
20231107,193100,5167987007,2375,2375,2375,2375,0
20231107,193000,5167987007,2375,2375,2375,2375,0
20231107,192900,5167987007,2375,2375,2375,2375,0
20231107,192800,5167987007,2375,2375,2375,2375,0
20231107,192700,5167987007,2375,2375,2375,2375,0
20231107,192600,5167987007,2375,2375,2375,2375,0
20231107,192500,5167987007,2375,2375,2375,2375,0
20231107,192400,5167987007,2375,2375,2375,2375,0
20231107,192300,5167987007,2375,2375,2375,2375,0
20231107,192200,5167987007,2375,2375,2375,2375,0
20231107,192100,5167987007,2375,2375,2375,2375,0
20231107,192000,5167987007,2375,2375,2375,2375,0
20231107,191900,5167987007,2375,2375,2375,2375,0
20231107,191800,5167987007,2375,2375,2375,2375,0
20231107,191700,5167987007,2375,2375,2375,2375,0
20231107,191600,5167987007,2375,2375,2375,2375,0
20231107,191500,5167987007,2375,2375,2375,2375,0
20231107,191400,5167987007,2375,2375,2375,2375,0
20231107,191300,5167987007,2375,2375,2375,2375,0
20231107,191200,5167987007,2375,2375,2375,2375,0
20231107,191100,5167987007,2375,2375,2375,2375,0
20231107,191000,5167987007,2375,2375,2375,2375,0
20231107,190900,5167987007,2375,2375,2375,2375,0
20231107,190800,5167987007,2375,2375,2375,2375,0
20231107,190700,5167987007,2375,2375,2375,2375,0
20231107,190600,5167987007,2375,2375,2375,2375,0
20231107,190500,5167987007,2375,2375,2375,2375,50498
20231107,190400,5167987007,2375,2375,2375,2375,0
20231107,190300,5167987007,2375,2375,2375,2375,0
20231107,190200,5167987007,2375,2375,2375,2375,0
20231107,190100,5167987007,2375,2375,2375,2375,0
20231107,190000,5167987007,2375,2375,2375,2375,0
20231107,185900,5167987007,2375,2375,2375,2375,0
20231107,185800,5167987007,2375,2375,2375,2375,0
20231107,185700,5167987007,2375,2375,2375,2375,0
20231107,185600,5167987007,2375,2375,2375,2375,0
20231107,185500,5167987007,2375,2375,2375,2375,0
20231107,185400,5167987007,2375,2375,2375,2375,0
20231107,185300,5167987007,2375,2375,2375,2375,0
20231107,185200,5167987007,2375,2375,2375,2375,0
20231107,185100,5167987007,2375,2375,2375,2375,0
20231107,185000,5167987007,2375,2375,2375,2375,0
20231107,184900,5167987007,2375,2375,2375,2375,0
20231107,184800,5167987007,2375,2375,2375,2375,0
20231107,184700,5167987007,2375,2375,2375,2375,0
20231107,184600,5167987007,2375,2375,2375,2375,0
20231107,184500,5167987007,2375,2375,2375,2375,0
20231107,184400,5167987007,2375,2375,2375,2375,0
20231107,184300,5167987007,2375,2375,2375,2375,0
20231107,184200,5167987007,2375,2375,2375,2375,0
20231107,184100,5167987007,2375,2375,2375,2375,0
20231107,184000,5167987007,2375,2375,2375,2375,0
20231107,183900,5167987007,2375,2375,2375,2375,0
20231107,183800,5167987007,2375,2375,2375,2375,0
20231107,183700,5167987007,2375,2375,2375,2375,0
20231107,183600,5167987007,2375,2375,2375,2375,0
20231107,183500,5167987007,2375,2375,2375,2375,50498
20231107,183400,5167987007,2375,2375,2375,2375,0
20231107,183300,5167987007,2375,2375,2375,2375,0
20231107,183200,5167987007,2375,2375,2375,2375,0
20231107,183100,5167987007,2375,2375,2375,2375,0
20231107,183000,5167987007,2375,2375,2375,2375,0
20231107,182900,5167987007,2375,2375,2375,2375,0
20231107,182800,5167987007,2375,2375,2375,2375,0
20231107,182700,5167987007,2375,2375,2375,2375,0
20231107,182600,5167987007,2375,2375,2375,2375,0
20231107,182500,5167987007,2375,2375,2375,2375,0
20231107,182400,5167987007,2375,2375,2375,2375,0
20231107,182300,5167987007,2375,2375,2375,2375,0
20231107,182200,5167987007,2375,2375,2375,2375,0
20231107,182100,5167987007,2375,2375,2375,2375,0
20231107,182000,5167987007,2375,2375,2375,2375,0
20231107,181900,5167987007,2375,2375,2375,2375,0
20231107,181800,5167987007,2375,2375,2375,2375,0
20231107,181700,5167987007,2375,2375,2375,2375,0
20231107,181600,5167987007,2375,2375,2375,2375,0
20231107,181500,5167987007,2375,2375,2375,2375,0
20231107,181400,5167987007,2375,2375,2375,2375,0
20231107,181300,5167987007,2375,2375,2375,2375,0
20231107,181200,5167987007,2375,2375,2375,2375,0
20231107,181100,5167987007,2375,2375,2375,2375,0
20231107,181000,5167987007,2375,2375,2375,2375,0
20231107,180900,5167987007,2375,2375,2375,2375,0
20231107,180800,5167987007,2375,2375,2375,2375,0
20231107,180700,5167987007,2375,2375,2375,2375,0
20231107,180600,5167987007,2375,2375,2375,2375,0
20231107,180500,5167987007,2375,2375,2375,2375,50498
20231107,180400,5167987007,2375,2375,2375,2375,0
20231107,180300,5167987007,2375,2375,2375,2375,0
20231107,180200,5167987007,2375,2375,2375,2375,0
20231107,180100,5167987007,2375,2375,2375,2375,0
20231107,180000,5167987007,2375,2375,2375,2375,0
20231107,175900,5167987007,2375,2375,2375,2375,0
20231107,175800,5167987007,2375,2375,2375,2375,0
20231107,175700,5167987007,2375,2375,2375,2375,0
20231107,175600,5167987007,2375,2375,2375,2375,0
20231107,175500,5167987007,2375,2375,2375,2375,0
20231107,175400,5167987007,2375,2375,2375,2375,0
20231107,175300,5167987007,2375,2375,2375,2375,0
20231107,175200,5167987007,2375,2375,2375,2375,0
20231107,175100,5167987007,2375,2375,2375,2375,0
20231107,175000,5167987007,2375,2375,2375,2375,0
20231107,174900,5167987007,2375,2375,2375,2375,0
20231107,174800,5167987007,2375,2375,2375,2375,0
20231107,174700,5167987007,2375,2375,2375,2375,0
20231107,174600,5167987007,2375,2375,2375,2375,0
20231107,174500,5167987007,2375,2375,2375,2375,0
20231107,174400,5167987007,2375,2375,2375,2375,0
20231107,174300,5167987007,2375,2375,2375,2375,0
20231107,174200,5167987007,2375,2375,2375,2375,0
20231107,174100,5167987007,2375,2375,2375,2375,0
20231107,174000,5167987007,2375,2375,2375,2375,0
20231107,173900,5167987007,2375,2375,2375,2375,0
20231107,173800,5167987007,2375,2375,2375,2375,0
20231107,173700,5167987007,2375,2375,2375,2375,0
20231107,173600,5167987007,2375,2375,2375,2375,0
20231107,173500,5167987007,2375,2375,2375,2375,50498
20231107,173400,5167987007,2375,2375,2375,2375,0
20231107,173300,5167987007,2375,2375,2375,2375,0
20231107,173200,5167987007,2375,2375,2375,2375,0
20231107,173100,5167987007,2375,2375,2375,2375,0
20231107,173000,5167987007,2375,2375,2375,2375,0
20231107,172900,5167987007,2375,2375,2375,2375,0
20231107,172800,5167987007,2375,2375,2375,2375,0
20231107,172700,5167987007,2375,2375,2375,2375,0
20231107,172600,5167987007,2375,2375,2375,2375,0
20231107,172500,5167987007,2375,2375,2375,2375,0
20231107,172400,5167987007,2375,2375,2375,2375,0
20231107,172300,5167987007,2375,2375,2375,2375,0
20231107,172200,5167987007,2375,2375,2375,2375,0
20231107,172100,5167987007,2375,2375,2375,2375,0
20231107,172000,5167987007,2375,2375,2375,2375,0
20231107,171900,5167987007,2375,2375,2375,2375,0
20231107,171800,5167987007,2375,2375,2375,2375,0
20231107,171700,5167987007,2375,2375,2375,2375,0
20231107,171600,5167987007,2375,2375,2375,2375,0
20231107,171500,5167987007,2375,2375,2375,2375,0
20231107,171400,5167987007,2375,2375,2375,2375,0
20231107,171300,5167987007,2375,2375,2375,2375,0
20231107,171200,5167987007,2375,2375,2375,2375,0
20231107,171100,5167987007,2375,2375,2375,2375,0
20231107,171000,5167987007,2375,2375,2375,2375,0
20231107,170900,5167987007,2375,2375,2375,2375,0
20231107,170800,5167987007,2375,2375,2375,2375,0
20231107,170700,5167987007,2375,2375,2375,2375,0
20231107,170600,5167987007,2375,2375,2375,2375,0
20231107,170500,5167987007,2375,2375,2375,2375,50498
20231107,170400,5167987007,2375,2375,2375,2375,0
20231107,170300,5167987007,2375,2375,2375,2375,0
20231107,170200,5167987007,2375,2375,2375,2375,0
20231107,170100,5167987007,2375,2375,2375,2375,0
20231107,170000,5167987007,2375,2375,2375,2375,0
20231107,165900,5167987007,2375,2375,2375,2375,0
20231107,165800,5167987007,2375,2375,2375,2375,0
20231107,165700,5167987007,2375,2375,2375,2375,0
20231107,165600,5167987007,2375,2375,2375,2375,0
20231107,165500,5167987007,2375,2375,2375,2375,0
20231107,165400,5167987007,2375,2375,2375,2375,0
20231107,165300,5167987007,2375,2375,2375,2375,0
20231107,165200,5167987007,2375,2375,2375,2375,0
20231107,165100,5167987007,2375,2375,2375,2375,0
20231107,165000,5167987007,2375,2375,2375,2375,0
20231107,164900,5167987007,2375,2375,2375,2375,0
20231107,164800,5167987007,2375,2375,2375,2375,0
20231107,164700,5167987007,2375,2375,2375,2375,0
20231107,164600,5167987007,2375,2375,2375,2375,0
20231107,164500,5167987007,2375,2375,2375,2375,0
20231107,164400,5167987007,2375,2375,2375,2375,0
20231107,164300,5167987007,2375,2375,2375,2375,0
20231107,164200,5167987007,2375,2375,2375,2375,0
20231107,164100,5167987007,2375,2375,2375,2375,0
20231107,164000,5167987007,2375,2375,2375,2375,0
20231107,163900,5167987007,2375,2375,2375,2375,0
20231107,163800,5167987007,2375,2375,2375,2375,0
20231107,163700,5167987007,2375,2375,2375,2375,0
20231107,163600,5167987007,2375,2375,2375,2375,0
20231107,163500,5167987007,2375,2375,2375,2375,50498
20231107,163400,5167987007,2375,2375,2375,2375,0
20231107,163300,5167987007,2375,2375,2375,2375,0
20231107,163200,5167987007,2375,2375,2375,2375,0
20231107,163100,5167987007,2375,2375,2375,2375,0
20231107,163000,5167987007,2375,2375,2375,2375,0
20231107,162900,5167987007,2375,2375,2375,2375,0
20231107,162800,5167987007,2375,2375,2375,2375,0
20231107,162700,5167987007,2375,2375,2375,2375,0
20231107,162600,5167987007,2375,2375,2375,2375,0
20231107,162500,5167987007,2375,2375,2375,2375,0
20231107,162400,5167987007,2375,2375,2375,2375,0
20231107,162300,5167987007,2375,2375,2375,2375,0
20231107,162200,5167987007,2375,2375,2375,2375,0
20231107,162100,5167987007,2375,2375,2375,2375,0
20231107,162000,5167987007,2375,2375,2375,2375,0
20231107,161900,5167987007,2375,2375,2375,2375,0
20231107,161800,5167987007,2375,2375,2375,2375,0
20231107,161700,5167987007,2375,2375,2375,2375,0
20231107,161600,5167987007,2375,2375,2375,2375,0
20231107,161500,5167987007,2375,2375,2375,2375,0
20231107,161400,5167987007,2375,2375,2375,2375,0
20231107,161300,5167987007,2375,2375,2375,2375,0
20231107,161200,5167987007,2375,2375,2375,2375,0
20231107,161100,5167987007,2375,2375,2375,2375,0
20231107,161000,5167987007,2375,2375,2375,2375,0
20231107,160900,5167987007,2375,2375,2375,2375,0
20231107,160800,5167987007,2375,2375,2375,2375,0
20231107,160700,5167987007,2375,2375,2375,2375,0
20231107,160600,5167987007,2375,2375,2375,2375,0
20231107,160500,5167987007,2375,2375,2375,2375,50498
20231107,160400,5167987007,2375,2375,2375,2375,0
20231107,160300,5167987007,2375,2375,2375,2375,0
20231107,160200,5167987007,2375,2375,2375,2375,0
20231107,160100,5167987007,2375,2375,2375,2375,0
20231107,160000,5167987007,2375,2375,2375,2375,0
20231107,155900,5167987007,2375,2375,2375,2375,0
20231107,155800,5167987007,2375,2375,2375,2375,0
20231107,155700,5167987007,2375,2375,2375,2375,0
20231107,155600,5167987007,2375,2375,2375,2375,0
20231107,155500,5167987007,2375,2375,2375,2375,0
20231107,155400,5167987007,2375,2375,2375,2375,0
20231107,155300,5167987007,2375,2375,2375,2375,0
20231107,155200,5167987007,2375,2375,2375,2375,0
20231107,155100,5167987007,2375,2375,2375,2375,0
20231107,155000,5167987007,2375,2375,2375,2375,0
20231107,154900,5167987007,2375,2375,2375,2375,0
20231107,154800,5167987007,2375,2375,2375,2375,0
20231107,154700,5167987007,2375,2375,2375,2375,0
20231107,154600,5167987007,2375,2375,2375,2375,0
20231107,154500,5167987007,2375,2375,2375,2375,0
20231107,154400,5167987007,2375,2375,2375,2375,0
20231107,154300,5167987007,2375,2375,2375,2375,0
20231107,154200,5167987007,2375,2375,2375,2375,0
20231107,154100,5167987007,2375,2375,2375,2375,0
20231107,154000,5167987007,2375,2375,2375,2375,0
20231107,153900,5167987007,2375,2375,2375,2375,0
20231107,153800,5167987007,2375,2375,2375,2375,0
20231107,153700,5167987007,2375,2375,2375,2375,0
20231107,153600,5167987007,2375,2375,2375,2375,0
20231107,153500,5167987007,2375,2375,2375,2375,50498
20231107,153400,5167987007,2375,2375,2375,2375,0
20231107,153300,5167987007,2375,2375,2375,2375,0
20231107,153200,5167987007,2375,2375,2375,2375,0
20231107,153100,5167987007,2375,2375,2375,2375,0
20231107,153000,5167987007,2375,2375,2375,2375,50498
20231107,152900,5048054257,2375,2375,2375,2375,0
20231107,152800,5048054257,2375,2375,2375,2375,0
20231107,152700,5048054257,2375,2375,2375,2375,0
20231107,152600,5048054257,2375,2375,2375,2375,0
20231107,152500,5048054257,2375,2375,2375,2375,0
20231107,152400,5048054257,2375,2375,2375,2375,0
20231107,152300,5048054257,2375,2375,2375,2375,0
20231107,152200,5048054257,2375,2375,2375,2375,0
20231107,152100,5048054257,2375,2375,2375,2375,0
20231107,152000,5048054257,2375,2375,2375,2375,0
20231107,151900,5048054257,2375,2340,2380,2325,53818
20231107,151800,4921041832,2340,2320,2340,2315,6732
20231107,151700,4905383632,2325,2320,2330,2300,10925
20231107,151600,4880083342,2320,2290,2320,2290,18523
20231107,151500,4837406737,2290,2285,2295,2285,2375
20231107,151400,4831961552,2295,2275,2295,2275,7668
20231107,151300,4814464062,2270,2285,2295,2265,10967
20231107,151200,4789510092,2290,2285,2290,2275,7600
20231107,151100,4772173697,2295,2295,2310,2285,10203
20231107,151000,4748740782,2285,2285,2300,2275,18136
20231107,150900,4707262142,2280,2290,2295,2280,4573
20231107,150800,4696797472,2285,2285,2300,2285,4156
20231107,150700,4687266367,2290,2275,2295,2275,6024
20231107,150600,4673485642,2260,2310,2310,2250,54900
20231107,150500,4548274112,2310,2290,2320,2290,28969
20231107,150400,4481509242,2285,2280,2295,2280,3739
20231107,150300,4472949942,2280,2280,2280,2255,18317
20231107,150200,4431314252,2275,2285,2295,2275,9157
20231107,150100,4410430307,2300,2280,2300,2280,5464
20231107,150000,4397902692,2280,2305,2305,2275,43853
20231107,145900,4297137572,2300,2270,2300,2265,14638
20231107,145800,4263634197,2265,2285,2300,2265,18800
20231107,145700,4220698437,2290,2240,2330,2240,35158
20231107,145600,4140695337,2235,2235,2240,2210,10061
20231107,145500,4118315942,2230,2255,2265,2230,8572
20231107,145400,4098997427,2245,2265,2265,2220,10074
20231107,145300,4076518187,2265,2260,2265,2230,25008
20231107,145200,4020257077,2260,2245,2260,2230,13679
20231107,145100,3989527932,2240,2215,2245,2195,45089
20231107,145000,3889128997,2215,2175,2215,2160,9425
20231107,144900,3868552812,2180,2220,2245,2130,56975
20231107,144800,3744604727,2210,2210,2230,2185,9679
20231107,144700,3723253487,2200,2255,2255,2170,92454
20231107,144600,3520749137,2230,2350,2355,2225,97708
20231107,144500,3294826757,2350,2350,2350,2350,0
20231107,144400,3294826757,2350,2350,2350,2350,0
20231107,144300,3294826757,2350,2200,2350,2200,57660
20231107,144200,3164594047,2210,2205,2210,2190,13388
20231107,144100,3135049202,2185,2180,2225,2180,11060
20231107,144000,3110761522,2180,2170,2185,2145,39619
20231107,143900,3025053687,2170,2180,2205,2170,31171
20231107,143800,2956914437,2190,2230,2300,2170,141807
20231107,143700,2640040002,2230,2180,2230,2175,53472
20231107,143600,2522812732,2170,2170,2170,2170,0
20231107,143500,2522812732,2170,2170,2170,2165,14226
20231107,143400,2491942797,2160,2165,2170,2160,16077
20231107,143300,2457120022,2160,2155,2165,2155,588
20231107,143200,2455849907,2165,2145,2165,2145,67501
20231107,143100,2310253677,2145,2145,2145,2145,42
20231107,143000,2310163587,2145,2145,2145,2140,133
20231107,142900,2309878857,2140,2140,2140,2140,393
20231107,142800,2309037837,2130,2130,2130,2130,4413
20231107,142700,2299638147,2130,2130,2130,2130,6036
20231107,142600,2286781467,2130,2125,2130,2125,6
20231107,142500,2286768692,2130,2145,2150,2130,12718
20231107,142400,2259650887,2150,2150,2150,2135,4280
20231107,142300,2250492842,2150,2145,2150,2135,5270
20231107,142200,2239240477,2145,2150,2150,2145,250
20231107,142100,2238703977,2150,2150,2150,2150,66
20231107,142000,2238562077,2145,2150,2150,2145,401
20231107,141900,2237701927,2145,2150,2150,2145,1306
20231107,141800,2234900527,2145,2145,2145,2145,1
20231107,141700,2234898382,2145,2150,2150,2145,4159
20231107,141600,2225956712,2145,2135,2145,2135,7500
20231107,141500,2209901712,2130,2130,2130,2130,10
20231107,141400,2209880412,2140,2140,2140,2135,2657
20231107,141300,2204194507,2145,2145,2145,2145,20
20231107,141200,2204151607,2145,2150,2150,2145,129
20231107,141100,2203874357,2150,2150,2150,2150,31
20231107,141000,2203807707,2145,2150,2150,2130,4023
20231107,140900,2195167617,2150,2120,2150,2110,16009
20231107,140800,2160911077,2120,2120,2120,2120,210
20231107,140700,2160465877,2130,2130,2130,2130,513
20231107,140600,2159373187,2130,2125,2130,2125,1025
20231107,140500,2157195057,2125,2135,2135,2125,403
20231107,140400,2156338182,2125,2125,2125,2125,200
20231107,140300,2155913182,2135,2135,2135,2130,868
20231107,140200,2154061837,2135,2135,2135,2135,1
20231107,140100,2154059702,2140,2140,2140,2140,0
20231107,140000,2154059702,2140,2140,2140,2140,0
20231107,135900,2154059702,2140,2140,2140,2140,0
20231107,135800,2154059702,2140,2120,2140,2120,2837
20231107,135700,2147995242,2120,2140,2140,2120,101
20231107,135600,2147779122,2120,2120,2120,2120,685
20231107,135500,2146326922,2140,2140,2140,2140,15
20231107,135400,2146294822,2125,2140,2140,2125,1482
20231107,135300,2143144012,2140,2140,2140,2140,1
20231107,135200,2143141872,2140,2140,2140,2140,1
20231107,135100,2143139732,2140,2140,2140,2140,0
20231107,135000,2143139732,2140,2140,2140,2140,1002
20231107,134900,2140995452,2140,2145,2145,2130,1182
20231107,134800,2138470902,2145,2130,2145,2130,511
20231107,134700,2137382457,2130,2130,2130,2130,5210
20231107,134600,2126285157,2145,2145,2145,2145,0
20231107,134500,2126285157,2145,2135,2145,2135,2738
20231107,134400,2120422197,2145,2145,2150,2140,428
20231107,134300,2119504697,2150,2135,2150,2135,3742
20231107,134200,2111488737,2135,2135,2135,2135,0
20231107,134100,2111488737,2135,2135,2140,2135,1312
20231107,134000,2108687062,2135,2140,2140,2135,1532
20231107,133900,2105408587,2145,2140,2145,2140,1005
20231107,133800,2103257862,2145,2145,2145,2145,0
20231107,133700,2103257862,2145,2140,2145,2140,509
20231107,133600,2102166097,2150,2140,2150,2140,3017
20231107,133500,2095704452,2145,2140,2145,2140,2033
20231107,133400,2091353787,2140,2140,2140,2140,1845
20231107,133300,2087405487,2145,2140,2145,2140,5658
20231107,133200,2075291222,2150,2145,2150,2145,45
20231107,133100,2075194692,2150,2155,2155,2150,977
20231107,133000,2073094132,2155,2150,2155,2150,4518
20231107,132900,2063380422,2150,2145,2150,2145,5116
20231107,132800,2052398452,2145,2140,2145,2140,6993
20231107,132700,2037426862,2140,2135,2140,2135,1234
20231107,132600,2034792267,2135,2135,2135,2130,2678
20231107,132500,2029074782,2135,2130,2135,2130,6858
20231107,132400,2014449182,2130,2130,2130,2130,0
20231107,132300,2014449182,2130,2120,2130,2120,620
20231107,132200,2013134662,2130,2130,2130,2130,501
20231107,132100,2012067532,2130,2125,2130,2125,2952
20231107,132000,2005784527,2130,2130,2130,2130,376
20231107,131900,2004983647,2130,2130,2130,2130,882
20231107,131800,2003104987,2135,2125,2135,2125,2457
20231107,131700,1997866782,2125,2125,2125,2125,872
20231107,131600,1996013782,2120,2125,2125,2115,102
20231107,131500,1995797047,2125,2125,2130,2125,217
20231107,131400,1995335897,2125,2115,2125,2115,1833
20231107,131300,1991459092,2115,2125,2125,2110,10605
20231107,131200,1969010652,2125,2130,2130,2125,5272
20231107,131100,1957797652,2135,2135,2135,2135,2000
20231107,131000,1953527652,2135,2135,2135,2135,0
20231107,130900,1953527652,2135,2140,2140,2135,4747
20231107,130800,1943370307,2140,2130,2140,2125,1961
20231107,130700,1939203097,2130,2130,2135,2130,127
20231107,130600,1938932517,2130,2130,2145,2130,4803
20231107,130500,1928699127,2130,2150,2150,2130,1664
20231107,130400,1925146837,2145,2150,2150,2140,2207
20231107,130300,1920412822,2150,2135,2150,2135,15001
20231107,130200,1888258972,2135,2135,2135,2130,1251
20231107,130100,1885594087,2135,2140,2140,2135,127
20231107,130000,1885322937,2135,2140,2140,2135,341
20231107,125900,1884593337,2140,2130,2140,2130,3719
20231107,125800,1876655337,2130,2130,2130,2130,160
20231107,125700,1876314537,2140,2130,2140,2130,5071
20231107,125600,1865463197,2130,2140,2140,2130,1675
20231107,125500,1861885447,2140,2130,2140,2125,5886
20231107,125400,1849314292,2140,2145,2145,2140,51
20231107,125300,1849204902,2145,2145,2145,2145,2001
20231107,125200,1844912757,2135,2140,2140,2135,10301
20231107,125100,1822889622,2140,2135,2140,2135,3851
20231107,125000,1814648582,2135,2130,2145,2130,390
20231107,124900,1813817522,2125,2140,2145,2125,1459
20231107,124800,1810704087,2140,2130,2140,2130,3507
20231107,124700,1803234137,2130,2130,2145,2125,8536
20231107,124600,1785055062,2130,2140,2155,2130,7261
20231107,124500,1769523727,2145,2145,2165,2145,31758
20231107,124400,1701198482,2145,2145,2145,2130,9171
20231107,124300,1681532192,2145,2135,2145,2125,14004
20231107,124200,1651617597,2145,2100,2145,2100,81804
20231107,124100,1478266467,2100,2090,2100,2090,1385
20231107,124000,1475358147,2100,2095,2100,2095,3055
20231107,123900,1468955682,2095,2090,2095,2090,298
20231107,123800,1468332597,2090,2090,2090,2090,483
20231107,123700,1467323127,2075,2080,2080,2075,1241
20231107,123600,1464744372,2085,2085,2085,2085,0
20231107,123500,1464744372,2085,2085,2085,2085,644
20231107,123400,1463401632,2085,2085,2085,2085,494
20231107,123300,1462371642,2085,2085,2085,2085,1010
20231107,123200,1460265792,2085,2085,2085,2085,1148
20231107,123100,1457872212,2095,2095,2095,2095,501
20231107,123000,1456822617,2085,2085,2085,2085,1440
20231107,122900,1453820217,2075,2085,2085,2075,6107
20231107,122800,1441112592,2090,2090,2090,2090,5563
20231107,122700,1429485922,2090,2090,2090,2090,373
20231107,122600,1428706352,2090,2085,2090,2085,3057
20231107,122500,1422317227,2090,2075,2090,2075,4774
20231107,122400,1412396162,2075,2065,2075,2065,6497
20231107,122300,1398966212,2065,2055,2065,2055,6722
20231107,122200,1385105882,2050,2050,2050,2050,115
20231107,122100,1384870132,2050,2050,2060,2050,1212
20231107,122000,1382385432,2050,2055,2055,2050,1386
20231107,121900,1379537222,2045,2035,2045,2035,6806
20231107,121800,1365629897,2030,2025,2035,2020,1658
20231107,121700,1362266957,2020,2010,2020,2010,2437
20231107,121600,1357350907,2010,2010,2010,2010,0
20231107,121500,1357350907,2010,2015,2015,2010,5318
20231107,121400,1346660142,2015,2020,2020,2015,3415
20231107,121300,1339776842,2020,2030,2035,2020,13934
20231107,121200,1311591177,2045,2030,2045,2030,56
20231107,121100,1311477407,2030,2030,2030,2030,4505
20231107,121000,1302332257,2030,2040,2045,2030,808
20231107,120900,1300680812,2040,2050,2050,2040,9237
20231107,120800,1281769857,2060,2055,2060,2055,2002
20231107,120700,1277655737,2055,2065,2070,2055,1867
20231107,120600,1273809962,2065,2060,2065,2060,798
20231107,120500,1272162357,2060,2070,2070,2060,133
20231107,120400,1271888307,2070,2070,2070,2070,377
20231107,120300,1271107917,2075,2065,2075,2065,696
20231107,120200,1269670037,2050,2075,2075,2050,9996
20231107,120100,1249060187,2065,2065,2075,2065,2561
20231107,120000,1243766722,2060,2075,2075,2050,16978
20231107,115900,1208899782,2065,2080,2080,2060,11407
20231107,115800,1185282622,2095,2080,2100,2080,3286
20231107,115700,1178407202,2095,2075,2115,2070,39767
20231107,115600,1095080667,2075,2085,2085,2065,13121
20231107,115500,1067924547,2070,2075,2075,2070,4213
20231107,115400,1059196212,2075,2100,2100,2065,13083
20231107,115300,1032054962,2090,2095,2110,2090,17889
20231107,115200,994440157,2095,2080,2105,2075,37006
20231107,115100,916987322,2075,2065,2075,2065,5735
20231107,115000,905100902,2065,2065,2065,2060,5127
20231107,114900,894513747,2060,2050,2060,2050,10392
20231107,114800,873158082,2050,2045,2065,2045,5747
20231107,114700,861372622,2045,2065,2065,2045,8314
20231107,114600,844283947,2065,2050,2065,2050,5955
20231107,114500,832056762,2065,2030,2085,2030,37251
20231107,114400,755485232,2030,2025,2030,2025,14973
20231107,114300,725151277,2025,2015,2025,2010,14256
20231107,114200,696444962,2025,2020,2030,2020,4387
20231107,114100,687569962,2020,2005,2020,2005,14466
20231107,114000,658462357,2005,1994,2010,1994,28421
20231107,113900,601613526,1994,1990,1994,1990,4941
20231107,113800,591767493,1990,1976,1990,1976,7605
20231107,113700,576692323,1976,1973,1976,1973,17383
20231107,113600,542389871,1973,1967,1973,1967,542
20231107,113500,541323745,1967,1959,1967,1959,6051
20231107,113400,529469228,1959,1959,1959,1959,5000
20231107,113300,519674228,1959,1959,1959,1959,1
20231107,113200,519672269,1959,1958,1959,1958,1105
20231107,113100,517508676,1958,1952,1958,1952,231
20231107,113000,517057758,1952,1952,1952,1952,130
20231107,112900,516803998,1958,1958,1958,1958,0
20231107,112800,516803998,1958,1958,1958,1958,3832
20231107,112700,509300942,1959,1959,1959,1959,9
20231107,112600,509283311,1958,1958,1958,1958,1198
20231107,112500,506937627,1958,1958,1958,1958,0
20231107,112400,506937627,1958,1958,1958,1958,0
20231107,112300,506937627,1958,1949,1958,1944,907
20231107,112200,505173652,1958,1958,1958,1958,8
20231107,112100,505157988,1958,1958,1958,1958,30
20231107,112000,505099248,1959,1959,1959,1959,0
20231107,111900,505099248,1959,1959,1959,1959,0
20231107,111800,505099248,1959,1959,1959,1959,0
20231107,111700,505099248,1959,1950,1959,1950,1000
20231107,111600,503145083,1950,1949,1950,1949,59
20231107,111500,503030087,1949,1950,1950,1943,21
20231107,111400,502989185,1948,1953,1953,1944,9668
20231107,111300,484171287,1953,1953,1953,1953,102
20231107,111200,483972081,1955,1955,1955,1955,4
20231107,111100,483964261,1955,1955,1955,1955,363
20231107,111000,483254596,1955,1950,1955,1950,1105
20231107,110900,481099321,1957,1958,1958,1947,4257
20231107,110800,472801893,1959,1954,1959,1952,1256
20231107,110700,470349914,1960,1960,1960,1960,41
20231107,110600,470269554,1961,1958,1962,1958,18
20231107,110500,470234285,1958,1959,1962,1958,326
20231107,110400,469595658,1964,1956,1964,1956,51
20231107,110300,469495566,1950,1970,1970,1947,11021
20231107,110200,447939941,1972,1965,1972,1964,3107
20231107,110100,441837682,1965,1974,1974,1965,21898
20231107,110000,398688921,1976,1976,1976,1976,212
20231107,105900,398270009,1975,1979,1979,1975,6677
20231107,105800,385071142,1979,1979,1979,1979,343
20231107,105700,384392345,1987,1988,1988,1987,590
20231107,105600,383219515,1989,1989,1989,1989,0
20231107,105500,383219515,1989,1989,1989,1989,50
20231107,105400,383120065,1989,1989,1989,1989,1
20231107,105300,383118076,1983,1983,1983,1983,0
20231107,105200,383118076,1983,1983,1983,1983,0
20231107,105100,383118076,1983,1983,1983,1983,0
20231107,105000,383118076,1983,1983,1983,1983,0
20231107,104900,383118076,1983,1983,1983,1983,0
20231107,104800,383118076,1983,1983,1983,1983,0
20231107,104700,383118076,1983,1983,1983,1983,0
20231107,104600,383118076,1983,1983,1983,1983,0
20231107,104500,383118076,1983,1983,1983,1983,0
20231107,104400,383118076,1983,1983,1983,1983,0
20231107,104300,383118076,1983,1977,1983,1975,1501
20231107,104200,380153393,1983,1973,1983,1973,1355
20231107,104100,377478210,1979,1983,1983,1979,3077
20231107,104000,371386343,1982,1984,1984,1982,2412
20231107,103900,366603087,1988,1988,1988,1988,0
20231107,103800,366603087,1988,1988,1988,1988,1
20231107,103700,366601099,1982,1982,1982,1982,859
20231107,103600,364898561,1983,1984,1984,1983,179
20231107,103500,364543427,1989,1989,1989,1989,50
20231107,103400,364443977,1989,1989,1989,1989,0
20231107,103300,364443977,1989,1989,1989,1989,1050
20231107,103200,362355527,1988,1988,1988,1988,50
20231107,103100,362256127,1988,1988,1988,1986,1948
20231107,103000,358386151,1995,1991,1995,1991,117
20231107,102900,358153200,1991,1995,1995,1990,1183
20231107,102800,355798611,1997,1997,1997,1997,1
20231107,102700,355796614,1990,1990,1990,1990,0
20231107,102600,355796614,1990,1987,1990,1987,6913
20231107,102500,342050366,1987,1987,1987,1987,0
20231107,102400,342050366,1987,1987,1987,1987,501
20231107,102300,341054879,1986,1986,1986,1986,0
20231107,102200,341054879,1986,1988,1988,1986,595
20231107,102100,339872947,1988,1987,1988,1987,1194
20231107,102000,337499675,1986,1986,1986,1986,36
20231107,101900,337428179,1982,1982,1982,1982,53
20231107,101800,337323133,1988,1988,1988,1988,0
20231107,101700,337323133,1988,1988,1988,1988,1005
20231107,101600,335325193,1989,1981,1989,1981,1298
20231107,101500,332747632,1981,1988,1989,1981,311
20231107,101400,332129409,1989,1989,1989,1989,0
20231107,101300,332129409,1989,1987,1989,1987,603
20231107,101200,330930118,1989,1987,1990,1986,4006
20231107,101100,322967596,1988,1991,1991,1988,3741
20231107,101000,315523515,1997,1997,1997,1997,0
20231107,100900,315523515,1997,1997,1997,1997,0
20231107,100800,315523515,1997,1995,1997,1995,1048
20231107,100700,313431734,1991,1991,1991,1991,40
20231107,100600,313352094,1996,1992,1996,1992,1000
20231107,100500,311358159,1995,1995,1995,1995,2
20231107,100400,311354169,1991,1991,1991,1991,0
20231107,100300,311354169,1991,1992,1992,1991,509
20231107,100200,310340331,1997,1998,1998,1997,1053
20231107,100100,308237437,1998,1998,1999,1998,3139
20231107,100000,301964013,1998,1998,1998,1997,4340
20231107,095900,293293693,1998,1997,1998,1997,4072
20231107,095800,285161678,1997,1995,1998,1995,7959
20231107,095700,269266941,1995,1995,1995,1995,206
20231107,095600,268855971,1994,1986,1994,1986,241
20231107,095500,268377321,1986,1986,1994,1986,1318
20231107,095400,265757941,1998,1998,1998,1998,0
20231107,095300,265757941,1998,1985,1998,1985,8842
20231107,095200,248154298,1985,1985,1985,1985,0
20231107,095100,248154298,1985,1985,1985,1985,0
20231107,095000,248154298,1985,1985,1985,1985,0
20231107,094900,248154298,1985,1985,1985,1985,0
20231107,094800,248154298,1985,1985,1985,1985,9
20231107,094700,248136433,1986,1986,1986,1986,0
20231107,094600,248136433,1986,1976,1986,1976,1001
20231107,094500,246158447,1986,1986,1986,1986,5
20231107,094400,246148517,1986,1986,1986,1986,0
20231107,094300,246148517,1986,1979,1986,1979,11038
20231107,094200,224250992,1972,1971,1972,1971,1120
20231107,094100,222043352,1972,1979,1981,1972,2001
20231107,094000,218090371,1979,1979,1979,1979,0
20231107,093900,218090371,1979,1979,1979,1979,0
20231107,093800,218090371,1979,1982,1982,1979,1594
20231107,093700,214935842,1979,1968,1982,1968,3791
20231107,093600,207437852,1979,1977,1979,1977,10002
20231107,093500,187654609,1972,1972,1977,1972,841
20231107,093400,185996152,1978,1978,1978,1978,0
20231107,093300,185996152,1978,1978,1978,1978,0
20231107,093200,185996152,1978,1978,1978,1978,0
20231107,093100,185996152,1978,1978,1978,1978,1
20231107,093000,185994174,1978,1978,1978,1978,15725
20231107,092900,154890124,1978,1978,1978,1978,20
20231107,092800,154850564,1978,1978,1978,1978,5
20231107,092700,154840674,1980,1980,1980,1980,0
20231107,092600,154840674,1980,1980,1980,1980,0
20231107,092500,154840674,1980,1980,1980,1980,1500
20231107,092400,151870674,1979,1979,1979,1966,80
20231107,092300,151712371,1980,1980,1980,1980,0
20231107,092200,151712371,1980,1980,1980,1980,10
20231107,092100,151692571,1982,1982,1982,1982,6
20231107,092000,151680679,1982,1973,1982,1965,6992
20231107,091900,137854448,1985,1979,1985,1979,142
20231107,091800,137573288,1985,1973,1985,1972,8721
20231107,091700,120370018,1987,1974,1987,1973,5377
20231107,091600,109758169,1988,1988,1988,1988,0
20231107,091500,109758169,1988,1988,1988,1988,1
20231107,091400,109756181,1975,1988,1988,1975,2147
20231107,091300,105502102,1989,1989,1990,1974,1093
20231107,091200,103334641,1990,1987,1990,1987,166
20231107,091100,103004400,1988,1987,1990,1974,2045
20231107,091000,98936952,1989,1989,1989,1989,1
20231107,090900,98934963,1973,1973,1973,1973,5000
20231107,090800,89069963,1989,1989,1989,1989,50
20231107,090700,88970513,1990,1995,1995,1990,220
20231107,090600,88532663,1995,1990,1995,1990,866
20231107,090500,86809318,1990,1995,1995,1961,231
20231107,090400,86352811,1995,1966,1997,1960,1006
20231107,090300,84375900,1998,1975,1998,1952,2588
20231107,090200,79239401,1976,1974,1976,1949,6907
20231107,090100,65601279,1958,1946,1958,1945,1182
20231107,090000,63292929,1953,1973,1973,1953,32117