stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,193200,115137955271,2150,2150,2150,2150,75976
20231107,193100,115137955271,2150,2150,2150,2150,0
20231107,193000,115137955271,2150,2150,2150,2150,0
20231107,192900,115137955271,2150,2150,2150,2150,0
20231107,192800,115137955271,2150,2150,2150,2150,0
20231107,192700,115137955271,2150,2150,2150,2150,0
20231107,192600,115137955271,2150,2150,2150,2150,0
20231107,192500,115137955271,2150,2150,2150,2150,0
20231107,192400,115137955271,2150,2150,2150,2150,0
20231107,192300,115137955271,2150,2150,2150,2150,0
20231107,192200,115137955271,2150,2150,2150,2150,0
20231107,192100,115137955271,2150,2150,2150,2150,0
20231107,192000,115137955271,2150,2150,2150,2150,0
20231107,191900,115137955271,2150,2150,2150,2150,0
20231107,191800,115137955271,2150,2150,2150,2150,0
20231107,191700,115137955271,2150,2150,2150,2150,0
20231107,191600,115137955271,2150,2150,2150,2150,0
20231107,191500,115137955271,2150,2150,2150,2150,0
20231107,191400,115137955271,2150,2150,2150,2150,0
20231107,191300,115137955271,2150,2150,2150,2150,0
20231107,191200,115137955271,2150,2150,2150,2150,0
20231107,191100,115137955271,2150,2150,2150,2150,0
20231107,191000,115137955271,2150,2150,2150,2150,0
20231107,190900,115137955271,2150,2150,2150,2150,0
20231107,190800,115137955271,2150,2150,2150,2150,0
20231107,190700,115137955271,2150,2150,2150,2150,0
20231107,190600,115137955271,2150,2150,2150,2150,0
20231107,190500,115137955271,2150,2150,2150,2150,0
20231107,190400,115137955271,2150,2150,2150,2150,0
20231107,190300,115137955271,2150,2150,2150,2150,0
20231107,190200,115137955271,2150,2150,2150,2150,75976
20231107,190100,115137955271,2150,2150,2150,2150,0
20231107,190000,115137955271,2150,2150,2150,2150,0
20231107,185900,115137955271,2150,2150,2150,2150,0
20231107,185800,115137955271,2150,2150,2150,2150,0
20231107,185700,115137955271,2150,2150,2150,2150,0
20231107,185600,115137955271,2150,2150,2150,2150,0
20231107,185500,115137955271,2150,2150,2150,2150,0
20231107,185400,115137955271,2150,2150,2150,2150,0
20231107,185300,115137955271,2150,2150,2150,2150,0
20231107,185200,115137955271,2150,2150,2150,2150,0
20231107,185100,115137955271,2150,2150,2150,2150,0
20231107,185000,115137955271,2150,2150,2150,2150,0
20231107,184900,115137955271,2150,2150,2150,2150,0
20231107,184800,115137955271,2150,2150,2150,2150,0
20231107,184700,115137955271,2150,2150,2150,2150,0
20231107,184600,115137955271,2150,2150,2150,2150,0
20231107,184500,115137955271,2150,2150,2150,2150,0
20231107,184400,115137955271,2150,2150,2150,2150,0
20231107,184300,115137955271,2150,2150,2150,2150,0
20231107,184200,115137955271,2150,2150,2150,2150,0
20231107,184100,115137955271,2150,2150,2150,2150,0
20231107,184000,115137955271,2150,2150,2150,2150,0
20231107,183900,115137955271,2150,2150,2150,2150,0
20231107,183800,115137955271,2150,2150,2150,2150,0
20231107,183700,115137955271,2150,2150,2150,2150,0
20231107,183600,115137955271,2150,2150,2150,2150,0
20231107,183500,115137955271,2150,2150,2150,2150,0
20231107,183400,115137955271,2150,2150,2150,2150,0
20231107,183300,115137955271,2150,2150,2150,2150,0
20231107,183200,115137955271,2150,2150,2150,2150,75976
20231107,183100,115137955271,2150,2150,2150,2150,0
20231107,183000,115137955271,2150,2150,2150,2150,0
20231107,182900,115137955271,2150,2150,2150,2150,0
20231107,182800,115137955271,2150,2150,2150,2150,0
20231107,182700,115137955271,2150,2150,2150,2150,0
20231107,182600,115137955271,2150,2150,2150,2150,0
20231107,182500,115137955271,2150,2150,2150,2150,0
20231107,182400,115137955271,2150,2150,2150,2150,0
20231107,182300,115137955271,2150,2150,2150,2150,0
20231107,182200,115137955271,2150,2150,2150,2150,0
20231107,182100,115137955271,2150,2150,2150,2150,0
20231107,182000,115137955271,2150,2150,2150,2150,0
20231107,181900,115137955271,2150,2150,2150,2150,0
20231107,181800,115137955271,2150,2150,2150,2150,0
20231107,181700,115137955271,2150,2150,2150,2150,0
20231107,181600,115137955271,2150,2150,2150,2150,0
20231107,181500,115137955271,2150,2150,2150,2150,0
20231107,181400,115137955271,2150,2150,2150,2150,0
20231107,181300,115137955271,2150,2150,2150,2150,0
20231107,181200,115137955271,2150,2150,2150,2150,0
20231107,181100,115137955271,2150,2150,2150,2150,0
20231107,181000,115137955271,2150,2150,2150,2150,0
20231107,180900,115137955271,2150,2150,2150,2150,0
20231107,180800,115137955271,2150,2150,2150,2150,0
20231107,180700,115137955271,2150,2150,2150,2150,0
20231107,180600,115137955271,2150,2150,2150,2150,0
20231107,180500,115137955271,2150,2150,2150,2150,0
20231107,180400,115137955271,2150,2150,2150,2150,0
20231107,180300,115137955271,2150,2150,2150,2150,0
20231107,180200,115137955271,2150,2150,2150,2150,75976
20231107,180100,115137955271,2150,2150,2150,2150,0
20231107,180000,115137955271,2150,2150,2150,2150,0
20231107,175900,115137955271,2150,2150,2150,2150,0
20231107,175800,115137955271,2150,2150,2150,2150,0
20231107,175700,115137955271,2150,2150,2150,2150,0
20231107,175600,115137955271,2150,2150,2150,2150,0
20231107,175500,115137955271,2150,2150,2150,2150,0
20231107,175400,115137955271,2150,2150,2150,2150,0
20231107,175300,115137955271,2150,2150,2150,2150,0
20231107,175200,115137955271,2150,2150,2150,2150,0
20231107,175100,115137955271,2150,2150,2150,2150,0
20231107,175000,115137955271,2150,2150,2150,2150,0
20231107,174900,115137955271,2150,2150,2150,2150,0
20231107,174800,115137955271,2150,2150,2150,2150,0
20231107,174700,115137955271,2150,2150,2150,2150,0
20231107,174600,115137955271,2150,2150,2150,2150,0
20231107,174500,115137955271,2150,2150,2150,2150,0
20231107,174400,115137955271,2150,2150,2150,2150,0
20231107,174300,115137955271,2150,2150,2150,2150,0
20231107,174200,115137955271,2150,2150,2150,2150,0
20231107,174100,115137955271,2150,2150,2150,2150,0
20231107,174000,115137955271,2150,2150,2150,2150,0
20231107,173900,115137955271,2150,2150,2150,2150,0
20231107,173800,115137955271,2150,2150,2150,2150,0
20231107,173700,115137955271,2150,2150,2150,2150,0
20231107,173600,115137955271,2150,2150,2150,2150,0
20231107,173500,115137955271,2150,2150,2150,2150,0
20231107,173400,115137955271,2150,2150,2150,2150,0
20231107,173300,115137955271,2150,2150,2150,2150,0
20231107,173200,115137955271,2150,2150,2150,2150,75976
20231107,173100,115137955271,2150,2150,2150,2150,0
20231107,173000,115137955271,2150,2150,2150,2150,0
20231107,172900,115137955271,2150,2150,2150,2150,0
20231107,172800,115137955271,2150,2150,2150,2150,0
20231107,172700,115137955271,2150,2150,2150,2150,0
20231107,172600,115137955271,2150,2150,2150,2150,0
20231107,172500,115137955271,2150,2150,2150,2150,0
20231107,172400,115137955271,2150,2150,2150,2150,0
20231107,172300,115137955271,2150,2150,2150,2150,0
20231107,172200,115137955271,2150,2150,2150,2150,0
20231107,172100,115137955271,2150,2150,2150,2150,0
20231107,172000,115137955271,2150,2150,2150,2150,0
20231107,171900,115137955271,2150,2150,2150,2150,0
20231107,171800,115137955271,2150,2150,2150,2150,0
20231107,171700,115137955271,2150,2150,2150,2150,0
20231107,171600,115137955271,2150,2150,2150,2150,0
20231107,171500,115137955271,2150,2150,2150,2150,0
20231107,171400,115137955271,2150,2150,2150,2150,0
20231107,171300,115137955271,2150,2150,2150,2150,0
20231107,171200,115137955271,2150,2150,2150,2150,0
20231107,171100,115137955271,2150,2150,2150,2150,0
20231107,171000,115137955271,2150,2150,2150,2150,0
20231107,170900,115137955271,2150,2150,2150,2150,0
20231107,170800,115137955271,2150,2150,2150,2150,0
20231107,170700,115137955271,2150,2150,2150,2150,0
20231107,170600,115137955271,2150,2150,2150,2150,0
20231107,170500,115137955271,2150,2150,2150,2150,0
20231107,170400,115137955271,2150,2150,2150,2150,0
20231107,170300,115137955271,2150,2150,2150,2150,0
20231107,170200,115137955271,2150,2150,2150,2150,75976
20231107,170100,115137955271,2150,2150,2150,2150,0
20231107,170000,115137955271,2150,2150,2150,2150,0
20231107,165900,115137955271,2150,2150,2150,2150,0
20231107,165800,115137955271,2150,2150,2150,2150,0
20231107,165700,115137955271,2150,2150,2150,2150,0
20231107,165600,115137955271,2150,2150,2150,2150,0
20231107,165500,115137955271,2150,2150,2150,2150,0
20231107,165400,115137955271,2150,2150,2150,2150,0
20231107,165300,115137955271,2150,2150,2150,2150,0
20231107,165200,115137955271,2150,2150,2150,2150,0
20231107,165100,115137955271,2150,2150,2150,2150,0
20231107,165000,115137955271,2150,2150,2150,2150,0
20231107,164900,115137955271,2150,2150,2150,2150,0
20231107,164800,115137955271,2150,2150,2150,2150,0
20231107,164700,115137955271,2150,2150,2150,2150,0
20231107,164600,115137955271,2150,2150,2150,2150,0
20231107,164500,115137955271,2150,2150,2150,2150,0
20231107,164400,115137955271,2150,2150,2150,2150,0
20231107,164300,115137955271,2150,2150,2150,2150,0
20231107,164200,115137955271,2150,2150,2150,2150,0
20231107,164100,115137955271,2150,2150,2150,2150,0
20231107,164000,115137955271,2150,2150,2150,2150,0
20231107,163900,115137955271,2150,2150,2150,2150,0
20231107,163800,115137955271,2150,2150,2150,2150,0
20231107,163700,115137955271,2150,2150,2150,2150,0
20231107,163600,115137955271,2150,2150,2150,2150,0
20231107,163500,115137955271,2150,2150,2150,2150,0
20231107,163400,115137955271,2150,2150,2150,2150,0
20231107,163300,115137955271,2150,2150,2150,2150,0
20231107,163200,115137955271,2150,2150,2150,2150,75976
20231107,163100,115137955271,2150,2150,2150,2150,0
20231107,163000,115137955271,2150,2150,2150,2150,0
20231107,162900,115137955271,2150,2150,2150,2150,0
20231107,162800,115137955271,2150,2150,2150,2150,0
20231107,162700,115137955271,2150,2150,2150,2150,0
20231107,162600,115137955271,2150,2150,2150,2150,0
20231107,162500,115137955271,2150,2150,2150,2150,0
20231107,162400,115137955271,2150,2150,2150,2150,0
20231107,162300,115137955271,2150,2150,2150,2150,0
20231107,162200,115137955271,2150,2150,2150,2150,0
20231107,162100,115137955271,2150,2150,2150,2150,0
20231107,162000,115137955271,2150,2150,2150,2150,0
20231107,161900,115137955271,2150,2150,2150,2150,0
20231107,161800,115137955271,2150,2150,2150,2150,0
20231107,161700,115137955271,2150,2150,2150,2150,0
20231107,161600,115137955271,2150,2150,2150,2150,0
20231107,161500,115137955271,2150,2150,2150,2150,0
20231107,161400,115137955271,2150,2150,2150,2150,0
20231107,161300,115137955271,2150,2150,2150,2150,0
20231107,161200,115137955271,2150,2150,2150,2150,0
20231107,161100,115137955271,2150,2150,2150,2150,0
20231107,161000,115137955271,2150,2150,2150,2150,0
20231107,160900,115137955271,2150,2150,2150,2150,0
20231107,160800,115137955271,2150,2150,2150,2150,0
20231107,160700,115137955271,2150,2150,2150,2150,0
20231107,160600,115137955271,2150,2150,2150,2150,0
20231107,160500,115137955271,2150,2150,2150,2150,0
20231107,160400,115137955271,2150,2150,2150,2150,0
20231107,160300,115137955271,2150,2150,2150,2150,0
20231107,160200,115137955271,2150,2150,2150,2150,75976
20231107,160100,115137955271,2150,2150,2150,2150,0
20231107,160000,115137955271,2150,2150,2150,2150,0
20231107,155900,115137955271,2150,2150,2150,2150,0
20231107,155800,115137955271,2150,2150,2150,2150,0
20231107,155700,115137955271,2150,2150,2150,2150,0
20231107,155600,115137955271,2150,2150,2150,2150,0
20231107,155500,115137955271,2150,2150,2150,2150,0
20231107,155400,115137955271,2150,2150,2150,2150,0
20231107,155300,115137955271,2150,2150,2150,2150,0
20231107,155200,115137955271,2150,2150,2150,2150,0
20231107,155100,115137955271,2150,2150,2150,2150,0
20231107,155000,115137955271,2150,2150,2150,2150,0
20231107,154900,115137955271,2150,2150,2150,2150,0
20231107,154800,115137955271,2150,2150,2150,2150,0
20231107,154700,115137955271,2150,2150,2150,2150,0
20231107,154600,115137955271,2150,2150,2150,2150,0
20231107,154500,115137955271,2150,2150,2150,2150,0
20231107,154400,115137955271,2150,2150,2150,2150,0
20231107,154300,115137955271,2150,2150,2150,2150,0
20231107,154200,115137955271,2150,2150,2150,2150,0
20231107,154100,115137955271,2150,2150,2150,2150,0
20231107,154000,115137955271,2150,2150,2150,2150,0
20231107,153900,115137955271,2150,2150,2150,2150,0
20231107,153800,115137955271,2150,2150,2150,2150,0
20231107,153700,115137955271,2150,2150,2150,2150,0
20231107,153600,115137955271,2150,2150,2150,2150,0
20231107,153500,115137955271,2150,2150,2150,2150,0
20231107,153400,115137955271,2150,2150,2150,2150,0
20231107,153300,115137955271,2150,2150,2150,2150,0
20231107,153200,115137955271,2150,2150,2150,2150,75976
20231107,153100,115137955271,2150,2150,2150,2150,0
20231107,153000,115137955271,2150,2150,2150,2150,75976
20231107,152900,114974606871,2150,2150,2150,2150,0
20231107,152800,114974606871,2150,2150,2150,2150,0
20231107,152700,114974606871,2150,2150,2150,2150,0
20231107,152600,114974606871,2150,2150,2150,2150,0
20231107,152500,114974606871,2150,2150,2150,2150,0
20231107,152400,114974606871,2150,2150,2150,2150,0
20231107,152300,114974606871,2150,2150,2150,2150,0
20231107,152200,114974606871,2150,2150,2150,2150,0
20231107,152100,114974606871,2150,2150,2150,2150,0
20231107,152000,114974606871,2150,2150,2150,2150,0
20231107,151900,114974606871,2150,2150,2150,2150,198622
20231107,151800,114547569571,2150,2110,2150,2100,1557256
20231107,151700,111212434621,2110,2120,2130,2105,242383
20231107,151600,110699322081,2120,2080,2125,2075,385683
20231107,151500,109886004606,2080,2105,2105,2070,271394
20231107,151400,109319512931,2105,2105,2110,2100,45743
20231107,151300,109223223021,2105,2105,2110,2100,35310
20231107,151200,109148875276,2100,2110,2115,2100,66572
20231107,151100,109008405771,2110,2120,2120,2100,153253
20231107,151000,108685632406,2120,2115,2120,2110,74396
20231107,150900,108528235326,2115,2120,2125,2110,94711
20231107,150800,108327647896,2115,2130,2135,2105,145785
20231107,150700,108017951521,2125,2100,2135,2100,244263
20231107,150600,107499656171,2100,2120,2125,2090,246066
20231107,150500,106981745151,2125,2115,2125,2110,125915
20231107,150400,106715571396,2120,2125,2130,2115,152648
20231107,150300,106391329021,2130,2125,2130,2115,119098
20231107,150200,106138599176,2125,2105,2130,2100,296048
20231107,150100,105512232251,2110,2115,2120,2100,184984
20231107,150000,105121913076,2115,2085,2120,2085,361064
20231107,145900,104359808121,2085,2100,2100,2085,235658
20231107,145800,103867376111,2100,2085,2110,2080,401634
20231107,145700,103024395951,2085,2090,2100,2070,412413
20231107,145600,102165096436,2090,2045,2095,2040,540037
20231107,145500,101045225086,2050,2035,2055,2030,160472
20231107,145400,100717557891,2035,2020,2055,2020,272645
20231107,145300,100162499971,2025,2010,2025,2010,76895
20231107,145200,100007568141,2010,2000,2015,1998,74471
20231107,145100,99858425885,1998,2005,2015,1998,106739
20231107,145000,99644351910,2005,2015,2015,2000,35173
20231107,144900,99573703250,2000,2010,2015,2000,87652
20231107,144800,99397659690,2015,1993,2020,1992,142285
20231107,144700,99112305001,1993,1983,1996,1980,203667
20231107,144600,98706719910,1980,1988,1993,1977,138612
20231107,144500,98431401898,1988,1988,1995,1984,137192
20231107,144400,98158454750,1988,1987,1994,1971,274332
20231107,144300,97614252164,1989,2010,2015,1970,361127
20231107,144200,96896519028,2015,2035,2040,1998,315895
20231107,144100,96261159216,2035,2040,2050,2030,80600
20231107,144000,96096778701,2040,2040,2040,2030,78177
20231107,143900,95937470291,2035,2035,2040,2030,76796
20231107,143800,95781149551,2035,2015,2040,2010,155276
20231107,143700,95466803056,2015,2020,2020,2000,228633
20231107,143600,95007847876,2015,2040,2040,2015,126151
20231107,143500,94752495926,2035,2040,2055,2030,85742
20231107,143400,94577480796,2035,2050,2055,2025,262605
20231107,143300,94043773276,2055,2050,2060,2045,66902
20231107,143200,93906723466,2045,2060,2065,2040,112808
20231107,143100,93675477696,2065,2065,2070,2060,47766
20231107,143000,93576946721,2065,2060,2075,2060,36833
20231107,142900,93500822966,2065,2075,2075,2055,106518
20231107,142800,93280776041,2075,2085,2085,2075,18196
20231107,142700,93242989346,2085,2080,2090,2075,13344
20231107,142600,93215196076,2080,2085,2090,2075,25568
20231107,142500,93162016341,2090,2090,2095,2080,30383
20231107,142400,93098596056,2090,2100,2100,2080,55102
20231107,142300,92983390101,2100,2105,2105,2090,40763
20231107,142200,92898000921,2095,2105,2110,2090,102726
20231107,142100,92681979766,2105,2095,2110,2085,133579
20231107,142000,92401882801,2090,2065,2095,2065,126898
20231107,141900,92137478006,2070,2065,2070,2055,44070
20231107,141800,92046680466,2065,2065,2070,2050,120156
20231107,141700,91799389771,2070,2075,2075,2065,39921
20231107,141600,91716850526,2070,2070,2080,2065,46011
20231107,141500,91621553441,2070,2075,2080,2065,37978
20231107,141400,91542841626,2080,2070,2080,2065,23843
20231107,141300,91493462806,2065,2080,2080,2065,69597
20231107,141200,91349492821,2080,2075,2085,2070,24518
20231107,141100,91298579306,2070,2085,2090,2070,58155
20231107,141000,91177745681,2090,2085,2095,2080,39996
20231107,140900,91094270021,2085,2085,2090,2080,35827
20231107,140800,91019555816,2085,2090,2090,2080,42100
20231107,140700,90931694556,2090,2080,2095,2075,68591
20231107,140600,90788513401,2080,2075,2085,2070,70596
20231107,140500,90641780991,2075,2070,2075,2065,40591
20231107,140400,90557747311,2070,2070,2080,2070,31099
20231107,140300,90493252891,2070,2075,2080,2060,111444
20231107,140200,90262506216,2075,2090,2090,2075,80767
20231107,140100,90094464436,2090,2075,2090,2070,106791
20231107,140000,89872642146,2075,2090,2095,2075,124973
20231107,135900,89612242706,2090,2095,2100,2090,26590
20231107,135800,89556586161,2090,2100,2100,2090,32886
20231107,135700,89487791241,2100,2100,2100,2095,37766
20231107,135600,89408637356,2095,2105,2105,2095,13937
20231107,135500,89379373821,2105,2100,2110,2095,29377
20231107,135400,89317610131,2095,2100,2105,2095,26182
20231107,135300,89262689116,2100,2095,2105,2090,39173
20231107,135200,89180509546,2095,2100,2100,2090,71470
20231107,135100,89030961711,2095,2110,2115,2095,84231
20231107,135000,88853633151,2110,2105,2110,2100,35441
20231107,134900,88778928996,2100,2100,2105,2095,81442
20231107,134800,88608102871,2100,2105,2110,2100,47167
20231107,134700,88508968881,2110,2105,2110,2100,31499
20231107,134600,88442663506,2105,2105,2110,2095,115296
20231107,134500,88200400326,2105,2115,2115,2105,35526
20231107,134400,88125505436,2115,2110,2115,2105,67377
20231107,134300,87983305346,2110,2115,2120,2110,36582
20231107,134200,87905959016,2115,2120,2120,2110,71247
20231107,134100,87755329331,2120,2120,2125,2115,26062
20231107,134000,87700127156,2120,2125,2125,2115,36771
20231107,133900,87622198251,2120,2120,2130,2115,54972
20231107,133800,87505519841,2120,2130,2130,2120,32892
20231107,133700,87435570601,2130,2135,2135,2120,93938
20231107,133600,87235471991,2135,2120,2135,2115,125349
20231107,133500,86968869961,2120,2120,2125,2115,43292
20231107,133400,86877042016,2120,2125,2125,2115,90802
20231107,133300,86684479931,2120,2115,2125,2110,116448
20231107,133200,86437771471,2110,2115,2115,2105,53599
20231107,133100,86324708461,2110,2120,2125,2110,104436
20231107,133000,86103705426,2120,2115,2125,2110,101570
20231107,132900,85888385851,2110,2125,2125,2110,208731
20231107,132800,85446007086,2130,2130,2140,2125,189828
20231107,132700,85041512376,2130,2115,2140,2110,733233
20231107,132600,83480938276,2115,2100,2115,2090,290320
20231107,132500,82869523096,2105,2085,2105,2085,195778
20231107,132400,82459173231,2090,2085,2090,2075,170289
20231107,132300,82104724001,2085,2080,2085,2075,112044
20231107,132200,81871601876,2075,2070,2080,2070,86463
20231107,132100,81692236866,2070,2070,2070,2060,24947
20231107,132000,81640686231,2070,2055,2070,2055,48183
20231107,131900,81541131836,2055,2045,2065,2045,31791
20231107,131800,81475772151,2045,2045,2055,2045,53909
20231107,131700,81365270511,2050,2050,2065,2045,71646
20231107,131600,81218233976,2050,2050,2050,2040,48368
20231107,131500,81119188676,2050,2050,2050,2045,16931
20231107,131400,81084543271,2045,2045,2050,2040,41363
20231107,131300,80999985071,2045,2050,2060,2035,93220
20231107,131200,80809397126,2050,2065,2065,2045,84476
20231107,131100,80636183906,2065,2055,2075,2055,68887
20231107,131000,80493905591,2060,2055,2060,2050,40492
20231107,130900,80410727296,2055,2055,2065,2050,39413
20231107,130800,80329732011,2055,2060,2065,2055,24121
20231107,130700,80280078111,2060,2070,2075,2055,91585
20231107,130600,80090862396,2065,2070,2070,2065,17992
20231107,130500,80053655821,2070,2055,2070,2050,42822
20231107,130400,79965272316,2050,2055,2060,2040,73438
20231107,130300,79814674081,2055,2065,2070,2055,75258
20231107,130200,79659539101,2065,2060,2065,2055,35564
20231107,130100,79586260626,2060,2065,2070,2060,35137
20231107,130000,79513834426,2065,2065,2070,2060,19135
20231107,125900,79474311936,2065,2060,2070,2060,33878
20231107,125800,79404353721,2060,2065,2065,2060,53502
20231107,125700,79294065411,2065,2075,2075,2065,34270
20231107,125600,79223187676,2070,2070,2075,2065,71875
20231107,125500,79074535816,2065,2075,2075,2065,41938
20231107,125400,78987727446,2075,2075,2080,2070,32515
20231107,125300,78920295041,2075,2085,2085,2075,29222
20231107,125200,78859543221,2085,2075,2085,2070,66272
20231107,125100,78721870566,2075,2080,2085,2075,79588
20231107,125000,78556312711,2080,2070,2080,2070,75111
20231107,124900,78400393111,2070,2085,2085,2070,72015
20231107,124800,78250749736,2080,2075,2085,2060,160225
20231107,124700,77918627191,2070,2065,2075,2060,106857
20231107,124600,77697246826,2065,2055,2070,2055,153682
20231107,124500,77380078311,2055,2040,2060,2040,95663
20231107,124400,77184047176,2040,2040,2045,2035,34508
20231107,124300,77113590551,2040,2040,2045,2035,78621
20231107,124200,76953191261,2035,2035,2040,2030,47737
20231107,124100,76855918256,2035,2030,2040,2030,107399
20231107,124000,76637469241,2030,2035,2040,2025,132358
20231107,123900,76368746601,2035,2020,2035,2020,93192
20231107,123800,76179959316,2025,2015,2025,2010,124003
20231107,123700,75929591736,2015,2015,2015,2000,119079
20231107,123600,75690574616,2010,2010,2025,2005,158583
20231107,123500,75370929531,2005,2020,2020,1996,327794
20231107,123400,74714093306,2020,2015,2020,2005,145856
20231107,123300,74420345511,2015,2025,2030,2005,232056
20231107,123200,73952142221,2030,2050,2050,2020,253033
20231107,123100,73438768986,2050,2055,2060,2045,89308
20231107,123000,73255671021,2060,2070,2070,2055,42790
20231107,122900,73167408466,2065,2065,2075,2065,18088
20231107,122800,73130050601,2065,2065,2075,2065,18732
20231107,122700,73091306531,2070,2075,2075,2065,11212
20231107,122600,73068094661,2070,2075,2075,2060,45388
20231107,122500,72974249271,2075,2070,2075,2070,8285
20231107,122400,72957080561,2070,2070,2075,2070,11286
20231107,122300,72933701076,2070,2070,2080,2065,38392
20231107,122200,72854054466,2070,2060,2075,2060,25877
20231107,122100,72800520956,2060,2060,2065,2055,12506
20231107,122000,72774767491,2060,2065,2065,2055,36461
20231107,121900,72699666166,2070,2050,2070,2045,46575
20231107,121800,72604071711,2045,2060,2065,2045,115250
20231107,121700,72367441991,2060,2065,2070,2060,44655
20231107,121600,72275199626,2060,2065,2070,2060,26371
20231107,121500,72220814736,2065,2065,2070,2060,61747
20231107,121400,72093369701,2070,2075,2075,2065,35002
20231107,121300,72020948531,2075,2070,2075,2070,15572
20231107,121200,71988700586,2070,2075,2075,2065,25246
20231107,121100,71936475656,2070,2075,2090,2065,41807
20231107,121000,71849633856,2065,2090,2090,2060,99440
20231107,120900,71643205456,2085,2090,2095,2085,26914
20231107,120800,71586959211,2090,2095,2100,2090,22500
20231107,120700,71539900716,2090,2095,2095,2085,19947
20231107,120600,71498191401,2095,2095,2100,2090,17537
20231107,120500,71461431746,2095,2095,2095,2090,44468
20231107,120400,71368459221,2090,2095,2105,2090,48122
20231107,120300,71267618601,2100,2105,2110,2095,81164
20231107,120200,71096936201,2105,2100,2110,2090,96913
20231107,120100,70893627541,2100,2095,2115,2090,243253
20231107,120000,70382106516,2090,2085,2095,2080,41321
20231107,115900,70295842576,2085,2095,2095,2085,65739
20231107,115800,70158245756,2095,2075,2095,2070,80442
20231107,115700,69990406731,2075,2080,2080,2070,32024
20231107,115600,69923919731,2075,2075,2085,2070,36276
20231107,115500,69848532111,2075,2065,2080,2060,43276
20231107,115400,69758902196,2065,2070,2070,2065,12678
20231107,115300,69732717326,2070,2070,2070,2065,19464
20231107,115200,69692465801,2070,2050,2070,2050,73711
20231107,115100,69540631321,2050,2060,2060,2050,29581
20231107,115000,69479961171,2050,2065,2065,2050,62839
20231107,114900,69350783426,2065,2060,2065,2060,23023
20231107,114800,69303272881,2065,2065,2070,2060,30747
20231107,114700,69239808631,2065,2050,2070,2045,67132
20231107,114600,69101666636,2045,2060,2065,2045,272374
20231107,114500,68543042946,2065,2080,2080,2060,88462
20231107,114400,68360207511,2080,2085,2090,2075,49081
20231107,114300,68258088721,2080,2095,2095,2080,63804
20231107,114200,68125108916,2095,2085,2095,2080,127250
20231107,114100,67859052651,2085,2075,2090,2075,23990
20231107,114000,67809084306,2085,2085,2090,2075,49974
20231107,113900,67705045351,2085,2080,2090,2080,23924
20231107,113800,67655161736,2080,2085,2090,2080,28457
20231107,113700,67595834391,2085,2080,2090,2080,28731
20231107,113600,67535942226,2080,2085,2085,2075,27970
20231107,113500,67477764526,2080,2085,2085,2080,15601
20231107,113400,67445293501,2085,2090,2090,2075,40138
20231107,113300,67361750986,2080,2090,2095,2080,67549
20231107,113200,67220583216,2090,2080,2100,2075,218915
20231107,113100,66762782061,2080,2075,2080,2070,28376
20231107,113000,66703803186,2075,2075,2080,2075,27900
20231107,112900,66645849286,2075,2070,2080,2070,29731
20231107,112800,66584224826,2075,2070,2075,2065,33541
20231107,112700,66514774516,2070,2070,2075,2065,25174
20231107,112600,66462660251,2075,2070,2075,2065,40643
20231107,112500,66378549616,2080,2080,2080,2070,41562
20231107,112400,66292238346,2080,2085,2085,2075,36347
20231107,112300,66216651786,2080,2085,2090,2080,67925
20231107,112200,66074837796,2090,2080,2090,2080,83742
20231107,112100,65900148686,2075,2075,2080,2070,37389
20231107,112000,65822615136,2070,2085,2085,2070,97940
20231107,111900,65619037466,2085,2065,2085,2065,108805
20231107,111800,65393201236,2070,2065,2070,2060,19269
20231107,111700,65353402681,2065,2065,2070,2060,46521
20231107,111600,65257343041,2070,2060,2070,2055,70344
20231107,111500,65112238746,2055,2070,2070,2055,107143
20231107,111400,64891702186,2060,2075,2080,2060,103771
20231107,111300,64676936571,2075,2075,2080,2070,38353
20231107,111200,64597298946,2080,2090,2090,2075,85765
20231107,111100,64418744226,2090,2085,2090,2080,90765
20231107,111000,64229423696,2085,2080,2090,2080,92233
20231107,110900,64037389776,2080,2080,2085,2075,60369
20231107,110800,63911919311,2085,2075,2090,2070,144297
20231107,110700,63611493046,2075,2075,2080,2070,46795
20231107,110600,63514564401,2080,2075,2080,2070,49785
20231107,110500,63411274221,2080,2070,2085,2065,123884
20231107,110400,63153903536,2070,2060,2075,2060,76635
20231107,110300,62995502661,2060,2065,2075,2060,81822
20231107,110200,62826393801,2065,2065,2070,2055,94356
20231107,110100,62631681336,2065,2075,2075,2050,242781
20231107,110000,62131568266,2075,2090,2090,2070,68614
20231107,105900,61988653776,2090,2085,2090,2085,70277
20231107,105800,61841901191,2085,2090,2095,2075,117074
20231107,105700,61598215616,2095,2090,2095,2085,47840
20231107,105600,61498237906,2090,2085,2095,2080,66312
20231107,105500,61359932906,2085,2095,2095,2080,61827
20231107,105400,61230968166,2095,2095,2105,2085,90845
20231107,105300,61040627561,2100,2100,2110,2095,150362
20231107,105200,60724429686,2100,2085,2100,2080,148619
20231107,105100,60413374941,2085,2075,2090,2075,85680
20231107,105000,60234937626,2075,2085,2090,2075,94852
20231107,104900,60037140126,2090,2070,2090,2070,110153
20231107,104800,59807923371,2065,2070,2085,2060,256840
20231107,104700,59275942236,2070,2090,2095,2065,238228
20231107,104600,58781851851,2090,2095,2100,2085,145166
20231107,104500,58478212721,2095,2110,2110,2090,173225
20231107,104400,58114416856,2110,2100,2115,2100,151687
20231107,104300,57795196096,2100,2105,2120,2100,367144
20231107,104200,57020334026,2110,2100,2110,2085,353979
20231107,104100,56276805836,2100,2070,2105,2065,509211
20231107,104000,55211477096,2070,2065,2075,2055,148588
20231107,103900,54904577371,2070,2055,2075,2050,145930
20231107,103800,54603378371,2055,2080,2085,2055,318940
20231107,103700,53942170786,2085,2050,2090,2045,597685
20231107,103600,52704859346,2050,2070,2075,2050,412513
20231107,103500,51855847356,2065,2050,2075,2050,318818
20231107,103400,51200420501,2070,2070,2070,2070,0
20231107,103300,51200420501,2070,2050,2070,2050,360550
20231107,103200,50455572501,2050,2050,2060,2040,434503
20231107,103100,49564961406,2050,2010,2060,2010,721931
20231107,103000,48091368056,2015,1990,2020,1990,439827
20231107,102900,47209680154,1991,1980,1993,1977,114077
20231107,102800,46982747281,1980,1976,1992,1976,201498
20231107,102700,46582469419,1977,1976,1977,1971,63235
20231107,102600,46457565829,1976,1970,1980,1970,99064
20231107,102500,46261823788,1971,1962,1971,1962,37147
20231107,102400,46188778841,1963,1961,1968,1960,41048
20231107,102300,46108263662,1961,1971,1971,1960,83218
20231107,102200,45944856721,1967,1974,1975,1967,31951
20231107,102100,45881892238,1975,1977,1977,1970,67157
20231107,102000,45749316472,1977,1977,1978,1974,52706
20231107,101900,45645184619,1977,1968,1977,1968,63689
20231107,101800,45519524958,1969,1966,1969,1965,29980
20231107,101700,45460545745,1965,1961,1969,1960,30968
20231107,101600,45399771337,1961,1963,1964,1960,62534
20231107,101500,45277105371,1963,1970,1970,1961,93058
20231107,101400,45094302178,1970,1976,1976,1963,37232
20231107,101300,45021008083,1977,1962,1981,1960,94116
20231107,101200,44835371926,1960,1973,1973,1960,85591
20231107,101100,44666933329,1972,1972,1976,1971,52476
20231107,101000,44563449832,1972,1962,1980,1960,93395
20231107,100900,44379509209,1962,1969,1972,1942,320930
20231107,100800,43751617279,1970,1991,2015,1969,671472
20231107,100700,42414767915,1991,1992,1993,1983,233227
20231107,100600,41950848594,1991,1985,1994,1978,276721
20231107,100500,41400838622,1984,1981,1985,1975,156572
20231107,100400,41090515891,1982,1976,1986,1975,191725
20231107,100300,40710533326,1977,1962,1982,1960,83083
20231107,100200,40546519884,1969,1973,1977,1957,110142
20231107,100100,40330016454,1974,1966,1990,1965,293912
20231107,100000,39748415700,1966,1959,1969,1958,42632
20231107,095900,39664760192,1959,1964,1967,1958,31908
20231107,095800,39602148449,1967,1967,1971,1964,80079
20231107,095700,39444546478,1968,1968,1970,1956,102622
20231107,095600,39242959645,1969,1969,1973,1965,101658
20231107,095500,39042723608,1969,1943,1979,1942,305241
20231107,095400,38443444246,1942,1938,1944,1936,36146
20231107,095300,38373309379,1941,1948,1949,1938,76528
20231107,095200,38224555026,1948,1955,1955,1946,56050
20231107,095100,38115284495,1956,1954,1960,1953,99459
20231107,095000,37920639378,1954,1947,1954,1946,114954
20231107,094900,37696466279,1947,1937,1948,1935,86650
20231107,094800,37528447756,1937,1928,1945,1927,151169
20231107,094700,37235478536,1927,1934,1934,1919,273863
20231107,094600,36708509524,1932,1959,1960,1928,261801
20231107,094500,36198809047,1960,1958,1970,1956,88739
20231107,094400,36024668895,1959,1969,1970,1957,180345
20231107,094300,35670879630,1970,1971,1972,1965,75821
20231107,094200,35521734808,1971,1972,1973,1964,237540
20231107,094100,35054174179,1973,1980,1980,1972,108569
20231107,094000,34839676821,1979,1976,1980,1972,90727
20231107,093900,34660452375,1977,1993,1994,1974,256622
20231107,093800,34150680105,1994,1996,1998,1989,241234
20231107,093700,33669900490,1998,1985,2020,1984,449207
20231107,093600,32773583600,1985,1971,1986,1969,121714
20231107,093500,32532641961,1971,1976,1976,1965,129797
20231107,093400,32277139388,1976,1976,1983,1965,93451
20231107,093300,32092605348,1977,1970,1985,1970,114132
20231107,093200,31866488801,1969,1994,1995,1964,150032
20231107,093100,31569170677,1994,1968,1994,1968,176037
20231107,093000,31219902010,1968,1975,1979,1958,167566
20231107,092900,30890832415,1975,1995,1997,1963,205487
20231107,092800,30484009475,1995,1973,1996,1973,344340
20231107,092700,29799562075,1973,1959,1973,1954,190541
20231107,092600,29425535710,1958,1971,1979,1958,227548
20231107,092500,28978116266,1982,1978,1985,1953,610049
20231107,092400,27776266965,1978,2035,2035,1976,575076
20231107,092300,26626120343,2040,2050,2055,2020,375910
20231107,092200,25860233368,2050,1975,2060,1974,1134586
20231107,092100,23559318044,1978,1974,1999,1970,360550
20231107,092000,22843882571,1972,1994,1995,1965,478779
20231107,091900,21895645262,1994,1992,2000,1981,517218
20231107,091800,20866170212,1992,2020,2025,1977,757236
20231107,091700,19354606164,2020,2020,2065,2010,1173018
20231107,091600,16971235899,2010,1960,2025,1920,1149509
20231107,091500,14708531657,1963,1954,1997,1951,1309009
20231107,091400,12129311991,1955,1919,1955,1905,1154467
20231107,091300,9908114329,1919,1884,1931,1884,1536501
20231107,091200,6983427776,1852,1852,1852,1852,0
20231107,091100,6983427776,1852,1852,1852,1852,0
20231107,091000,6983427776,1852,1791,1852,1788,946724
20231107,090900,5254251057,1791,1760,1799,1753,365505
20231107,090800,4603062127,1763,1761,1770,1756,88293
20231107,090700,4447500997,1760,1769,1776,1760,168680
20231107,090600,4148915190,1769,1751,1770,1728,252198
20231107,090500,3709005123,1752,1768,1770,1751,212763
20231107,090400,3334843034,1770,1800,1800,1750,580724
20231107,090300,2303986782,1799,1763,1800,1763,526009
20231107,090200,1369163768,1763,1722,1770,1720,431400
20231107,090100,617907412,1722,1686,1724,1684,245368
20231107,090000,197129594,1684,1684,1685,1679,117153