stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185800,2379485713,1890,1890,1890,1890,5798
20231102,185700,2379485713,1890,1890,1890,1890,0
20231102,185600,2379485713,1890,1890,1890,1890,0
20231102,185500,2379485713,1890,1890,1890,1890,0
20231102,185400,2379485713,1890,1890,1890,1890,0
20231102,185300,2379485713,1890,1890,1890,1890,0
20231102,185200,2379485713,1890,1890,1890,1890,0
20231102,185100,2379485713,1890,1890,1890,1890,0
20231102,185000,2379485713,1890,1890,1890,1890,0
20231102,184900,2379485713,1890,1890,1890,1890,0
20231102,184800,2379485713,1890,1890,1890,1890,0
20231102,184700,2379485713,1890,1890,1890,1890,0
20231102,184600,2379485713,1890,1890,1890,1890,0
20231102,184500,2379485713,1890,1890,1890,1890,0
20231102,184400,2379485713,1890,1890,1890,1890,0
20231102,184300,2379485713,1890,1890,1890,1890,0
20231102,184200,2379485713,1890,1890,1890,1890,0
20231102,184100,2379485713,1890,1890,1890,1890,0
20231102,184000,2379485713,1890,1890,1890,1890,0
20231102,183900,2379485713,1890,1890,1890,1890,0
20231102,183800,2379485713,1890,1890,1890,1890,0
20231102,183700,2379485713,1890,1890,1890,1890,0
20231102,183600,2379485713,1890,1890,1890,1890,0
20231102,183500,2379485713,1890,1890,1890,1890,0
20231102,183400,2379485713,1890,1890,1890,1890,0
20231102,183300,2379485713,1890,1890,1890,1890,0
20231102,183200,2379485713,1890,1890,1890,1890,0
20231102,183100,2379485713,1890,1890,1890,1890,0
20231102,183000,2379485713,1890,1890,1890,1890,0
20231102,182900,2379485713,1890,1890,1890,1890,0
20231102,182800,2379485713,1890,1890,1890,1890,5798
20231102,182700,2379485713,1890,1890,1890,1890,0
20231102,182600,2379485713,1890,1890,1890,1890,0
20231102,182500,2379485713,1890,1890,1890,1890,0
20231102,182400,2379485713,1890,1890,1890,1890,0
20231102,182300,2379485713,1890,1890,1890,1890,0
20231102,182200,2379485713,1890,1890,1890,1890,0
20231102,182100,2379485713,1890,1890,1890,1890,0
20231102,182000,2379485713,1890,1890,1890,1890,0
20231102,181900,2379485713,1890,1890,1890,1890,0
20231102,181800,2379485713,1890,1890,1890,1890,0
20231102,181700,2379485713,1890,1890,1890,1890,0
20231102,181600,2379485713,1890,1890,1890,1890,0
20231102,181500,2379485713,1890,1890,1890,1890,0
20231102,181400,2379485713,1890,1890,1890,1890,0
20231102,181300,2379485713,1890,1890,1890,1890,0
20231102,181200,2379485713,1890,1890,1890,1890,0
20231102,181100,2379485713,1890,1890,1890,1890,0
20231102,181000,2379485713,1890,1890,1890,1890,0
20231102,180900,2379485713,1890,1890,1890,1890,0
20231102,180800,2379485713,1890,1890,1890,1890,0
20231102,180700,2379485713,1890,1890,1890,1890,0
20231102,180600,2379485713,1890,1890,1890,1890,0
20231102,180500,2379485713,1890,1890,1890,1890,0
20231102,180400,2379485713,1890,1890,1890,1890,0
20231102,180300,2379485713,1890,1890,1890,1890,0
20231102,180200,2379485713,1890,1890,1890,1890,0
20231102,180100,2379485713,1890,1890,1890,1890,0
20231102,180000,2379485713,1890,1890,1890,1890,0
20231102,175900,2379485713,1890,1890,1890,1890,0
20231102,175800,2379485713,1890,1890,1890,1890,5798
20231102,175700,2379485713,1890,1890,1890,1890,0
20231102,175600,2379485713,1890,1890,1890,1890,0
20231102,175500,2379485713,1890,1890,1890,1890,0
20231102,175400,2379485713,1890,1890,1890,1890,0
20231102,175300,2379485713,1890,1890,1890,1890,0
20231102,175200,2379485713,1890,1890,1890,1890,0
20231102,175100,2379485713,1890,1890,1890,1890,0
20231102,175000,2379485713,1890,1890,1890,1890,0
20231102,174900,2379485713,1890,1890,1890,1890,0
20231102,174800,2379485713,1890,1890,1890,1890,0
20231102,174700,2379485713,1890,1890,1890,1890,0
20231102,174600,2379485713,1890,1890,1890,1890,0
20231102,174500,2379485713,1890,1890,1890,1890,0
20231102,174400,2379485713,1890,1890,1890,1890,0
20231102,174300,2379485713,1890,1890,1890,1890,0
20231102,174200,2379485713,1890,1890,1890,1890,0
20231102,174100,2379485713,1890,1890,1890,1890,0
20231102,174000,2379485713,1890,1890,1890,1890,0
20231102,173900,2379485713,1890,1890,1890,1890,0
20231102,173800,2379485713,1890,1890,1890,1890,0
20231102,173700,2379485713,1890,1890,1890,1890,0
20231102,173600,2379485713,1890,1890,1890,1890,0
20231102,173500,2379485713,1890,1890,1890,1890,0
20231102,173400,2379485713,1890,1890,1890,1890,0
20231102,173300,2379485713,1890,1890,1890,1890,0
20231102,173200,2379485713,1890,1890,1890,1890,0
20231102,173100,2379485713,1890,1890,1890,1890,0
20231102,173000,2379485713,1890,1890,1890,1890,0
20231102,172900,2379485713,1890,1890,1890,1890,0
20231102,172800,2379485713,1890,1890,1890,1890,5798
20231102,172700,2379485713,1890,1890,1890,1890,0
20231102,172600,2379485713,1890,1890,1890,1890,0
20231102,172500,2379485713,1890,1890,1890,1890,0
20231102,172400,2379485713,1890,1890,1890,1890,0
20231102,172300,2379485713,1890,1890,1890,1890,0
20231102,172200,2379485713,1890,1890,1890,1890,0
20231102,172100,2379485713,1890,1890,1890,1890,0
20231102,172000,2379485713,1890,1890,1890,1890,0
20231102,171900,2379485713,1890,1890,1890,1890,0
20231102,171800,2379485713,1890,1890,1890,1890,0
20231102,171700,2379485713,1890,1890,1890,1890,0
20231102,171600,2379485713,1890,1890,1890,1890,0
20231102,171500,2379485713,1890,1890,1890,1890,0
20231102,171400,2379485713,1890,1890,1890,1890,0
20231102,171300,2379485713,1890,1890,1890,1890,0
20231102,171200,2379485713,1890,1890,1890,1890,0
20231102,171100,2379485713,1890,1890,1890,1890,0
20231102,171000,2379485713,1890,1890,1890,1890,0
20231102,170900,2379485713,1890,1890,1890,1890,0
20231102,170800,2379485713,1890,1890,1890,1890,0
20231102,170700,2379485713,1890,1890,1890,1890,0
20231102,170600,2379485713,1890,1890,1890,1890,0
20231102,170500,2379485713,1890,1890,1890,1890,0
20231102,170400,2379485713,1890,1890,1890,1890,0
20231102,170300,2379485713,1890,1890,1890,1890,0
20231102,170200,2379485713,1890,1890,1890,1890,0
20231102,170100,2379485713,1890,1890,1890,1890,0
20231102,170000,2379485713,1890,1890,1890,1890,0
20231102,165900,2379485713,1890,1890,1890,1890,0
20231102,165800,2379485713,1890,1890,1890,1890,5798
20231102,165700,2379485713,1890,1890,1890,1890,0
20231102,165600,2379485713,1890,1890,1890,1890,0
20231102,165500,2379485713,1890,1890,1890,1890,0
20231102,165400,2379485713,1890,1890,1890,1890,0
20231102,165300,2379485713,1890,1890,1890,1890,0
20231102,165200,2379485713,1890,1890,1890,1890,0
20231102,165100,2379485713,1890,1890,1890,1890,0
20231102,165000,2379485713,1890,1890,1890,1890,0
20231102,164900,2379485713,1890,1890,1890,1890,0
20231102,164800,2379485713,1890,1890,1890,1890,0
20231102,164700,2379485713,1890,1890,1890,1890,0
20231102,164600,2379485713,1890,1890,1890,1890,0
20231102,164500,2379485713,1890,1890,1890,1890,0
20231102,164400,2379485713,1890,1890,1890,1890,0
20231102,164300,2379485713,1890,1890,1890,1890,0
20231102,164200,2379485713,1890,1890,1890,1890,0
20231102,164100,2379485713,1890,1890,1890,1890,0
20231102,164000,2379485713,1890,1890,1890,1890,0
20231102,163900,2379485713,1890,1890,1890,1890,0
20231102,163800,2379485713,1890,1890,1890,1890,0
20231102,163700,2379485713,1890,1890,1890,1890,0
20231102,163600,2379485713,1890,1890,1890,1890,0
20231102,163500,2379485713,1890,1890,1890,1890,0
20231102,163400,2379485713,1890,1890,1890,1890,0
20231102,163300,2379485713,1890,1890,1890,1890,0
20231102,163200,2379485713,1890,1890,1890,1890,0
20231102,163100,2379485713,1890,1890,1890,1890,0
20231102,163000,2379485713,1890,1890,1890,1890,0
20231102,162900,2379485713,1890,1890,1890,1890,0
20231102,162800,2379485713,1890,1890,1890,1890,5798
20231102,162700,2379485713,1890,1890,1890,1890,0
20231102,162600,2379485713,1890,1890,1890,1890,0
20231102,162500,2379485713,1890,1890,1890,1890,0
20231102,162400,2379485713,1890,1890,1890,1890,0
20231102,162300,2379485713,1890,1890,1890,1890,0
20231102,162200,2379485713,1890,1890,1890,1890,0
20231102,162100,2379485713,1890,1890,1890,1890,0
20231102,162000,2379485713,1890,1890,1890,1890,0
20231102,161900,2379485713,1890,1890,1890,1890,0
20231102,161800,2379485713,1890,1890,1890,1890,0
20231102,161700,2379485713,1890,1890,1890,1890,0
20231102,161600,2379485713,1890,1890,1890,1890,0
20231102,161500,2379485713,1890,1890,1890,1890,0
20231102,161400,2379485713,1890,1890,1890,1890,0
20231102,161300,2379485713,1890,1890,1890,1890,0
20231102,161200,2379485713,1890,1890,1890,1890,0
20231102,161100,2379485713,1890,1890,1890,1890,0
20231102,161000,2379485713,1890,1890,1890,1890,0
20231102,160900,2379485713,1890,1890,1890,1890,0
20231102,160800,2379485713,1890,1890,1890,1890,0
20231102,160700,2379485713,1890,1890,1890,1890,0
20231102,160600,2379485713,1890,1890,1890,1890,0
20231102,160500,2379485713,1890,1890,1890,1890,0
20231102,160400,2379485713,1890,1890,1890,1890,0
20231102,160300,2379485713,1890,1890,1890,1890,0
20231102,160200,2379485713,1890,1890,1890,1890,0
20231102,160100,2379485713,1890,1890,1890,1890,0
20231102,160000,2379485713,1890,1890,1890,1890,0
20231102,155900,2379485713,1890,1890,1890,1890,0
20231102,155800,2379485713,1890,1890,1890,1890,5798
20231102,155700,2379485713,1890,1890,1890,1890,0
20231102,155600,2379485713,1890,1890,1890,1890,0
20231102,155500,2379485713,1890,1890,1890,1890,0
20231102,155400,2379485713,1890,1890,1890,1890,0
20231102,155300,2379485713,1890,1890,1890,1890,0
20231102,155200,2379485713,1890,1890,1890,1890,0
20231102,155100,2379485713,1890,1890,1890,1890,0
20231102,155000,2379485713,1890,1890,1890,1890,0
20231102,154900,2379485713,1890,1890,1890,1890,0
20231102,154800,2379485713,1890,1890,1890,1890,0
20231102,154700,2379485713,1890,1890,1890,1890,0
20231102,154600,2379485713,1890,1890,1890,1890,0
20231102,154500,2379485713,1890,1890,1890,1890,0
20231102,154400,2379485713,1890,1890,1890,1890,0
20231102,154300,2379485713,1890,1890,1890,1890,0
20231102,154200,2379485713,1890,1890,1890,1890,0
20231102,154100,2379485713,1890,1890,1890,1890,0
20231102,154000,2379485713,1890,1890,1890,1890,0
20231102,153900,2379485713,1890,1890,1890,1890,0
20231102,153800,2379485713,1890,1890,1890,1890,0
20231102,153700,2379485713,1890,1890,1890,1890,0
20231102,153600,2379485713,1890,1890,1890,1890,0
20231102,153500,2379485713,1890,1890,1890,1890,0
20231102,153400,2379485713,1890,1890,1890,1890,0
20231102,153300,2379485713,1890,1890,1890,1890,0
20231102,153200,2379485713,1890,1890,1890,1890,0
20231102,153100,2379485713,1890,1890,1890,1890,0
20231102,153000,2379485713,1890,1890,1890,1890,5798
20231102,152900,2368527493,1891,1891,1891,1891,0
20231102,152800,2368527493,1891,1891,1891,1891,0
20231102,152700,2368527493,1891,1891,1891,1891,0
20231102,152600,2368527493,1891,1891,1891,1891,0
20231102,152500,2368527493,1891,1891,1891,1891,0
20231102,152400,2368527493,1891,1891,1891,1891,0
20231102,152300,2368527493,1891,1891,1891,1891,0
20231102,152200,2368527493,1891,1891,1891,1891,0
20231102,152100,2368527493,1891,1891,1891,1891,0
20231102,152000,2368527493,1891,1891,1891,1891,0
20231102,151900,2368527493,1891,1909,1910,1862,6272
20231102,151800,2356594239,1910,1848,1910,1843,29321
20231102,151700,2301389471,1837,1847,1847,1837,1335
20231102,151600,2298923910,1847,1848,1848,1847,2871
20231102,151500,2293618312,1848,1848,1848,1848,1986
20231102,151400,2289948184,1834,1833,1834,1833,21344
20231102,151300,2250824419,1833,1834,1834,1833,2385
20231102,151200,2246452514,1834,1834,1834,1834,1520
20231102,151100,2243664834,1834,1835,1835,1834,1247
20231102,151000,2241377060,1834,1850,1850,1830,13590
20231102,150900,2216440708,1850,1850,1851,1850,5172
20231102,150800,2206872397,1850,1850,1850,1846,9050
20231102,150700,2190159593,1850,1855,1855,1849,8125
20231102,150600,2175115616,1858,1874,1874,1858,11542
20231102,150500,2153601896,1876,1877,1877,1876,644
20231102,150400,2152393242,1877,1877,1877,1877,2460
20231102,150300,2147775822,1880,1880,1881,1880,344
20231102,150200,2147128895,1886,1887,1887,1886,2
20231102,150100,2147125122,1890,1890,1890,1880,2681
20231102,150000,2142084812,1881,1881,1881,1881,1097
20231102,145900,2140021355,1880,1880,1880,1880,0
20231102,145800,2140021355,1880,1888,1891,1880,4037
20231102,145700,2132416380,1888,1887,1888,1887,4
20231102,145600,2132408830,1880,1873,1880,1873,1336
20231102,145500,2129901401,1873,1873,1873,1873,0
20231102,145400,2129901401,1873,1870,1873,1870,258
20231102,145300,2129418314,1871,1872,1872,1870,1009
20231102,145200,2127530517,1873,1878,1878,1873,1321
20231102,145100,2125052008,1878,1878,1878,1878,0
20231102,145000,2125052008,1878,1878,1878,1878,24
20231102,144900,2125006936,1878,1878,1878,1874,2618
20231102,144800,2120099096,1879,1880,1880,1879,6338
20231102,144700,2108189987,1881,1884,1884,1881,954
20231102,144600,2106394265,1884,1888,1888,1884,100
20231102,144500,2106205851,1889,1889,1889,1889,1669
20231102,144400,2103053110,1889,1890,1890,1889,1000
20231102,144300,2101163983,1900,1900,1900,1900,241
20231102,144200,2100706083,1899,1900,1900,1899,57
20231102,144100,2100597790,1899,1899,1900,1899,1335
20231102,144000,2098061593,1899,1894,1899,1894,297
20231102,143900,2097498000,1894,1893,1894,1893,368
20231102,143800,2096801018,1894,1885,1900,1885,4285
20231102,143700,2088675370,1885,1885,1885,1885,60
20231102,143600,2088562270,1884,1884,1884,1884,617
20231102,143500,2087399842,1884,1884,1884,1874,1253
20231102,143400,2085044290,1884,1876,1884,1876,2
20231102,143300,2085040530,1875,1874,1875,1874,253
20231102,143200,2084566407,1874,1884,1884,1874,22
20231102,143100,2084525059,1884,1884,1884,1884,0
20231102,143000,2084525059,1884,1884,1884,1884,77
20231102,142900,2084379991,1884,1884,1884,1884,60
20231102,142800,2084266951,1885,1885,1885,1885,0
20231102,142700,2084266951,1885,1875,1886,1875,1201
20231102,142600,2082005131,1875,1875,1875,1874,101
20231102,142500,2081815780,1871,1871,1871,1871,0
20231102,142400,2081815780,1871,1872,1872,1870,2273
20231102,142300,2077563456,1877,1877,1877,1871,146
20231102,142200,2077289720,1870,1875,1875,1870,88
20231102,142100,2077124800,1870,1875,1875,1870,471
20231102,142000,2076243735,1884,1884,1884,1884,10
20231102,141900,2076224895,1886,1867,1887,1867,3059
20231102,141800,2070513703,1867,1870,1870,1867,2368
20231102,141700,2066086356,1870,1880,1880,1870,7069
20231102,141600,2052828091,1892,1892,1892,1892,1
20231102,141500,2052826199,1878,1878,1878,1878,916
20231102,141400,2051105951,1878,1882,1882,1878,540
20231102,141300,2050091291,1882,1889,1889,1881,13570
20231102,141200,2024532714,1899,1893,1899,1887,3104
20231102,141100,2018668086,1892,1898,1899,1892,5362
20231102,141000,2008507699,1899,1901,1901,1899,2004
20231102,140900,2004699103,1910,1910,1910,1910,0
20231102,140800,2004699103,1910,1896,1910,1896,3246
20231102,140700,1998529376,1896,1899,1899,1895,727
20231102,140600,1997149917,1899,1899,1899,1899,1
20231102,140500,1997148018,1902,1902,1902,1902,2
20231102,140400,1997144214,1892,1913,1913,1892,1818
20231102,140300,1993684860,1913,1902,1913,1898,4220
20231102,140200,1985665166,1901,1906,1915,1900,6914
20231102,140100,1972522451,1900,1918,1921,1900,11136
20231102,140000,1951207945,1918,1922,1922,1918,1476
20231102,135900,1948373753,1922,1928,1928,1922,1536
20231102,135800,1945420081,1936,1937,1937,1928,2783
20231102,135700,1940032256,1928,1930,1940,1922,319
20231102,135600,1939414652,1931,1943,1943,1930,3957
20231102,135500,1931750889,1940,1932,1943,1930,5841
20231102,135400,1920437834,1930,1909,1932,1909,4242
20231102,135300,1912269837,1908,1898,1909,1898,8411
20231102,135200,1896234476,1899,1899,1899,1897,1280
20231102,135100,1893804680,1900,1887,1900,1885,3619
20231102,135000,1886939410,1887,1892,1898,1887,3594
20231102,134900,1880142900,1900,1892,1900,1892,828
20231102,134800,1878570672,1892,1892,1892,1890,6144
20231102,134700,1866947821,1892,1900,1905,1892,4452
20231102,134600,1858494926,1900,1917,1917,1900,8808
20231102,134500,1841726309,1916,1913,1923,1913,1027
20231102,134400,1839759636,1918,1929,1935,1918,19230
20231102,134300,1802729475,1929,1910,1930,1910,6593
20231102,134200,1790045638,1910,1901,1918,1900,5066
20231102,134100,1780370160,1907,1898,1907,1898,4704
20231102,134000,1771435314,1899,1889,1899,1889,554
20231102,133900,1770384634,1897,1888,1898,1888,734
20231102,133800,1768992021,1898,1890,1898,1885,6991
20231102,133700,1755769100,1887,1887,1890,1887,9825
20231102,133600,1737218646,1889,1879,1889,1879,10196
20231102,133500,1718050150,1873,1879,1880,1873,1206
20231102,133400,1715784105,1880,1865,1880,1865,5100
20231102,133300,1706224724,1865,1870,1870,1864,43
20231102,133200,1706144507,1867,1875,1875,1866,6342
20231102,133100,1694263992,1875,1876,1877,1875,1892
20231102,133000,1690715841,1875,1864,1875,1864,821
20231102,132900,1689178600,1863,1863,1863,1863,350
20231102,132800,1688526550,1863,1863,1863,1863,43
20231102,132700,1688446441,1863,1863,1863,1863,5
20231102,132600,1688437126,1863,1861,1863,1861,26
20231102,132500,1688388718,1861,1860,1878,1855,4660
20231102,132400,1679691458,1857,1867,1868,1857,4700
20231102,132300,1670931622,1877,1866,1877,1865,1814
20231102,132200,1667548466,1866,1874,1879,1866,10929
20231102,132100,1647107071,1880,1889,1889,1880,1961
20231102,132000,1643419857,1881,1883,1883,1880,10716
20231102,131900,1623267242,1881,1883,1890,1881,2205
20231102,131800,1619113962,1883,1889,1890,1883,5002
20231102,131700,1609660306,1889,1880,1889,1880,589
20231102,131600,1608551824,1883,1874,1883,1874,7898
20231102,131500,1593700221,1874,1871,1878,1870,1358
20231102,131400,1591157626,1871,1880,1881,1868,2753
20231102,131300,1586003698,1880,1867,1881,1867,16283
20231102,131200,1555505170,1865,1866,1866,1864,2211
20231102,131100,1551381680,1865,1865,1868,1865,1224
20231102,131000,1549098811,1865,1865,1865,1865,3
20231102,130900,1549093216,1863,1869,1869,1863,2258
20231102,130800,1544880401,1870,1869,1870,1864,6137
20231102,130700,1533422294,1866,1869,1871,1864,1167
20231102,130600,1531241327,1861,1868,1869,1861,501
20231102,130500,1530305134,1867,1865,1869,1858,4665
20231102,130400,1521622871,1856,1855,1857,1855,2410
20231102,130300,1517151198,1865,1855,1880,1849,7603
20231102,130200,1503000097,1855,1841,1855,1841,2663
20231102,130100,1498072310,1839,1847,1848,1837,1966
20231102,130000,1494442042,1842,1846,1848,1836,3526
20231102,125900,1487935686,1846,1840,1846,1837,2680
20231102,125800,1483002335,1843,1837,1843,1837,147
20231102,125700,1482731771,1843,1839,1843,1839,321
20231102,125600,1482140973,1839,1839,1839,1839,4
20231102,125500,1482133617,1839,1840,1840,1839,301
20231102,125400,1481579876,1833,1838,1840,1833,7612
20231102,125300,1467620874,1839,1845,1845,1821,2257
20231102,125200,1463465466,1850,1847,1853,1844,9149
20231102,125100,1446547723,1847,1823,1847,1823,17798
20231102,125000,1413969707,1818,1821,1825,1818,169
20231102,124900,1413661961,1821,1821,1821,1821,500
20231102,124800,1412751461,1821,1821,1821,1821,15
20231102,124700,1412724146,1820,1819,1820,1819,220
20231102,124600,1412323946,1825,1819,1825,1819,1047
20231102,124500,1410419443,1825,1823,1825,1823,223
20231102,124400,1410012693,1824,1824,1824,1824,102
20231102,124300,1409826645,1819,1824,1824,1819,293
20231102,124200,1409293549,1825,1819,1825,1819,642
20231102,124100,1408123114,1819,1825,1825,1819,493
20231102,124000,1407226167,1825,1818,1825,1817,2502
20231102,123900,1402672399,1818,1820,1820,1818,1218
20231102,123800,1400457868,1823,1823,1823,1823,423
20231102,123700,1399686739,1823,1825,1826,1823,182
20231102,123600,1399354575,1825,1825,1828,1823,735
20231102,123500,1398013200,1823,1823,1823,1823,4131
20231102,123400,1390482387,1823,1818,1824,1818,4807
20231102,123300,1381727322,1818,1814,1818,1814,5
20231102,123200,1381718242,1810,1809,1810,1809,2675
20231102,123100,1376879161,1810,1820,1820,1810,1115
20231102,123000,1374860811,1820,1815,1820,1815,2899
20231102,122900,1369587014,1815,1815,1822,1815,3112
20231102,122800,1363923747,1815,1808,1825,1808,6418
20231102,122700,1352269224,1808,1795,1808,1795,16679
20231102,122600,1322257491,1795,1784,1795,1784,2366
20231102,122500,1318026194,1783,1782,1783,1781,373
20231102,122400,1317361554,1782,1781,1782,1781,353
20231102,122300,1316732852,1781,1782,1788,1781,690
20231102,122200,1315503749,1782,1782,1782,1782,309
20231102,122100,1314953111,1782,1784,1784,1782,500
20231102,122000,1314061113,1784,1784,1786,1784,284
20231102,121900,1313554455,1777,1774,1784,1774,731
20231102,121800,1312254964,1774,1770,1775,1770,1448
20231102,121700,1309686905,1770,1764,1770,1764,21234
20231102,121600,1272122551,1764,1764,1764,1764,0
20231102,121500,1272122551,1764,1764,1764,1764,0
20231102,121400,1272122551,1764,1764,1764,1764,1
20231102,121300,1272120787,1752,1755,1757,1752,818
20231102,121200,1270683572,1755,1751,1755,1751,143
20231102,121100,1270433007,1750,1750,1750,1750,0
20231102,121000,1270433007,1750,1752,1752,1750,355
20231102,120900,1269811223,1755,1755,1755,1755,43
20231102,120800,1269735758,1757,1757,1757,1757,2
20231102,120700,1269732244,1757,1757,1757,1757,2
20231102,120600,1269728730,1755,1755,1755,1755,547
20231102,120500,1268768745,1755,1755,1755,1755,840
20231102,120400,1267294545,1755,1755,1755,1755,63
20231102,120300,1267183980,1755,1755,1755,1755,0
20231102,120200,1267183980,1755,1757,1757,1750,56
20231102,120100,1267085935,1749,1749,1749,1749,0
20231102,120000,1267085935,1749,1750,1757,1749,895
20231102,115900,1265520331,1750,1750,1757,1750,8
20231102,115800,1265506314,1750,1752,1757,1750,3370
20231102,115700,1259607350,1757,1752,1757,1752,108
20231102,115600,1259418074,1752,1752,1757,1752,11
20231102,115500,1259398787,1752,1752,1752,1752,507
20231102,115400,1258510523,1752,1752,1752,1752,8
20231102,115300,1258496507,1752,1752,1753,1752,6
20231102,115200,1258485994,1752,1753,1757,1752,2350
20231102,115100,1254367371,1753,1753,1753,1753,283
20231102,115000,1253871272,1755,1753,1755,1753,9
20231102,114900,1253855485,1753,1753,1757,1753,12
20231102,114800,1253834437,1757,1753,1757,1753,9
20231102,114700,1253818656,1753,1753,1753,1753,16
20231102,114600,1253790608,1754,1753,1754,1753,18
20231102,114500,1253759044,1753,1753,1757,1753,267
20231102,114400,1253290985,1753,1753,1753,1753,111
20231102,114300,1253096402,1753,1753,1753,1753,174
20231102,114200,1252791380,1753,1753,1753,1753,610
20231102,114100,1251722050,1753,1753,1754,1753,462
20231102,114000,1250911784,1753,1753,1753,1753,142
20231102,113900,1250662858,1752,1753,1757,1752,2112
20231102,113800,1246960538,1753,1753,1753,1753,109
20231102,113700,1246769461,1753,1753,1753,1753,109
20231102,113600,1246578384,1754,1757,1757,1753,107
20231102,113500,1246390556,1757,1754,1765,1753,96
20231102,113400,1246222187,1754,1753,1764,1753,1494
20231102,113300,1243601155,1753,1753,1754,1753,108
20231102,113200,1243411820,1753,1753,1753,1753,192
20231102,113100,1243075244,1753,1753,1758,1753,1224
20231102,113000,1240925188,1753,1753,1753,1753,282
20231102,112900,1240430842,1753,1753,1753,1753,612
20231102,112800,1239358006,1753,1753,1753,1753,114
20231102,112700,1239158164,1753,1753,1753,1753,128
20231102,112600,1238933780,1753,1758,1758,1753,371
20231102,112500,1238281653,1758,1758,1758,1758,7
20231102,112400,1238269347,1758,1760,1760,1758,503
20231102,112300,1237384267,1760,1760,1760,1758,399
20231102,112200,1236682158,1760,1753,1760,1753,331
20231102,112100,1236101558,1753,1757,1760,1753,1041
20231102,112000,1234271821,1760,1760,1760,1760,143
20231102,111900,1234020141,1760,1760,1760,1760,1431
20231102,111800,1231501581,1760,1758,1760,1757,321
20231102,111700,1230937165,1760,1757,1763,1757,170
20231102,111600,1230637763,1757,1765,1765,1757,127
20231102,111500,1230414275,1765,1765,1765,1765,34
20231102,111400,1230354265,1765,1757,1765,1757,807
20231102,111300,1228932533,1757,1757,1758,1757,298
20231102,111200,1228408844,1757,1757,1757,1751,748
20231102,111100,1227098842,1757,1754,1757,1751,656
20231102,111000,1225949912,1754,1751,1754,1750,2729
20231102,110900,1221169269,1752,1751,1752,1751,23
20231102,110800,1221128992,1751,1752,1752,1751,316
20231102,110700,1220575664,1752,1753,1753,1752,336
20231102,110600,1219986990,1753,1753,1754,1752,83
20231102,110500,1219841566,1754,1754,1754,1752,9
20231102,110400,1219825782,1754,1754,1754,1752,12
20231102,110300,1219804736,1754,1754,1754,1754,4
20231102,110200,1219797720,1754,1751,1754,1751,1022
20231102,110100,1218005334,1752,1752,1752,1752,40
20231102,110000,1217935254,1752,1752,1752,1752,19
20231102,105900,1217901966,1752,1752,1752,1751,551
20231102,105800,1216936649,1752,1752,1752,1752,18
20231102,105700,1216905113,1752,1752,1754,1752,456
20231102,105600,1216106199,1752,1752,1752,1752,1
20231102,105500,1216104447,1749,1751,1751,1749,1307
20231102,105400,1213817347,1752,1753,1754,1752,10
20231102,105300,1213799812,1753,1755,1755,1753,35
20231102,105200,1213738401,1755,1758,1758,1755,690
20231102,105100,1212527440,1761,1762,1762,1761,51
20231102,105000,1212437628,1755,1756,1762,1755,94
20231102,104900,1212272650,1755,1754,1755,1754,380
20231102,104800,1211606129,1754,1748,1754,1748,218
20231102,104700,1211224996,1754,1754,1758,1754,758
20231102,104600,1209894940,1754,1747,1754,1746,1123
20231102,104500,1207931576,1747,1747,1747,1747,0
20231102,104400,1207931576,1747,1748,1748,1747,24
20231102,104300,1207889646,1748,1748,1748,1748,1
20231102,104200,1207887898,1747,1756,1756,1747,88
20231102,104100,1207733737,1747,1756,1756,1747,4
20231102,104000,1207726731,1765,1747,1765,1747,263
20231102,103900,1207267252,1741,1743,1745,1741,5331
20231102,103800,1197974793,1743,1743,1743,1743,2831
20231102,103700,1193040360,1743,1743,1743,1743,40
20231102,103600,1192970640,1743,1743,1743,1743,1
20231102,103500,1192968897,1739,1739,1739,1739,1038
20231102,103400,1191163815,1739,1741,1741,1739,8805
20231102,103300,1175838579,1741,1742,1743,1741,1854
20231102,103200,1172609342,1742,1744,1744,1741,4081
20231102,103100,1165501271,1743,1745,1745,1743,522
20231102,103000,1164590393,1745,1741,1745,1741,2878
20231102,102900,1159579783,1742,1741,1742,1741,957
20231102,102800,1157913644,1741,1743,1743,1741,212
20231102,102700,1157544132,1742,1744,1747,1742,12522
20231102,102600,1135673914,1744,1752,1752,1740,21972
20231102,102500,1097324408,1753,1755,1755,1753,339
20231102,102400,1096729884,1759,1759,1759,1759,114
20231102,102300,1096529358,1762,1758,1765,1752,2491
20231102,102200,1092158126,1765,1765,1765,1760,408
20231102,102100,1091438256,1767,1767,1767,1767,31
20231102,102000,1091383479,1768,1767,1770,1767,121
20231102,101900,1091169540,1770,1769,1770,1768,2250
20231102,101800,1087189737,1770,1759,1770,1759,1000
20231102,101700,1085424551,1760,1755,1760,1755,550
20231102,101600,1084457082,1759,1759,1759,1759,11
20231102,101500,1084437733,1759,1759,1759,1759,1
20231102,101400,1084435974,1760,1760,1760,1755,1605
20231102,101300,1081618944,1754,1755,1761,1754,4116
20231102,101200,1074394638,1755,1755,1755,1755,5
20231102,101100,1074385863,1762,1762,1762,1762,82
20231102,101000,1074241379,1753,1753,1762,1753,4481
20231102,100900,1066386177,1762,1763,1763,1762,170
20231102,100800,1066086517,1763,1748,1763,1748,2556
20231102,100700,1061590577,1748,1750,1760,1747,753
20231102,100600,1060267415,1760,1759,1760,1750,7189
20231102,100500,1047614874,1760,1746,1760,1746,2544
20231102,100400,1043140001,1743,1750,1750,1743,2538
20231102,100300,1038703719,1759,1750,1759,1749,295
20231102,100200,1038187424,1749,1755,1760,1749,6731
20231102,100100,1026408551,1758,1758,1758,1758,0
20231102,100000,1026408551,1758,1758,1758,1749,7591
20231102,095900,1013093514,1760,1761,1761,1753,4610
20231102,095800,1004996490,1760,1763,1766,1760,1970
20231102,095700,1001524047,1763,1758,1770,1758,1844
20231102,095600,998270587,1758,1758,1758,1750,227
20231102,095500,997871537,1749,1772,1772,1749,2164
20231102,095400,994073707,1773,1748,1775,1748,15375
20231102,095300,966982811,1749,1747,1749,1747,1209
20231102,095200,964869979,1747,1747,1747,1747,241
20231102,095100,964448952,1747,1745,1747,1741,182
20231102,095000,964131430,1748,1740,1748,1740,71
20231102,094900,964007660,1748,1747,1748,1738,1005
20231102,094800,962251030,1748,1739,1748,1735,9278
20231102,094700,946138249,1739,1736,1739,1736,2
20231102,094600,946134774,1737,1742,1742,1737,1025
20231102,094500,944350799,1742,1742,1742,1736,128
20231102,094400,944127829,1742,1744,1744,1742,573
20231102,094300,943128795,1742,1741,1746,1735,7083
20231102,094200,930783361,1747,1784,1784,1729,10860
20231102,094100,911564035,1747,1727,1800,1727,9649
20231102,094000,894562573,1733,1733,1733,1727,1628
20231102,093900,891741570,1733,1730,1734,1729,1589
20231102,093800,888990718,1731,1724,1731,1724,2172
20231102,093700,885239911,1725,1721,1725,1721,2228
20231102,093600,881397893,1721,1717,1721,1717,1446
20231102,093500,878912741,1717,1718,1718,1712,1547
20231102,093400,876261382,1717,1727,1727,1717,2186
20231102,093300,872506082,1720,1719,1720,1708,6188
20231102,093200,861883662,1719,1710,1719,1704,7169
20231102,093100,849639012,1709,1713,1714,1709,11676
20231102,093000,829666500,1719,1718,1720,1713,756
20231102,092900,828367896,1717,1720,1720,1715,5640
20231102,092800,818691111,1720,1717,1722,1717,1373
20231102,092700,816330671,1716,1713,1716,1713,542
20231102,092600,815402011,1713,1711,1713,1707,727
20231102,092500,814157795,1705,1706,1711,1705,972
20231102,092400,812499700,1710,1727,1727,1710,12416
20231102,092300,791212945,1726,1733,1739,1726,2818
20231102,092200,786328762,1734,1709,1734,1709,11383
20231102,092100,766766459,1709,1697,1709,1695,11083
20231102,092000,747949580,1696,1700,1703,1695,7038
20231102,091900,736007163,1700,1705,1705,1700,3054
20231102,091800,730808327,1705,1706,1710,1692,9477
20231102,091700,714631608,1714,1688,1714,1685,15980
20231102,091600,687584408,1697,1730,1736,1685,45461
20231102,091500,609901224,1737,1769,1769,1726,16956
20231102,091400,580483765,1784,1740,1800,1730,70299
20231102,091300,455793163,1745,1735,1745,1720,16052
20231102,091200,427990553,1738,1730,1743,1730,7121
20231102,091100,415637408,1723,1726,1735,1718,5392
20231102,091000,406349513,1726,1742,1748,1725,30946
20231102,090900,352567863,1742,1782,1782,1742,16282
20231102,090800,323931299,1782,1783,1785,1770,8314
20231102,090700,309108559,1783,1770,1783,1769,11211
20231102,090600,289167669,1770,1755,1770,1752,10042
20231102,090500,271446754,1755,1755,1765,1748,5461
20231102,090400,261842020,1760,1747,1760,1740,10956
20231102,090300,242692311,1745,1739,1747,1739,418
20231102,090200,241963188,1739,1779,1779,1736,20074
20231102,090100,206994510,1760,1883,1884,1740,47455
20231102,090000,121583089,1859,1800,1950,1800,59617