stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183400,82921549,1364,1364,1364,1364,3320
20231101,183300,82921549,1364,1364,1364,1364,0
20231101,183200,82921549,1364,1364,1364,1364,0
20231101,183100,82921549,1364,1364,1364,1364,0
20231101,183000,82921549,1364,1364,1364,1364,0
20231101,182900,82921549,1364,1364,1364,1364,0
20231101,182800,82921549,1364,1364,1364,1364,0
20231101,182700,82921549,1364,1364,1364,1364,0
20231101,182600,82921549,1364,1364,1364,1364,0
20231101,182500,82921549,1364,1364,1364,1364,0
20231101,182400,82921549,1364,1364,1364,1364,0
20231101,182300,82921549,1364,1364,1364,1364,0
20231101,182200,82921549,1364,1364,1364,1364,0
20231101,182100,82921549,1364,1364,1364,1364,0
20231101,182000,82921549,1364,1364,1364,1364,0
20231101,181900,82921549,1364,1364,1364,1364,0
20231101,181800,82921549,1364,1364,1364,1364,0
20231101,181700,82921549,1364,1364,1364,1364,0
20231101,181600,82921549,1364,1364,1364,1364,0
20231101,181500,82921549,1364,1364,1364,1364,0
20231101,181400,82921549,1364,1364,1364,1364,0
20231101,181300,82921549,1364,1364,1364,1364,0
20231101,181200,82921549,1364,1364,1364,1364,0
20231101,181100,82921549,1364,1364,1364,1364,0
20231101,181000,82921549,1364,1364,1364,1364,0
20231101,180900,82921549,1364,1364,1364,1364,0
20231101,180800,82921549,1364,1364,1364,1364,0
20231101,180700,82921549,1364,1364,1364,1364,0
20231101,180600,82921549,1364,1364,1364,1364,0
20231101,180500,82921549,1364,1364,1364,1364,0
20231101,180400,82921549,1364,1364,1364,1364,3320
20231101,180300,82921549,1364,1364,1364,1364,0
20231101,180200,82921549,1364,1364,1364,1364,0
20231101,180100,82921549,1364,1364,1364,1364,0
20231101,180000,82921549,1364,1364,1364,1364,0
20231101,175900,82921549,1364,1364,1364,1364,0
20231101,175800,82921549,1364,1364,1364,1364,0
20231101,175700,82921549,1364,1364,1364,1364,0
20231101,175600,82921549,1364,1364,1364,1364,0
20231101,175500,82921549,1364,1364,1364,1364,0
20231101,175400,82921549,1364,1364,1364,1364,0
20231101,175300,82921549,1364,1364,1364,1364,0
20231101,175200,82921549,1364,1364,1364,1364,0
20231101,175100,82921549,1364,1364,1364,1364,0
20231101,175000,82921549,1364,1364,1364,1364,0
20231101,174900,82921549,1364,1364,1364,1364,0
20231101,174800,82921549,1364,1364,1364,1364,0
20231101,174700,82921549,1364,1364,1364,1364,0
20231101,174600,82921549,1364,1364,1364,1364,0
20231101,174500,82921549,1364,1364,1364,1364,0
20231101,174400,82921549,1364,1364,1364,1364,0
20231101,174300,82921549,1364,1364,1364,1364,0
20231101,174200,82921549,1364,1364,1364,1364,0
20231101,174100,82921549,1364,1364,1364,1364,0
20231101,174000,82921549,1364,1364,1364,1364,0
20231101,173900,82921549,1364,1364,1364,1364,0
20231101,173800,82921549,1364,1364,1364,1364,0
20231101,173700,82921549,1364,1364,1364,1364,0
20231101,173600,82921549,1364,1364,1364,1364,0
20231101,173500,82921549,1364,1364,1364,1364,0
20231101,173400,82921549,1364,1364,1364,1364,3320
20231101,173300,82921549,1364,1364,1364,1364,0
20231101,173200,82921549,1364,1364,1364,1364,0
20231101,173100,82921549,1364,1364,1364,1364,0
20231101,173000,82921549,1364,1364,1364,1364,0
20231101,172900,82921549,1364,1364,1364,1364,0
20231101,172800,82921549,1364,1364,1364,1364,0
20231101,172700,82921549,1364,1364,1364,1364,0
20231101,172600,82921549,1364,1364,1364,1364,0
20231101,172500,82921549,1364,1364,1364,1364,0
20231101,172400,82921549,1364,1364,1364,1364,0
20231101,172300,82921549,1364,1364,1364,1364,0
20231101,172200,82921549,1364,1364,1364,1364,0
20231101,172100,82921549,1364,1364,1364,1364,0
20231101,172000,82921549,1364,1364,1364,1364,0
20231101,171900,82921549,1364,1364,1364,1364,0
20231101,171800,82921549,1364,1364,1364,1364,0
20231101,171700,82921549,1364,1364,1364,1364,0
20231101,171600,82921549,1364,1364,1364,1364,0
20231101,171500,82921549,1364,1364,1364,1364,0
20231101,171400,82921549,1364,1364,1364,1364,0
20231101,171300,82921549,1364,1364,1364,1364,0
20231101,171200,82921549,1364,1364,1364,1364,0
20231101,171100,82921549,1364,1364,1364,1364,0
20231101,171000,82921549,1364,1364,1364,1364,0
20231101,170900,82921549,1364,1364,1364,1364,0
20231101,170800,82921549,1364,1364,1364,1364,0
20231101,170700,82921549,1364,1364,1364,1364,0
20231101,170600,82921549,1364,1364,1364,1364,0
20231101,170500,82921549,1364,1364,1364,1364,0
20231101,170400,82921549,1364,1364,1364,1364,3320
20231101,170300,82921549,1364,1364,1364,1364,0
20231101,170200,82921549,1364,1364,1364,1364,0
20231101,170100,82921549,1364,1364,1364,1364,0
20231101,170000,82921549,1364,1364,1364,1364,0
20231101,165900,82921549,1364,1364,1364,1364,0
20231101,165800,82921549,1364,1364,1364,1364,0
20231101,165700,82921549,1364,1364,1364,1364,0
20231101,165600,82921549,1364,1364,1364,1364,0
20231101,165500,82921549,1364,1364,1364,1364,0
20231101,165400,82921549,1364,1364,1364,1364,0
20231101,165300,82921549,1364,1364,1364,1364,0
20231101,165200,82921549,1364,1364,1364,1364,0
20231101,165100,82921549,1364,1364,1364,1364,0
20231101,165000,82921549,1364,1364,1364,1364,0
20231101,164900,82921549,1364,1364,1364,1364,0
20231101,164800,82921549,1364,1364,1364,1364,0
20231101,164700,82921549,1364,1364,1364,1364,0
20231101,164600,82921549,1364,1364,1364,1364,0
20231101,164500,82921549,1364,1364,1364,1364,0
20231101,164400,82921549,1364,1364,1364,1364,0
20231101,164300,82921549,1364,1364,1364,1364,0
20231101,164200,82921549,1364,1364,1364,1364,0
20231101,164100,82921549,1364,1364,1364,1364,0
20231101,164000,82921549,1364,1364,1364,1364,0
20231101,163900,82921549,1364,1364,1364,1364,0
20231101,163800,82921549,1364,1364,1364,1364,0
20231101,163700,82921549,1364,1364,1364,1364,0
20231101,163600,82921549,1364,1364,1364,1364,0
20231101,163500,82921549,1364,1364,1364,1364,0
20231101,163400,82921549,1364,1364,1364,1364,3320
20231101,163300,82921549,1364,1364,1364,1364,0
20231101,163200,82921549,1364,1364,1364,1364,0
20231101,163100,82921549,1364,1364,1364,1364,0
20231101,163000,82921549,1364,1364,1364,1364,0
20231101,162900,82921549,1364,1364,1364,1364,0
20231101,162800,82921549,1364,1364,1364,1364,0
20231101,162700,82921549,1364,1364,1364,1364,0
20231101,162600,82921549,1364,1364,1364,1364,0
20231101,162500,82921549,1364,1364,1364,1364,0
20231101,162400,82921549,1364,1364,1364,1364,0
20231101,162300,82921549,1364,1364,1364,1364,0
20231101,162200,82921549,1364,1364,1364,1364,0
20231101,162100,82921549,1364,1364,1364,1364,0
20231101,162000,82921549,1364,1364,1364,1364,0
20231101,161900,82921549,1364,1364,1364,1364,0
20231101,161800,82921549,1364,1364,1364,1364,0
20231101,161700,82921549,1364,1364,1364,1364,0
20231101,161600,82921549,1364,1364,1364,1364,0
20231101,161500,82921549,1364,1364,1364,1364,0
20231101,161400,82921549,1364,1364,1364,1364,0
20231101,161300,82921549,1364,1364,1364,1364,0
20231101,161200,82921549,1364,1364,1364,1364,0
20231101,161100,82921549,1364,1364,1364,1364,0
20231101,161000,82921549,1364,1364,1364,1364,0
20231101,160900,82921549,1364,1364,1364,1364,0
20231101,160800,82921549,1364,1364,1364,1364,0
20231101,160700,82921549,1364,1364,1364,1364,0
20231101,160600,82921549,1364,1364,1364,1364,0
20231101,160500,82921549,1364,1364,1364,1364,0
20231101,160400,82921549,1364,1364,1364,1364,3320
20231101,160300,82921549,1364,1364,1364,1364,0
20231101,160200,82921549,1364,1364,1364,1364,0
20231101,160100,82921549,1364,1364,1364,1364,0
20231101,160000,82921549,1364,1364,1364,1364,0
20231101,155900,82921549,1364,1364,1364,1364,0
20231101,155800,82921549,1364,1364,1364,1364,0
20231101,155700,82921549,1364,1364,1364,1364,0
20231101,155600,82921549,1364,1364,1364,1364,0
20231101,155500,82921549,1364,1364,1364,1364,0
20231101,155400,82921549,1364,1364,1364,1364,0
20231101,155300,82921549,1364,1364,1364,1364,0
20231101,155200,82921549,1364,1364,1364,1364,0
20231101,155100,82921549,1364,1364,1364,1364,0
20231101,155000,82921549,1364,1364,1364,1364,0
20231101,154900,82921549,1364,1364,1364,1364,0
20231101,154800,82921549,1364,1364,1364,1364,0
20231101,154700,82921549,1364,1364,1364,1364,0
20231101,154600,82921549,1364,1364,1364,1364,0
20231101,154500,82921549,1364,1364,1364,1364,0
20231101,154400,82921549,1364,1364,1364,1364,0
20231101,154300,82921549,1364,1364,1364,1364,0
20231101,154200,82921549,1364,1364,1364,1364,0
20231101,154100,82921549,1364,1364,1364,1364,0
20231101,154000,82921549,1364,1364,1364,1364,0
20231101,153900,82921549,1364,1364,1364,1364,0
20231101,153800,82921549,1364,1364,1364,1364,0
20231101,153700,82921549,1364,1364,1364,1364,0
20231101,153600,82921549,1364,1364,1364,1364,0
20231101,153500,82921549,1364,1364,1364,1364,0
20231101,153400,82921549,1364,1364,1364,1364,3320
20231101,153300,82921549,1364,1364,1364,1364,0
20231101,153200,82921549,1364,1364,1364,1364,0
20231101,153100,82921549,1364,1364,1364,1364,0
20231101,153000,82921549,1364,1364,1364,1364,3320
20231101,152900,78393069,1356,1356,1356,1356,0
20231101,152800,78393069,1356,1356,1356,1356,0
20231101,152700,78393069,1356,1356,1356,1356,0
20231101,152600,78393069,1356,1356,1356,1356,0
20231101,152500,78393069,1356,1356,1356,1356,0
20231101,152400,78393069,1356,1356,1356,1356,0
20231101,152300,78393069,1356,1356,1356,1356,0
20231101,152200,78393069,1356,1356,1356,1356,0
20231101,152100,78393069,1356,1356,1356,1356,0
20231101,152000,78393069,1356,1356,1356,1356,0
20231101,151900,78393069,1356,1358,1364,1354,1668
20231101,151800,76133262,1365,1365,1365,1365,0
20231101,151700,76133262,1365,1365,1365,1365,0
20231101,151600,76133262,1365,1365,1365,1365,1
20231101,151500,76131897,1357,1365,1365,1357,1101
20231101,151400,74636929,1360,1360,1360,1360,1000
20231101,151300,73276929,1366,1358,1366,1358,101
20231101,151200,73139763,1358,1366,1366,1358,2075
20231101,151100,70313913,1366,1366,1366,1366,0
20231101,151000,70313913,1366,1366,1366,1366,0
20231101,150900,70313913,1366,1366,1366,1366,0
20231101,150800,70313913,1366,1366,1366,1366,0
20231101,150700,70313913,1366,1366,1366,1366,1
20231101,150600,70312547,1358,1358,1358,1358,0
20231101,150500,70312547,1358,1358,1358,1358,0
20231101,150400,70312547,1358,1360,1360,1358,113
20231101,150300,70159043,1360,1360,1360,1360,0
20231101,150200,70159043,1360,1362,1367,1360,768
20231101,150100,69113972,1368,1362,1368,1362,30
20231101,150000,69073100,1362,1361,1362,1361,26
20231101,145900,69037713,1361,1361,1361,1361,646
20231101,145800,68158507,1359,1359,1359,1359,0
20231101,145700,68158507,1359,1359,1359,1359,200
20231101,145600,67886707,1359,1359,1359,1359,0
20231101,145500,67886707,1359,1359,1359,1359,0
20231101,145400,67886707,1359,1359,1359,1359,0
20231101,145300,67886707,1359,1359,1359,1359,200
20231101,145200,67614907,1358,1359,1359,1358,287
20231101,145100,67224961,1361,1361,1361,1361,0
20231101,145000,67224961,1361,1361,1361,1361,1
20231101,144900,67223600,1360,1361,1361,1360,3
20231101,144800,67219519,1356,1356,1356,1356,350
20231101,144700,66744919,1354,1354,1354,1354,0
20231101,144600,66744919,1354,1357,1357,1354,255
20231101,144500,66399049,1357,1357,1357,1356,745
20231101,144400,65388284,1361,1361,1361,1361,0
20231101,144300,65388284,1361,1361,1361,1361,0
20231101,144200,65388284,1361,1361,1361,1361,0
20231101,144100,65388284,1361,1361,1361,1361,0
20231101,144000,65388284,1361,1361,1361,1361,25
20231101,143900,65354259,1361,1361,1361,1361,0
20231101,143800,65354259,1361,1361,1361,1361,1
20231101,143700,65352898,1360,1360,1360,1360,3
20231101,143600,65348818,1360,1360,1360,1360,24
20231101,143500,65316178,1360,1359,1360,1359,600
20231101,143400,64500197,1359,1359,1359,1359,1
20231101,143300,64498838,1356,1356,1356,1356,0
20231101,143200,64498838,1356,1360,1360,1356,3133
20231101,143100,60239219,1360,1361,1361,1360,368
20231101,143000,59738413,1362,1362,1362,1362,0
20231101,142900,59738413,1362,1362,1362,1362,0
20231101,142800,59738413,1362,1362,1362,1362,0
20231101,142700,59738413,1362,1362,1362,1362,45
20231101,142600,59677123,1362,1362,1362,1362,0
20231101,142500,59677123,1362,1362,1362,1362,240
20231101,142400,59350243,1362,1362,1362,1362,210
20231101,142300,59064223,1366,1366,1366,1366,0
20231101,142200,59064223,1366,1366,1366,1366,0
20231101,142100,59064223,1366,1366,1366,1366,2000
20231101,142000,56332223,1366,1366,1366,1366,0
20231101,141900,56332223,1366,1366,1366,1366,0
20231101,141800,56332223,1366,1366,1366,1366,0
20231101,141700,56332223,1366,1366,1366,1366,0
20231101,141600,56332223,1366,1366,1366,1366,0
20231101,141500,56332223,1366,1366,1366,1366,1
20231101,141400,56330857,1362,1362,1362,1362,500
20231101,141300,55649857,1361,1361,1361,1361,0
20231101,141200,55649857,1361,1361,1361,1361,0
20231101,141100,55649857,1361,1361,1361,1361,1017
20231101,141000,54265720,1361,1361,1361,1361,0
20231101,140900,54265720,1361,1361,1361,1361,0
20231101,140800,54265720,1361,1363,1363,1361,2518
20231101,140700,50837476,1363,1363,1363,1363,0
20231101,140600,50837476,1363,1364,1364,1363,702
20231101,140500,49880640,1364,1365,1365,1364,570
20231101,140400,49103090,1366,1366,1366,1366,400
20231101,140300,48556690,1369,1369,1369,1369,0
20231101,140200,48556690,1369,1369,1369,1369,0
20231101,140100,48556690,1369,1369,1369,1369,0
20231101,140000,48556690,1369,1369,1369,1369,0
20231101,135900,48556690,1369,1369,1369,1369,0
20231101,135800,48556690,1369,1369,1369,1369,0
20231101,135700,48556690,1369,1369,1369,1369,0
20231101,135600,48556690,1369,1369,1369,1369,0
20231101,135500,48556690,1369,1369,1369,1369,0
20231101,135400,48556690,1369,1369,1369,1369,0
20231101,135300,48556690,1369,1369,1369,1369,1731
20231101,135200,46186951,1369,1369,1369,1369,0
20231101,135100,46186951,1369,1369,1369,1369,2
20231101,135000,46184213,1369,1369,1369,1369,0
20231101,134900,46184213,1369,1369,1369,1369,0
20231101,134800,46184213,1369,1369,1369,1369,0
20231101,134700,46184213,1369,1369,1369,1369,20
20231101,134600,46156833,1369,1369,1369,1369,1
20231101,134500,46155464,1364,1364,1364,1364,440
20231101,134400,45555304,1369,1369,1369,1369,1
20231101,134300,45553935,1364,1364,1364,1364,500
20231101,134200,44871935,1369,1369,1369,1369,0
20231101,134100,44871935,1369,1369,1369,1369,0
20231101,134000,44871935,1369,1369,1369,1369,1
20231101,133900,44870566,1364,1364,1364,1364,0
20231101,133800,44870566,1364,1364,1364,1364,10
20231101,133700,44856926,1369,1369,1369,1369,1
20231101,133600,44855557,1365,1365,1365,1365,0
20231101,133500,44855557,1365,1365,1365,1365,0
20231101,133400,44855557,1365,1365,1365,1365,72
20231101,133300,44757277,1365,1365,1365,1365,1
20231101,133200,44755912,1369,1369,1369,1369,0
20231101,133100,44755912,1369,1369,1369,1369,0
20231101,133000,44755912,1369,1369,1369,1369,0
20231101,132900,44755912,1369,1369,1369,1369,0
20231101,132800,44755912,1369,1369,1369,1369,0
20231101,132700,44755912,1369,1369,1369,1369,0
20231101,132600,44755912,1369,1369,1369,1369,0
20231101,132500,44755912,1369,1369,1369,1369,0
20231101,132400,44755912,1369,1369,1369,1369,0
20231101,132300,44755912,1369,1369,1369,1369,0
20231101,132200,44755912,1369,1369,1369,1369,0
20231101,132100,44755912,1369,1369,1369,1369,0
20231101,132000,44755912,1369,1369,1369,1369,0
20231101,131900,44755912,1369,1369,1369,1369,0
20231101,131800,44755912,1369,1369,1369,1369,10
20231101,131700,44742222,1369,1369,1369,1369,0
20231101,131600,44742222,1369,1369,1369,1369,0
20231101,131500,44742222,1369,1365,1369,1365,3
20231101,131400,44738123,1365,1365,1365,1365,1
20231101,131300,44736758,1364,1364,1364,1364,0
20231101,131200,44736758,1364,1364,1364,1364,250
20231101,131100,44395758,1363,1363,1363,1363,0
20231101,131000,44395758,1363,1363,1363,1363,0
20231101,130900,44395758,1363,1363,1363,1363,189
20231101,130800,44138151,1365,1365,1365,1365,0
20231101,130700,44138151,1365,1365,1365,1365,0
20231101,130600,44138151,1365,1365,1365,1365,0
20231101,130500,44138151,1365,1365,1365,1365,0
20231101,130400,44138151,1365,1365,1365,1365,10
20231101,130300,44124501,1364,1364,1364,1364,0
20231101,130200,44124501,1364,1364,1364,1364,0
20231101,130100,44124501,1364,1364,1364,1364,1
20231101,130000,44123137,1364,1364,1364,1364,152
20231101,125900,43915809,1364,1364,1364,1364,48
20231101,125800,43850337,1364,1364,1364,1364,665
20231101,125700,42943277,1365,1365,1365,1365,0
20231101,125600,42943277,1365,1365,1365,1365,29
20231101,125500,42903692,1365,1365,1365,1365,48
20231101,125400,42838172,1365,1365,1365,1365,200
20231101,125300,42565172,1365,1365,1365,1365,0
20231101,125200,42565172,1365,1365,1365,1365,34
20231101,125100,42518762,1365,1365,1365,1365,803
20231101,125000,41422667,1367,1367,1367,1367,1
20231101,124900,41421300,1365,1367,1367,1365,1456
20231101,124800,39432040,1369,1369,1369,1369,0
20231101,124700,39432040,1369,1369,1369,1369,0
20231101,124600,39432040,1369,1369,1369,1369,1
20231101,124500,39430671,1367,1367,1367,1367,0
20231101,124400,39430671,1367,1367,1367,1367,1
20231101,124300,39429304,1371,1371,1371,1371,0
20231101,124200,39429304,1371,1371,1371,1371,0
20231101,124100,39429304,1371,1371,1371,1371,0
20231101,124000,39429304,1371,1371,1371,1371,0
20231101,123900,39429304,1371,1371,1371,1371,0
20231101,123800,39429304,1371,1371,1371,1371,0
20231101,123700,39429304,1371,1371,1371,1371,0
20231101,123600,39429304,1371,1371,1371,1371,0
20231101,123500,39429304,1371,1371,1371,1371,0
20231101,123400,39429304,1371,1371,1371,1371,0
20231101,123300,39429304,1371,1371,1371,1371,0
20231101,123200,39429304,1371,1371,1371,1371,0
20231101,123100,39429304,1371,1371,1371,1371,0
20231101,123000,39429304,1371,1371,1371,1371,0
20231101,122900,39429304,1371,1371,1371,1371,0
20231101,122800,39429304,1371,1371,1371,1371,0
20231101,122700,39429304,1371,1371,1371,1371,0
20231101,122600,39429304,1371,1371,1371,1371,0
20231101,122500,39429304,1371,1371,1371,1371,0
20231101,122400,39429304,1371,1371,1371,1371,0
20231101,122300,39429304,1371,1371,1371,1371,0
20231101,122200,39429304,1371,1371,1371,1371,0
20231101,122100,39429304,1371,1371,1371,1371,46
20231101,122000,39366238,1365,1365,1365,1365,0
20231101,121900,39366238,1365,1365,1365,1365,3
20231101,121800,39362143,1371,1371,1371,1371,0
20231101,121700,39362143,1371,1371,1371,1371,0
20231101,121600,39362143,1371,1371,1371,1371,0
20231101,121500,39362143,1371,1371,1371,1371,0
20231101,121400,39362143,1371,1371,1371,1371,0
20231101,121300,39362143,1371,1371,1371,1371,0
20231101,121200,39362143,1371,1371,1371,1371,0
20231101,121100,39362143,1371,1371,1371,1371,0
20231101,121000,39362143,1371,1371,1371,1371,0
20231101,120900,39362143,1371,1371,1371,1371,0
20231101,120800,39362143,1371,1371,1371,1371,0
20231101,120700,39362143,1371,1371,1371,1371,0
20231101,120600,39362143,1371,1371,1371,1371,0
20231101,120500,39362143,1371,1371,1371,1371,0
20231101,120400,39362143,1371,1371,1371,1371,0
20231101,120300,39362143,1371,1371,1371,1371,0
20231101,120200,39362143,1371,1371,1371,1371,0
20231101,120100,39362143,1371,1371,1371,1371,1
20231101,120000,39360772,1365,1365,1365,1365,0
20231101,115900,39360772,1365,1369,1370,1365,2072
20231101,115800,36524056,1369,1369,1369,1369,0
20231101,115700,36524056,1369,1369,1369,1369,0
20231101,115600,36524056,1369,1369,1369,1369,0
20231101,115500,36524056,1369,1369,1369,1369,0
20231101,115400,36524056,1369,1369,1369,1369,0
20231101,115300,36524056,1369,1369,1369,1369,5
20231101,115200,36517211,1369,1369,1369,1369,0
20231101,115100,36517211,1369,1366,1369,1366,2
20231101,115000,36514476,1371,1371,1371,1371,0
20231101,114900,36514476,1371,1371,1371,1371,0
20231101,114800,36514476,1371,1371,1371,1371,0
20231101,114700,36514476,1371,1371,1371,1371,0
20231101,114600,36514476,1371,1371,1371,1371,1
20231101,114500,36513105,1371,1371,1371,1371,0
20231101,114400,36513105,1371,1371,1371,1371,0
20231101,114300,36513105,1371,1366,1371,1366,135
20231101,114200,36328670,1366,1366,1366,1366,557
20231101,114100,35567808,1366,1366,1366,1366,0
20231101,114000,35567808,1366,1366,1366,1366,0
20231101,113900,35567808,1366,1366,1366,1366,9
20231101,113800,35555514,1366,1366,1366,1366,1
20231101,113700,35554148,1363,1363,1363,1363,0
20231101,113600,35554148,1363,1366,1366,1363,272
20231101,113500,35183360,1366,1366,1366,1366,0
20231101,113400,35183360,1366,1366,1366,1366,11
20231101,113300,35168334,1366,1366,1366,1366,55
20231101,113200,35093204,1366,1366,1366,1366,0
20231101,113100,35093204,1366,1366,1366,1366,120
20231101,113000,34929284,1366,1366,1366,1366,152
20231101,112900,34721652,1366,1366,1366,1366,0
20231101,112800,34721652,1366,1364,1366,1364,7
20231101,112700,34712102,1363,1363,1363,1363,0
20231101,112600,34712102,1363,1365,1365,1363,1371
20231101,112500,32843362,1365,1366,1366,1365,343
20231101,112400,32375107,1372,1372,1372,1372,0
20231101,112300,32375107,1372,1372,1372,1372,0
20231101,112200,32375107,1372,1372,1372,1372,1
20231101,112100,32373735,1367,1367,1367,1367,1073
20231101,112000,30906944,1372,1372,1372,1372,0
20231101,111900,30906944,1372,1372,1372,1372,0
20231101,111800,30906944,1372,1372,1372,1372,0
20231101,111700,30906944,1372,1372,1372,1372,0
20231101,111600,30906944,1372,1372,1372,1372,1
20231101,111500,30905572,1367,1367,1367,1367,1
20231101,111400,30904205,1372,1372,1372,1372,0
20231101,111300,30904205,1372,1372,1372,1372,0
20231101,111200,30904205,1372,1372,1372,1372,0
20231101,111100,30904205,1372,1372,1372,1372,1
20231101,111000,30902833,1367,1372,1372,1367,2790
20231101,110900,27088898,1367,1367,1367,1367,0
20231101,110800,27088898,1367,1367,1367,1367,0
20231101,110700,27088898,1367,1367,1367,1367,1
20231101,110600,27087531,1373,1373,1373,1373,0
20231101,110500,27087531,1373,1373,1373,1373,0
20231101,110400,27087531,1373,1373,1373,1373,0
20231101,110300,27087531,1373,1373,1373,1373,0
20231101,110200,27087531,1373,1373,1373,1373,0
20231101,110100,27087531,1373,1373,1373,1373,0
20231101,110000,27087531,1373,1373,1373,1373,0
20231101,105900,27087531,1373,1373,1373,1373,1
20231101,105800,27086158,1373,1373,1373,1373,0
20231101,105700,27086158,1373,1373,1373,1373,0
20231101,105600,27086158,1373,1373,1373,1373,0
20231101,105500,27086158,1373,1373,1373,1373,0
20231101,105400,27086158,1373,1373,1373,1373,0
20231101,105300,27086158,1373,1373,1373,1373,0
20231101,105200,27086158,1373,1373,1373,1373,0
20231101,105100,27086158,1373,1373,1373,1373,10
20231101,105000,27072428,1374,1374,1374,1374,0
20231101,104900,27072428,1374,1374,1374,1374,0
20231101,104800,27072428,1374,1374,1374,1374,0
20231101,104700,27072428,1374,1374,1374,1374,0
20231101,104600,27072428,1374,1374,1374,1374,0
20231101,104500,27072428,1374,1374,1374,1374,0
20231101,104400,27072428,1374,1374,1374,1374,0
20231101,104300,27072428,1374,1370,1374,1365,401
20231101,104200,26524487,1375,1375,1375,1375,0
20231101,104100,26524487,1375,1375,1375,1375,0
20231101,104000,26524487,1375,1375,1375,1375,0
20231101,103900,26524487,1375,1375,1375,1375,0
20231101,103800,26524487,1375,1375,1375,1375,0
20231101,103700,26524487,1375,1375,1375,1375,0
20231101,103600,26524487,1375,1375,1375,1375,0
20231101,103500,26524487,1375,1375,1375,1375,0
20231101,103400,26524487,1375,1374,1375,1374,32
20231101,103300,26480508,1377,1377,1377,1377,0
20231101,103200,26480508,1377,1377,1377,1377,0
20231101,103100,26480508,1377,1377,1377,1377,532
20231101,103000,25747944,1377,1373,1377,1370,4508
20231101,102900,19568955,1374,1374,1374,1374,149
20231101,102800,19364229,1377,1377,1377,1377,0
20231101,102700,19364229,1377,1377,1377,1377,0
20231101,102600,19364229,1377,1377,1377,1377,0
20231101,102500,19364229,1377,1377,1377,1377,1
20231101,102400,19362852,1378,1378,1378,1378,0
20231101,102300,19362852,1378,1378,1378,1378,0
20231101,102200,19362852,1378,1378,1378,1378,0
20231101,102100,19362852,1378,1378,1378,1378,0
20231101,102000,19362852,1378,1378,1378,1378,0
20231101,101900,19362852,1378,1378,1378,1378,0
20231101,101800,19362852,1378,1378,1378,1378,0
20231101,101700,19362852,1378,1378,1378,1378,0
20231101,101600,19362852,1378,1378,1378,1378,0
20231101,101500,19362852,1378,1378,1378,1378,0
20231101,101400,19362852,1378,1378,1378,1378,0
20231101,101300,19362852,1378,1378,1378,1378,0
20231101,101200,19362852,1378,1378,1378,1378,0
20231101,101100,19362852,1378,1378,1378,1378,0
20231101,101000,19362852,1378,1378,1378,1378,0
20231101,100900,19362852,1378,1378,1378,1378,0
20231101,100800,19362852,1378,1378,1378,1378,0
20231101,100700,19362852,1378,1378,1378,1378,0
20231101,100600,19362852,1378,1378,1378,1378,0
20231101,100500,19362852,1378,1378,1378,1378,1
20231101,100400,19361474,1374,1374,1374,1374,2
20231101,100300,19358726,1378,1378,1378,1378,1
20231101,100200,19357348,1373,1373,1373,1373,0
20231101,100100,19357348,1373,1373,1373,1373,0
20231101,100000,19357348,1373,1373,1373,1373,0
20231101,095900,19357348,1373,1376,1376,1373,3827
20231101,095800,14100363,1376,1376,1376,1376,0
20231101,095700,14100363,1376,1376,1376,1376,0
20231101,095600,14100363,1376,1376,1376,1376,0
20231101,095500,14100363,1376,1376,1376,1376,245
20231101,095400,13763243,1377,1377,1377,1377,74
20231101,095300,13661345,1378,1378,1378,1378,0
20231101,095200,13661345,1378,1378,1378,1378,1
20231101,095100,13659967,1378,1378,1378,1378,0
20231101,095000,13659967,1378,1378,1378,1378,0
20231101,094900,13659967,1378,1378,1378,1378,55
20231101,094800,13584177,1378,1378,1378,1378,0
20231101,094700,13584177,1378,1378,1378,1378,0
20231101,094600,13584177,1378,1378,1378,1378,0
20231101,094500,13584177,1378,1378,1378,1378,0
20231101,094400,13584177,1378,1378,1378,1378,0
20231101,094300,13584177,1378,1378,1378,1378,0
20231101,094200,13584177,1378,1378,1378,1378,0
20231101,094100,13584177,1378,1378,1378,1378,0
20231101,094000,13584177,1378,1378,1378,1378,0
20231101,093900,13584177,1378,1376,1378,1376,51
20231101,093800,13513999,1377,1377,1377,1377,2618
20231101,093700,9909013,1378,1379,1379,1378,198
20231101,093600,9636148,1381,1381,1381,1381,1
20231101,093500,9634767,1379,1379,1379,1379,8
20231101,093400,9623735,1381,1381,1381,1381,0
20231101,093300,9623735,1381,1381,1381,1381,0
20231101,093200,9623735,1381,1381,1381,1381,0
20231101,093100,9623735,1381,1381,1381,1381,1
20231101,093000,9622354,1380,1380,1380,1380,160
20231101,092900,9401554,1381,1381,1381,1381,434
20231101,092800,8802200,1381,1381,1381,1381,0
20231101,092700,8802200,1381,1381,1381,1381,0
20231101,092600,8802200,1381,1381,1381,1381,0
20231101,092500,8802200,1381,1381,1381,1381,1
20231101,092400,8800819,1380,1380,1380,1380,302
20231101,092300,8384059,1377,1377,1377,1377,0
20231101,092200,8384059,1377,1377,1377,1377,0
20231101,092100,8384059,1377,1378,1378,1377,156
20231101,092000,8169217,1380,1380,1380,1380,0
20231101,091900,8169217,1380,1379,1380,1379,30
20231101,091800,8127846,1379,1379,1379,1379,35
20231101,091700,8079581,1381,1379,1381,1379,7
20231101,091600,8069926,1380,1380,1380,1380,0
20231101,091500,8069926,1380,1380,1380,1380,35
20231101,091400,8021626,1381,1381,1381,1381,25
20231101,091300,7987101,1382,1382,1382,1382,22
20231101,091200,7956697,1382,1382,1382,1382,72
20231101,091100,7857193,1381,1381,1382,1381,1045
20231101,091000,6414003,1381,1382,1382,1379,110
20231101,090900,6262106,1382,1382,1382,1382,12
20231101,090800,6245522,1380,1382,1382,1380,1422
20231101,090700,4280346,1383,1382,1383,1382,388
20231101,090600,3744105,1383,1383,1383,1383,9
20231101,090500,3731658,1383,1384,1384,1383,10
20231101,090400,3717823,1382,1382,1382,1382,28
20231101,090300,3679127,1389,1389,1389,1389,14
20231101,090200,3659681,1391,1389,1391,1383,9
20231101,090100,3647177,1390,1392,1392,1390,78
20231101,090000,3538676,1392,1411,1411,1372,2555