stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185400,3308683375,1480,1480,1480,1480,23162
20231101,185300,3308683375,1480,1480,1480,1480,0
20231101,185200,3308683375,1480,1480,1480,1480,0
20231101,185100,3308683375,1480,1480,1480,1480,0
20231101,185000,3308683375,1480,1480,1480,1480,0
20231101,184900,3308683375,1480,1480,1480,1480,0
20231101,184800,3308683375,1480,1480,1480,1480,0
20231101,184700,3308683375,1480,1480,1480,1480,0
20231101,184600,3308683375,1480,1480,1480,1480,0
20231101,184500,3308683375,1480,1480,1480,1480,0
20231101,184400,3308683375,1480,1480,1480,1480,0
20231101,184300,3308683375,1480,1480,1480,1480,0
20231101,184200,3308683375,1480,1480,1480,1480,0
20231101,184100,3308683375,1480,1480,1480,1480,0
20231101,184000,3308683375,1480,1480,1480,1480,0
20231101,183900,3308683375,1480,1480,1480,1480,0
20231101,183800,3308683375,1480,1480,1480,1480,0
20231101,183700,3308683375,1480,1480,1480,1480,0
20231101,183600,3308683375,1480,1480,1480,1480,0
20231101,183500,3308683375,1480,1480,1480,1480,0
20231101,183400,3308683375,1480,1480,1480,1480,0
20231101,183300,3308683375,1480,1480,1480,1480,0
20231101,183200,3308683375,1480,1480,1480,1480,0
20231101,183100,3308683375,1480,1480,1480,1480,0
20231101,183000,3308683375,1480,1480,1480,1480,0
20231101,182900,3308683375,1480,1480,1480,1480,0
20231101,182800,3308683375,1480,1480,1480,1480,0
20231101,182700,3308683375,1480,1480,1480,1480,0
20231101,182600,3308683375,1480,1480,1480,1480,0
20231101,182500,3308683375,1480,1480,1480,1480,0
20231101,182400,3308683375,1480,1480,1480,1480,23162
20231101,182300,3308683375,1480,1480,1480,1480,0
20231101,182200,3308683375,1480,1480,1480,1480,0
20231101,182100,3308683375,1480,1480,1480,1480,0
20231101,182000,3308683375,1480,1480,1480,1480,0
20231101,181900,3308683375,1480,1480,1480,1480,0
20231101,181800,3308683375,1480,1480,1480,1480,0
20231101,181700,3308683375,1480,1480,1480,1480,0
20231101,181600,3308683375,1480,1480,1480,1480,0
20231101,181500,3308683375,1480,1480,1480,1480,0
20231101,181400,3308683375,1480,1480,1480,1480,0
20231101,181300,3308683375,1480,1480,1480,1480,0
20231101,181200,3308683375,1480,1480,1480,1480,0
20231101,181100,3308683375,1480,1480,1480,1480,0
20231101,181000,3308683375,1480,1480,1480,1480,0
20231101,180900,3308683375,1480,1480,1480,1480,0
20231101,180800,3308683375,1480,1480,1480,1480,0
20231101,180700,3308683375,1480,1480,1480,1480,0
20231101,180600,3308683375,1480,1480,1480,1480,0
20231101,180500,3308683375,1480,1480,1480,1480,0
20231101,180400,3308683375,1480,1480,1480,1480,0
20231101,180300,3308683375,1480,1480,1480,1480,0
20231101,180200,3308683375,1480,1480,1480,1480,0
20231101,180100,3308683375,1480,1480,1480,1480,0
20231101,180000,3308683375,1480,1480,1480,1480,0
20231101,175900,3308683375,1480,1480,1480,1480,0
20231101,175800,3308683375,1480,1480,1480,1480,0
20231101,175700,3308683375,1480,1480,1480,1480,0
20231101,175600,3308683375,1480,1480,1480,1480,0
20231101,175500,3308683375,1480,1480,1480,1480,0
20231101,175400,3308683375,1480,1480,1480,1480,23162
20231101,175300,3308683375,1480,1480,1480,1480,0
20231101,175200,3308683375,1480,1480,1480,1480,0
20231101,175100,3308683375,1480,1480,1480,1480,0
20231101,175000,3308683375,1480,1480,1480,1480,0
20231101,174900,3308683375,1480,1480,1480,1480,0
20231101,174800,3308683375,1480,1480,1480,1480,0
20231101,174700,3308683375,1480,1480,1480,1480,0
20231101,174600,3308683375,1480,1480,1480,1480,0
20231101,174500,3308683375,1480,1480,1480,1480,0
20231101,174400,3308683375,1480,1480,1480,1480,0
20231101,174300,3308683375,1480,1480,1480,1480,0
20231101,174200,3308683375,1480,1480,1480,1480,0
20231101,174100,3308683375,1480,1480,1480,1480,0
20231101,174000,3308683375,1480,1480,1480,1480,0
20231101,173900,3308683375,1480,1480,1480,1480,0
20231101,173800,3308683375,1480,1480,1480,1480,0
20231101,173700,3308683375,1480,1480,1480,1480,0
20231101,173600,3308683375,1480,1480,1480,1480,0
20231101,173500,3308683375,1480,1480,1480,1480,0
20231101,173400,3308683375,1480,1480,1480,1480,0
20231101,173300,3308683375,1480,1480,1480,1480,0
20231101,173200,3308683375,1480,1480,1480,1480,0
20231101,173100,3308683375,1480,1480,1480,1480,0
20231101,173000,3308683375,1480,1480,1480,1480,0
20231101,172900,3308683375,1480,1480,1480,1480,0
20231101,172800,3308683375,1480,1480,1480,1480,0
20231101,172700,3308683375,1480,1480,1480,1480,0
20231101,172600,3308683375,1480,1480,1480,1480,0
20231101,172500,3308683375,1480,1480,1480,1480,0
20231101,172400,3308683375,1480,1480,1480,1480,23162
20231101,172300,3308683375,1480,1480,1480,1480,0
20231101,172200,3308683375,1480,1480,1480,1480,0
20231101,172100,3308683375,1480,1480,1480,1480,0
20231101,172000,3308683375,1480,1480,1480,1480,0
20231101,171900,3308683375,1480,1480,1480,1480,0
20231101,171800,3308683375,1480,1480,1480,1480,0
20231101,171700,3308683375,1480,1480,1480,1480,0
20231101,171600,3308683375,1480,1480,1480,1480,0
20231101,171500,3308683375,1480,1480,1480,1480,0
20231101,171400,3308683375,1480,1480,1480,1480,0
20231101,171300,3308683375,1480,1480,1480,1480,0
20231101,171200,3308683375,1480,1480,1480,1480,0
20231101,171100,3308683375,1480,1480,1480,1480,0
20231101,171000,3308683375,1480,1480,1480,1480,0
20231101,170900,3308683375,1480,1480,1480,1480,0
20231101,170800,3308683375,1480,1480,1480,1480,0
20231101,170700,3308683375,1480,1480,1480,1480,0
20231101,170600,3308683375,1480,1480,1480,1480,0
20231101,170500,3308683375,1480,1480,1480,1480,0
20231101,170400,3308683375,1480,1480,1480,1480,0
20231101,170300,3308683375,1480,1480,1480,1480,0
20231101,170200,3308683375,1480,1480,1480,1480,0
20231101,170100,3308683375,1480,1480,1480,1480,0
20231101,170000,3308683375,1480,1480,1480,1480,0
20231101,165900,3308683375,1480,1480,1480,1480,0
20231101,165800,3308683375,1480,1480,1480,1480,0
20231101,165700,3308683375,1480,1480,1480,1480,0
20231101,165600,3308683375,1480,1480,1480,1480,0
20231101,165500,3308683375,1480,1480,1480,1480,0
20231101,165400,3308683375,1480,1480,1480,1480,23162
20231101,165300,3308683375,1480,1480,1480,1480,0
20231101,165200,3308683375,1480,1480,1480,1480,0
20231101,165100,3308683375,1480,1480,1480,1480,0
20231101,165000,3308683375,1480,1480,1480,1480,0
20231101,164900,3308683375,1480,1480,1480,1480,0
20231101,164800,3308683375,1480,1480,1480,1480,0
20231101,164700,3308683375,1480,1480,1480,1480,0
20231101,164600,3308683375,1480,1480,1480,1480,0
20231101,164500,3308683375,1480,1480,1480,1480,0
20231101,164400,3308683375,1480,1480,1480,1480,0
20231101,164300,3308683375,1480,1480,1480,1480,0
20231101,164200,3308683375,1480,1480,1480,1480,0
20231101,164100,3308683375,1480,1480,1480,1480,0
20231101,164000,3308683375,1480,1480,1480,1480,0
20231101,163900,3308683375,1480,1480,1480,1480,0
20231101,163800,3308683375,1480,1480,1480,1480,0
20231101,163700,3308683375,1480,1480,1480,1480,0
20231101,163600,3308683375,1480,1480,1480,1480,0
20231101,163500,3308683375,1480,1480,1480,1480,0
20231101,163400,3308683375,1480,1480,1480,1480,0
20231101,163300,3308683375,1480,1480,1480,1480,0
20231101,163200,3308683375,1480,1480,1480,1480,0
20231101,163100,3308683375,1480,1480,1480,1480,0
20231101,163000,3308683375,1480,1480,1480,1480,0
20231101,162900,3308683375,1480,1480,1480,1480,0
20231101,162800,3308683375,1480,1480,1480,1480,0
20231101,162700,3308683375,1480,1480,1480,1480,0
20231101,162600,3308683375,1480,1480,1480,1480,0
20231101,162500,3308683375,1480,1480,1480,1480,0
20231101,162400,3308683375,1480,1480,1480,1480,23162
20231101,162300,3308683375,1480,1480,1480,1480,0
20231101,162200,3308683375,1480,1480,1480,1480,0
20231101,162100,3308683375,1480,1480,1480,1480,0
20231101,162000,3308683375,1480,1480,1480,1480,0
20231101,161900,3308683375,1480,1480,1480,1480,0
20231101,161800,3308683375,1480,1480,1480,1480,0
20231101,161700,3308683375,1480,1480,1480,1480,0
20231101,161600,3308683375,1480,1480,1480,1480,0
20231101,161500,3308683375,1480,1480,1480,1480,0
20231101,161400,3308683375,1480,1480,1480,1480,0
20231101,161300,3308683375,1480,1480,1480,1480,0
20231101,161200,3308683375,1480,1480,1480,1480,0
20231101,161100,3308683375,1480,1480,1480,1480,0
20231101,161000,3308683375,1480,1480,1480,1480,0
20231101,160900,3308683375,1480,1480,1480,1480,0
20231101,160800,3308683375,1480,1480,1480,1480,0
20231101,160700,3308683375,1480,1480,1480,1480,0
20231101,160600,3308683375,1480,1480,1480,1480,0
20231101,160500,3308683375,1480,1480,1480,1480,0
20231101,160400,3308683375,1480,1480,1480,1480,0
20231101,160300,3308683375,1480,1480,1480,1480,0
20231101,160200,3308683375,1480,1480,1480,1480,0
20231101,160100,3308683375,1480,1480,1480,1480,0
20231101,160000,3308683375,1480,1480,1480,1480,0
20231101,155900,3308683375,1480,1480,1480,1480,0
20231101,155800,3308683375,1480,1480,1480,1480,0
20231101,155700,3308683375,1480,1480,1480,1480,0
20231101,155600,3308683375,1480,1480,1480,1480,0
20231101,155500,3308683375,1480,1480,1480,1480,0
20231101,155400,3308683375,1480,1480,1480,1480,23162
20231101,155300,3308683375,1480,1480,1480,1480,0
20231101,155200,3308683375,1480,1480,1480,1480,0
20231101,155100,3308683375,1480,1480,1480,1480,0
20231101,155000,3308683375,1480,1480,1480,1480,0
20231101,154900,3308683375,1480,1480,1480,1480,0
20231101,154800,3308683375,1480,1480,1480,1480,0
20231101,154700,3308683375,1480,1480,1480,1480,0
20231101,154600,3308683375,1480,1480,1480,1480,0
20231101,154500,3308683375,1480,1480,1480,1480,0
20231101,154400,3308683375,1480,1480,1480,1480,0
20231101,154300,3308683375,1480,1480,1480,1480,0
20231101,154200,3308683375,1480,1480,1480,1480,0
20231101,154100,3308683375,1480,1480,1480,1480,0
20231101,154000,3308683375,1480,1480,1480,1480,0
20231101,153900,3308683375,1480,1480,1480,1480,0
20231101,153800,3308683375,1480,1480,1480,1480,0
20231101,153700,3308683375,1480,1480,1480,1480,0
20231101,153600,3308683375,1480,1480,1480,1480,0
20231101,153500,3308683375,1480,1480,1480,1480,0
20231101,153400,3308683375,1480,1480,1480,1480,0
20231101,153300,3308683375,1480,1480,1480,1480,0
20231101,153200,3308683375,1480,1480,1480,1480,0
20231101,153100,3308683375,1480,1480,1480,1480,0
20231101,153000,3308683375,1480,1480,1480,1480,23162
20231101,152900,3274403615,1485,1485,1485,1485,0
20231101,152800,3274403615,1485,1485,1485,1485,0
20231101,152700,3274403615,1485,1485,1485,1485,0
20231101,152600,3274403615,1485,1485,1485,1485,0
20231101,152500,3274403615,1485,1485,1485,1485,0
20231101,152400,3274403615,1485,1485,1485,1485,0
20231101,152300,3274403615,1485,1485,1485,1485,0
20231101,152200,3274403615,1485,1485,1485,1485,0
20231101,152100,3274403615,1485,1485,1485,1485,0
20231101,152000,3274403615,1485,1485,1485,1485,0
20231101,151900,3274403615,1485,1482,1487,1480,6009
20231101,151800,3265494741,1487,1487,1487,1479,10160
20231101,151700,3250415072,1487,1479,1488,1478,11217
20231101,151600,3233758316,1479,1473,1479,1473,22469
20231101,151500,3200586336,1474,1474,1475,1474,6469
20231101,151400,3191048660,1474,1473,1474,1472,4741
20231101,151300,3184066733,1472,1472,1473,1472,4062
20231101,151200,3178086210,1472,1467,1472,1467,9935
20231101,151100,3163491845,1467,1467,1467,1464,9420
20231101,151000,3149673568,1467,1463,1467,1463,1883
20231101,150900,3146916092,1463,1462,1465,1462,5991
20231101,150800,3138151713,1462,1465,1465,1462,4879
20231101,150700,3131017252,1465,1465,1465,1464,4703
20231101,150600,3124130520,1464,1456,1465,1456,14575
20231101,150500,3102849645,1452,1457,1459,1451,14227
20231101,150400,3082110803,1458,1457,1459,1456,8300
20231101,150300,3070009309,1457,1456,1457,1454,7460
20231101,150200,3059148559,1457,1449,1457,1448,13636
20231101,150100,3039330418,1448,1450,1454,1448,9257
20231101,150000,3025918334,1450,1451,1451,1445,12535
20231101,145900,3007783234,1451,1446,1454,1446,8228
20231101,145800,2995843302,1446,1448,1450,1442,19471
20231101,145700,2967679464,1450,1456,1457,1440,52202
20231101,145600,2891956190,1455,1460,1460,1455,10744
20231101,145500,2876304908,1459,1461,1461,1459,2635
20231101,145400,2872458240,1461,1460,1461,1459,2662
20231101,145300,2868571595,1460,1461,1461,1460,1012
20231101,145200,2867093875,1462,1462,1462,1456,15738
20231101,145100,2844145358,1462,1462,1462,1460,19108
20231101,145000,2816239958,1462,1464,1464,1462,5024
20231101,144900,2808891506,1464,1463,1464,1461,12364
20231101,144800,2790811797,1464,1466,1466,1464,5836
20231101,144700,2782267145,1465,1468,1468,1465,5363
20231101,144600,2774403961,1468,1467,1468,1466,6947
20231101,144500,2764208819,1468,1468,1468,1468,253
20231101,144400,2763837415,1466,1469,1469,1466,2641
20231101,144300,2759965539,1469,1469,1469,1469,398
20231101,144200,2759380877,1469,1468,1469,1463,2020
20231101,144100,2756416373,1468,1468,1469,1464,12276
20231101,144000,2738421162,1468,1464,1468,1464,1105
20231101,143900,2736803022,1464,1466,1466,1464,7181
20231101,143800,2726288940,1465,1465,1467,1465,5785
20231101,143700,2717813906,1468,1469,1469,1465,2686
20231101,143600,2713876341,1469,1470,1470,1465,2535
20231101,143500,2710157266,1470,1470,1470,1464,12394
20231101,143400,2691997240,1470,1468,1470,1467,6798
20231101,143300,2682022674,1468,1469,1470,1468,4333
20231101,143200,2675660013,1469,1471,1475,1469,8512
20231101,143100,2663142632,1470,1476,1476,1470,27927
20231101,143000,2622029521,1477,1477,1478,1477,1282
20231101,142900,2620135969,1477,1478,1478,1477,1606
20231101,142800,2617763145,1478,1476,1479,1476,5022
20231101,142700,2610341114,1476,1475,1477,1475,1208
20231101,142600,2608559037,1474,1477,1477,1474,2373
20231101,142500,2605058586,1477,1473,1479,1473,3404
20231101,142400,2600040036,1474,1473,1474,1473,4811
20231101,142300,2592949788,1473,1470,1474,1470,21249
20231101,142200,2561703389,1470,1470,1474,1470,23318
20231101,142100,2527404104,1470,1463,1473,1463,22155
20231101,142000,2494925824,1463,1463,1467,1460,50378
20231101,141900,2421298647,1463,1469,1470,1462,17520
20231101,141800,2395625906,1470,1468,1472,1461,13996
20231101,141700,2375061248,1468,1484,1484,1460,50559
20231101,141600,2300436995,1484,1489,1489,1484,12369
20231101,141500,2282057471,1489,1489,1490,1489,3024
20231101,141400,2277552770,1490,1490,1490,1489,1289
20231101,141300,2275632186,1490,1495,1495,1488,108049
20231101,141200,2114613424,1495,1499,1499,1495,7359
20231101,141100,2103609122,1499,1499,1499,1498,472
20231101,141000,2102901698,1499,1499,1499,1496,18139
20231101,140900,2075741069,1499,1500,1500,1499,4801
20231101,140800,2068544159,1500,1502,1502,1500,1982
20231101,140700,2065571141,1502,1502,1502,1501,1988
20231101,140600,2062585634,1502,1502,1502,1502,90
20231101,140500,2062450454,1500,1501,1501,1500,4050
20231101,140400,2056375179,1501,1502,1502,1501,2130
20231101,140300,2053177085,1502,1502,1502,1502,1621
20231101,140200,2050742343,1502,1502,1502,1502,481
20231101,140100,2050019881,1503,1503,1503,1503,768
20231101,140000,2048865577,1503,1503,1503,1503,892
20231101,135900,2047524901,1503,1503,1504,1503,3258
20231101,135800,2042626927,1503,1501,1503,1500,7557
20231101,135700,2031276700,1501,1502,1502,1500,3469
20231101,135600,2026072730,1500,1502,1502,1499,878
20231101,135500,2024756078,1500,1500,1500,1499,8056
20231101,135400,2012678078,1500,1501,1501,1500,1298
20231101,135300,2010730378,1500,1502,1502,1500,11181
20231101,135200,1993951140,1502,1504,1504,1502,1459
20231101,135100,1991757894,1504,1504,1504,1504,110
20231101,135000,1991592454,1504,1503,1504,1503,820
20231101,134900,1990359894,1503,1503,1504,1503,2147
20231101,134800,1987132952,1503,1504,1504,1503,183
20231101,134700,1986857829,1504,1501,1504,1501,179
20231101,134600,1986588907,1501,1501,1501,1500,2269
20231101,134500,1983184970,1501,1501,1501,1500,9432
20231101,134400,1969032069,1501,1501,1501,1501,1944
20231101,134300,1966114125,1501,1501,1501,1501,656
20231101,134200,1965129469,1501,1503,1503,1501,5985
20231101,134100,1956141360,1504,1503,1504,1503,1002
20231101,134000,1954635352,1503,1503,1503,1503,270
20231101,133900,1954229542,1503,1504,1504,1503,1650
20231101,133800,1951748579,1504,1504,1504,1504,160
20231101,133700,1951507939,1505,1505,1505,1504,426
20231101,133600,1950866992,1505,1503,1505,1502,5260
20231101,133500,1942956815,1502,1505,1505,1499,17536
20231101,133400,1916663810,1500,1500,1501,1500,11949
20231101,133300,1898740300,1499,1508,1508,1499,80299
20231101,133200,1778188271,1508,1508,1508,1508,156
20231101,133100,1777953023,1506,1506,1506,1506,1048
20231101,133000,1776374735,1506,1507,1508,1506,2642
20231101,132900,1772395616,1507,1509,1509,1507,2828
20231101,132800,1768128968,1509,1509,1510,1509,279
20231101,132700,1767707900,1509,1510,1510,1509,119
20231101,132600,1767528279,1510,1509,1510,1505,2209
20231101,132500,1764200777,1510,1511,1511,1510,259
20231101,132400,1763809576,1510,1507,1510,1507,1600
20231101,132300,1761396432,1506,1505,1506,1505,1207
20231101,132200,1759579566,1505,1507,1507,1505,2770
20231101,132100,1755410332,1507,1506,1507,1506,2632
20231101,132000,1751443927,1505,1505,1505,1505,867
20231101,131900,1750139092,1504,1506,1506,1504,1546
20231101,131800,1747810818,1506,1506,1506,1506,103
20231101,131700,1747655700,1507,1505,1507,1503,5948
20231101,131600,1738710510,1505,1505,1505,1505,225
20231101,131500,1738371885,1505,1505,1505,1504,6090
20231101,131400,1729210698,1505,1505,1505,1504,1496
20231101,131300,1726959378,1505,1507,1507,1504,15162
20231101,131200,1704135199,1507,1507,1507,1506,2427
20231101,131100,1700479016,1506,1508,1508,1506,8154
20231101,131000,1688192770,1508,1509,1509,1508,2094
20231101,130900,1685034765,1509,1509,1509,1509,106
20231101,130800,1684874811,1508,1509,1510,1508,2155
20231101,130700,1681622492,1509,1509,1509,1507,2288
20231101,130600,1678171920,1509,1509,1510,1509,253
20231101,130500,1677790091,1509,1509,1509,1508,305
20231101,130400,1677330037,1508,1510,1510,1508,5352
20231101,130300,1669256360,1510,1509,1510,1509,3470
20231101,130200,1664019700,1509,1510,1510,1509,1408
20231101,130100,1661893788,1510,1510,1511,1509,2634
20231101,130000,1657917423,1511,1512,1512,1508,12952
20231101,125900,1638361524,1512,1513,1513,1512,3764
20231101,125800,1632668297,1514,1514,1514,1512,1807
20231101,125700,1629935631,1514,1515,1515,1511,2361
20231101,125600,1626362696,1514,1515,1515,1514,303
20231101,125500,1625903953,1515,1513,1515,1513,171
20231101,125400,1625645128,1511,1511,1511,1511,1988
20231101,125300,1622641260,1511,1513,1514,1511,4763
20231101,125200,1615443528,1514,1516,1516,1513,1352
20231101,125100,1613396652,1516,1517,1517,1514,133
20231101,125000,1613194986,1517,1514,1517,1513,4108
20231101,124900,1606979528,1513,1516,1517,1513,7900
20231101,124800,1595010630,1516,1516,1517,1516,281
20231101,124700,1594584534,1516,1518,1519,1516,2910
20231101,124600,1590167788,1518,1519,1519,1518,154
20231101,124500,1589933928,1518,1518,1519,1518,1964
20231101,124400,1586952126,1519,1517,1519,1517,5108
20231101,124300,1579199193,1517,1516,1517,1516,94
20231101,124200,1579056669,1516,1518,1518,1516,1423
20231101,124100,1576897911,1518,1516,1518,1515,2556
20231101,124000,1573023878,1518,1518,1518,1518,1288
20231101,123900,1571068694,1518,1518,1518,1518,1481
20231101,123800,1568820536,1517,1518,1518,1517,358
20231101,123700,1568277112,1516,1516,1517,1516,524
20231101,123600,1567482578,1516,1516,1516,1516,32
20231101,123500,1567434066,1516,1516,1517,1515,826
20231101,123400,1566181944,1516,1519,1519,1516,245
20231101,123300,1565810403,1519,1517,1519,1516,280
20231101,123200,1565385625,1517,1519,1519,1517,333
20231101,123100,1564880380,1519,1520,1520,1518,1285
20231101,123000,1562927947,1520,1519,1520,1519,54
20231101,122900,1562845917,1519,1519,1520,1518,3474
20231101,122800,1557568946,1519,1521,1521,1519,4873
20231101,122700,1550161233,1521,1521,1523,1521,1616
20231101,122600,1547702237,1520,1520,1521,1520,1001
20231101,122500,1546180662,1520,1521,1521,1520,621
20231101,122400,1545236636,1521,1518,1521,1518,3134
20231101,122300,1540474628,1518,1516,1518,1515,3978
20231101,122200,1534441179,1516,1515,1516,1515,791
20231101,122100,1533242813,1515,1514,1515,1514,751
20231101,122000,1532105098,1513,1513,1513,1513,30
20231101,121900,1532059708,1513,1514,1515,1512,345
20231101,121800,1531537443,1514,1514,1515,1514,3014
20231101,121700,1526974217,1514,1514,1514,1512,253
20231101,121600,1526591195,1514,1513,1514,1510,118
20231101,121500,1526412858,1512,1512,1512,1508,2730
20231101,121400,1522289537,1512,1511,1512,1511,2093
20231101,121300,1519125021,1512,1510,1512,1510,108
20231101,121200,1518961927,1510,1511,1511,1510,1765
20231101,121100,1516296766,1511,1514,1514,1510,1856
20231101,121000,1513491594,1512,1512,1512,1512,366
20231101,120900,1512938202,1510,1510,1510,1510,0
20231101,120800,1512938202,1510,1510,1510,1510,588
20231101,120700,1512050322,1508,1508,1508,1508,1186
20231101,120600,1510261834,1508,1510,1510,1508,2096
20231101,120500,1507100578,1510,1510,1510,1510,2001
20231101,120400,1504079068,1510,1510,1510,1508,1061
20231101,120300,1502477712,1510,1513,1515,1510,3417
20231101,120200,1497312758,1513,1515,1515,1513,7433
20231101,120100,1486063995,1515,1515,1515,1515,1715
20231101,120000,1483465770,1515,1515,1515,1515,88
20231101,115900,1483332450,1515,1517,1517,1515,1257
20231101,115800,1481427895,1516,1518,1518,1516,421
20231101,115700,1480789206,1520,1520,1520,1518,640
20231101,115600,1479816555,1518,1521,1521,1518,3881
20231101,115500,1473919210,1519,1519,1519,1519,0
20231101,115400,1473919210,1519,1519,1519,1519,0
20231101,115300,1473919210,1519,1519,1519,1519,513
20231101,115200,1473139963,1520,1520,1520,1520,200
20231101,115100,1472835963,1519,1519,1519,1519,0
20231101,115000,1472835963,1519,1519,1519,1519,400
20231101,114900,1472228363,1519,1520,1521,1519,83
20231101,114800,1472102207,1519,1519,1519,1518,2705
20231101,114700,1467993432,1519,1520,1520,1519,1487
20231101,114600,1465734488,1520,1520,1520,1519,946
20231101,114500,1464296891,1520,1521,1522,1520,2402
20231101,114400,1460643399,1521,1521,1521,1521,122
20231101,114300,1460457837,1521,1525,1525,1521,1486
20231101,114200,1458196672,1525,1525,1525,1520,2109
20231101,114100,1454989605,1520,1525,1525,1520,64
20231101,114000,1454892015,1519,1524,1525,1519,7213
20231101,113900,1443893093,1524,1523,1524,1523,1653
20231101,113800,1441374382,1523,1523,1523,1523,855
20231101,113700,1440072217,1523,1523,1523,1523,492
20231101,113600,1439322901,1523,1523,1524,1518,6390
20231101,113500,1429593268,1523,1523,1524,1522,13390
20231101,113400,1409192853,1523,1521,1523,1520,8262
20231101,113300,1396618960,1521,1518,1521,1518,3804
20231101,113200,1390839488,1517,1516,1517,1516,716
20231101,113100,1389753522,1517,1515,1517,1515,1189
20231101,113000,1387951519,1515,1514,1515,1514,248
20231101,112900,1387575990,1514,1513,1514,1513,210
20231101,112800,1387258150,1514,1514,1514,1513,1358
20231101,112700,1385202338,1514,1514,1514,1514,432
20231101,112600,1384548290,1515,1508,1515,1508,7482
20231101,112500,1373237278,1509,1509,1509,1509,631
20231101,112400,1372285099,1509,1509,1509,1509,110
20231101,112300,1372119109,1509,1509,1509,1509,53
20231101,112200,1372039132,1509,1510,1510,1509,637
20231101,112100,1371077896,1510,1510,1510,1510,100
20231101,112000,1370926896,1510,1510,1510,1509,2385
20231101,111900,1367327122,1509,1510,1510,1509,1200
20231101,111800,1365515172,1510,1509,1511,1509,2576
20231101,111700,1361624837,1510,1508,1510,1507,7245
20231101,111600,1350690323,1508,1508,1508,1508,59
20231101,111500,1350601351,1505,1505,1507,1505,14646
20231101,111400,1328552853,1505,1508,1508,1505,551
20231101,111300,1327722504,1508,1509,1509,1507,1053
20231101,111200,1326135578,1506,1505,1507,1502,6249
20231101,111100,1316720614,1505,1501,1505,1501,8216
20231101,111000,1304373979,1501,1501,1502,1500,8516
20231101,110900,1291598368,1501,1503,1503,1501,15635
20231101,110800,1268123194,1503,1504,1504,1502,3678
20231101,110700,1262595203,1503,1505,1505,1503,6016
20231101,110600,1253547154,1505,1506,1506,1504,3353
20231101,110500,1248502076,1506,1506,1506,1505,6125
20231101,110400,1239279663,1506,1508,1508,1505,10666
20231101,110300,1223213035,1508,1508,1508,1508,4925
20231101,110200,1215786135,1508,1509,1509,1508,542
20231101,110100,1214968263,1508,1508,1508,1507,8715
20231101,110000,1201826405,1509,1510,1510,1508,4726
20231101,105900,1194698251,1508,1509,1510,1508,4015
20231101,105800,1188641237,1510,1512,1512,1509,2783
20231101,105700,1184439578,1511,1514,1515,1511,501
20231101,105600,1183680616,1512,1510,1512,1508,3971
20231101,105500,1177687845,1512,1507,1514,1507,468
20231101,105400,1176982319,1507,1514,1514,1507,17977
20231101,105300,1149849500,1514,1517,1517,1514,5801
20231101,105200,1141063028,1517,1516,1517,1514,670
20231101,105100,1140048331,1514,1515,1515,1514,2126
20231101,105000,1136828141,1514,1516,1517,1514,6642
20231101,104900,1126755856,1517,1517,1517,1517,252
20231101,104800,1126373572,1517,1517,1517,1515,2019
20231101,104700,1123312549,1517,1512,1517,1512,1051
20231101,104600,1121719860,1514,1510,1514,1510,1995
20231101,104500,1118699585,1515,1513,1515,1509,13986
20231101,104400,1097565029,1513,1517,1518,1513,3312
20231101,104300,1092550423,1517,1518,1518,1517,157
20231101,104200,1092312100,1518,1519,1519,1513,203
20231101,104100,1092004572,1519,1511,1520,1509,11033
20231101,104000,1075326338,1511,1519,1519,1510,20957
20231101,103900,1043583294,1519,1523,1523,1519,2641
20231101,103800,1039570171,1520,1519,1520,1519,3641
20231101,103700,1034036644,1517,1516,1519,1516,694
20231101,103600,1032983789,1519,1520,1520,1516,8556
20231101,103500,1020000869,1520,1519,1520,1519,802
20231101,103400,1018781916,1519,1520,1522,1519,3017
20231101,103300,1014197679,1520,1523,1523,1520,5072
20231101,103200,1006483175,1521,1520,1524,1520,6559
20231101,103100,996507211,1520,1525,1525,1520,20150
20231101,103000,965841090,1522,1526,1526,1522,2392
20231101,102900,962194940,1524,1529,1530,1524,23762
20231101,102800,925907164,1530,1531,1531,1529,6398
20231101,102700,916118204,1531,1531,1531,1530,2004
20231101,102600,913050109,1531,1535,1535,1530,9974
20231101,102500,897784172,1535,1530,1536,1530,4831
20231101,102400,890387460,1530,1530,1530,1529,1356
20231101,102300,888313925,1530,1530,1530,1529,1677
20231101,102200,885748653,1529,1530,1531,1529,3155
20231101,102100,880922052,1531,1534,1534,1530,13130
20231101,102000,860817013,1534,1537,1538,1534,2961
20231101,101900,856269378,1537,1539,1540,1537,1121
20231101,101800,854544129,1539,1540,1540,1538,396
20231101,101700,853934685,1539,1539,1540,1538,10343
20231101,101600,838017721,1539,1542,1542,1539,7284
20231101,101500,826802439,1542,1543,1543,1542,615
20231101,101400,825854089,1542,1544,1544,1542,1200
20231101,101300,824003289,1541,1542,1542,1541,3602
20231101,101200,818452297,1543,1543,1543,1543,1308
20231101,101100,816434053,1545,1544,1545,1543,168
20231101,101000,816174603,1545,1542,1545,1542,303
20231101,100900,815706995,1540,1541,1542,1540,1414
20231101,100800,813529186,1542,1547,1547,1542,4901
20231101,100700,805957108,1548,1547,1548,1547,13571
20231101,100600,784962747,1547,1547,1548,1546,3747
20231101,100500,779166081,1547,1547,1547,1540,64
20231101,100400,779067087,1547,1538,1548,1538,17450
20231101,100300,752128028,1538,1537,1538,1537,3651
20231101,100200,746515092,1538,1540,1540,1538,7427
20231101,100100,735082242,1540,1543,1543,1540,3439
20231101,100000,729777788,1543,1532,1544,1532,17565
20231101,095900,702729133,1537,1538,1538,1531,362
20231101,095800,702173386,1538,1531,1538,1531,21712
20231101,095700,668873848,1531,1530,1531,1529,3348
20231101,095600,663750192,1531,1531,1532,1530,5050
20231101,095500,656023450,1531,1533,1533,1531,1019
20231101,095400,654463293,1533,1531,1533,1531,1400
20231101,095300,652319429,1531,1532,1532,1531,484
20231101,095200,651578424,1532,1531,1532,1529,3561
20231101,095100,646127624,1531,1530,1531,1529,3052
20231101,095000,641458663,1530,1534,1534,1529,2382
20231101,094900,637814219,1531,1533,1534,1531,5444
20231101,094800,629471030,1533,1532,1533,1532,3318
20231101,094700,624384537,1533,1533,1533,1533,126
20231101,094600,624191379,1532,1533,1533,1532,8197
20231101,094500,611631587,1533,1531,1533,1531,3752
20231101,094400,605883717,1530,1532,1532,1530,2123
20231101,094300,602635335,1532,1533,1533,1531,3372
20231101,094200,597471650,1533,1530,1533,1530,2358
20231101,094100,593862595,1534,1529,1534,1529,4577
20231101,094000,586859653,1530,1530,1530,1530,1965
20231101,093900,583853203,1530,1533,1534,1530,16250
20231101,093800,558976996,1533,1535,1538,1533,11160
20231101,093700,541863451,1534,1538,1538,1534,3570
20231101,093600,536384555,1538,1540,1540,1535,1160
20231101,093500,534603534,1536,1541,1541,1536,5535
20231101,093400,526094095,1541,1537,1542,1537,5607
20231101,093300,517471567,1537,1538,1539,1537,1474
20231101,093200,515205580,1539,1542,1542,1537,3910
20231101,093100,509185814,1542,1542,1542,1533,2990
20231101,093000,504584495,1542,1543,1543,1542,71
20231101,092900,504475012,1543,1542,1544,1532,2269
20231101,092800,500990273,1530,1535,1542,1530,16806
20231101,092700,475242335,1534,1538,1539,1534,8611
20231101,092600,462010725,1538,1543,1543,1538,18435
20231101,092500,433586093,1543,1544,1544,1543,3117
20231101,092400,428775578,1544,1543,1544,1543,2861
20231101,092300,424359152,1543,1546,1546,1543,4287
20231101,092200,417739053,1546,1556,1556,1546,9128
20231101,092100,403600912,1556,1556,1556,1551,1257
20231101,092000,401650741,1551,1557,1557,1551,2927
20231101,091900,397103250,1557,1553,1557,1553,3594
20231101,091800,391512764,1549,1554,1558,1549,11277
20231101,091700,374007896,1553,1558,1559,1553,5338
20231101,091600,365698165,1558,1554,1559,1554,11334
20231101,091500,348067442,1555,1554,1555,1554,6175
20231101,091400,338469716,1554,1557,1557,1554,3801
20231101,091300,332556425,1557,1549,1557,1549,15875
20231101,091200,307867763,1545,1546,1546,1542,14662
20231101,091100,285228485,1546,1553,1554,1546,10302
20231101,091000,269259527,1553,1549,1553,1549,9402
20231101,090900,254687287,1549,1550,1557,1549,15945
20231101,090800,229925987,1549,1546,1552,1546,20532
20231101,090700,198103739,1545,1545,1548,1543,5259
20231101,090600,189976511,1545,1542,1546,1541,6073
20231101,090500,180600726,1542,1550,1553,1541,3498
20231101,090400,175201389,1553,1550,1553,1545,11732
20231101,090300,157042740,1550,1531,1550,1525,27157
20231101,090200,115297573,1531,1530,1534,1528,16970
20231101,090100,89314902,1530,1527,1536,1525,11262
20231101,090000,72102599,1525,1513,1525,1507,47573