stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185800,327606927,1763,1763,1763,1763,1488
20231101,185700,327606927,1763,1763,1763,1763,0
20231101,185600,327606927,1763,1763,1763,1763,0
20231101,185500,327606927,1763,1763,1763,1763,0
20231101,185400,327606927,1763,1763,1763,1763,0
20231101,185300,327606927,1763,1763,1763,1763,0
20231101,185200,327606927,1763,1763,1763,1763,0
20231101,185100,327606927,1763,1763,1763,1763,0
20231101,185000,327606927,1763,1763,1763,1763,0
20231101,184900,327606927,1763,1763,1763,1763,0
20231101,184800,327606927,1763,1763,1763,1763,0
20231101,184700,327606927,1763,1763,1763,1763,0
20231101,184600,327606927,1763,1763,1763,1763,0
20231101,184500,327606927,1763,1763,1763,1763,0
20231101,184400,327606927,1763,1763,1763,1763,0
20231101,184300,327606927,1763,1763,1763,1763,0
20231101,184200,327606927,1763,1763,1763,1763,0
20231101,184100,327606927,1763,1763,1763,1763,0
20231101,184000,327606927,1763,1763,1763,1763,0
20231101,183900,327606927,1763,1763,1763,1763,0
20231101,183800,327606927,1763,1763,1763,1763,0
20231101,183700,327606927,1763,1763,1763,1763,0
20231101,183600,327606927,1763,1763,1763,1763,0
20231101,183500,327606927,1763,1763,1763,1763,0
20231101,183400,327606927,1763,1763,1763,1763,0
20231101,183300,327606927,1763,1763,1763,1763,0
20231101,183200,327606927,1763,1763,1763,1763,0
20231101,183100,327606927,1763,1763,1763,1763,0
20231101,183000,327606927,1763,1763,1763,1763,0
20231101,182900,327606927,1763,1763,1763,1763,0
20231101,182800,327606927,1763,1763,1763,1763,1488
20231101,182700,327606927,1763,1763,1763,1763,0
20231101,182600,327606927,1763,1763,1763,1763,0
20231101,182500,327606927,1763,1763,1763,1763,0
20231101,182400,327606927,1763,1763,1763,1763,0
20231101,182300,327606927,1763,1763,1763,1763,0
20231101,182200,327606927,1763,1763,1763,1763,0
20231101,182100,327606927,1763,1763,1763,1763,0
20231101,182000,327606927,1763,1763,1763,1763,0
20231101,181900,327606927,1763,1763,1763,1763,0
20231101,181800,327606927,1763,1763,1763,1763,0
20231101,181700,327606927,1763,1763,1763,1763,0
20231101,181600,327606927,1763,1763,1763,1763,0
20231101,181500,327606927,1763,1763,1763,1763,0
20231101,181400,327606927,1763,1763,1763,1763,0
20231101,181300,327606927,1763,1763,1763,1763,0
20231101,181200,327606927,1763,1763,1763,1763,0
20231101,181100,327606927,1763,1763,1763,1763,0
20231101,181000,327606927,1763,1763,1763,1763,0
20231101,180900,327606927,1763,1763,1763,1763,0
20231101,180800,327606927,1763,1763,1763,1763,0
20231101,180700,327606927,1763,1763,1763,1763,0
20231101,180600,327606927,1763,1763,1763,1763,0
20231101,180500,327606927,1763,1763,1763,1763,0
20231101,180400,327606927,1763,1763,1763,1763,0
20231101,180300,327606927,1763,1763,1763,1763,0
20231101,180200,327606927,1763,1763,1763,1763,0
20231101,180100,327606927,1763,1763,1763,1763,0
20231101,180000,327606927,1763,1763,1763,1763,0
20231101,175900,327606927,1763,1763,1763,1763,0
20231101,175800,327606927,1763,1763,1763,1763,1488
20231101,175700,327606927,1763,1763,1763,1763,0
20231101,175600,327606927,1763,1763,1763,1763,0
20231101,175500,327606927,1763,1763,1763,1763,0
20231101,175400,327606927,1763,1763,1763,1763,0
20231101,175300,327606927,1763,1763,1763,1763,0
20231101,175200,327606927,1763,1763,1763,1763,0
20231101,175100,327606927,1763,1763,1763,1763,0
20231101,175000,327606927,1763,1763,1763,1763,0
20231101,174900,327606927,1763,1763,1763,1763,0
20231101,174800,327606927,1763,1763,1763,1763,0
20231101,174700,327606927,1763,1763,1763,1763,0
20231101,174600,327606927,1763,1763,1763,1763,0
20231101,174500,327606927,1763,1763,1763,1763,0
20231101,174400,327606927,1763,1763,1763,1763,0
20231101,174300,327606927,1763,1763,1763,1763,0
20231101,174200,327606927,1763,1763,1763,1763,0
20231101,174100,327606927,1763,1763,1763,1763,0
20231101,174000,327606927,1763,1763,1763,1763,0
20231101,173900,327606927,1763,1763,1763,1763,0
20231101,173800,327606927,1763,1763,1763,1763,0
20231101,173700,327606927,1763,1763,1763,1763,0
20231101,173600,327606927,1763,1763,1763,1763,0
20231101,173500,327606927,1763,1763,1763,1763,0
20231101,173400,327606927,1763,1763,1763,1763,0
20231101,173300,327606927,1763,1763,1763,1763,0
20231101,173200,327606927,1763,1763,1763,1763,0
20231101,173100,327606927,1763,1763,1763,1763,0
20231101,173000,327606927,1763,1763,1763,1763,0
20231101,172900,327606927,1763,1763,1763,1763,0
20231101,172800,327606927,1763,1763,1763,1763,1488
20231101,172700,327606927,1763,1763,1763,1763,0
20231101,172600,327606927,1763,1763,1763,1763,0
20231101,172500,327606927,1763,1763,1763,1763,0
20231101,172400,327606927,1763,1763,1763,1763,0
20231101,172300,327606927,1763,1763,1763,1763,0
20231101,172200,327606927,1763,1763,1763,1763,0
20231101,172100,327606927,1763,1763,1763,1763,0
20231101,172000,327606927,1763,1763,1763,1763,0
20231101,171900,327606927,1763,1763,1763,1763,0
20231101,171800,327606927,1763,1763,1763,1763,0
20231101,171700,327606927,1763,1763,1763,1763,0
20231101,171600,327606927,1763,1763,1763,1763,0
20231101,171500,327606927,1763,1763,1763,1763,0
20231101,171400,327606927,1763,1763,1763,1763,0
20231101,171300,327606927,1763,1763,1763,1763,0
20231101,171200,327606927,1763,1763,1763,1763,0
20231101,171100,327606927,1763,1763,1763,1763,0
20231101,171000,327606927,1763,1763,1763,1763,0
20231101,170900,327606927,1763,1763,1763,1763,0
20231101,170800,327606927,1763,1763,1763,1763,0
20231101,170700,327606927,1763,1763,1763,1763,0
20231101,170600,327606927,1763,1763,1763,1763,0
20231101,170500,327606927,1763,1763,1763,1763,0
20231101,170400,327606927,1763,1763,1763,1763,0
20231101,170300,327606927,1763,1763,1763,1763,0
20231101,170200,327606927,1763,1763,1763,1763,0
20231101,170100,327606927,1763,1763,1763,1763,0
20231101,170000,327606927,1763,1763,1763,1763,0
20231101,165900,327606927,1763,1763,1763,1763,0
20231101,165800,327606927,1763,1763,1763,1763,1488
20231101,165700,327606927,1763,1763,1763,1763,0
20231101,165600,327606927,1763,1763,1763,1763,0
20231101,165500,327606927,1763,1763,1763,1763,0
20231101,165400,327606927,1763,1763,1763,1763,0
20231101,165300,327606927,1763,1763,1763,1763,0
20231101,165200,327606927,1763,1763,1763,1763,0
20231101,165100,327606927,1763,1763,1763,1763,0
20231101,165000,327606927,1763,1763,1763,1763,0
20231101,164900,327606927,1763,1763,1763,1763,0
20231101,164800,327606927,1763,1763,1763,1763,0
20231101,164700,327606927,1763,1763,1763,1763,0
20231101,164600,327606927,1763,1763,1763,1763,0
20231101,164500,327606927,1763,1763,1763,1763,0
20231101,164400,327606927,1763,1763,1763,1763,0
20231101,164300,327606927,1763,1763,1763,1763,0
20231101,164200,327606927,1763,1763,1763,1763,0
20231101,164100,327606927,1763,1763,1763,1763,0
20231101,164000,327606927,1763,1763,1763,1763,0
20231101,163900,327606927,1763,1763,1763,1763,0
20231101,163800,327606927,1763,1763,1763,1763,0
20231101,163700,327606927,1763,1763,1763,1763,0
20231101,163600,327606927,1763,1763,1763,1763,0
20231101,163500,327606927,1763,1763,1763,1763,0
20231101,163400,327606927,1763,1763,1763,1763,0
20231101,163300,327606927,1763,1763,1763,1763,0
20231101,163200,327606927,1763,1763,1763,1763,0
20231101,163100,327606927,1763,1763,1763,1763,0
20231101,163000,327606927,1763,1763,1763,1763,0
20231101,162900,327606927,1763,1763,1763,1763,0
20231101,162800,327606927,1763,1763,1763,1763,1488
20231101,162700,327606927,1763,1763,1763,1763,0
20231101,162600,327606927,1763,1763,1763,1763,0
20231101,162500,327606927,1763,1763,1763,1763,0
20231101,162400,327606927,1763,1763,1763,1763,0
20231101,162300,327606927,1763,1763,1763,1763,0
20231101,162200,327606927,1763,1763,1763,1763,0
20231101,162100,327606927,1763,1763,1763,1763,0
20231101,162000,327606927,1763,1763,1763,1763,0
20231101,161900,327606927,1763,1763,1763,1763,0
20231101,161800,327606927,1763,1763,1763,1763,0
20231101,161700,327606927,1763,1763,1763,1763,0
20231101,161600,327606927,1763,1763,1763,1763,0
20231101,161500,327606927,1763,1763,1763,1763,0
20231101,161400,327606927,1763,1763,1763,1763,0
20231101,161300,327606927,1763,1763,1763,1763,0
20231101,161200,327606927,1763,1763,1763,1763,0
20231101,161100,327606927,1763,1763,1763,1763,0
20231101,161000,327606927,1763,1763,1763,1763,0
20231101,160900,327606927,1763,1763,1763,1763,0
20231101,160800,327606927,1763,1763,1763,1763,0
20231101,160700,327606927,1763,1763,1763,1763,0
20231101,160600,327606927,1763,1763,1763,1763,0
20231101,160500,327606927,1763,1763,1763,1763,0
20231101,160400,327606927,1763,1763,1763,1763,0
20231101,160300,327606927,1763,1763,1763,1763,0
20231101,160200,327606927,1763,1763,1763,1763,0
20231101,160100,327606927,1763,1763,1763,1763,0
20231101,160000,327606927,1763,1763,1763,1763,0
20231101,155900,327606927,1763,1763,1763,1763,0
20231101,155800,327606927,1763,1763,1763,1763,1488
20231101,155700,327606927,1763,1763,1763,1763,0
20231101,155600,327606927,1763,1763,1763,1763,0
20231101,155500,327606927,1763,1763,1763,1763,0
20231101,155400,327606927,1763,1763,1763,1763,0
20231101,155300,327606927,1763,1763,1763,1763,0
20231101,155200,327606927,1763,1763,1763,1763,0
20231101,155100,327606927,1763,1763,1763,1763,0
20231101,155000,327606927,1763,1763,1763,1763,0
20231101,154900,327606927,1763,1763,1763,1763,0
20231101,154800,327606927,1763,1763,1763,1763,0
20231101,154700,327606927,1763,1763,1763,1763,0
20231101,154600,327606927,1763,1763,1763,1763,0
20231101,154500,327606927,1763,1763,1763,1763,0
20231101,154400,327606927,1763,1763,1763,1763,0
20231101,154300,327606927,1763,1763,1763,1763,0
20231101,154200,327606927,1763,1763,1763,1763,0
20231101,154100,327606927,1763,1763,1763,1763,0
20231101,154000,327606927,1763,1763,1763,1763,0
20231101,153900,327606927,1763,1763,1763,1763,0
20231101,153800,327606927,1763,1763,1763,1763,0
20231101,153700,327606927,1763,1763,1763,1763,0
20231101,153600,327606927,1763,1763,1763,1763,0
20231101,153500,327606927,1763,1763,1763,1763,0
20231101,153400,327606927,1763,1763,1763,1763,0
20231101,153300,327606927,1763,1763,1763,1763,0
20231101,153200,327606927,1763,1763,1763,1763,0
20231101,153100,327606927,1763,1763,1763,1763,0
20231101,153000,327606927,1763,1763,1763,1763,1488
20231101,152900,324983583,1744,1744,1744,1744,0
20231101,152800,324983583,1744,1744,1744,1744,0
20231101,152700,324983583,1744,1744,1744,1744,0
20231101,152600,324983583,1744,1744,1744,1744,0
20231101,152500,324983583,1744,1744,1744,1744,0
20231101,152400,324983583,1744,1744,1744,1744,0
20231101,152300,324983583,1744,1744,1744,1744,0
20231101,152200,324983583,1744,1744,1744,1744,0
20231101,152100,324983583,1744,1744,1744,1744,0
20231101,152000,324983583,1744,1744,1744,1744,0
20231101,151900,324983583,1744,1747,1747,1744,23
20231101,151800,324943465,1748,1748,1748,1748,25
20231101,151700,324899765,1749,1751,1751,1749,1024
20231101,151600,323108781,1750,1750,1750,1749,55
20231101,151500,323012581,1749,1748,1749,1748,153
20231101,151400,322745131,1748,1748,1748,1748,6
20231101,151300,322734643,1748,1748,1748,1748,0
20231101,151200,322734643,1748,1747,1748,1747,401
20231101,151100,322034095,1746,1746,1746,1746,8
20231101,151000,322020127,1746,1746,1746,1746,2
20231101,150900,322016635,1747,1747,1747,1747,3
20231101,150800,322011394,1746,1745,1746,1745,2
20231101,150700,322007903,1741,1742,1745,1741,248
20231101,150600,321575850,1742,1741,1742,1741,687
20231101,150500,320379147,1739,1739,1740,1739,1394
20231101,150400,317954951,1739,1739,1739,1739,141
20231101,150300,317709752,1740,1740,1740,1740,4
20231101,150200,317702792,1740,1740,1740,1740,2
20231101,150100,317699312,1740,1740,1740,1740,205
20231101,150000,317342612,1740,1739,1740,1736,52
20231101,145900,317252333,1738,1738,1738,1738,71
20231101,145800,317128935,1735,1737,1738,1735,1732
20231101,145700,314122001,1738,1738,1738,1738,112
20231101,145600,313927345,1737,1738,1738,1737,101
20231101,145500,313751810,1738,1738,1738,1738,102
20231101,145400,313574534,1738,1737,1738,1737,63
20231101,145300,313465092,1739,1739,1739,1739,0
20231101,145200,313465092,1739,1738,1739,1738,1126
20231101,145100,311506997,1739,1737,1739,1734,637
20231101,145000,310401189,1743,1740,1743,1740,227
20231101,144900,310006184,1743,1743,1743,1743,122
20231101,144800,309793538,1741,1741,1741,1741,0
20231101,144700,309793538,1741,1741,1741,1741,171
20231101,144600,309495827,1741,1741,1741,1741,0
20231101,144500,309495827,1741,1741,1741,1741,7
20231101,144400,309483640,1740,1740,1740,1738,1805
20231101,144300,306343936,1745,1745,1745,1745,11
20231101,144200,306324741,1745,1746,1746,1739,177
20231101,144100,306015755,1744,1738,1744,1738,148
20231101,144000,305757844,1738,1738,1738,1738,169
20231101,143900,305464122,1738,1738,1738,1738,2
20231101,143800,305460646,1738,1738,1738,1738,436
20231101,143700,304702878,1738,1738,1738,1738,205
20231101,143600,304346588,1735,1734,1735,1734,137
20231101,143500,304108930,1748,1748,1748,1748,0
20231101,143400,304108930,1748,1748,1748,1748,0
20231101,143300,304108930,1748,1748,1748,1748,0
20231101,143200,304108930,1748,1735,1748,1735,100
20231101,143100,303934761,1736,1736,1736,1736,0
20231101,143000,303934761,1736,1736,1736,1736,1
20231101,142900,303933025,1736,1732,1736,1732,92
20231101,142800,303773673,1733,1736,1736,1733,110
20231101,142700,303583013,1737,1733,1738,1733,192
20231101,142600,303250233,1733,1739,1739,1731,631
20231101,142500,302156805,1740,1740,1740,1740,4
20231101,142400,302149845,1740,1741,1741,1740,1121
20231101,142300,300199155,1740,1740,1740,1740,0
20231101,142200,300199155,1740,1742,1742,1740,1497
20231101,142100,297594068,1751,1751,1751,1751,101
20231101,142000,297417217,1751,1742,1751,1741,108
20231101,141900,297229129,1741,1741,1741,1741,0
20231101,141800,297229129,1741,1741,1741,1741,0
20231101,141700,297229129,1741,1741,1741,1741,0
20231101,141600,297229129,1741,1741,1741,1741,0
20231101,141500,297229129,1741,1741,1741,1741,0
20231101,141400,297229129,1741,1741,1741,1741,2441
20231101,141300,292979348,1741,1744,1744,1740,1856
20231101,141200,289747036,1745,1749,1749,1745,1624
20231101,141100,286910220,1749,1752,1752,1749,4882
20231101,141000,278363369,1753,1755,1755,1753,5199
20231101,140900,269245514,1762,1762,1762,1762,0
20231101,140800,269245514,1762,1762,1762,1762,0
20231101,140700,269245514,1762,1762,1762,1762,1
20231101,140600,269243752,1755,1756,1756,1755,3207
20231101,140500,263613361,1757,1757,1757,1757,536
20231101,140400,262671609,1757,1757,1757,1757,550
20231101,140300,261705259,1757,1758,1758,1757,62
20231101,140200,261596269,1763,1763,1763,1763,0
20231101,140100,261596269,1763,1763,1763,1763,0
20231101,140000,261596269,1763,1763,1763,1763,86
20231101,135900,261444651,1757,1763,1763,1757,11
20231101,135800,261425318,1757,1757,1757,1757,0
20231101,135700,261425318,1757,1757,1757,1757,400
20231101,135600,260722518,1756,1756,1756,1756,0
20231101,135500,260722518,1756,1757,1757,1756,59
20231101,135400,260618878,1756,1756,1756,1756,0
20231101,135300,260618878,1756,1756,1756,1756,0
20231101,135200,260618878,1756,1756,1756,1756,0
20231101,135100,260618878,1756,1756,1756,1756,200
20231101,135000,260267678,1762,1762,1762,1762,0
20231101,134900,260267678,1762,1762,1762,1762,0
20231101,134800,260267678,1762,1762,1762,1762,4
20231101,134700,260260630,1762,1762,1762,1762,30
20231101,134600,260207770,1757,1757,1757,1757,150
20231101,134500,259944220,1757,1757,1757,1757,0
20231101,134400,259944220,1757,1757,1757,1757,900
20231101,134300,258362920,1757,1757,1757,1757,563
20231101,134200,257373729,1757,1757,1757,1757,1000
20231101,134100,255616729,1757,1757,1757,1757,0
20231101,134000,255616729,1757,1757,1757,1757,0
20231101,133900,255616729,1757,1757,1757,1757,0
20231101,133800,255616729,1757,1757,1757,1757,1
20231101,133700,255614972,1764,1764,1764,1764,0
20231101,133600,255614972,1764,1764,1764,1764,0
20231101,133500,255614972,1764,1764,1764,1764,0
20231101,133400,255614972,1764,1756,1764,1756,60
20231101,133300,255509541,1757,1757,1757,1757,0
20231101,133200,255509541,1757,1757,1757,1757,0
20231101,133100,255509541,1757,1757,1757,1757,285
20231101,133000,255008796,1757,1758,1758,1757,423
20231101,132900,254265368,1758,1758,1758,1758,0
20231101,132800,254265368,1758,1758,1758,1758,0
20231101,132700,254265368,1758,1758,1758,1758,0
20231101,132600,254265368,1758,1758,1758,1758,300
20231101,132500,253737968,1759,1759,1759,1759,0
20231101,132400,253737968,1759,1759,1759,1759,640
20231101,132300,252612208,1759,1759,1759,1759,0
20231101,132200,252612208,1759,1759,1759,1759,0
20231101,132100,252612208,1759,1760,1760,1759,508
20231101,132000,251718236,1759,1759,1759,1759,2
20231101,131900,251714718,1769,1769,1769,1769,0
20231101,131800,251714718,1769,1769,1769,1769,0
20231101,131700,251714718,1769,1769,1769,1769,0
20231101,131600,251714718,1769,1769,1769,1769,1
20231101,131500,251712949,1760,1760,1760,1760,0
20231101,131400,251712949,1760,1760,1760,1760,0
20231101,131300,251712949,1760,1760,1760,1760,400
20231101,131200,251008949,1760,1760,1760,1760,176
20231101,131100,250699189,1757,1757,1757,1757,0
20231101,131000,250699189,1757,1757,1757,1757,0
20231101,130900,250699189,1757,1757,1757,1757,0
20231101,130800,250699189,1757,1757,1757,1757,0
20231101,130700,250699189,1757,1769,1770,1757,100
20231101,130600,250522982,1756,1756,1756,1756,2000
20231101,130500,247010982,1755,1755,1755,1755,351
20231101,130400,246394977,1755,1755,1755,1755,0
20231101,130300,246394977,1755,1755,1755,1755,580
20231101,130200,245377077,1757,1757,1757,1757,0
20231101,130100,245377077,1757,1757,1757,1757,0
20231101,130000,245377077,1757,1757,1757,1757,0
20231101,125900,245377077,1757,1757,1757,1757,17
20231101,125800,245347208,1757,1759,1759,1757,548
20231101,125700,244384084,1759,1763,1763,1759,19214
20231101,125600,210540163,1764,1767,1767,1764,15025
20231101,125500,184015160,1767,1767,1767,1767,0
20231101,125400,184015160,1767,1767,1767,1767,0
20231101,125300,184015160,1767,1767,1767,1767,5
20231101,125200,184006325,1767,1768,1768,1767,1178
20231101,125100,181924798,1768,1768,1768,1768,4
20231101,125000,181917726,1768,1768,1768,1768,26
20231101,124900,181871758,1768,1768,1768,1768,1051
20231101,124800,180013590,1770,1770,1770,1770,10
20231101,124700,179995890,1775,1775,1775,1775,0
20231101,124600,179995890,1775,1775,1775,1775,0
20231101,124500,179995890,1775,1775,1775,1775,0
20231101,124400,179995890,1775,1775,1775,1775,0
20231101,124300,179995890,1775,1775,1775,1775,0
20231101,124200,179995890,1775,1775,1775,1775,0
20231101,124100,179995890,1775,1775,1775,1775,0
20231101,124000,179995890,1775,1775,1775,1775,0
20231101,123900,179995890,1775,1775,1775,1775,0
20231101,123800,179995890,1775,1775,1775,1775,0
20231101,123700,179995890,1775,1775,1775,1775,30
20231101,123600,179942640,1768,1768,1768,1768,13
20231101,123500,179919656,1768,1768,1768,1768,1204
20231101,123400,177790984,1768,1768,1768,1768,0
20231101,123300,177790984,1768,1768,1768,1768,30
20231101,123200,177737944,1768,1768,1768,1768,0
20231101,123100,177737944,1768,1768,1768,1768,0
20231101,123000,177737944,1768,1768,1768,1768,0
20231101,122900,177737944,1768,1768,1768,1768,1341
20231101,122800,175367056,1768,1768,1768,1768,8
20231101,122700,175352912,1776,1776,1776,1776,0
20231101,122600,175352912,1776,1776,1776,1776,0
20231101,122500,175352912,1776,1776,1776,1776,0
20231101,122400,175352912,1776,1776,1776,1776,0
20231101,122300,175352912,1776,1776,1776,1776,0
20231101,122200,175352912,1776,1776,1776,1776,0
20231101,122100,175352912,1776,1776,1776,1776,1
20231101,122000,175351136,1768,1768,1768,1768,0
20231101,121900,175351136,1768,1768,1768,1768,0
20231101,121800,175351136,1768,1768,1768,1768,0
20231101,121700,175351136,1768,1768,1768,1768,5
20231101,121600,175342296,1776,1776,1776,1776,0
20231101,121500,175342296,1776,1776,1776,1776,0
20231101,121400,175342296,1776,1776,1776,1776,0
20231101,121300,175342296,1776,1776,1776,1776,100
20231101,121200,175164696,1776,1776,1776,1776,1
20231101,121100,175162920,1770,1771,1771,1770,2000
20231101,121000,171622914,1770,1771,1771,1770,170
20231101,120900,171322002,1770,1770,1770,1770,0
20231101,120800,171322002,1770,1770,1770,1770,0
20231101,120700,171322002,1770,1770,1770,1770,345
20231101,120600,170711352,1770,1770,1770,1770,0
20231101,120500,170711352,1770,1770,1770,1770,0
20231101,120400,170711352,1770,1770,1770,1770,0
20231101,120300,170711352,1770,1770,1770,1770,10
20231101,120200,170693652,1770,1770,1770,1770,0
20231101,120100,170693652,1770,1770,1770,1770,0
20231101,120000,170693652,1770,1770,1770,1770,0
20231101,115900,170693652,1770,1770,1770,1770,0
20231101,115800,170693652,1770,1770,1770,1770,0
20231101,115700,170693652,1770,1770,1770,1770,0
20231101,115600,170693652,1770,1770,1770,1770,1518
20231101,115500,168006792,1770,1774,1774,1768,454
20231101,115400,167203220,1775,1775,1775,1775,0
20231101,115300,167203220,1775,1775,1775,1775,0
20231101,115200,167203220,1775,1774,1775,1774,2327
20231101,115100,163073010,1774,1774,1774,1774,0
20231101,115000,163073010,1774,1774,1774,1774,5
20231101,114900,163064140,1769,1769,1769,1769,0
20231101,114800,163064140,1769,1769,1769,1769,0
20231101,114700,163064140,1769,1769,1769,1769,168
20231101,114600,162766948,1775,1775,1775,1775,0
20231101,114500,162766948,1775,1775,1775,1775,1
20231101,114400,162765173,1769,1775,1775,1769,3
20231101,114300,162759854,1775,1775,1775,1775,0
20231101,114200,162759854,1775,1775,1775,1775,0
20231101,114100,162759854,1775,1775,1775,1775,0
20231101,114000,162759854,1775,1775,1775,1775,0
20231101,113900,162759854,1775,1775,1775,1775,0
20231101,113800,162759854,1775,1775,1775,1775,0
20231101,113700,162759854,1775,1775,1775,1775,22
20231101,113600,162720804,1775,1775,1775,1775,0
20231101,113500,162720804,1775,1775,1775,1775,0
20231101,113400,162720804,1775,1775,1775,1775,0
20231101,113300,162720804,1775,1775,1775,1775,0
20231101,113200,162720804,1775,1775,1775,1775,0
20231101,113100,162720804,1775,1775,1775,1775,0
20231101,113000,162720804,1775,1775,1775,1775,0
20231101,112900,162720804,1775,1775,1775,1775,0
20231101,112800,162720804,1775,1775,1775,1775,0
20231101,112700,162720804,1775,1775,1775,1775,0
20231101,112600,162720804,1775,1773,1775,1773,500
20231101,112500,161833980,1768,1768,1768,1768,25
20231101,112400,161789780,1768,1769,1769,1768,490
20231101,112300,160923442,1768,1768,1768,1768,0
20231101,112200,160923442,1768,1768,1768,1768,0
20231101,112100,160923442,1768,1768,1768,1768,0
20231101,112000,160923442,1768,1773,1773,1768,502
20231101,111900,160033406,1773,1773,1773,1773,0
20231101,111800,160033406,1773,1773,1773,1773,0
20231101,111700,160033406,1773,1773,1773,1773,500
20231101,111600,159146906,1773,1773,1773,1773,0
20231101,111500,159146906,1773,1773,1773,1773,0
20231101,111400,159146906,1773,1773,1773,1773,213
20231101,111300,158769257,1773,1773,1773,1773,0
20231101,111200,158769257,1773,1773,1773,1773,0
20231101,111100,158769257,1773,1772,1773,1772,440
20231101,111000,157989509,1772,1772,1772,1772,1
20231101,110900,157987737,1771,1771,1771,1771,1
20231101,110800,157985966,1772,1772,1772,1772,7
20231101,110700,157973562,1772,1772,1772,1772,0
20231101,110600,157973562,1772,1772,1772,1772,0
20231101,110500,157973562,1772,1772,1772,1772,20
20231101,110400,157938122,1773,1773,1773,1773,0
20231101,110300,157938122,1773,1772,1773,1772,34
20231101,110200,157877873,1774,1774,1774,1774,0
20231101,110100,157877873,1774,1767,1774,1767,801
20231101,110000,156462499,1767,1767,1767,1767,100
20231101,105900,156285799,1767,1767,1767,1767,0
20231101,105800,156285799,1767,1767,1767,1767,100
20231101,105700,156109099,1767,1767,1768,1767,1202
20231101,105600,153985163,1768,1768,1768,1768,0
20231101,105500,153985163,1768,1768,1768,1768,106
20231101,105400,153797755,1768,1768,1768,1768,1275
20231101,105300,151543555,1768,1768,1768,1768,1259
20231101,105200,149317643,1768,1768,1768,1768,1
20231101,105100,149315875,1769,1769,1769,1769,0
20231101,105000,149315875,1769,1768,1769,1768,1453
20231101,104900,146746372,1769,1769,1769,1769,0
20231101,104800,146746372,1769,1769,1769,1769,0
20231101,104700,146746372,1769,1769,1769,1769,0
20231101,104600,146746372,1769,1770,1770,1769,2520
20231101,104500,142286492,1770,1770,1770,1770,1100
20231101,104400,140339492,1770,1770,1770,1770,0
20231101,104300,140339492,1770,1770,1770,1770,26
20231101,104200,140293472,1770,1770,1770,1770,0
20231101,104100,140293472,1770,1770,1770,1770,100
20231101,104000,140116472,1768,1768,1768,1768,0
20231101,103900,140116472,1768,1768,1768,1768,0
20231101,103800,140116472,1768,1770,1770,1768,300
20231101,103700,139586060,1770,1770,1770,1770,114
20231101,103600,139384280,1775,1768,1775,1768,2079
20231101,103500,135708451,1768,1768,1768,1768,1
20231101,103400,135706683,1768,1768,1768,1768,0
20231101,103300,135706683,1768,1770,1770,1768,1000
20231101,103200,133937724,1770,1770,1770,1770,0
20231101,103100,133937724,1770,1770,1770,1770,0
20231101,103000,133937724,1770,1773,1773,1770,1099
20231101,102900,131991732,1773,1773,1773,1773,5
20231101,102800,131982867,1773,1773,1773,1773,100
20231101,102700,131805567,1773,1773,1773,1773,0
20231101,102600,131805567,1773,1778,1778,1773,2000
20231101,102500,128249782,1774,1774,1774,1774,51
20231101,102400,128159308,1779,1779,1779,1779,1
20231101,102300,128157529,1773,1773,1773,1773,180
20231101,102200,127838389,1779,1784,1785,1779,50
20231101,102100,127749423,1784,1784,1784,1784,714
20231101,102000,126475647,1785,1784,1785,1784,2649
20231101,101900,121748149,1784,1784,1784,1784,32
20231101,101800,121691061,1785,1785,1785,1785,0
20231101,101700,121691061,1785,1785,1785,1785,0
20231101,101600,121691061,1785,1784,1786,1784,1662
20231101,101500,118724901,1783,1783,1783,1783,491
20231101,101400,117849448,1783,1783,1783,1783,152
20231101,101300,117578432,1783,1781,1783,1781,3623
20231101,101200,111125657,1772,1779,1780,1772,1496
20231101,101100,108466864,1779,1779,1779,1779,1
20231101,101000,108465085,1770,1774,1774,1770,1014
20231101,100900,106667747,1770,1770,1770,1770,192
20231101,100800,106327907,1770,1771,1771,1770,1000
20231101,100700,104557176,1779,1779,1779,1779,0
20231101,100600,104557176,1779,1779,1779,1779,398
20231101,100500,103849134,1770,1771,1771,1770,1050
20231101,100400,101990006,1771,1773,1773,1771,278
20231101,100300,101497166,1779,1778,1779,1778,205
20231101,100200,101132626,1778,1778,1778,1778,50
20231101,100100,101043726,1778,1778,1778,1778,0
20231101,100000,101043726,1778,1778,1778,1778,65
20231101,095900,100928156,1778,1777,1778,1777,40
20231101,095800,100857054,1778,1778,1778,1778,0
20231101,095700,100857054,1778,1778,1778,1778,0
20231101,095600,100857054,1778,1778,1778,1778,0
20231101,095500,100857054,1778,1779,1779,1778,5291
20231101,095400,91449312,1779,1779,1779,1779,0
20231101,095300,91449312,1779,1779,1779,1779,35
20231101,095200,91387047,1779,1779,1779,1779,1
20231101,095100,91385268,1779,1780,1780,1779,1801
20231101,095000,88180989,1779,1778,1779,1778,453
20231101,094900,87375355,1767,1769,1769,1767,6925
20231101,094800,75136991,1769,1770,1770,1769,26
20231101,094700,75090981,1778,1778,1778,1778,1
20231101,094600,75089203,1767,1767,1767,1767,0
20231101,094500,75089203,1767,1771,1771,1767,2347
20231101,094400,70937643,1778,1771,1778,1771,11
20231101,094300,70918155,1771,1771,1771,1771,590
20231101,094200,69873265,1771,1771,1771,1771,70
20231101,094100,69749295,1771,1777,1778,1771,301
20231101,094000,69214417,1778,1777,1778,1777,52
20231101,093900,69121964,1778,1779,1779,1778,90
20231101,093800,68961914,1769,1769,1769,1769,2
20231101,093700,68958376,1769,1769,1769,1769,100
20231101,093600,68781476,1769,1770,1770,1769,500
20231101,093500,67896946,1770,1770,1770,1770,0
20231101,093400,67896946,1770,1770,1770,1770,0
20231101,093300,67896946,1770,1780,1781,1770,1637
20231101,093200,64991646,1779,1770,1779,1770,162
20231101,093100,64704888,1768,1772,1772,1768,314
20231101,093000,64149032,1780,1772,1780,1772,48
20231101,092900,64063944,1781,1775,1781,1775,10
20231101,092800,64046155,1774,1774,1774,1774,103
20231101,092700,63863433,1772,1773,1774,1772,1203
20231101,092600,61730721,1774,1774,1774,1774,1034
20231101,092500,59896405,1774,1774,1774,1774,121
20231101,092400,59681751,1775,1775,1775,1775,0
20231101,092300,59681751,1775,1775,1775,1775,0
20231101,092200,59681751,1775,1775,1775,1775,0
20231101,092100,59681751,1775,1775,1781,1775,10
20231101,092000,59663959,1775,1776,1782,1775,98
20231101,091900,59489420,1782,1782,1782,1782,100
20231101,091800,59311220,1783,1779,1783,1767,882
20231101,091700,57744407,1784,1784,1784,1784,0
20231101,091600,57744407,1784,1784,1784,1780,169
20231101,091500,57443111,1784,1781,1784,1781,508
20231101,091400,56538360,1781,1768,1785,1768,1769
20231101,091300,53381712,1778,1774,1783,1767,13942
20231101,091200,28625734,1774,1773,1774,1773,40
20231101,091100,28554811,1759,1759,1759,1759,329
20231101,091000,27976100,1760,1775,1775,1760,314
20231101,090900,27422590,1775,1769,1775,1769,220
20231101,090800,27032978,1768,1753,1768,1751,608
20231101,090700,25963538,1751,1760,1760,1750,6053
20231101,090600,15326495,1760,1761,1761,1760,2310
20231101,090500,11260894,1760,1762,1765,1760,4141
20231101,090400,3969138,1761,1764,1764,1761,1081
20231101,090300,2064838,1774,1765,1774,1765,546
20231101,090200,1099159,1774,1764,1774,1764,11
20231101,090100,1079745,1774,1773,1774,1773,26
20231101,090000,1033632,1776,1776,1776,1776,582