stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,190400,878409221,2260,2260,2260,2260,102
20231101,190300,878409221,2260,2260,2260,2260,0
20231101,190200,878409221,2260,2260,2260,2260,0
20231101,190100,878409221,2260,2260,2260,2260,0
20231101,190000,878409221,2260,2260,2260,2260,0
20231101,185900,878409221,2260,2260,2260,2260,0
20231101,185800,878409221,2260,2260,2260,2260,0
20231101,185700,878409221,2260,2260,2260,2260,0
20231101,185600,878409221,2260,2260,2260,2260,0
20231101,185500,878409221,2260,2260,2260,2260,0
20231101,185400,878409221,2260,2260,2260,2260,0
20231101,185300,878409221,2260,2260,2260,2260,0
20231101,185200,878409221,2260,2260,2260,2260,0
20231101,185100,878409221,2260,2260,2260,2260,0
20231101,185000,878409221,2260,2260,2260,2260,0
20231101,184900,878409221,2260,2260,2260,2260,0
20231101,184800,878409221,2260,2260,2260,2260,0
20231101,184700,878409221,2260,2260,2260,2260,0
20231101,184600,878409221,2260,2260,2260,2260,0
20231101,184500,878409221,2260,2260,2260,2260,0
20231101,184400,878409221,2260,2260,2260,2260,0
20231101,184300,878409221,2260,2260,2260,2260,0
20231101,184200,878409221,2260,2260,2260,2260,0
20231101,184100,878409221,2260,2260,2260,2260,0
20231101,184000,878409221,2260,2260,2260,2260,0
20231101,183900,878409221,2260,2260,2260,2260,0
20231101,183800,878409221,2260,2260,2260,2260,0
20231101,183700,878409221,2260,2260,2260,2260,0
20231101,183600,878409221,2260,2260,2260,2260,0
20231101,183500,878409221,2260,2260,2260,2260,0
20231101,183400,878409221,2260,2260,2260,2260,102
20231101,183300,878409221,2260,2260,2260,2260,0
20231101,183200,878409221,2260,2260,2260,2260,0
20231101,183100,878409221,2260,2260,2260,2260,0
20231101,183000,878409221,2260,2260,2260,2260,0
20231101,182900,878409221,2260,2260,2260,2260,0
20231101,182800,878409221,2260,2260,2260,2260,0
20231101,182700,878409221,2260,2260,2260,2260,0
20231101,182600,878409221,2260,2260,2260,2260,0
20231101,182500,878409221,2260,2260,2260,2260,0
20231101,182400,878409221,2260,2260,2260,2260,0
20231101,182300,878409221,2260,2260,2260,2260,0
20231101,182200,878409221,2260,2260,2260,2260,0
20231101,182100,878409221,2260,2260,2260,2260,0
20231101,182000,878409221,2260,2260,2260,2260,0
20231101,181900,878409221,2260,2260,2260,2260,0
20231101,181800,878409221,2260,2260,2260,2260,0
20231101,181700,878409221,2260,2260,2260,2260,0
20231101,181600,878409221,2260,2260,2260,2260,0
20231101,181500,878409221,2260,2260,2260,2260,0
20231101,181400,878409221,2260,2260,2260,2260,0
20231101,181300,878409221,2260,2260,2260,2260,0
20231101,181200,878409221,2260,2260,2260,2260,0
20231101,181100,878409221,2260,2260,2260,2260,0
20231101,181000,878409221,2260,2260,2260,2260,0
20231101,180900,878409221,2260,2260,2260,2260,0
20231101,180800,878409221,2260,2260,2260,2260,0
20231101,180700,878409221,2260,2260,2260,2260,0
20231101,180600,878409221,2260,2260,2260,2260,0
20231101,180500,878409221,2260,2260,2260,2260,0
20231101,180400,878409221,2260,2260,2260,2260,102
20231101,180300,878409221,2260,2260,2260,2260,0
20231101,180200,878409221,2260,2260,2260,2260,0
20231101,180100,878409221,2260,2260,2260,2260,0
20231101,180000,878409221,2260,2260,2260,2260,0
20231101,175900,878409221,2260,2260,2260,2260,0
20231101,175800,878409221,2260,2260,2260,2260,0
20231101,175700,878409221,2260,2260,2260,2260,0
20231101,175600,878409221,2260,2260,2260,2260,0
20231101,175500,878409221,2260,2260,2260,2260,0
20231101,175400,878409221,2260,2260,2260,2260,0
20231101,175300,878409221,2260,2260,2260,2260,0
20231101,175200,878409221,2260,2260,2260,2260,0
20231101,175100,878409221,2260,2260,2260,2260,0
20231101,175000,878409221,2260,2260,2260,2260,0
20231101,174900,878409221,2260,2260,2260,2260,0
20231101,174800,878409221,2260,2260,2260,2260,0
20231101,174700,878409221,2260,2260,2260,2260,0
20231101,174600,878409221,2260,2260,2260,2260,0
20231101,174500,878409221,2260,2260,2260,2260,0
20231101,174400,878409221,2260,2260,2260,2260,0
20231101,174300,878409221,2260,2260,2260,2260,0
20231101,174200,878409221,2260,2260,2260,2260,0
20231101,174100,878409221,2260,2260,2260,2260,0
20231101,174000,878409221,2260,2260,2260,2260,0
20231101,173900,878409221,2260,2260,2260,2260,0
20231101,173800,878409221,2260,2260,2260,2260,0
20231101,173700,878409221,2260,2260,2260,2260,0
20231101,173600,878409221,2260,2260,2260,2260,0
20231101,173500,878409221,2260,2260,2260,2260,0
20231101,173400,878409221,2260,2260,2260,2260,102
20231101,173300,878409221,2260,2260,2260,2260,0
20231101,173200,878409221,2260,2260,2260,2260,0
20231101,173100,878409221,2260,2260,2260,2260,0
20231101,173000,878409221,2260,2260,2260,2260,0
20231101,172900,878409221,2260,2260,2260,2260,0
20231101,172800,878409221,2260,2260,2260,2260,0
20231101,172700,878409221,2260,2260,2260,2260,0
20231101,172600,878409221,2260,2260,2260,2260,0
20231101,172500,878409221,2260,2260,2260,2260,0
20231101,172400,878409221,2260,2260,2260,2260,0
20231101,172300,878409221,2260,2260,2260,2260,0
20231101,172200,878409221,2260,2260,2260,2260,0
20231101,172100,878409221,2260,2260,2260,2260,0
20231101,172000,878409221,2260,2260,2260,2260,0
20231101,171900,878409221,2260,2260,2260,2260,0
20231101,171800,878409221,2260,2260,2260,2260,0
20231101,171700,878409221,2260,2260,2260,2260,0
20231101,171600,878409221,2260,2260,2260,2260,0
20231101,171500,878409221,2260,2260,2260,2260,0
20231101,171400,878409221,2260,2260,2260,2260,0
20231101,171300,878409221,2260,2260,2260,2260,0
20231101,171200,878409221,2260,2260,2260,2260,0
20231101,171100,878409221,2260,2260,2260,2260,0
20231101,171000,878409221,2260,2260,2260,2260,0
20231101,170900,878409221,2260,2260,2260,2260,0
20231101,170800,878409221,2260,2260,2260,2260,0
20231101,170700,878409221,2260,2260,2260,2260,0
20231101,170600,878409221,2260,2260,2260,2260,0
20231101,170500,878409221,2260,2260,2260,2260,0
20231101,170400,878409221,2260,2260,2260,2260,102
20231101,170300,878409221,2260,2260,2260,2260,0
20231101,170200,878409221,2260,2260,2260,2260,0
20231101,170100,878409221,2260,2260,2260,2260,0
20231101,170000,878409221,2260,2260,2260,2260,0
20231101,165900,878409221,2260,2260,2260,2260,0
20231101,165800,878409221,2260,2260,2260,2260,0
20231101,165700,878409221,2260,2260,2260,2260,0
20231101,165600,878409221,2260,2260,2260,2260,0
20231101,165500,878409221,2260,2260,2260,2260,0
20231101,165400,878409221,2260,2260,2260,2260,0
20231101,165300,878409221,2260,2260,2260,2260,0
20231101,165200,878409221,2260,2260,2260,2260,0
20231101,165100,878409221,2260,2260,2260,2260,0
20231101,165000,878409221,2260,2260,2260,2260,0
20231101,164900,878409221,2260,2260,2260,2260,0
20231101,164800,878409221,2260,2260,2260,2260,0
20231101,164700,878409221,2260,2260,2260,2260,0
20231101,164600,878409221,2260,2260,2260,2260,0
20231101,164500,878409221,2260,2260,2260,2260,0
20231101,164400,878409221,2260,2260,2260,2260,0
20231101,164300,878409221,2260,2260,2260,2260,0
20231101,164200,878409221,2260,2260,2260,2260,0
20231101,164100,878409221,2260,2260,2260,2260,0
20231101,164000,878409221,2260,2260,2260,2260,0
20231101,163900,878409221,2260,2260,2260,2260,0
20231101,163800,878409221,2260,2260,2260,2260,0
20231101,163700,878409221,2260,2260,2260,2260,0
20231101,163600,878409221,2260,2260,2260,2260,0
20231101,163500,878409221,2260,2260,2260,2260,0
20231101,163400,878409221,2260,2260,2260,2260,102
20231101,163300,878409221,2260,2260,2260,2260,0
20231101,163200,878409221,2260,2260,2260,2260,0
20231101,163100,878409221,2260,2260,2260,2260,0
20231101,163000,878409221,2260,2260,2260,2260,0
20231101,162900,878409221,2260,2260,2260,2260,0
20231101,162800,878409221,2260,2260,2260,2260,0
20231101,162700,878409221,2260,2260,2260,2260,0
20231101,162600,878409221,2260,2260,2260,2260,0
20231101,162500,878409221,2260,2260,2260,2260,0
20231101,162400,878409221,2260,2260,2260,2260,0
20231101,162300,878409221,2260,2260,2260,2260,0
20231101,162200,878409221,2260,2260,2260,2260,0
20231101,162100,878409221,2260,2260,2260,2260,0
20231101,162000,878409221,2260,2260,2260,2260,0
20231101,161900,878409221,2260,2260,2260,2260,0
20231101,161800,878409221,2260,2260,2260,2260,0
20231101,161700,878409221,2260,2260,2260,2260,0
20231101,161600,878409221,2260,2260,2260,2260,0
20231101,161500,878409221,2260,2260,2260,2260,0
20231101,161400,878409221,2260,2260,2260,2260,0
20231101,161300,878409221,2260,2260,2260,2260,0
20231101,161200,878409221,2260,2260,2260,2260,0
20231101,161100,878409221,2260,2260,2260,2260,0
20231101,161000,878409221,2260,2260,2260,2260,0
20231101,160900,878409221,2260,2260,2260,2260,0
20231101,160800,878409221,2260,2260,2260,2260,0
20231101,160700,878409221,2260,2260,2260,2260,0
20231101,160600,878409221,2260,2260,2260,2260,0
20231101,160500,878409221,2260,2260,2260,2260,0
20231101,160400,878409221,2260,2260,2260,2260,102
20231101,160300,878409221,2260,2260,2260,2260,0
20231101,160200,878409221,2260,2260,2260,2260,0
20231101,160100,878409221,2260,2260,2260,2260,0
20231101,160000,878409221,2260,2260,2260,2260,0
20231101,155900,878409221,2260,2260,2260,2260,0
20231101,155800,878409221,2260,2260,2260,2260,0
20231101,155700,878409221,2260,2260,2260,2260,0
20231101,155600,878409221,2260,2260,2260,2260,0
20231101,155500,878409221,2260,2260,2260,2260,0
20231101,155400,878409221,2260,2260,2260,2260,0
20231101,155300,878409221,2260,2260,2260,2260,0
20231101,155200,878409221,2260,2260,2260,2260,0
20231101,155100,878409221,2260,2260,2260,2260,0
20231101,155000,878409221,2260,2260,2260,2260,0
20231101,154900,878409221,2260,2260,2260,2260,0
20231101,154800,878409221,2260,2260,2260,2260,0
20231101,154700,878409221,2260,2260,2260,2260,0
20231101,154600,878409221,2260,2260,2260,2260,0
20231101,154500,878409221,2260,2260,2260,2260,0
20231101,154400,878409221,2260,2260,2260,2260,0
20231101,154300,878409221,2260,2260,2260,2260,0
20231101,154200,878409221,2260,2260,2260,2260,0
20231101,154100,878409221,2260,2260,2260,2260,0
20231101,154000,878409221,2260,2260,2260,2260,0
20231101,153900,878409221,2260,2260,2260,2260,0
20231101,153800,878409221,2260,2260,2260,2260,0
20231101,153700,878409221,2260,2260,2260,2260,0
20231101,153600,878409221,2260,2260,2260,2260,0
20231101,153500,878409221,2260,2260,2260,2260,0
20231101,153400,878409221,2260,2260,2260,2260,102
20231101,153300,878409221,2260,2260,2260,2260,0
20231101,153200,878409221,2260,2260,2260,2260,0
20231101,153100,878409221,2260,2260,2260,2260,0
20231101,153000,878409221,2260,2260,2260,2260,102
20231101,152900,878178701,2260,2260,2260,2260,0
20231101,152800,878178701,2260,2260,2260,2260,0
20231101,152700,878178701,2260,2260,2260,2260,0
20231101,152600,878178701,2260,2260,2260,2260,0
20231101,152500,878178701,2260,2260,2260,2260,0
20231101,152400,878178701,2260,2260,2260,2260,0
20231101,152300,878178701,2260,2260,2260,2260,0
20231101,152200,878178701,2260,2260,2260,2260,0
20231101,152100,878178701,2260,2260,2260,2260,0
20231101,152000,878178701,2260,2260,2260,2260,0
20231101,151900,878178701,2260,2260,2260,2260,0
20231101,151800,878178701,2260,2260,2260,2260,0
20231101,151700,878178701,2260,2260,2260,2260,0
20231101,151600,878178701,2260,2260,2260,2260,0
20231101,151500,878178701,2260,2260,2260,2260,1010
20231101,151400,875896101,2260,2260,2260,2260,0
20231101,151300,875896101,2260,2260,2260,2260,0
20231101,151200,875896101,2260,2260,2260,2260,0
20231101,151100,875896101,2260,2260,2260,2260,0
20231101,151000,875896101,2260,2260,2260,2260,0
20231101,150900,875896101,2260,2260,2260,2260,0
20231101,150800,875896101,2260,2260,2260,2260,0
20231101,150700,875896101,2260,2260,2260,2260,0
20231101,150600,875896101,2260,2260,2260,2260,0
20231101,150500,875896101,2260,2260,2260,2260,0
20231101,150400,875896101,2260,2260,2260,2260,0
20231101,150300,875896101,2260,2260,2260,2260,0
20231101,150200,875896101,2260,2260,2260,2260,0
20231101,150100,875896101,2260,2260,2260,2260,0
20231101,150000,875896101,2260,2260,2260,2260,0
20231101,145900,875896101,2260,2260,2260,2260,0
20231101,145800,875896101,2260,2260,2260,2260,0
20231101,145700,875896101,2260,2260,2260,2260,0
20231101,145600,875896101,2260,2260,2260,2260,0
20231101,145500,875896101,2260,2260,2260,2260,1
20231101,145400,875893841,2260,2260,2260,2260,2
20231101,145300,875889321,2260,2260,2260,2260,3500
20231101,145200,867979321,2260,2260,2260,2260,9
20231101,145100,867958981,2260,2260,2260,2260,0
20231101,145000,867958981,2260,2260,2260,2260,0
20231101,144900,867958981,2260,2260,2260,2260,1
20231101,144800,867956721,2260,2260,2260,2260,0
20231101,144700,867956721,2260,2260,2260,2260,0
20231101,144600,867956721,2260,2260,2260,2260,0
20231101,144500,867956721,2260,2260,2260,2260,0
20231101,144400,867956721,2260,2260,2260,2260,0
20231101,144300,867956721,2260,2260,2260,2260,300
20231101,144200,867278721,2260,2260,2260,2260,0
20231101,144100,867278721,2260,2260,2260,2260,0
20231101,144000,867278721,2260,2260,2260,2260,0
20231101,143900,867278721,2260,2260,2260,2260,0
20231101,143800,867278721,2260,2260,2260,2260,0
20231101,143700,867278721,2260,2260,2260,2260,0
20231101,143600,867278721,2260,2260,2260,2260,0
20231101,143500,867278721,2260,2260,2260,2260,1000
20231101,143400,865018721,2260,2260,2260,2260,0
20231101,143300,865018721,2260,2260,2260,2260,0
20231101,143200,865018721,2260,2260,2260,2260,0
20231101,143100,865018721,2260,2260,2260,2260,0
20231101,143000,865018721,2260,2260,2260,2260,0
20231101,142900,865018721,2260,2260,2260,2260,0
20231101,142800,865018721,2260,2260,2260,2260,0
20231101,142700,865018721,2260,2260,2260,2260,0
20231101,142600,865018721,2260,2260,2260,2260,0
20231101,142500,865018721,2260,2260,2260,2260,0
20231101,142400,865018721,2260,2260,2260,2260,0
20231101,142300,865018721,2260,2260,2260,2260,0
20231101,142200,865018721,2260,2260,2260,2260,0
20231101,142100,865018721,2260,2260,2260,2260,0
20231101,142000,865018721,2260,2260,2260,2260,0
20231101,141900,865018721,2260,2260,2260,2260,0
20231101,141800,865018721,2260,2260,2260,2260,0
20231101,141700,865018721,2260,2260,2260,2260,10
20231101,141600,864996121,2260,2260,2260,2260,0
20231101,141500,864996121,2260,2260,2260,2260,0
20231101,141400,864996121,2260,2260,2260,2260,0
20231101,141300,864996121,2260,2260,2260,2260,100
20231101,141200,864770121,2260,2260,2260,2260,0
20231101,141100,864770121,2260,2260,2260,2260,0
20231101,141000,864770121,2260,2260,2260,2260,0
20231101,140900,864770121,2260,2260,2260,2260,0
20231101,140800,864770121,2260,2260,2260,2260,0
20231101,140700,864770121,2260,2260,2260,2260,0
20231101,140600,864770121,2260,2260,2260,2260,0
20231101,140500,864770121,2260,2260,2260,2260,0
20231101,140400,864770121,2260,2260,2260,2260,0
20231101,140300,864770121,2260,2260,2260,2260,0
20231101,140200,864770121,2260,2260,2260,2260,0
20231101,140100,864770121,2260,2260,2260,2260,0
20231101,140000,864770121,2260,2260,2260,2260,0
20231101,135900,864770121,2260,2260,2260,2260,0
20231101,135800,864770121,2260,2260,2260,2260,0
20231101,135700,864770121,2260,2260,2260,2260,0
20231101,135600,864770121,2260,2260,2260,2260,0
20231101,135500,864770121,2260,2260,2260,2260,0
20231101,135400,864770121,2260,2260,2260,2260,0
20231101,135300,864770121,2260,2260,2260,2260,0
20231101,135200,864770121,2260,2260,2260,2260,0
20231101,135100,864770121,2260,2260,2260,2260,0
20231101,135000,864770121,2260,2260,2260,2260,0
20231101,134900,864770121,2260,2260,2260,2260,0
20231101,134800,864770121,2260,2260,2260,2260,0
20231101,134700,864770121,2260,2260,2260,2260,100
20231101,134600,864544121,2260,2260,2260,2260,0
20231101,134500,864544121,2260,2260,2260,2260,0
20231101,134400,864544121,2260,2260,2260,2260,5000
20231101,134300,853244121,2260,2260,2260,2260,0
20231101,134200,853244121,2260,2260,2260,2260,17
20231101,134100,853205701,2260,2260,2260,2260,0
20231101,134000,853205701,2260,2260,2260,2260,0
20231101,133900,853205701,2260,2260,2260,2260,0
20231101,133800,853205701,2260,2260,2260,2260,7
20231101,133700,853189881,2260,2260,2260,2260,200
20231101,133600,852737881,2260,2260,2260,2260,0
20231101,133500,852737881,2260,2260,2260,2260,0
20231101,133400,852737881,2260,2260,2260,2260,0
20231101,133300,852737881,2260,2260,2260,2260,0
20231101,133200,852737881,2260,2260,2260,2260,0
20231101,133100,852737881,2260,2260,2260,2260,0
20231101,133000,852737881,2260,2260,2260,2260,0
20231101,132900,852737881,2260,2260,2260,2260,0
20231101,132800,852737881,2260,2260,2260,2260,0
20231101,132700,852737881,2260,2260,2260,2260,0
20231101,132600,852737881,2260,2260,2260,2260,0
20231101,132500,852737881,2260,2260,2260,2260,1
20231101,132400,852735621,2260,2260,2260,2260,0
20231101,132300,852735621,2260,2260,2260,2260,0
20231101,132200,852735621,2260,2260,2260,2260,0
20231101,132100,852735621,2260,2260,2260,2260,0
20231101,132000,852735621,2260,2260,2260,2260,0
20231101,131900,852735621,2260,2260,2260,2260,36
20231101,131800,852654261,2260,2260,2260,2260,0
20231101,131700,852654261,2260,2260,2260,2260,0
20231101,131600,852654261,2260,2260,2260,2260,30
20231101,131500,852586461,2260,2260,2260,2260,990
20231101,131400,850349061,2260,2260,2260,2260,10
20231101,131300,850326461,2260,2260,2260,2260,0
20231101,131200,850326461,2260,2260,2260,2260,1000
20231101,131100,848066461,2260,2260,2260,2260,1001
20231101,131000,845804201,2260,2260,2260,2260,0
20231101,130900,845804201,2260,2260,2260,2260,100
20231101,130800,845578201,2260,2260,2260,2260,0
20231101,130700,845578201,2260,2260,2260,2260,101
20231101,130600,845349941,2260,2260,2260,2260,10
20231101,130500,845327341,2260,2260,2260,2260,0
20231101,130400,845327341,2260,2260,2260,2260,0
20231101,130300,845327341,2260,2260,2260,2260,0
20231101,130200,845327341,2260,2260,2260,2260,271
20231101,130100,844714881,2260,2260,2260,2260,0
20231101,130000,844714881,2260,2260,2260,2260,597
20231101,125900,843365661,2260,2260,2260,2260,6
20231101,125800,843352101,2260,2260,2260,2260,0
20231101,125700,843352101,2260,2260,2260,2260,0
20231101,125600,843352101,2260,2260,2260,2260,0
20231101,125500,843352101,2260,2260,2260,2260,1
20231101,125400,843349841,2260,2260,2260,2260,1000
20231101,125300,841089841,2260,2260,2260,2260,0
20231101,125200,841089841,2260,2260,2260,2260,30
20231101,125100,841022041,2260,2260,2260,2260,0
20231101,125000,841022041,2260,2260,2260,2260,40
20231101,124900,840931641,2260,2260,2260,2260,20
20231101,124800,840886441,2260,2260,2260,2260,0
20231101,124700,840886441,2260,2260,2260,2260,0
20231101,124600,840886441,2260,2260,2260,2260,338
20231101,124500,840122561,2260,2260,2260,2260,0
20231101,124400,840122561,2260,2260,2260,2260,0
20231101,124300,840122561,2260,2260,2260,2260,40
20231101,124200,840032161,2260,2260,2260,2260,310
20231101,124100,839331561,2260,2260,2260,2260,0
20231101,124000,839331561,2260,2260,2260,2260,1252
20231101,123900,836502041,2260,2260,2260,2260,0
20231101,123800,836502041,2260,2260,2260,2260,0
20231101,123700,836502041,2260,2260,2260,2260,11989
20231101,123600,809406901,2260,2260,2260,2260,0
20231101,123500,809406901,2260,2260,2260,2260,0
20231101,123400,809406901,2260,2260,2260,2260,4
20231101,123300,809397861,2260,2260,2260,2260,500
20231101,123200,808267861,2260,2260,2260,2260,0
20231101,123100,808267861,2260,2260,2260,2260,0
20231101,123000,808267861,2260,2260,2260,2260,0
20231101,122900,808267861,2260,2260,2260,2260,0
20231101,122800,808267861,2260,2260,2260,2260,1217
20231101,122700,805517441,2260,2260,2260,2260,0
20231101,122600,805517441,2260,2260,2260,2260,0
20231101,122500,805517441,2260,2260,2260,2260,0
20231101,122400,805517441,2260,2260,2260,2260,0
20231101,122300,805517441,2260,2260,2260,2260,0
20231101,122200,805517441,2260,2260,2260,2260,0
20231101,122100,805517441,2260,2260,2260,2260,15
20231101,122000,805483541,2260,2260,2260,2260,100
20231101,121900,805257541,2260,2260,2260,2260,20
20231101,121800,805212341,2260,2260,2260,2260,0
20231101,121700,805212341,2260,2260,2260,2260,0
20231101,121600,805212341,2260,2260,2260,2260,0
20231101,121500,805212341,2260,2260,2260,2260,0
20231101,121400,805212341,2260,2260,2260,2260,0
20231101,121300,805212341,2260,2260,2260,2260,75
20231101,121200,805042841,2260,2260,2260,2260,1
20231101,121100,805040581,2260,2260,2260,2260,0
20231101,121000,805040581,2260,2260,2260,2260,0
20231101,120900,805040581,2260,2260,2260,2260,0
20231101,120800,805040581,2260,2260,2260,2260,1
20231101,120700,805038321,2260,2260,2260,2260,0
20231101,120600,805038321,2260,2260,2260,2260,23
20231101,120500,804986341,2260,2260,2260,2260,1
20231101,120400,804984081,2260,2260,2260,2260,0
20231101,120300,804984081,2260,2260,2260,2260,138
20231101,120200,804672201,2260,2260,2260,2260,0
20231101,120100,804672201,2260,2260,2260,2260,0
20231101,120000,804672201,2260,2260,2260,2260,0
20231101,115900,804672201,2260,2260,2260,2260,0
20231101,115800,804672201,2260,2260,2260,2260,0
20231101,115700,804672201,2260,2260,2260,2260,0
20231101,115600,804672201,2260,2260,2260,2260,18
20231101,115500,804631521,2260,2260,2260,2260,0
20231101,115400,804631521,2260,2260,2260,2260,50
20231101,115300,804518521,2260,2260,2260,2260,1800
20231101,115200,800450521,2260,2260,2260,2260,0
20231101,115100,800450521,2260,2260,2260,2260,0
20231101,115000,800450521,2260,2260,2260,2260,0
20231101,114900,800450521,2260,2260,2260,2260,0
20231101,114800,800450521,2260,2260,2260,2260,160
20231101,114700,800088921,2260,2260,2260,2260,16
20231101,114600,800052761,2260,2260,2260,2260,0
20231101,114500,800052761,2260,2260,2260,2260,0
20231101,114400,800052761,2260,2260,2260,2260,0
20231101,114300,800052761,2260,2260,2260,2260,0
20231101,114200,800052761,2260,2260,2260,2260,1
20231101,114100,800050501,2260,2260,2260,2260,0
20231101,114000,800050501,2260,2260,2260,2260,0
20231101,113900,800050501,2260,2260,2260,2260,1
20231101,113800,800048241,2260,2260,2260,2260,200
20231101,113700,799596241,2260,2260,2260,2260,0
20231101,113600,799596241,2260,2260,2260,2260,0
20231101,113500,799596241,2260,2260,2260,2260,200
20231101,113400,799144241,2260,2260,2260,2260,0
20231101,113300,799144241,2260,2260,2260,2260,0
20231101,113200,799144241,2260,2260,2260,2260,0
20231101,113100,799144241,2260,2260,2260,2260,513
20231101,113000,797984861,2260,2260,2260,2260,0
20231101,112900,797984861,2260,2260,2260,2260,0
20231101,112800,797984861,2260,2260,2260,2260,0
20231101,112700,797984861,2260,2260,2260,2260,0
20231101,112600,797984861,2260,2260,2260,2260,0
20231101,112500,797984861,2260,2260,2260,2260,614
20231101,112400,796597221,2260,2260,2260,2260,301
20231101,112300,795916961,2260,2260,2260,2260,0
20231101,112200,795916961,2260,2260,2260,2260,50
20231101,112100,795803961,2260,2260,2260,2260,3450
20231101,112000,788006961,2260,2260,2260,2260,0
20231101,111900,788006961,2260,2260,2260,2260,0
20231101,111800,788006961,2260,2260,2260,2260,188
20231101,111700,787582081,2260,2260,2260,2260,220
20231101,111600,787084881,2260,2260,2260,2260,0
20231101,111500,787084881,2260,2260,2260,2260,0
20231101,111400,787084881,2260,2260,2260,2260,0
20231101,111300,787084881,2260,2260,2260,2260,3258
20231101,111200,779721801,2260,2260,2260,2260,0
20231101,111100,779721801,2260,2260,2260,2260,0
20231101,111000,779721801,2260,2260,2260,2260,0
20231101,110900,779721801,2260,2260,2260,2260,0
20231101,110800,779721801,2260,2260,2260,2260,0
20231101,110700,779721801,2260,2260,2260,2260,10
20231101,110600,779699201,2260,2260,2260,2260,20
20231101,110500,779654001,2260,2260,2260,2260,203
20231101,110400,779195221,2260,2260,2260,2260,134
20231101,110300,778892381,2260,2260,2260,2260,2
20231101,110200,778887861,2260,2260,2260,2260,0
20231101,110100,778887861,2260,2260,2260,2260,1
20231101,110000,778885601,2260,2260,2260,2260,81
20231101,105900,778702541,2260,2260,2260,2260,0
20231101,105800,778702541,2260,2260,2260,2260,30
20231101,105700,778634741,2260,2260,2260,2260,0
20231101,105600,778634741,2260,2260,2260,2260,20
20231101,105500,778589541,2260,2260,2260,2260,0
20231101,105400,778589541,2260,2260,2260,2260,0
20231101,105300,778589541,2260,2260,2260,2260,240
20231101,105200,778047141,2260,2260,2260,2260,56
20231101,105100,777920581,2260,2260,2260,2260,0
20231101,105000,777920581,2260,2260,2260,2260,73
20231101,104900,777755601,2260,2260,2260,2260,11029
20231101,104800,752830061,2260,2260,2260,2260,3000
20231101,104700,746050061,2260,2260,2260,2260,447
20231101,104600,745039841,2260,2260,2260,2260,0
20231101,104500,745039841,2260,2260,2260,2260,0
20231101,104400,745039841,2260,2260,2260,2260,0
20231101,104300,745039841,2260,2260,2260,2260,200
20231101,104200,744587841,2260,2260,2260,2260,3002
20231101,104100,737803321,2260,2260,2260,2260,50
20231101,104000,737690321,2260,2260,2260,2260,1
20231101,103900,737688061,2260,2260,2260,2260,2000
20231101,103800,733168061,2260,2260,2260,2260,0
20231101,103700,733168061,2260,2260,2260,2260,0
20231101,103600,733168061,2260,2260,2260,2260,3000
20231101,103500,726388061,2260,2260,2260,2260,0
20231101,103400,726388061,2260,2260,2260,2260,0
20231101,103300,726388061,2260,2260,2260,2260,182
20231101,103200,725976741,2260,2260,2260,2260,166
20231101,103100,725601581,2260,2260,2260,2260,101
20231101,103000,725373321,2260,2260,2260,2260,984
20231101,102900,723149481,2260,2260,2260,2260,1
20231101,102800,723147221,2260,2260,2260,2260,960
20231101,102700,720977621,2260,2260,2260,2260,0
20231101,102600,720977621,2260,2260,2260,2260,360
20231101,102500,720164021,2260,2260,2260,2260,500
20231101,102400,719034021,2260,2260,2260,2260,1412
20231101,102300,715842901,2260,2260,2260,2260,3883
20231101,102200,707067321,2260,2260,2260,2260,23
20231101,102100,707015341,2260,2260,2260,2260,0
20231101,102000,707015341,2260,2260,2260,2260,690
20231101,101900,705455941,2260,2260,2260,2260,0
20231101,101800,705455941,2260,2260,2260,2260,1355
20231101,101700,702393641,2260,2260,2260,2260,0
20231101,101600,702393641,2260,2260,2260,2260,3019
20231101,101500,695570701,2260,2260,2260,2260,1150
20231101,101400,692971701,2260,2260,2260,2260,0
20231101,101300,692971701,2260,2260,2260,2260,0
20231101,101200,692971701,2260,2260,2260,2260,100
20231101,101100,692745701,2260,2260,2260,2260,251
20231101,101000,692178441,2260,2260,2260,2260,413
20231101,100900,691245061,2260,2260,2260,2260,1
20231101,100800,691242801,2260,2260,2260,2260,2080
20231101,100700,686542001,2260,2260,2260,2260,4508
20231101,100600,676353921,2260,2260,2260,2260,0
20231101,100500,676353921,2260,2260,2260,2260,27
20231101,100400,676292901,2260,2260,2260,2260,0
20231101,100300,676292901,2260,2260,2260,2260,0
20231101,100200,676292901,2260,2260,2260,2260,17
20231101,100100,676254481,2260,2260,2260,2260,3
20231101,100000,676247701,2260,2260,2260,2260,707
20231101,095900,674649881,2260,2260,2260,2260,2577
20231101,095800,668825861,2260,2260,2260,2260,40
20231101,095700,668735461,2260,2260,2260,2260,1603
20231101,095600,665112681,2260,2260,2260,2260,3501
20231101,095500,657200421,2260,2260,2260,2260,10100
20231101,095400,634374421,2260,2260,2260,2260,235
20231101,095300,633843321,2260,2260,2260,2260,177
20231101,095200,633443301,2260,2260,2260,2260,102
20231101,095100,633212781,2260,2260,2260,2260,150
20231101,095000,632873781,2260,2260,2260,2260,915
20231101,094900,630805881,2260,2260,2260,2260,23311
20231101,094800,578123021,2260,2260,2260,2260,8
20231101,094700,578104941,2260,2260,2260,2260,7795
20231101,094600,560488241,2260,2260,2260,2260,38182
20231101,094500,474196921,2260,2260,2260,2260,1383
20231101,094400,471071341,2260,2260,2260,2260,171
20231101,094300,470684881,2260,2260,2260,2260,506
20231101,094200,469541321,2260,2260,2260,2260,6386
20231101,094100,455108961,2260,2260,2260,2260,0
20231101,094000,455108961,2260,2260,2260,2260,0
20231101,093900,455108961,2260,2260,2260,2260,95
20231101,093800,454894261,2260,2260,2260,2260,397
20231101,093700,453997041,2260,2260,2260,2260,5
20231101,093600,453985741,2260,2260,2260,2260,280
20231101,093500,453352941,2260,2260,2260,2260,550
20231101,093400,452109941,2260,2260,2260,2260,1789
20231101,093300,448066801,2260,2260,2260,2260,542
20231101,093200,446841881,2260,2260,2260,2260,535
20231101,093100,445632781,2260,2260,2260,2260,320
20231101,093000,444909581,2260,2260,2260,2260,23
20231101,092900,444857601,2260,2260,2260,2260,500
20231101,092800,443727601,2260,2260,2260,2260,15
20231101,092700,443693701,2260,2260,2260,2260,3
20231101,092600,443686921,2260,2260,2260,2260,3810
20231101,092500,435076321,2260,2260,2260,2260,150
20231101,092400,434737321,2260,2260,2260,2260,2
20231101,092300,434732801,2260,2260,2260,2260,1
20231101,092200,434730541,2260,2260,2260,2260,30
20231101,092100,434662741,2260,2260,2260,2260,1
20231101,092000,434660481,2260,2260,2260,2260,61
20231101,091900,434522621,2260,2260,2260,2260,208
20231101,091800,434052541,2260,2260,2260,2260,7445
20231101,091700,417226841,2260,2260,2260,2260,5707
20231101,091600,404329021,2260,2260,2260,2260,8457
20231101,091500,385216201,2260,2260,2260,2260,202
20231101,091400,384759681,2260,2260,2260,2260,1798
20231101,091300,380696201,2260,2260,2260,2260,372
20231101,091200,379855481,2260,2260,2260,2260,2814
20231101,091100,373495841,2260,2260,2260,2260,11722
20231101,091000,347004121,2260,2260,2260,2260,7498
20231101,090900,330058641,2260,2260,2260,2260,7164
20231101,090800,313868001,2260,2260,2260,2260,15369
20231101,090700,279134061,2260,2260,2260,2260,62467
20231101,090600,137958641,2200,2200,2200,2200,0
20231101,090500,137958641,2200,2060,2200,2060,34692
20231101,090400,66228091,1997,1997,1997,1997,0
20231101,090300,66228091,1997,1997,1997,1997,0
20231101,090200,66228091,1997,1930,1997,1829,8987
20231101,090100,48795522,1774,1774,1774,1774,0
20231101,090000,48795522,1774,1740,1774,1740,28034