stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203400,619188351,1383,1383,1383,1383,7780
20231101,203300,619188351,1383,1383,1383,1383,0
20231101,203200,619188351,1383,1383,1383,1383,0
20231101,203100,619188351,1383,1383,1383,1383,0
20231101,203000,619188351,1383,1383,1383,1383,0
20231101,202900,619188351,1383,1383,1383,1383,0
20231101,202800,619188351,1383,1383,1383,1383,0
20231101,202700,619188351,1383,1383,1383,1383,0
20231101,202600,619188351,1383,1383,1383,1383,0
20231101,202500,619188351,1383,1383,1383,1383,0
20231101,202400,619188351,1383,1383,1383,1383,0
20231101,202300,619188351,1383,1383,1383,1383,0
20231101,202200,619188351,1383,1383,1383,1383,0
20231101,202100,619188351,1383,1383,1383,1383,0
20231101,202000,619188351,1383,1383,1383,1383,0
20231101,201900,619188351,1383,1383,1383,1383,0
20231101,201800,619188351,1383,1383,1383,1383,0
20231101,201700,619188351,1383,1383,1383,1383,0
20231101,201600,619188351,1383,1383,1383,1383,0
20231101,201500,619188351,1383,1383,1383,1383,0
20231101,201400,619188351,1383,1383,1383,1383,0
20231101,201300,619188351,1383,1383,1383,1383,0
20231101,201200,619188351,1383,1383,1383,1383,0
20231101,201100,619188351,1383,1383,1383,1383,0
20231101,201000,619188351,1383,1383,1383,1383,0
20231101,200900,619188351,1383,1383,1383,1383,0
20231101,200800,619188351,1383,1383,1383,1383,0
20231101,200700,619188351,1383,1383,1383,1383,0
20231101,200600,619188351,1383,1383,1383,1383,0
20231101,200500,619188351,1383,1383,1383,1383,0
20231101,200400,619188351,1383,1383,1383,1383,7780
20231101,200300,619188351,1383,1383,1383,1383,0
20231101,200200,619188351,1383,1383,1383,1383,0
20231101,200100,619188351,1383,1383,1383,1383,0
20231101,200000,619188351,1383,1383,1383,1383,0
20231101,195900,619188351,1383,1383,1383,1383,0
20231101,195800,619188351,1383,1383,1383,1383,0
20231101,195700,619188351,1383,1383,1383,1383,0
20231101,195600,619188351,1383,1383,1383,1383,0
20231101,195500,619188351,1383,1383,1383,1383,0
20231101,195400,619188351,1383,1383,1383,1383,0
20231101,195300,619188351,1383,1383,1383,1383,0
20231101,195200,619188351,1383,1383,1383,1383,0
20231101,195100,619188351,1383,1383,1383,1383,0
20231101,195000,619188351,1383,1383,1383,1383,0
20231101,194900,619188351,1383,1383,1383,1383,0
20231101,194800,619188351,1383,1383,1383,1383,0
20231101,194700,619188351,1383,1383,1383,1383,0
20231101,194600,619188351,1383,1383,1383,1383,0
20231101,194500,619188351,1383,1383,1383,1383,0
20231101,194400,619188351,1383,1383,1383,1383,0
20231101,194300,619188351,1383,1383,1383,1383,0
20231101,194200,619188351,1383,1383,1383,1383,0
20231101,194100,619188351,1383,1383,1383,1383,0
20231101,194000,619188351,1383,1383,1383,1383,0
20231101,193900,619188351,1383,1383,1383,1383,0
20231101,193800,619188351,1383,1383,1383,1383,0
20231101,193700,619188351,1383,1383,1383,1383,0
20231101,193600,619188351,1383,1383,1383,1383,0
20231101,193500,619188351,1383,1383,1383,1383,0
20231101,193400,619188351,1383,1383,1383,1383,7780
20231101,193300,619188351,1383,1383,1383,1383,0
20231101,193200,619188351,1383,1383,1383,1383,0
20231101,193100,619188351,1383,1383,1383,1383,0
20231101,193000,619188351,1383,1383,1383,1383,0
20231101,192900,619188351,1383,1383,1383,1383,0
20231101,192800,619188351,1383,1383,1383,1383,0
20231101,192700,619188351,1383,1383,1383,1383,0
20231101,192600,619188351,1383,1383,1383,1383,0
20231101,192500,619188351,1383,1383,1383,1383,0
20231101,192400,619188351,1383,1383,1383,1383,0
20231101,192300,619188351,1383,1383,1383,1383,0
20231101,192200,619188351,1383,1383,1383,1383,0
20231101,192100,619188351,1383,1383,1383,1383,0
20231101,192000,619188351,1383,1383,1383,1383,0
20231101,191900,619188351,1383,1383,1383,1383,0
20231101,191800,619188351,1383,1383,1383,1383,0
20231101,191700,619188351,1383,1383,1383,1383,0
20231101,191600,619188351,1383,1383,1383,1383,0
20231101,191500,619188351,1383,1383,1383,1383,0
20231101,191400,619188351,1383,1383,1383,1383,0
20231101,191300,619188351,1383,1383,1383,1383,0
20231101,191200,619188351,1383,1383,1383,1383,0
20231101,191100,619188351,1383,1383,1383,1383,0
20231101,191000,619188351,1383,1383,1383,1383,0
20231101,190900,619188351,1383,1383,1383,1383,0
20231101,190800,619188351,1383,1383,1383,1383,0
20231101,190700,619188351,1383,1383,1383,1383,0
20231101,190600,619188351,1383,1383,1383,1383,0
20231101,190500,619188351,1383,1383,1383,1383,0
20231101,190400,619188351,1383,1383,1383,1383,7780
20231101,190300,619188351,1383,1383,1383,1383,0
20231101,190200,619188351,1383,1383,1383,1383,0
20231101,190100,619188351,1383,1383,1383,1383,0
20231101,190000,619188351,1383,1383,1383,1383,0
20231101,185900,619188351,1383,1383,1383,1383,0
20231101,185800,619188351,1383,1383,1383,1383,0
20231101,185700,619188351,1383,1383,1383,1383,0
20231101,185600,619188351,1383,1383,1383,1383,0
20231101,185500,619188351,1383,1383,1383,1383,0
20231101,185400,619188351,1383,1383,1383,1383,0
20231101,185300,619188351,1383,1383,1383,1383,0
20231101,185200,619188351,1383,1383,1383,1383,0
20231101,185100,619188351,1383,1383,1383,1383,0
20231101,185000,619188351,1383,1383,1383,1383,0
20231101,184900,619188351,1383,1383,1383,1383,0
20231101,184800,619188351,1383,1383,1383,1383,0
20231101,184700,619188351,1383,1383,1383,1383,0
20231101,184600,619188351,1383,1383,1383,1383,0
20231101,184500,619188351,1383,1383,1383,1383,0
20231101,184400,619188351,1383,1383,1383,1383,0
20231101,184300,619188351,1383,1383,1383,1383,0
20231101,184200,619188351,1383,1383,1383,1383,0
20231101,184100,619188351,1383,1383,1383,1383,0
20231101,184000,619188351,1383,1383,1383,1383,0
20231101,183900,619188351,1383,1383,1383,1383,0
20231101,183800,619188351,1383,1383,1383,1383,0
20231101,183700,619188351,1383,1383,1383,1383,0
20231101,183600,619188351,1383,1383,1383,1383,0
20231101,183500,619188351,1383,1383,1383,1383,0
20231101,183400,619188351,1383,1383,1383,1383,7780
20231101,183300,619188351,1383,1383,1383,1383,0
20231101,183200,619188351,1383,1383,1383,1383,0
20231101,183100,619188351,1383,1383,1383,1383,0
20231101,183000,619188351,1383,1383,1383,1383,0
20231101,182900,619188351,1383,1383,1383,1383,0
20231101,182800,619188351,1383,1383,1383,1383,0
20231101,182700,619188351,1383,1383,1383,1383,0
20231101,182600,619188351,1383,1383,1383,1383,0
20231101,182500,619188351,1383,1383,1383,1383,0
20231101,182400,619188351,1383,1383,1383,1383,0
20231101,182300,619188351,1383,1383,1383,1383,0
20231101,182200,619188351,1383,1383,1383,1383,0
20231101,182100,619188351,1383,1383,1383,1383,0
20231101,182000,619188351,1383,1383,1383,1383,0
20231101,181900,619188351,1383,1383,1383,1383,0
20231101,181800,619188351,1383,1383,1383,1383,0
20231101,181700,619188351,1383,1383,1383,1383,0
20231101,181600,619188351,1383,1383,1383,1383,0
20231101,181500,619188351,1383,1383,1383,1383,0
20231101,181400,619188351,1383,1383,1383,1383,0
20231101,181300,619188351,1383,1383,1383,1383,0
20231101,181200,619188351,1383,1383,1383,1383,0
20231101,181100,619188351,1383,1383,1383,1383,0
20231101,181000,619188351,1383,1383,1383,1383,0
20231101,180900,619188351,1383,1383,1383,1383,0
20231101,180800,619188351,1383,1383,1383,1383,0
20231101,180700,619188351,1383,1383,1383,1383,0
20231101,180600,619188351,1383,1383,1383,1383,0
20231101,180500,619188351,1383,1383,1383,1383,0
20231101,180400,619188351,1383,1383,1383,1383,7780
20231101,180300,619188351,1383,1383,1383,1383,0
20231101,180200,619188351,1383,1383,1383,1383,0
20231101,180100,619188351,1383,1383,1383,1383,0
20231101,180000,619188351,1383,1383,1383,1383,0
20231101,175900,619188351,1383,1383,1383,1383,0
20231101,175800,619188351,1383,1383,1383,1383,0
20231101,175700,619188351,1383,1383,1383,1383,0
20231101,175600,619188351,1383,1383,1383,1383,0
20231101,175500,619188351,1383,1383,1383,1383,0
20231101,175400,619188351,1383,1383,1383,1383,0
20231101,175300,619188351,1383,1383,1383,1383,0
20231101,175200,619188351,1383,1383,1383,1383,0
20231101,175100,619188351,1383,1383,1383,1383,0
20231101,175000,619188351,1383,1383,1383,1383,0
20231101,174900,619188351,1383,1383,1383,1383,0
20231101,174800,619188351,1383,1383,1383,1383,0
20231101,174700,619188351,1383,1383,1383,1383,0
20231101,174600,619188351,1383,1383,1383,1383,0
20231101,174500,619188351,1383,1383,1383,1383,0
20231101,174400,619188351,1383,1383,1383,1383,0
20231101,174300,619188351,1383,1383,1383,1383,0
20231101,174200,619188351,1383,1383,1383,1383,0
20231101,174100,619188351,1383,1383,1383,1383,0
20231101,174000,619188351,1383,1383,1383,1383,0
20231101,173900,619188351,1383,1383,1383,1383,0
20231101,173800,619188351,1383,1383,1383,1383,0
20231101,173700,619188351,1383,1383,1383,1383,0
20231101,173600,619188351,1383,1383,1383,1383,0
20231101,173500,619188351,1383,1383,1383,1383,0
20231101,173400,619188351,1383,1383,1383,1383,7780
20231101,173300,619188351,1383,1383,1383,1383,0
20231101,173200,619188351,1383,1383,1383,1383,0
20231101,173100,619188351,1383,1383,1383,1383,0
20231101,173000,619188351,1383,1383,1383,1383,0
20231101,172900,619188351,1383,1383,1383,1383,0
20231101,172800,619188351,1383,1383,1383,1383,0
20231101,172700,619188351,1383,1383,1383,1383,0
20231101,172600,619188351,1383,1383,1383,1383,0
20231101,172500,619188351,1383,1383,1383,1383,0
20231101,172400,619188351,1383,1383,1383,1383,0
20231101,172300,619188351,1383,1383,1383,1383,0
20231101,172200,619188351,1383,1383,1383,1383,0
20231101,172100,619188351,1383,1383,1383,1383,0
20231101,172000,619188351,1383,1383,1383,1383,0
20231101,171900,619188351,1383,1383,1383,1383,0
20231101,171800,619188351,1383,1383,1383,1383,0
20231101,171700,619188351,1383,1383,1383,1383,0
20231101,171600,619188351,1383,1383,1383,1383,0
20231101,171500,619188351,1383,1383,1383,1383,0
20231101,171400,619188351,1383,1383,1383,1383,0
20231101,171300,619188351,1383,1383,1383,1383,0
20231101,171200,619188351,1383,1383,1383,1383,0
20231101,171100,619188351,1383,1383,1383,1383,0
20231101,171000,619188351,1383,1383,1383,1383,0
20231101,170900,619188351,1383,1383,1383,1383,0
20231101,170800,619188351,1383,1383,1383,1383,0
20231101,170700,619188351,1383,1383,1383,1383,0
20231101,170600,619188351,1383,1383,1383,1383,0
20231101,170500,619188351,1383,1383,1383,1383,0
20231101,170400,619188351,1383,1383,1383,1383,7780
20231101,170300,619188351,1383,1383,1383,1383,0
20231101,170200,619188351,1383,1383,1383,1383,0
20231101,170100,619188351,1383,1383,1383,1383,0
20231101,170000,619188351,1383,1383,1383,1383,0
20231101,165900,619188351,1383,1383,1383,1383,0
20231101,165800,619188351,1383,1383,1383,1383,0
20231101,165700,619188351,1383,1383,1383,1383,0
20231101,165600,619188351,1383,1383,1383,1383,0
20231101,165500,619188351,1383,1383,1383,1383,0
20231101,165400,619188351,1383,1383,1383,1383,0
20231101,165300,619188351,1383,1383,1383,1383,0
20231101,165200,619188351,1383,1383,1383,1383,0
20231101,165100,619188351,1383,1383,1383,1383,0
20231101,165000,619188351,1383,1383,1383,1383,0
20231101,164900,619188351,1383,1383,1383,1383,0
20231101,164800,619188351,1383,1383,1383,1383,0
20231101,164700,619188351,1383,1383,1383,1383,0
20231101,164600,619188351,1383,1383,1383,1383,0
20231101,164500,619188351,1383,1383,1383,1383,0
20231101,164400,619188351,1383,1383,1383,1383,0
20231101,164300,619188351,1383,1383,1383,1383,0
20231101,164200,619188351,1383,1383,1383,1383,0
20231101,164100,619188351,1383,1383,1383,1383,0
20231101,164000,619188351,1383,1383,1383,1383,0
20231101,163900,619188351,1383,1383,1383,1383,0
20231101,163800,619188351,1383,1383,1383,1383,0
20231101,163700,619188351,1383,1383,1383,1383,0
20231101,163600,619188351,1383,1383,1383,1383,0
20231101,163500,619188351,1383,1383,1383,1383,0
20231101,163400,619188351,1383,1383,1383,1383,7780
20231101,163300,619188351,1383,1383,1383,1383,0
20231101,163200,619188351,1383,1383,1383,1383,0
20231101,163100,619188351,1383,1383,1383,1383,0
20231101,163000,619188351,1383,1383,1383,1383,0
20231101,162900,619188351,1383,1383,1383,1383,0
20231101,162800,619188351,1383,1383,1383,1383,0
20231101,162700,619188351,1383,1383,1383,1383,0
20231101,162600,619188351,1383,1383,1383,1383,0
20231101,162500,619188351,1383,1383,1383,1383,0
20231101,162400,619188351,1383,1383,1383,1383,0
20231101,162300,619188351,1383,1383,1383,1383,0
20231101,162200,619188351,1383,1383,1383,1383,0
20231101,162100,619188351,1383,1383,1383,1383,0
20231101,162000,619188351,1383,1383,1383,1383,0
20231101,161900,619188351,1383,1383,1383,1383,0
20231101,161800,619188351,1383,1383,1383,1383,0
20231101,161700,619188351,1383,1383,1383,1383,0
20231101,161600,619188351,1383,1383,1383,1383,0
20231101,161500,619188351,1383,1383,1383,1383,0
20231101,161400,619188351,1383,1383,1383,1383,0
20231101,161300,619188351,1383,1383,1383,1383,0
20231101,161200,619188351,1383,1383,1383,1383,0
20231101,161100,619188351,1383,1383,1383,1383,0
20231101,161000,619188351,1383,1383,1383,1383,0
20231101,160900,619188351,1383,1383,1383,1383,0
20231101,160800,619188351,1383,1383,1383,1383,0
20231101,160700,619188351,1383,1383,1383,1383,0
20231101,160600,619188351,1383,1383,1383,1383,0
20231101,160500,619188351,1383,1383,1383,1383,0
20231101,160400,619188351,1383,1383,1383,1383,7780
20231101,160300,619188351,1383,1383,1383,1383,0
20231101,160200,619188351,1383,1383,1383,1383,0
20231101,160100,619188351,1383,1383,1383,1383,0
20231101,160000,619188351,1383,1383,1383,1383,0
20231101,155900,619188351,1383,1383,1383,1383,0
20231101,155800,619188351,1383,1383,1383,1383,0
20231101,155700,619188351,1383,1383,1383,1383,0
20231101,155600,619188351,1383,1383,1383,1383,0
20231101,155500,619188351,1383,1383,1383,1383,0
20231101,155400,619188351,1383,1383,1383,1383,0
20231101,155300,619188351,1383,1383,1383,1383,0
20231101,155200,619188351,1383,1383,1383,1383,0
20231101,155100,619188351,1383,1383,1383,1383,0
20231101,155000,619188351,1383,1383,1383,1383,0
20231101,154900,619188351,1383,1383,1383,1383,0
20231101,154800,619188351,1383,1383,1383,1383,0
20231101,154700,619188351,1383,1383,1383,1383,0
20231101,154600,619188351,1383,1383,1383,1383,0
20231101,154500,619188351,1383,1383,1383,1383,0
20231101,154400,619188351,1383,1383,1383,1383,0
20231101,154300,619188351,1383,1383,1383,1383,0
20231101,154200,619188351,1383,1383,1383,1383,0
20231101,154100,619188351,1383,1383,1383,1383,0
20231101,154000,619188351,1383,1383,1383,1383,0
20231101,153900,619188351,1383,1383,1383,1383,0
20231101,153800,619188351,1383,1383,1383,1383,0
20231101,153700,619188351,1383,1383,1383,1383,0
20231101,153600,619188351,1383,1383,1383,1383,0
20231101,153500,619188351,1383,1383,1383,1383,0
20231101,153400,619188351,1383,1383,1383,1383,7780
20231101,153300,619188351,1383,1383,1383,1383,0
20231101,153200,619188351,1383,1383,1383,1383,0
20231101,153100,619188351,1383,1383,1383,1383,0
20231101,153000,619188351,1383,1383,1383,1383,7780
20231101,152900,608428611,1383,1383,1383,1383,0
20231101,152800,608428611,1383,1383,1383,1383,0
20231101,152700,608428611,1383,1383,1383,1383,0
20231101,152600,608428611,1383,1383,1383,1383,0
20231101,152500,608428611,1383,1383,1383,1383,0
20231101,152400,608428611,1383,1383,1383,1383,0
20231101,152300,608428611,1383,1383,1383,1383,0
20231101,152200,608428611,1383,1383,1383,1383,0
20231101,152100,608428611,1383,1383,1383,1383,0
20231101,152000,608428611,1383,1383,1383,1383,0
20231101,151900,608428611,1383,1383,1384,1383,740
20231101,151800,607404972,1383,1378,1383,1378,1487
20231101,151700,605349961,1378,1379,1379,1377,163
20231101,151600,605125315,1379,1377,1379,1377,2787
20231101,151500,601285362,1377,1373,1377,1373,1058
20231101,151400,599829840,1373,1370,1373,1370,163
20231101,151300,599606527,1370,1370,1370,1370,647
20231101,151200,598720137,1370,1369,1370,1369,88
20231101,151100,598599655,1370,1368,1370,1366,1715
20231101,151000,596254529,1368,1367,1368,1365,1683
20231101,150900,593955669,1368,1368,1368,1368,513
20231101,150800,593253885,1368,1368,1368,1367,310
20231101,150700,592830104,1369,1367,1369,1366,621
20231101,150600,591981385,1367,1367,1367,1366,209
20231101,150500,591695882,1367,1367,1367,1366,742
20231101,150400,590681631,1369,1368,1370,1367,519
20231101,150300,589971635,1370,1375,1375,1370,6618
20231101,150200,580900194,1375,1375,1375,1375,12
20231101,150100,580883694,1375,1373,1375,1373,64
20231101,150000,580795816,1376,1375,1377,1373,3774
20231101,145900,575607119,1375,1375,1375,1375,129
20231101,145800,575429744,1376,1375,1376,1375,438
20231101,145700,574827493,1376,1376,1376,1376,55
20231101,145600,574751813,1376,1377,1377,1375,433
20231101,145500,574156136,1377,1377,1377,1377,38
20231101,145400,574103810,1377,1377,1377,1377,148
20231101,145300,573900014,1377,1377,1377,1377,50
20231101,145200,573831164,1377,1377,1377,1377,75
20231101,145100,573727889,1377,1375,1377,1375,340
20231101,145000,573260385,1375,1374,1375,1374,94
20231101,144900,573131195,1375,1374,1375,1374,84
20231101,144800,573015735,1375,1375,1375,1374,45
20231101,144700,572953900,1374,1376,1376,1374,639
20231101,144600,572075228,1378,1378,1378,1378,1000
20231101,144500,570697228,1378,1378,1378,1378,336
20231101,144400,570234220,1378,1376,1378,1376,2464
20231101,144300,566840197,1376,1371,1376,1370,684
20231101,144200,565902467,1371,1370,1371,1370,997
20231101,144100,564535874,1370,1370,1370,1370,22
20231101,144000,564505734,1371,1371,1371,1371,101
20231101,143900,564367263,1371,1371,1371,1369,592
20231101,143800,563555886,1371,1369,1371,1369,714
20231101,143700,562577915,1369,1369,1369,1369,0
20231101,143600,562577915,1369,1369,1369,1369,0
20231101,143500,562577915,1369,1365,1369,1365,142
20231101,143400,562384051,1365,1363,1365,1363,40
20231101,143300,562329529,1365,1366,1368,1365,587
20231101,143200,561527553,1369,1369,1369,1369,0
20231101,143100,561527553,1369,1367,1369,1366,458
20231101,143000,560901867,1369,1368,1369,1368,129
20231101,142900,560725394,1368,1369,1369,1367,62
20231101,142800,560640635,1368,1369,1369,1368,155
20231101,142700,560428526,1370,1370,1370,1370,0
20231101,142600,560428526,1370,1366,1370,1366,58
20231101,142500,560349294,1370,1366,1370,1366,320
20231101,142400,559911360,1369,1368,1369,1367,144
20231101,142300,559714438,1369,1369,1369,1369,67
20231101,142200,559622715,1369,1369,1369,1369,312
20231101,142100,559195587,1369,1364,1369,1364,1447
20231101,142000,557220954,1364,1363,1364,1363,1252
20231101,141900,555513898,1363,1362,1363,1362,73
20231101,141800,555414469,1362,1362,1362,1362,951
20231101,141700,554119207,1362,1361,1362,1360,20
20231101,141600,554091986,1361,1361,1361,1361,11
20231101,141500,554077015,1362,1362,1362,1362,0
20231101,141400,554077015,1362,1360,1362,1360,1063
20231101,141300,552631331,1362,1361,1362,1361,15
20231101,141200,552610915,1361,1361,1362,1360,560
20231101,141100,551848745,1362,1361,1362,1361,471
20231101,141000,551207713,1361,1361,1361,1361,0
20231101,140900,551207713,1361,1361,1361,1361,0
20231101,140800,551207713,1361,1363,1363,1356,809
20231101,140700,550109127,1359,1360,1363,1358,1311
20231101,140600,548328260,1363,1361,1363,1361,28
20231101,140500,548290150,1363,1361,1363,1361,32
20231101,140400,548246596,1363,1361,1363,1361,69
20231101,140300,548152683,1363,1363,1363,1363,0
20231101,140200,548152683,1363,1363,1363,1363,0
20231101,140100,548152683,1363,1362,1364,1354,782
20231101,140000,547092515,1364,1362,1364,1362,13
20231101,135900,547074807,1364,1363,1364,1362,486
20231101,135800,546411941,1364,1358,1364,1358,1000
20231101,135700,545049354,1359,1359,1359,1359,8
20231101,135600,545038482,1361,1361,1361,1361,0
20231101,135500,545038482,1361,1361,1361,1361,0
20231101,135400,545038482,1361,1361,1361,1355,782
20231101,135300,543975790,1363,1362,1363,1361,78
20231101,135200,543869613,1363,1363,1363,1363,40
20231101,135100,543815093,1363,1361,1363,1361,47
20231101,135000,543751124,1363,1362,1363,1362,106
20231101,134900,543606751,1363,1362,1364,1361,165
20231101,134800,543381948,1364,1362,1364,1362,110
20231101,134700,543231988,1363,1364,1364,1362,61
20231101,134600,543148862,1369,1363,1369,1363,883
20231101,134500,541941788,1369,1367,1369,1364,538
20231101,134400,541206169,1367,1367,1367,1367,0
20231101,134300,541206169,1367,1367,1367,1367,0
20231101,134200,541206169,1367,1358,1367,1358,925
20231101,134100,539943694,1358,1357,1358,1357,753
20231101,134000,538921780,1356,1357,1357,1356,71
20231101,133900,538825442,1357,1357,1357,1356,446
20231101,133800,538220235,1357,1357,1357,1357,52
20231101,133700,538149671,1357,1357,1357,1355,65
20231101,133600,538061494,1357,1354,1357,1354,134
20231101,133500,537880017,1354,1354,1354,1354,24
20231101,133400,537847521,1354,1354,1354,1354,50
20231101,133300,537779821,1354,1354,1354,1354,13
20231101,133200,537762219,1354,1354,1354,1354,1
20231101,133100,537760865,1354,1354,1354,1354,0
20231101,133000,537760865,1354,1354,1354,1348,225
20231101,132900,537457244,1354,1354,1354,1354,51
20231101,132800,537388190,1354,1354,1354,1354,13
20231101,132700,537370588,1354,1353,1354,1353,135
20231101,132600,537187843,1354,1354,1354,1353,76
20231101,132500,537084969,1354,1354,1354,1354,10
20231101,132400,537071429,1354,1354,1354,1354,5
20231101,132300,537064659,1354,1354,1354,1354,0
20231101,132200,537064659,1354,1354,1354,1354,0
20231101,132100,537064659,1354,1352,1354,1348,831
20231101,132000,535943532,1354,1354,1354,1352,172
20231101,131900,535710942,1354,1354,1354,1353,22
20231101,131800,535681164,1354,1353,1354,1353,55
20231101,131700,535606738,1354,1354,1354,1353,103
20231101,131600,535467308,1354,1353,1354,1353,119
20231101,131500,535306273,1353,1353,1354,1353,14
20231101,131400,535287330,1354,1354,1354,1354,151
20231101,131300,535082876,1350,1349,1350,1349,1173
20231101,131200,533499498,1349,1349,1349,1349,120
20231101,131100,533337618,1349,1349,1349,1349,0
20231101,131000,533337618,1349,1348,1349,1348,138
20231101,130900,533151593,1348,1348,1348,1348,36
20231101,130800,533103065,1348,1344,1348,1344,33
20231101,130700,533058705,1344,1343,1344,1340,1204
20231101,130600,531443915,1344,1344,1344,1343,4
20231101,130500,531438541,1344,1343,1344,1340,505
20231101,130400,530761560,1344,1344,1344,1342,16
20231101,130300,530740063,1350,1352,1352,1341,5711
20231101,130200,523051034,1354,1356,1356,1352,1007
20231101,130100,521688120,1356,1356,1356,1356,21
20231101,130000,521659644,1356,1356,1357,1356,53
20231101,125900,521587775,1356,1357,1357,1356,31
20231101,125800,521545729,1358,1358,1358,1358,0
20231101,125700,521545729,1358,1358,1358,1358,0
20231101,125600,521545729,1358,1353,1358,1352,379
20231101,125500,521033283,1354,1357,1357,1354,1001
20231101,125400,519675945,1357,1358,1358,1356,522
20231101,125300,518967604,1358,1359,1360,1358,293
20231101,125200,518569667,1360,1359,1360,1359,34
20231101,125100,518523435,1361,1363,1363,1352,1503
20231101,125000,516490850,1355,1360,1370,1352,2074
20231101,124900,513684576,1375,1380,1380,1350,4402
20231101,124800,507724748,1368,1370,1370,1368,216
20231101,124700,507428852,1383,1383,1384,1350,5342
20231101,124600,500152236,1383,1384,1384,1380,440
20231101,124500,499544964,1384,1384,1384,1384,31
20231101,124400,499502060,1384,1384,1384,1384,22
20231101,124300,499471612,1384,1384,1384,1384,20
20231101,124200,499443932,1384,1380,1384,1380,210
20231101,124100,499154128,1380,1380,1380,1380,77
20231101,124000,499047868,1380,1379,1380,1379,73
20231101,123900,498947191,1379,1378,1379,1378,38
20231101,123800,498894825,1379,1378,1379,1378,333
20231101,123700,498435938,1379,1379,1379,1379,53
20231101,123600,498362851,1379,1378,1379,1378,60
20231101,123500,498280131,1379,1379,1379,1377,22
20231101,123400,498249813,1379,1378,1379,1378,47
20231101,123300,498185023,1380,1379,1380,1379,20
20231101,123200,498157442,1377,1380,1380,1377,92
20231101,123100,498030753,1380,1380,1380,1380,2
20231101,123000,498027993,1380,1380,1380,1380,0
20231101,122900,498027993,1380,1377,1380,1370,2282
20231101,122800,494899851,1377,1378,1378,1377,1323
20231101,122700,493076826,1379,1380,1380,1379,114
20231101,122600,492919592,1384,1381,1384,1380,350
20231101,122500,492436398,1383,1383,1383,1383,19
20231101,122400,492410121,1384,1384,1384,1384,0
20231101,122300,492410121,1384,1384,1384,1370,6104
20231101,122200,484013907,1384,1383,1384,1381,311
20231101,122100,483584330,1384,1388,1388,1384,445
20231101,122000,482968446,1388,1387,1388,1385,887
20231101,121900,481739554,1388,1388,1388,1388,12
20231101,121800,481722898,1388,1387,1388,1387,79
20231101,121700,481613324,1381,1384,1384,1381,100
20231101,121600,481475018,1388,1384,1388,1384,6
20231101,121500,481466710,1388,1388,1388,1388,20
20231101,121400,481438950,1388,1385,1388,1381,1188
20231101,121300,479797509,1386,1386,1388,1386,160
20231101,121200,479575723,1388,1386,1388,1386,60
20231101,121100,479492521,1388,1387,1388,1387,42
20231101,121000,479434263,1388,1388,1388,1387,23
20231101,120900,479402340,1388,1389,1389,1388,243
20231101,120800,479065036,1389,1388,1389,1388,416
20231101,120700,478487330,1389,1389,1389,1388,149
20231101,120600,478280487,1389,1389,1390,1388,1772
20231101,120500,475819214,1389,1388,1390,1388,3409
20231101,120400,471083473,1389,1389,1389,1389,0
20231101,120300,471083473,1389,1388,1389,1388,8179
20231101,120200,459726763,1388,1386,1388,1386,1025
20231101,120100,458304488,1387,1386,1388,1386,4203
20231101,120000,452475182,1386,1384,1386,1384,41
20231101,115900,452418402,1386,1377,1387,1377,6082
20231101,115800,443993754,1384,1384,1384,1384,10
20231101,115700,443979914,1384,1378,1384,1378,3738
20231101,115600,438822787,1378,1376,1378,1371,1033
20231101,115500,437401497,1376,1371,1376,1371,37
20231101,115400,437350765,1376,1372,1376,1372,16
20231101,115300,437328809,1376,1376,1376,1376,107
20231101,115200,437181577,1376,1376,1376,1370,9
20231101,115100,437169235,1370,1376,1376,1369,115
20231101,115000,437011653,1377,1377,1377,1377,50
20231101,114900,436942803,1377,1370,1378,1370,92
20231101,114800,436816741,1379,1374,1379,1374,115
20231101,114700,436658211,1379,1379,1379,1379,0
20231101,114600,436658211,1379,1379,1379,1360,6250
20231101,114500,428135473,1379,1378,1379,1378,12
20231101,114400,428118929,1379,1380,1380,1375,227
20231101,114300,427806543,1380,1380,1380,1380,1
20231101,114200,427805163,1369,1380,1380,1369,5538
20231101,114100,420211196,1380,1378,1380,1378,396
20231101,114000,419664772,1380,1380,1384,1379,173
20231101,113900,419426044,1384,1384,1384,1384,0
20231101,113800,419426044,1384,1382,1385,1380,141
20231101,113700,419231280,1384,1385,1385,1382,44
20231101,113600,419170425,1385,1384,1385,1383,63
20231101,113500,419083268,1385,1379,1385,1379,141
20231101,113400,418888427,1385,1385,1385,1385,21
20231101,113300,418859342,1386,1385,1388,1382,505
20231101,113200,418159257,1388,1388,1388,1386,26
20231101,113100,418123201,1389,1389,1389,1389,3198
20231101,113000,413681179,1389,1380,1389,1380,6324
20231101,112900,404920395,1380,1380,1380,1378,1128
20231101,112800,403363757,1380,1380,1380,1380,33
20231101,112700,403318217,1380,1380,1380,1380,12
20231101,112600,403301657,1380,1380,1380,1380,10
20231101,112500,403287857,1381,1370,1381,1370,1987
20231101,112400,400565346,1370,1370,1370,1370,29
20231101,112300,400525616,1370,1370,1370,1370,44
20231101,112200,400465336,1370,1370,1370,1370,224
20231101,112100,400158456,1370,1370,1370,1370,0
20231101,112000,400158456,1370,1370,1370,1370,12
20231101,111900,400142016,1370,1370,1370,1370,0
20231101,111800,400142016,1370,1368,1370,1365,1247
20231101,111700,398437065,1368,1370,1370,1368,116
20231101,111600,398278343,1370,1370,1370,1368,182
20231101,111500,398029252,1370,1370,1370,1370,48
20231101,111400,397963492,1370,1370,1370,1369,298
20231101,111300,397555361,1370,1370,1370,1370,31
20231101,111200,397512891,1370,1369,1370,1369,186
20231101,111100,397258216,1370,1370,1370,1369,48
20231101,111000,397192457,1370,1372,1378,1369,239
20231101,110900,396864961,1381,1381,1381,1381,0
20231101,110800,396864961,1381,1370,1381,1370,3031
20231101,110700,392712470,1370,1370,1370,1362,102
20231101,110600,392573290,1370,1375,1379,1368,2713
20231101,110500,388854785,1379,1377,1380,1376,1487
20231101,110400,386806809,1380,1381,1381,1377,27
20231101,110300,386769531,1381,1381,1381,1374,316
20231101,110200,386333149,1381,1380,1381,1370,1365
20231101,110100,384460919,1381,1377,1381,1377,2
20231101,110000,384458161,1378,1378,1378,1378,1
20231101,105900,384456783,1383,1383,1383,1383,57
20231101,105800,384377952,1383,1383,1383,1375,5324
20231101,105700,377057330,1383,1375,1383,1375,366
20231101,105600,376554072,1384,1380,1387,1375,344
20231101,105500,376080583,1388,1384,1388,1380,1514
20231101,105400,373989020,1389,1388,1389,1388,329
20231101,105300,373532251,1389,1388,1389,1388,5441
20231101,105200,365975140,1389,1387,1389,1386,1526
20231101,105100,363857310,1388,1388,1388,1382,4036
20231101,105000,358269810,1388,1388,1388,1388,12
20231101,104900,358253154,1389,1388,1389,1388,1214
20231101,104800,356567311,1389,1388,1390,1384,10292
20231101,104700,342277943,1388,1387,1388,1387,715
20231101,104600,341285735,1380,1383,1389,1380,2666
20231101,104500,337588041,1389,1388,1389,1388,744
20231101,104400,336554642,1388,1379,1390,1377,13321
20231101,104300,318065316,1376,1368,1376,1368,19062
20231101,104200,291898058,1368,1358,1368,1358,4477
20231101,104100,285799932,1359,1359,1359,1358,42
20231101,104000,285742855,1359,1359,1359,1358,710
20231101,103900,284777985,1360,1360,1360,1360,0
20231101,103800,284777985,1360,1360,1360,1356,119
20231101,103700,284616404,1359,1359,1359,1359,10
20231101,103600,284602814,1360,1360,1360,1360,0
20231101,103500,284602814,1360,1360,1360,1360,578
20231101,103400,283816734,1360,1357,1360,1356,1203
20231101,103300,282182827,1358,1365,1365,1358,381
20231101,103200,281665219,1360,1359,1365,1359,8
20231101,103100,281654339,1360,1365,1365,1360,5219
20231101,103000,274556464,1364,1365,1365,1363,33
20231101,102900,274511422,1367,1361,1367,1361,1000
20231101,102800,273145144,1361,1361,1361,1361,10
20231101,102700,273131534,1361,1359,1361,1359,392
20231101,102600,272598204,1361,1359,1361,1359,107
20231101,102500,272452787,1360,1364,1364,1360,9653
20231101,102400,259313640,1365,1365,1368,1365,101
20231101,102300,259175772,1369,1369,1369,1369,0
20231101,102200,259175772,1369,1369,1369,1369,146
20231101,102100,258975898,1368,1365,1368,1362,1792
20231101,102000,256525342,1362,1362,1362,1362,659
20231101,101900,255627784,1362,1362,1362,1362,519
20231101,101800,254920906,1361,1361,1361,1361,0
20231101,101700,254920906,1361,1361,1361,1361,0
20231101,101600,254920906,1361,1361,1361,1361,500
20231101,101500,254240406,1361,1362,1362,1361,536
20231101,101400,253510394,1362,1362,1362,1362,0
20231101,101300,253510394,1362,1370,1370,1362,1057
20231101,101200,252067844,1370,1368,1372,1368,5793
20231101,101100,244133479,1366,1365,1366,1365,671
20231101,101000,243217563,1365,1361,1366,1361,6969
20231101,100900,233712880,1361,1361,1362,1361,101
20231101,100800,233575417,1360,1360,1360,1360,44
20231101,100700,233515577,1362,1357,1362,1357,4315
20231101,100600,227652435,1357,1357,1360,1356,2236
20231101,100500,224617867,1357,1360,1360,1357,769
20231101,100400,223573081,1360,1361,1361,1360,1054
20231101,100300,222139625,1361,1360,1361,1360,1874
20231101,100200,219590074,1360,1361,1361,1359,558
20231101,100100,218831302,1361,1364,1364,1361,102
20231101,100000,218692477,1364,1356,1364,1356,20839
20231101,095900,190376021,1356,1350,1356,1348,2869
20231101,095800,186498756,1350,1350,1350,1350,2411
20231101,095700,183243906,1350,1351,1351,1350,553
20231101,095600,182497306,1350,1352,1352,1350,388
20231101,095500,181973491,1354,1356,1356,1353,273
20231101,095400,181603829,1356,1354,1357,1350,14068
20231101,095300,162534930,1351,1353,1354,1351,1609
20231101,095200,160357804,1353,1350,1353,1350,1921
20231101,095100,157761310,1350,1351,1351,1349,708
20231101,095000,156805588,1352,1343,1355,1343,1921
20231101,094900,154205951,1348,1343,1350,1339,7044
20231101,094800,144713583,1336,1336,1336,1336,0
20231101,094700,144713583,1336,1337,1337,1336,600
20231101,094600,143911973,1337,1342,1342,1336,4224
20231101,094500,138262533,1343,1345,1345,1343,3001
20231101,094400,134226190,1346,1347,1348,1341,97
20231101,094300,134095563,1347,1347,1347,1344,7534
20231101,094200,123966704,1345,1344,1347,1344,1312
20231101,094100,122202363,1344,1344,1344,1343,43
20231101,094000,122144572,1346,1336,1346,1336,263
20231101,093900,121792277,1347,1330,1347,1329,2999
20231101,093800,117780825,1338,1338,1338,1338,101
20231101,093700,117645687,1338,1337,1338,1337,3736
20231101,093600,112646920,1338,1338,1338,1338,13
20231101,093500,112629526,1338,1339,1339,1328,3245
20231101,093400,108318946,1339,1336,1340,1336,1487
20231101,093300,106329380,1336,1333,1336,1333,432
20231101,093200,105752315,1328,1320,1357,1320,13290
20231101,093100,87953140,1315,1322,1322,1315,16
20231101,093000,87932093,1323,1315,1323,1314,116
20231101,092900,87779570,1314,1316,1316,1314,518
20231101,092800,87098620,1323,1322,1323,1322,1000
20231101,092700,85775720,1323,1323,1323,1323,10
20231101,092600,85762490,1320,1324,1324,1320,4885
20231101,092500,79310677,1324,1324,1325,1322,3231
20231101,092400,75033314,1324,1337,1337,1324,4433
20231101,092300,69141673,1338,1340,1340,1338,1022
20231101,092200,67774227,1340,1341,1341,1340,69
20231101,092100,67681699,1337,1343,1343,1332,404
20231101,092000,67143271,1345,1345,1345,1345,5
20231101,091900,67136546,1345,1348,1350,1345,4130
20231101,091800,61570263,1348,1335,1348,1335,7772
20231101,091700,51142472,1335,1335,1336,1335,532
20231101,091600,50432242,1335,1335,1335,1335,6401
20231101,091500,41886907,1330,1329,1335,1329,2194
20231101,091400,38968292,1330,1330,1330,1329,36
20231101,091300,38920419,1322,1325,1330,1322,5018
20231101,091200,32280817,1324,1316,1324,1316,974
20231101,091100,30993444,1322,1321,1322,1316,1320
20231101,091000,29251032,1321,1322,1322,1321,876
20231101,090900,28093010,1321,1330,1330,1315,47
20231101,090800,28030810,1314,1319,1330,1312,5344
20231101,090700,20955580,1310,1319,1319,1310,22
20231101,090600,20926670,1311,1310,1313,1310,5030
20231101,090500,14332346,1309,1307,1323,1306,160
20231101,090400,14123101,1306,1306,1323,1306,82
20231101,090300,14015839,1306,1300,1311,1300,1653
20231101,090200,11850167,1300,1305,1305,1300,481
20231101,090100,11223754,1323,1305,1324,1295,3884
20231101,090000,6087479,1289,1304,1340,1285,4557