stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,210600,663518888,1747,1747,1747,1747,12161
20231101,210500,663518888,1747,1747,1747,1747,0
20231101,210400,663518888,1747,1747,1747,1747,0
20231101,210300,663518888,1747,1747,1747,1747,0
20231101,210200,663518888,1747,1747,1747,1747,0
20231101,210100,663518888,1747,1747,1747,1747,0
20231101,210000,663518888,1747,1747,1747,1747,0
20231101,205900,663518888,1747,1747,1747,1747,0
20231101,205800,663518888,1747,1747,1747,1747,0
20231101,205700,663518888,1747,1747,1747,1747,0
20231101,205600,663518888,1747,1747,1747,1747,0
20231101,205500,663518888,1747,1747,1747,1747,0
20231101,205400,663518888,1747,1747,1747,1747,0
20231101,205300,663518888,1747,1747,1747,1747,0
20231101,205200,663518888,1747,1747,1747,1747,0
20231101,205100,663518888,1747,1747,1747,1747,0
20231101,205000,663518888,1747,1747,1747,1747,0
20231101,204900,663518888,1747,1747,1747,1747,0
20231101,204800,663518888,1747,1747,1747,1747,0
20231101,204700,663518888,1747,1747,1747,1747,0
20231101,204600,663518888,1747,1747,1747,1747,0
20231101,204500,663518888,1747,1747,1747,1747,0
20231101,204400,663518888,1747,1747,1747,1747,0
20231101,204300,663518888,1747,1747,1747,1747,0
20231101,204200,663518888,1747,1747,1747,1747,0
20231101,204100,663518888,1747,1747,1747,1747,0
20231101,204000,663518888,1747,1747,1747,1747,0
20231101,203900,663518888,1747,1747,1747,1747,0
20231101,203800,663518888,1747,1747,1747,1747,0
20231101,203700,663518888,1747,1747,1747,1747,0
20231101,203600,663518888,1747,1747,1747,1747,12161
20231101,203500,663518888,1747,1747,1747,1747,0
20231101,203400,663518888,1747,1747,1747,1747,0
20231101,203300,663518888,1747,1747,1747,1747,0
20231101,203200,663518888,1747,1747,1747,1747,0
20231101,203100,663518888,1747,1747,1747,1747,0
20231101,203000,663518888,1747,1747,1747,1747,0
20231101,202900,663518888,1747,1747,1747,1747,0
20231101,202800,663518888,1747,1747,1747,1747,0
20231101,202700,663518888,1747,1747,1747,1747,0
20231101,202600,663518888,1747,1747,1747,1747,0
20231101,202500,663518888,1747,1747,1747,1747,0
20231101,202400,663518888,1747,1747,1747,1747,0
20231101,202300,663518888,1747,1747,1747,1747,0
20231101,202200,663518888,1747,1747,1747,1747,0
20231101,202100,663518888,1747,1747,1747,1747,0
20231101,202000,663518888,1747,1747,1747,1747,0
20231101,201900,663518888,1747,1747,1747,1747,0
20231101,201800,663518888,1747,1747,1747,1747,0
20231101,201700,663518888,1747,1747,1747,1747,0
20231101,201600,663518888,1747,1747,1747,1747,0
20231101,201500,663518888,1747,1747,1747,1747,0
20231101,201400,663518888,1747,1747,1747,1747,0
20231101,201300,663518888,1747,1747,1747,1747,0
20231101,201200,663518888,1747,1747,1747,1747,0
20231101,201100,663518888,1747,1747,1747,1747,0
20231101,201000,663518888,1747,1747,1747,1747,0
20231101,200900,663518888,1747,1747,1747,1747,0
20231101,200800,663518888,1747,1747,1747,1747,0
20231101,200700,663518888,1747,1747,1747,1747,0
20231101,200600,663518888,1747,1747,1747,1747,12161
20231101,200500,663518888,1747,1747,1747,1747,0
20231101,200400,663518888,1747,1747,1747,1747,0
20231101,200300,663518888,1747,1747,1747,1747,0
20231101,200200,663518888,1747,1747,1747,1747,0
20231101,200100,663518888,1747,1747,1747,1747,0
20231101,200000,663518888,1747,1747,1747,1747,0
20231101,195900,663518888,1747,1747,1747,1747,0
20231101,195800,663518888,1747,1747,1747,1747,0
20231101,195700,663518888,1747,1747,1747,1747,0
20231101,195600,663518888,1747,1747,1747,1747,0
20231101,195500,663518888,1747,1747,1747,1747,0
20231101,195400,663518888,1747,1747,1747,1747,0
20231101,195300,663518888,1747,1747,1747,1747,0
20231101,195200,663518888,1747,1747,1747,1747,0
20231101,195100,663518888,1747,1747,1747,1747,0
20231101,195000,663518888,1747,1747,1747,1747,0
20231101,194900,663518888,1747,1747,1747,1747,0
20231101,194800,663518888,1747,1747,1747,1747,0
20231101,194700,663518888,1747,1747,1747,1747,0
20231101,194600,663518888,1747,1747,1747,1747,0
20231101,194500,663518888,1747,1747,1747,1747,0
20231101,194400,663518888,1747,1747,1747,1747,0
20231101,194300,663518888,1747,1747,1747,1747,0
20231101,194200,663518888,1747,1747,1747,1747,0
20231101,194100,663518888,1747,1747,1747,1747,0
20231101,194000,663518888,1747,1747,1747,1747,0
20231101,193900,663518888,1747,1747,1747,1747,0
20231101,193800,663518888,1747,1747,1747,1747,0
20231101,193700,663518888,1747,1747,1747,1747,0
20231101,193600,663518888,1747,1747,1747,1747,12161
20231101,193500,663518888,1747,1747,1747,1747,0
20231101,193400,663518888,1747,1747,1747,1747,0
20231101,193300,663518888,1747,1747,1747,1747,0
20231101,193200,663518888,1747,1747,1747,1747,0
20231101,193100,663518888,1747,1747,1747,1747,0
20231101,193000,663518888,1747,1747,1747,1747,0
20231101,192900,663518888,1747,1747,1747,1747,0
20231101,192800,663518888,1747,1747,1747,1747,0
20231101,192700,663518888,1747,1747,1747,1747,0
20231101,192600,663518888,1747,1747,1747,1747,0
20231101,192500,663518888,1747,1747,1747,1747,0
20231101,192400,663518888,1747,1747,1747,1747,0
20231101,192300,663518888,1747,1747,1747,1747,0
20231101,192200,663518888,1747,1747,1747,1747,0
20231101,192100,663518888,1747,1747,1747,1747,0
20231101,192000,663518888,1747,1747,1747,1747,0
20231101,191900,663518888,1747,1747,1747,1747,0
20231101,191800,663518888,1747,1747,1747,1747,0
20231101,191700,663518888,1747,1747,1747,1747,0
20231101,191600,663518888,1747,1747,1747,1747,0
20231101,191500,663518888,1747,1747,1747,1747,0
20231101,191400,663518888,1747,1747,1747,1747,0
20231101,191300,663518888,1747,1747,1747,1747,0
20231101,191200,663518888,1747,1747,1747,1747,0
20231101,191100,663518888,1747,1747,1747,1747,0
20231101,191000,663518888,1747,1747,1747,1747,0
20231101,190900,663518888,1747,1747,1747,1747,0
20231101,190800,663518888,1747,1747,1747,1747,0
20231101,190700,663518888,1747,1747,1747,1747,0
20231101,190600,663518888,1747,1747,1747,1747,12161
20231101,190500,663518888,1747,1747,1747,1747,0
20231101,190400,663518888,1747,1747,1747,1747,0
20231101,190300,663518888,1747,1747,1747,1747,0
20231101,190200,663518888,1747,1747,1747,1747,0
20231101,190100,663518888,1747,1747,1747,1747,0
20231101,190000,663518888,1747,1747,1747,1747,0
20231101,185900,663518888,1747,1747,1747,1747,0
20231101,185800,663518888,1747,1747,1747,1747,0
20231101,185700,663518888,1747,1747,1747,1747,0
20231101,185600,663518888,1747,1747,1747,1747,0
20231101,185500,663518888,1747,1747,1747,1747,0
20231101,185400,663518888,1747,1747,1747,1747,0
20231101,185300,663518888,1747,1747,1747,1747,0
20231101,185200,663518888,1747,1747,1747,1747,0
20231101,185100,663518888,1747,1747,1747,1747,0
20231101,185000,663518888,1747,1747,1747,1747,0
20231101,184900,663518888,1747,1747,1747,1747,0
20231101,184800,663518888,1747,1747,1747,1747,0
20231101,184700,663518888,1747,1747,1747,1747,0
20231101,184600,663518888,1747,1747,1747,1747,0
20231101,184500,663518888,1747,1747,1747,1747,0
20231101,184400,663518888,1747,1747,1747,1747,0
20231101,184300,663518888,1747,1747,1747,1747,0
20231101,184200,663518888,1747,1747,1747,1747,0
20231101,184100,663518888,1747,1747,1747,1747,0
20231101,184000,663518888,1747,1747,1747,1747,0
20231101,183900,663518888,1747,1747,1747,1747,0
20231101,183800,663518888,1747,1747,1747,1747,0
20231101,183700,663518888,1747,1747,1747,1747,0
20231101,183600,663518888,1747,1747,1747,1747,12161
20231101,183500,663518888,1747,1747,1747,1747,0
20231101,183400,663518888,1747,1747,1747,1747,0
20231101,183300,663518888,1747,1747,1747,1747,0
20231101,183200,663518888,1747,1747,1747,1747,0
20231101,183100,663518888,1747,1747,1747,1747,0
20231101,183000,663518888,1747,1747,1747,1747,0
20231101,182900,663518888,1747,1747,1747,1747,0
20231101,182800,663518888,1747,1747,1747,1747,0
20231101,182700,663518888,1747,1747,1747,1747,0
20231101,182600,663518888,1747,1747,1747,1747,0
20231101,182500,663518888,1747,1747,1747,1747,0
20231101,182400,663518888,1747,1747,1747,1747,0
20231101,182300,663518888,1747,1747,1747,1747,0
20231101,182200,663518888,1747,1747,1747,1747,0
20231101,182100,663518888,1747,1747,1747,1747,0
20231101,182000,663518888,1747,1747,1747,1747,0
20231101,181900,663518888,1747,1747,1747,1747,0
20231101,181800,663518888,1747,1747,1747,1747,0
20231101,181700,663518888,1747,1747,1747,1747,0
20231101,181600,663518888,1747,1747,1747,1747,0
20231101,181500,663518888,1747,1747,1747,1747,0
20231101,181400,663518888,1747,1747,1747,1747,0
20231101,181300,663518888,1747,1747,1747,1747,0
20231101,181200,663518888,1747,1747,1747,1747,0
20231101,181100,663518888,1747,1747,1747,1747,0
20231101,181000,663518888,1747,1747,1747,1747,0
20231101,180900,663518888,1747,1747,1747,1747,0
20231101,180800,663518888,1747,1747,1747,1747,0
20231101,180700,663518888,1747,1747,1747,1747,0
20231101,180600,663518888,1747,1747,1747,1747,12161
20231101,180500,663518888,1747,1747,1747,1747,0
20231101,180400,663518888,1747,1747,1747,1747,0
20231101,180300,663518888,1747,1747,1747,1747,0
20231101,180200,663518888,1747,1747,1747,1747,0
20231101,180100,663518888,1747,1747,1747,1747,0
20231101,180000,663518888,1747,1747,1747,1747,0
20231101,175900,663518888,1747,1747,1747,1747,0
20231101,175800,663518888,1747,1747,1747,1747,0
20231101,175700,663518888,1747,1747,1747,1747,0
20231101,175600,663518888,1747,1747,1747,1747,0
20231101,175500,663518888,1747,1747,1747,1747,0
20231101,175400,663518888,1747,1747,1747,1747,0
20231101,175300,663518888,1747,1747,1747,1747,0
20231101,175200,663518888,1747,1747,1747,1747,0
20231101,175100,663518888,1747,1747,1747,1747,0
20231101,175000,663518888,1747,1747,1747,1747,0
20231101,174900,663518888,1747,1747,1747,1747,0
20231101,174800,663518888,1747,1747,1747,1747,0
20231101,174700,663518888,1747,1747,1747,1747,0
20231101,174600,663518888,1747,1747,1747,1747,0
20231101,174500,663518888,1747,1747,1747,1747,0
20231101,174400,663518888,1747,1747,1747,1747,0
20231101,174300,663518888,1747,1747,1747,1747,0
20231101,174200,663518888,1747,1747,1747,1747,0
20231101,174100,663518888,1747,1747,1747,1747,0
20231101,174000,663518888,1747,1747,1747,1747,0
20231101,173900,663518888,1747,1747,1747,1747,0
20231101,173800,663518888,1747,1747,1747,1747,0
20231101,173700,663518888,1747,1747,1747,1747,0
20231101,173600,663518888,1747,1747,1747,1747,12161
20231101,173500,663518888,1747,1747,1747,1747,0
20231101,173400,663518888,1747,1747,1747,1747,0
20231101,173300,663518888,1747,1747,1747,1747,0
20231101,173200,663518888,1747,1747,1747,1747,0
20231101,173100,663518888,1747,1747,1747,1747,0
20231101,173000,663518888,1747,1747,1747,1747,0
20231101,172900,663518888,1747,1747,1747,1747,0
20231101,172800,663518888,1747,1747,1747,1747,0
20231101,172700,663518888,1747,1747,1747,1747,0
20231101,172600,663518888,1747,1747,1747,1747,0
20231101,172500,663518888,1747,1747,1747,1747,0
20231101,172400,663518888,1747,1747,1747,1747,0
20231101,172300,663518888,1747,1747,1747,1747,0
20231101,172200,663518888,1747,1747,1747,1747,0
20231101,172100,663518888,1747,1747,1747,1747,0
20231101,172000,663518888,1747,1747,1747,1747,0
20231101,171900,663518888,1747,1747,1747,1747,0
20231101,171800,663518888,1747,1747,1747,1747,0
20231101,171700,663518888,1747,1747,1747,1747,0
20231101,171600,663518888,1747,1747,1747,1747,0
20231101,171500,663518888,1747,1747,1747,1747,0
20231101,171400,663518888,1747,1747,1747,1747,0
20231101,171300,663518888,1747,1747,1747,1747,0
20231101,171200,663518888,1747,1747,1747,1747,0
20231101,171100,663518888,1747,1747,1747,1747,0
20231101,171000,663518888,1747,1747,1747,1747,0
20231101,170900,663518888,1747,1747,1747,1747,0
20231101,170800,663518888,1747,1747,1747,1747,0
20231101,170700,663518888,1747,1747,1747,1747,0
20231101,170600,663518888,1747,1747,1747,1747,12161
20231101,170500,663518888,1747,1747,1747,1747,0
20231101,170400,663518888,1747,1747,1747,1747,0
20231101,170300,663518888,1747,1747,1747,1747,0
20231101,170200,663518888,1747,1747,1747,1747,0
20231101,170100,663518888,1747,1747,1747,1747,0
20231101,170000,663518888,1747,1747,1747,1747,0
20231101,165900,663518888,1747,1747,1747,1747,0
20231101,165800,663518888,1747,1747,1747,1747,0
20231101,165700,663518888,1747,1747,1747,1747,0
20231101,165600,663518888,1747,1747,1747,1747,0
20231101,165500,663518888,1747,1747,1747,1747,0
20231101,165400,663518888,1747,1747,1747,1747,0
20231101,165300,663518888,1747,1747,1747,1747,0
20231101,165200,663518888,1747,1747,1747,1747,0
20231101,165100,663518888,1747,1747,1747,1747,0
20231101,165000,663518888,1747,1747,1747,1747,0
20231101,164900,663518888,1747,1747,1747,1747,0
20231101,164800,663518888,1747,1747,1747,1747,0
20231101,164700,663518888,1747,1747,1747,1747,0
20231101,164600,663518888,1747,1747,1747,1747,0
20231101,164500,663518888,1747,1747,1747,1747,0
20231101,164400,663518888,1747,1747,1747,1747,0
20231101,164300,663518888,1747,1747,1747,1747,0
20231101,164200,663518888,1747,1747,1747,1747,0
20231101,164100,663518888,1747,1747,1747,1747,0
20231101,164000,663518888,1747,1747,1747,1747,0
20231101,163900,663518888,1747,1747,1747,1747,0
20231101,163800,663518888,1747,1747,1747,1747,0
20231101,163700,663518888,1747,1747,1747,1747,0
20231101,163600,663518888,1747,1747,1747,1747,12161
20231101,163500,663518888,1747,1747,1747,1747,0
20231101,163400,663518888,1747,1747,1747,1747,0
20231101,163300,663518888,1747,1747,1747,1747,0
20231101,163200,663518888,1747,1747,1747,1747,0
20231101,163100,663518888,1747,1747,1747,1747,0
20231101,163000,663518888,1747,1747,1747,1747,0
20231101,162900,663518888,1747,1747,1747,1747,0
20231101,162800,663518888,1747,1747,1747,1747,0
20231101,162700,663518888,1747,1747,1747,1747,0
20231101,162600,663518888,1747,1747,1747,1747,0
20231101,162500,663518888,1747,1747,1747,1747,0
20231101,162400,663518888,1747,1747,1747,1747,0
20231101,162300,663518888,1747,1747,1747,1747,0
20231101,162200,663518888,1747,1747,1747,1747,0
20231101,162100,663518888,1747,1747,1747,1747,0
20231101,162000,663518888,1747,1747,1747,1747,0
20231101,161900,663518888,1747,1747,1747,1747,0
20231101,161800,663518888,1747,1747,1747,1747,0
20231101,161700,663518888,1747,1747,1747,1747,0
20231101,161600,663518888,1747,1747,1747,1747,0
20231101,161500,663518888,1747,1747,1747,1747,0
20231101,161400,663518888,1747,1747,1747,1747,0
20231101,161300,663518888,1747,1747,1747,1747,0
20231101,161200,663518888,1747,1747,1747,1747,0
20231101,161100,663518888,1747,1747,1747,1747,0
20231101,161000,663518888,1747,1747,1747,1747,0
20231101,160900,663518888,1747,1747,1747,1747,0
20231101,160800,663518888,1747,1747,1747,1747,0
20231101,160700,663518888,1747,1747,1747,1747,0
20231101,160600,663518888,1747,1747,1747,1747,12161
20231101,160500,663518888,1747,1747,1747,1747,0
20231101,160400,663518888,1747,1747,1747,1747,0
20231101,160300,663518888,1747,1747,1747,1747,0
20231101,160200,663518888,1747,1747,1747,1747,0
20231101,160100,663518888,1747,1747,1747,1747,0
20231101,160000,663518888,1747,1747,1747,1747,0
20231101,155900,663518888,1747,1747,1747,1747,0
20231101,155800,663518888,1747,1747,1747,1747,0
20231101,155700,663518888,1747,1747,1747,1747,0
20231101,155600,663518888,1747,1747,1747,1747,0
20231101,155500,663518888,1747,1747,1747,1747,0
20231101,155400,663518888,1747,1747,1747,1747,0
20231101,155300,663518888,1747,1747,1747,1747,0
20231101,155200,663518888,1747,1747,1747,1747,0
20231101,155100,663518888,1747,1747,1747,1747,0
20231101,155000,663518888,1747,1747,1747,1747,0
20231101,154900,663518888,1747,1747,1747,1747,0
20231101,154800,663518888,1747,1747,1747,1747,0
20231101,154700,663518888,1747,1747,1747,1747,0
20231101,154600,663518888,1747,1747,1747,1747,0
20231101,154500,663518888,1747,1747,1747,1747,0
20231101,154400,663518888,1747,1747,1747,1747,0
20231101,154300,663518888,1747,1747,1747,1747,0
20231101,154200,663518888,1747,1747,1747,1747,0
20231101,154100,663518888,1747,1747,1747,1747,0
20231101,154000,663518888,1747,1747,1747,1747,0
20231101,153900,663518888,1747,1747,1747,1747,0
20231101,153800,663518888,1747,1747,1747,1747,0
20231101,153700,663518888,1747,1747,1747,1747,0
20231101,153600,663518888,1747,1747,1747,1747,12161
20231101,153500,663518888,1747,1747,1747,1747,0
20231101,153400,663518888,1747,1747,1747,1747,0
20231101,153300,663518888,1747,1747,1747,1747,0
20231101,153200,663518888,1747,1747,1747,1747,0
20231101,153100,663518888,1747,1747,1747,1747,0
20231101,153000,663518888,1747,1747,1747,1747,12161
20231101,152900,642273621,1747,1747,1747,1747,0
20231101,152800,642273621,1747,1747,1747,1747,0
20231101,152700,642273621,1747,1747,1747,1747,0
20231101,152600,642273621,1747,1747,1747,1747,0
20231101,152500,642273621,1747,1747,1747,1747,0
20231101,152400,642273621,1747,1747,1747,1747,0
20231101,152300,642273621,1747,1747,1747,1747,0
20231101,152200,642273621,1747,1747,1747,1747,0
20231101,152100,642273621,1747,1747,1747,1747,0
20231101,152000,642273621,1747,1747,1747,1747,0
20231101,151900,642273621,1747,1747,1747,1742,7456
20231101,151800,629264105,1747,1747,1747,1742,3730
20231101,151700,622760997,1745,1757,1758,1745,6868
20231101,151600,610757607,1757,1747,1757,1747,2604
20231101,151500,606184098,1749,1749,1749,1749,20
20231101,151400,606149118,1758,1759,1759,1755,193
20231101,151300,605810234,1759,1752,1761,1747,10415
20231101,151200,587603056,1770,1770,1770,1770,0
20231101,151100,587603056,1770,1770,1770,1770,0
20231101,151000,587603056,1770,1770,1770,1770,0
20231101,150900,587603056,1770,1770,1770,1770,0
20231101,150800,587603056,1770,1770,1770,1770,0
20231101,150700,587603056,1770,1770,1770,1770,0
20231101,150600,587603056,1770,1767,1770,1767,687
20231101,150500,586388403,1770,1770,1770,1770,28
20231101,150400,586338843,1771,1771,1771,1770,1300
20231101,150300,584037128,1772,1760,1772,1760,5000
20231101,150200,575208555,1745,1755,1760,1745,10235
20231101,150100,557271511,1755,1755,1755,1755,2001
20231101,150000,553759756,1756,1756,1756,1756,0
20231101,145900,553759756,1756,1756,1756,1756,1500
20231101,145800,551125756,1757,1744,1757,1744,5001
20231101,145700,542345422,1744,1744,1744,1744,1051
20231101,145600,540512478,1744,1756,1759,1744,10773
20231101,145500,521666807,1763,1763,1763,1763,1
20231101,145400,521665044,1756,1760,1763,1756,3221
20231101,145300,516003878,1761,1764,1764,1761,2061
20231101,145200,512372781,1770,1770,1770,1770,0
20231101,145100,512372781,1770,1770,1770,1770,0
20231101,145000,512372781,1770,1764,1770,1764,526
20231101,144900,511444845,1770,1771,1771,1768,3076
20231101,144800,506003275,1779,1772,1779,1771,2247
20231101,144700,502022572,1779,1774,1779,1773,5148
20231101,144600,492892397,1783,1783,1783,1783,0
20231101,144500,492892397,1783,1783,1783,1783,0
20231101,144400,492892397,1783,1783,1783,1783,0
20231101,144300,492892397,1783,1783,1783,1783,15
20231101,144200,492865652,1783,1783,1783,1783,0
20231101,144100,492865652,1783,1783,1783,1783,0
20231101,144000,492865652,1783,1783,1783,1783,0
20231101,143900,492865652,1783,1783,1783,1783,0
20231101,143800,492865652,1783,1783,1783,1783,0
20231101,143700,492865652,1783,1783,1783,1783,0
20231101,143600,492865652,1783,1783,1783,1783,0
20231101,143500,492865652,1783,1783,1783,1783,0
20231101,143400,492865652,1783,1783,1783,1783,3
20231101,143300,492860303,1786,1786,1786,1786,0
20231101,143200,492860303,1786,1786,1786,1786,0
20231101,143100,492860303,1786,1786,1786,1786,0
20231101,143000,492860303,1786,1786,1786,1786,0
20231101,142900,492860303,1786,1786,1786,1786,0
20231101,142800,492860303,1786,1786,1786,1786,0
20231101,142700,492860303,1786,1776,1786,1774,729
20231101,142600,491565687,1776,1776,1776,1776,1000
20231101,142500,489789687,1786,1786,1786,1786,0
20231101,142400,489789687,1786,1786,1786,1786,0
20231101,142300,489789687,1786,1786,1786,1786,0
20231101,142200,489789687,1786,1786,1786,1786,1200
20231101,142100,487646487,1780,1780,1780,1780,0
20231101,142000,487646487,1780,1780,1780,1780,11
20231101,141900,487626907,1780,1780,1780,1780,0
20231101,141800,487626907,1780,1779,1780,1779,2000
20231101,141700,484067768,1780,1780,1780,1780,0
20231101,141600,484067768,1780,1780,1780,1780,0
20231101,141500,484067768,1780,1780,1780,1780,3145
20231101,141400,478469668,1780,1780,1780,1780,1
20231101,141300,478467888,1780,1780,1780,1780,0
20231101,141200,478467888,1780,1780,1780,1780,0
20231101,141100,478467888,1780,1780,1780,1780,0
20231101,141000,478467888,1780,1780,1780,1780,0
20231101,140900,478467888,1780,1780,1780,1780,0
20231101,140800,478467888,1780,1780,1780,1780,0
20231101,140700,478467888,1780,1780,1780,1780,0
20231101,140600,478467888,1780,1780,1780,1780,0
20231101,140500,478467888,1780,1780,1780,1780,1
20231101,140400,478466108,1774,1774,1774,1774,0
20231101,140300,478466108,1774,1774,1774,1774,0
20231101,140200,478466108,1774,1774,1774,1774,0
20231101,140100,478466108,1774,1774,1774,1774,23
20231101,140000,478425306,1780,1780,1780,1780,0
20231101,135900,478425306,1780,1780,1780,1780,1
20231101,135800,478423526,1784,1784,1784,1784,0
20231101,135700,478423526,1784,1784,1784,1784,0
20231101,135600,478423526,1784,1784,1784,1784,0
20231101,135500,478423526,1784,1784,1784,1784,0
20231101,135400,478423526,1784,1784,1784,1784,0
20231101,135300,478423526,1784,1784,1784,1784,0
20231101,135200,478423526,1784,1784,1784,1784,0
20231101,135100,478423526,1784,1784,1784,1784,0
20231101,135000,478423526,1784,1781,1784,1781,7
20231101,134900,478411052,1781,1781,1781,1781,1
20231101,134800,478409271,1774,1774,1774,1774,0
20231101,134700,478409271,1774,1774,1774,1774,0
20231101,134600,478409271,1774,1774,1774,1774,0
20231101,134500,478409271,1774,1774,1774,1774,0
20231101,134400,478409271,1774,1774,1774,1774,1
20231101,134300,478407497,1782,1782,1782,1782,0
20231101,134200,478407497,1782,1782,1782,1782,0
20231101,134100,478407497,1782,1782,1782,1782,0
20231101,134000,478407497,1782,1782,1782,1782,0
20231101,133900,478407497,1782,1782,1782,1782,0
20231101,133800,478407497,1782,1782,1782,1782,0
20231101,133700,478407497,1782,1782,1782,1782,0
20231101,133600,478407497,1782,1782,1782,1782,0
20231101,133500,478407497,1782,1782,1782,1782,0
20231101,133400,478407497,1782,1782,1782,1782,0
20231101,133300,478407497,1782,1782,1782,1782,0
20231101,133200,478407497,1782,1782,1782,1782,0
20231101,133100,478407497,1782,1782,1782,1782,0
20231101,133000,478407497,1782,1782,1782,1782,1
20231101,132900,478405715,1780,1780,1780,1780,0
20231101,132800,478405715,1780,1779,1780,1779,2799
20231101,132700,473423681,1780,1780,1780,1780,0
20231101,132600,473423681,1780,1780,1780,1780,0
20231101,132500,473423681,1780,1780,1780,1780,0
20231101,132400,473423681,1780,1780,1780,1780,0
20231101,132300,473423681,1780,1780,1780,1780,0
20231101,132200,473423681,1780,1780,1780,1780,0
20231101,132100,473423681,1780,1780,1780,1780,0
20231101,132000,473423681,1780,1780,1780,1780,215
20231101,131900,473040981,1782,1782,1782,1782,0
20231101,131800,473040981,1782,1782,1782,1782,0
20231101,131700,473040981,1782,1780,1782,1780,66
20231101,131600,472923499,1782,1782,1782,1782,0
20231101,131500,472923499,1782,1782,1782,1782,0
20231101,131400,472923499,1782,1782,1782,1782,1000
20231101,131300,471141499,1782,1782,1782,1782,0
20231101,131200,471141499,1782,1782,1782,1782,0
20231101,131100,471141499,1782,1782,1782,1782,1
20231101,131000,471139717,1773,1773,1773,1773,0
20231101,130900,471139717,1773,1773,1773,1773,0
20231101,130800,471139717,1773,1773,1773,1773,0
20231101,130700,471139717,1773,1773,1773,1773,0
20231101,130600,471139717,1773,1773,1773,1773,0
20231101,130500,471139717,1773,1773,1773,1773,0
20231101,130400,471139717,1773,1773,1773,1773,0
20231101,130300,471139717,1773,1773,1773,1773,100
20231101,130200,470962417,1773,1773,1773,1773,1
20231101,130100,470960644,1782,1782,1782,1782,0
20231101,130000,470960644,1782,1782,1782,1782,1
20231101,125900,470958862,1773,1773,1782,1773,151
20231101,125800,470691130,1773,1773,1773,1773,50
20231101,125700,470602480,1782,1782,1782,1782,0
20231101,125600,470602480,1782,1782,1782,1782,3
20231101,125500,470597134,1782,1782,1782,1782,0
20231101,125400,470597134,1782,1782,1782,1782,0
20231101,125300,470597134,1782,1782,1782,1782,0
20231101,125200,470597134,1782,1782,1782,1782,0
20231101,125100,470597134,1782,1782,1782,1782,0
20231101,125000,470597134,1782,1782,1782,1782,0
20231101,124900,470597134,1782,1782,1782,1782,0
20231101,124800,470597134,1782,1782,1782,1782,0
20231101,124700,470597134,1782,1782,1782,1782,0
20231101,124600,470597134,1782,1782,1782,1782,0
20231101,124500,470597134,1782,1782,1782,1782,180
20231101,124400,470276374,1782,1782,1782,1782,1
20231101,124300,470274592,1781,1782,1782,1781,55
20231101,124200,470176632,1772,1772,1772,1772,500
20231101,124100,469290632,1783,1783,1783,1783,4
20231101,124000,469283500,1783,1783,1783,1783,0
20231101,123900,469283500,1783,1783,1783,1783,4
20231101,123800,469276368,1783,1783,1783,1783,4
20231101,123700,469269236,1783,1783,1783,1783,4
20231101,123600,469262104,1786,1786,1786,1786,0
20231101,123500,469262104,1786,1786,1786,1786,0
20231101,123400,469262104,1786,1786,1786,1786,0
20231101,123300,469262104,1786,1786,1786,1786,0
20231101,123200,469262104,1786,1786,1786,1786,0
20231101,123100,469262104,1786,1786,1786,1786,0
20231101,123000,469262104,1786,1786,1786,1786,0
20231101,122900,469262104,1786,1786,1786,1786,0
20231101,122800,469262104,1786,1786,1786,1786,0
20231101,122700,469262104,1786,1786,1786,1786,0
20231101,122600,469262104,1786,1786,1786,1786,0
20231101,122500,469262104,1786,1786,1786,1786,0
20231101,122400,469262104,1786,1786,1786,1786,0
20231101,122300,469262104,1786,1786,1786,1786,0
20231101,122200,469262104,1786,1786,1786,1786,0
20231101,122100,469262104,1786,1786,1786,1786,0
20231101,122000,469262104,1786,1786,1786,1786,0
20231101,121900,469262104,1786,1786,1786,1786,1
20231101,121800,469260318,1794,1794,1794,1794,0
20231101,121700,469260318,1794,1794,1794,1794,0
20231101,121600,469260318,1794,1794,1794,1794,0
20231101,121500,469260318,1794,1771,1794,1771,1008
20231101,121400,467461297,1780,1780,1780,1780,1
20231101,121300,467459517,1780,1780,1780,1780,0
20231101,121200,467459517,1780,1780,1780,1780,0
20231101,121100,467459517,1780,1780,1780,1780,0
20231101,121000,467459517,1780,1780,1780,1780,0
20231101,120900,467459517,1780,1780,1780,1780,0
20231101,120800,467459517,1780,1780,1780,1780,0
20231101,120700,467459517,1780,1780,1780,1780,6
20231101,120600,467448837,1780,1780,1780,1780,0
20231101,120500,467448837,1780,1780,1780,1780,0
20231101,120400,467448837,1780,1780,1780,1780,0
20231101,120300,467448837,1780,1780,1780,1780,29
20231101,120200,467397217,1771,1771,1771,1771,0
20231101,120100,467397217,1771,1771,1771,1771,0
20231101,120000,467397217,1771,1771,1771,1771,0
20231101,115900,467397217,1771,1771,1771,1771,0
20231101,115800,467397217,1771,1772,1772,1771,5500
20231101,115700,457656645,1783,1783,1783,1783,42
20231101,115600,457581759,1784,1784,1784,1784,0
20231101,115500,457581759,1784,1784,1784,1784,15
20231101,115400,457554999,1790,1790,1790,1790,0
20231101,115300,457554999,1790,1790,1790,1790,0
20231101,115200,457554999,1790,1790,1790,1790,0
20231101,115100,457554999,1790,1790,1790,1790,0
20231101,115000,457554999,1790,1790,1790,1790,0
20231101,114900,457554999,1790,1790,1790,1790,0
20231101,114800,457554999,1790,1790,1792,1771,5040
20231101,114700,448618583,1791,1790,1791,1790,50
20231101,114600,448529068,1791,1791,1791,1791,0
20231101,114500,448529068,1791,1791,1791,1791,0
20231101,114400,448529068,1791,1791,1791,1791,0
20231101,114300,448529068,1791,1791,1791,1791,0
20231101,114200,448529068,1791,1791,1791,1791,0
20231101,114100,448529068,1791,1791,1791,1791,0
20231101,114000,448529068,1791,1791,1791,1791,0
20231101,113900,448529068,1791,1791,1791,1791,15
20231101,113800,448502203,1794,1794,1794,1794,56
20231101,113700,448401739,1788,1788,1788,1788,0
20231101,113600,448401739,1788,1788,1788,1788,0
20231101,113500,448401739,1788,1788,1788,1788,0
20231101,113400,448401739,1788,1788,1788,1788,1
20231101,113300,448399951,1790,1790,1790,1790,0
20231101,113200,448399951,1790,1790,1790,1790,0
20231101,113100,448399951,1790,1790,1790,1790,0
20231101,113000,448399951,1790,1790,1790,1790,1740
20231101,112900,445285351,1790,1790,1790,1790,0
20231101,112800,445285351,1790,1790,1790,1790,50
20231101,112700,445195851,1790,1790,1790,1790,0
20231101,112600,445195851,1790,1790,1790,1790,0
20231101,112500,445195851,1790,1790,1790,1790,0
20231101,112400,445195851,1790,1790,1790,1790,0
20231101,112300,445195851,1790,1790,1790,1790,0
20231101,112200,445195851,1790,1790,1790,1790,1
20231101,112100,445194061,1794,1794,1794,1794,0
20231101,112000,445194061,1794,1796,1796,1794,2
20231101,111900,445190471,1768,1784,1796,1767,1774
20231101,111800,442025810,1783,1783,1783,1783,84
20231101,111700,441876038,1773,1773,1773,1773,0
20231101,111600,441876038,1773,1773,1773,1773,0
20231101,111500,441876038,1773,1772,1773,1772,7910
20231101,111400,427852317,1772,1765,1772,1765,2275
20231101,111300,423834683,1765,1765,1765,1765,0
20231101,111200,423834683,1765,1765,1765,1765,10
20231101,111100,423817033,1766,1766,1766,1766,0
20231101,111000,423817033,1766,1768,1768,1766,20
20231101,110900,423781703,1768,1771,1771,1768,30
20231101,110800,423728660,1765,1755,1765,1755,1400
20231101,110700,421265427,1760,1760,1760,1760,0
20231101,110600,421265427,1760,1754,1760,1754,1500
20231101,110500,418631759,1744,1759,1760,1744,10000
20231101,110400,401095617,1760,1752,1760,1752,378
20231101,110300,400431555,1752,1752,1752,1752,0
20231101,110200,400431555,1752,1752,1752,1752,0
20231101,110100,400431555,1752,1750,1752,1750,1069
20231101,110000,398559267,1760,1760,1760,1760,0
20231101,105900,398559267,1760,1745,1760,1742,22828
20231101,105800,358507554,1745,1745,1755,1745,2155
20231101,105700,354738649,1728,1741,1741,1728,571
20231101,105600,353749824,1753,1745,1753,1745,312
20231101,105500,353205376,1760,1760,1760,1760,0
20231101,105400,353205376,1760,1749,1760,1745,4818
20231101,105300,344770544,1749,1760,1761,1749,6690
20231101,105200,333053133,1760,1762,1763,1752,2039
20231101,105100,329460833,1764,1754,1764,1754,1000
20231101,105000,327699396,1756,1751,1756,1751,5
20231101,104900,327690623,1758,1758,1758,1758,0
20231101,104800,327690623,1758,1758,1758,1757,86
20231101,104700,327539437,1760,1760,1760,1760,0
20231101,104600,327539437,1760,1760,1760,1760,0
20231101,104500,327539437,1760,1760,1760,1760,56
20231101,104400,327440877,1761,1760,1761,1760,2001
20231101,104300,323919116,1765,1765,1765,1765,0
20231101,104200,323919116,1765,1752,1765,1752,500
20231101,104100,323039268,1749,1753,1753,1749,1770
20231101,104000,319939581,1755,1761,1761,1755,2200
20231101,103900,316070235,1762,1772,1772,1762,41
20231101,103800,315997983,1770,1771,1771,1770,1120
20231101,103700,314015463,1773,1773,1773,1773,0
20231101,103600,314015463,1773,1773,1773,1773,0
20231101,103500,314015463,1773,1773,1773,1773,0
20231101,103400,314015463,1773,1773,1773,1773,0
20231101,103300,314015463,1773,1773,1773,1773,0
20231101,103200,314015463,1773,1762,1773,1760,1717
20231101,103100,310976996,1762,1762,1762,1762,0
20231101,103000,310976996,1762,1762,1762,1762,0
20231101,102900,310976996,1762,1762,1762,1762,0
20231101,102800,310976996,1762,1762,1762,1762,129
20231101,102700,310749698,1772,1773,1773,1772,881
20231101,102600,309187785,1772,1772,1773,1762,104
20231101,102500,309003420,1773,1773,1773,1773,0
20231101,102400,309003420,1773,1766,1773,1766,2702
20231101,102300,304221582,1769,1768,1769,1767,603
20231101,102200,303155437,1768,1768,1768,1768,500
20231101,102100,302271437,1769,1768,1769,1768,350
20231101,102000,301652562,1769,1767,1769,1767,2006
20231101,101900,298106602,1766,1757,1767,1752,3902
20231101,101800,291252581,1757,1766,1766,1757,934
20231101,101700,289608026,1765,1767,1767,1765,179
20231101,101600,289291869,1767,1767,1767,1767,793
20231101,101500,287890638,1767,1756,1770,1756,4830
20231101,101400,279379404,1757,1745,1765,1745,17317
20231101,101300,249113076,1697,1697,1697,1697,0
20231101,101200,249113076,1697,1780,1780,1697,19711
20231101,101100,214496697,1799,1793,1805,1773,9101
20231101,101000,198249126,1809,1800,1809,1793,4342
20231101,100900,190454039,1800,1800,1800,1800,0
20231101,100800,190454039,1800,1800,1800,1800,9
20231101,100700,190437839,1800,1801,1801,1800,1671
20231101,100600,187429239,1802,1804,1804,1801,7200
20231101,100500,174449371,1804,1804,1804,1804,400
20231101,100400,173727771,1818,1812,1818,1812,500
20231101,100300,172820130,1803,1813,1822,1803,11955
20231101,100200,151230829,1824,1816,1824,1816,105
20231101,100100,151040109,1825,1825,1825,1825,100
20231101,100000,150857609,1826,1826,1826,1826,3
20231101,095900,150852131,1828,1828,1828,1828,0
20231101,095800,150852131,1828,1826,1828,1826,3000
20231101,095700,145370640,1827,1812,1827,1812,7000
20231101,095600,132653262,1814,1814,1814,1814,0
20231101,095500,132653262,1814,1814,1814,1814,0
20231101,095400,132653262,1814,1814,1814,1814,0
20231101,095300,132653262,1814,1814,1814,1814,0
20231101,095200,132653262,1814,1814,1814,1814,0
20231101,095100,132653262,1814,1814,1814,1814,0
20231101,095000,132653262,1814,1814,1814,1814,1
20231101,094900,132651448,1800,1800,1800,1800,0
20231101,094800,132651448,1800,1800,1800,1800,0
20231101,094700,132651448,1800,1802,1802,1800,5000
20231101,094600,123647208,1803,1805,1805,1803,2002
20231101,094500,120037236,1814,1814,1814,1814,0
20231101,094400,120037236,1814,1814,1814,1814,1
20231101,094300,120035422,1814,1814,1814,1814,5
20231101,094200,120026352,1814,1814,1814,1814,0
20231101,094100,120026352,1814,1814,1814,1814,0
20231101,094000,120026352,1814,1814,1814,1814,50
20231101,093900,119935652,1814,1814,1814,1814,1
20231101,093800,119933838,1809,1809,1809,1809,5
20231101,093700,119924793,1809,1808,1809,1804,2734
20231101,093600,114989412,1809,1820,1820,1809,13520
20231101,093500,90460747,1828,1821,1828,1821,448
20231101,093400,89644932,1831,1831,1831,1831,0
20231101,093300,89644932,1831,1831,1831,1831,0
20231101,093200,89644932,1831,1831,1831,1831,0
20231101,093100,89644932,1831,1831,1831,1831,0
20231101,093000,89644932,1831,1831,1831,1831,0
20231101,092900,89644932,1831,1821,1831,1820,316
20231101,092800,89069718,1835,1835,1835,1835,0
20231101,092700,89069718,1835,1825,1836,1815,2366
20231101,092600,84742941,1824,1816,1825,1816,12941
20231101,092500,61171647,1815,1812,1815,1812,463
20231101,092400,60331851,1810,1810,1810,1810,6
20231101,092300,60320991,1812,1811,1812,1811,87
20231101,092200,60163397,1810,1810,1810,1810,291
20231101,092100,59636687,1809,1809,1809,1809,2
20231101,092000,59633069,1809,1808,1809,1808,582
20231101,091900,58580763,1808,1808,1808,1808,1
20231101,091800,58578955,1804,1811,1811,1804,451
20231101,091700,57762551,1813,1813,1813,1813,0
20231101,091600,57762551,1813,1814,1814,1813,297
20231101,091500,57223803,1820,1820,1820,1820,300
20231101,091400,56677803,1823,1823,1823,1823,200
20231101,091300,56313203,1824,1824,1824,1824,201
20231101,091200,55946579,1824,1824,1825,1823,1090
20231101,091100,53958049,1825,1808,1825,1808,4397
20231101,091000,45962349,1792,1792,1792,1792,0
20231101,090900,45962349,1792,1792,1792,1792,27
20231101,090800,45913965,1811,1811,1811,1811,849
20231101,090700,44376426,1811,1811,1811,1811,4338
20231101,090600,36520308,1811,1827,1827,1800,3547
20231101,090500,30127240,1828,1828,1828,1828,0
20231101,090400,30127240,1828,1828,1828,1827,2200
20231101,090300,26105788,1828,1802,1834,1788,4043
20231101,090200,18802452,1787,1835,1835,1772,1294
20231101,090100,16494170,1786,1840,1840,1769,3492
20231101,090000,10157420,1767,1772,1772,1767,5735