stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210600,622269118,1746,1746,1746,1746,6155
20231102,210500,622269118,1746,1746,1746,1746,0
20231102,210400,622269118,1746,1746,1746,1746,0
20231102,210300,622269118,1746,1746,1746,1746,0
20231102,210200,622269118,1746,1746,1746,1746,0
20231102,210100,622269118,1746,1746,1746,1746,0
20231102,210000,622269118,1746,1746,1746,1746,0
20231102,205900,622269118,1746,1746,1746,1746,0
20231102,205800,622269118,1746,1746,1746,1746,0
20231102,205700,622269118,1746,1746,1746,1746,0
20231102,205600,622269118,1746,1746,1746,1746,0
20231102,205500,622269118,1746,1746,1746,1746,0
20231102,205400,622269118,1746,1746,1746,1746,0
20231102,205300,622269118,1746,1746,1746,1746,0
20231102,205200,622269118,1746,1746,1746,1746,0
20231102,205100,622269118,1746,1746,1746,1746,0
20231102,205000,622269118,1746,1746,1746,1746,0
20231102,204900,622269118,1746,1746,1746,1746,0
20231102,204800,622269118,1746,1746,1746,1746,0
20231102,204700,622269118,1746,1746,1746,1746,0
20231102,204600,622269118,1746,1746,1746,1746,0
20231102,204500,622269118,1746,1746,1746,1746,0
20231102,204400,622269118,1746,1746,1746,1746,0
20231102,204300,622269118,1746,1746,1746,1746,0
20231102,204200,622269118,1746,1746,1746,1746,0
20231102,204100,622269118,1746,1746,1746,1746,0
20231102,204000,622269118,1746,1746,1746,1746,0
20231102,203900,622269118,1746,1746,1746,1746,0
20231102,203800,622269118,1746,1746,1746,1746,0
20231102,203700,622269118,1746,1746,1746,1746,0
20231102,203600,622269118,1746,1746,1746,1746,6155
20231102,203500,622269118,1746,1746,1746,1746,0
20231102,203400,622269118,1746,1746,1746,1746,0
20231102,203300,622269118,1746,1746,1746,1746,0
20231102,203200,622269118,1746,1746,1746,1746,0
20231102,203100,622269118,1746,1746,1746,1746,0
20231102,203000,622269118,1746,1746,1746,1746,0
20231102,202900,622269118,1746,1746,1746,1746,0
20231102,202800,622269118,1746,1746,1746,1746,0
20231102,202700,622269118,1746,1746,1746,1746,0
20231102,202600,622269118,1746,1746,1746,1746,0
20231102,202500,622269118,1746,1746,1746,1746,0
20231102,202400,622269118,1746,1746,1746,1746,0
20231102,202300,622269118,1746,1746,1746,1746,0
20231102,202200,622269118,1746,1746,1746,1746,0
20231102,202100,622269118,1746,1746,1746,1746,0
20231102,202000,622269118,1746,1746,1746,1746,0
20231102,201900,622269118,1746,1746,1746,1746,0
20231102,201800,622269118,1746,1746,1746,1746,0
20231102,201700,622269118,1746,1746,1746,1746,0
20231102,201600,622269118,1746,1746,1746,1746,0
20231102,201500,622269118,1746,1746,1746,1746,0
20231102,201400,622269118,1746,1746,1746,1746,0
20231102,201300,622269118,1746,1746,1746,1746,0
20231102,201200,622269118,1746,1746,1746,1746,0
20231102,201100,622269118,1746,1746,1746,1746,0
20231102,201000,622269118,1746,1746,1746,1746,0
20231102,200900,622269118,1746,1746,1746,1746,0
20231102,200800,622269118,1746,1746,1746,1746,0
20231102,200700,622269118,1746,1746,1746,1746,0
20231102,200600,622269118,1746,1746,1746,1746,6155
20231102,200500,622269118,1746,1746,1746,1746,0
20231102,200400,622269118,1746,1746,1746,1746,0
20231102,200300,622269118,1746,1746,1746,1746,0
20231102,200200,622269118,1746,1746,1746,1746,0
20231102,200100,622269118,1746,1746,1746,1746,0
20231102,200000,622269118,1746,1746,1746,1746,0
20231102,195900,622269118,1746,1746,1746,1746,0
20231102,195800,622269118,1746,1746,1746,1746,0
20231102,195700,622269118,1746,1746,1746,1746,0
20231102,195600,622269118,1746,1746,1746,1746,0
20231102,195500,622269118,1746,1746,1746,1746,0
20231102,195400,622269118,1746,1746,1746,1746,0
20231102,195300,622269118,1746,1746,1746,1746,0
20231102,195200,622269118,1746,1746,1746,1746,0
20231102,195100,622269118,1746,1746,1746,1746,0
20231102,195000,622269118,1746,1746,1746,1746,0
20231102,194900,622269118,1746,1746,1746,1746,0
20231102,194800,622269118,1746,1746,1746,1746,0
20231102,194700,622269118,1746,1746,1746,1746,0
20231102,194600,622269118,1746,1746,1746,1746,0
20231102,194500,622269118,1746,1746,1746,1746,0
20231102,194400,622269118,1746,1746,1746,1746,0
20231102,194300,622269118,1746,1746,1746,1746,0
20231102,194200,622269118,1746,1746,1746,1746,0
20231102,194100,622269118,1746,1746,1746,1746,0
20231102,194000,622269118,1746,1746,1746,1746,0
20231102,193900,622269118,1746,1746,1746,1746,0
20231102,193800,622269118,1746,1746,1746,1746,0
20231102,193700,622269118,1746,1746,1746,1746,0
20231102,193600,622269118,1746,1746,1746,1746,6155
20231102,193500,622269118,1746,1746,1746,1746,0
20231102,193400,622269118,1746,1746,1746,1746,0
20231102,193300,622269118,1746,1746,1746,1746,0
20231102,193200,622269118,1746,1746,1746,1746,0
20231102,193100,622269118,1746,1746,1746,1746,0
20231102,193000,622269118,1746,1746,1746,1746,0
20231102,192900,622269118,1746,1746,1746,1746,0
20231102,192800,622269118,1746,1746,1746,1746,0
20231102,192700,622269118,1746,1746,1746,1746,0
20231102,192600,622269118,1746,1746,1746,1746,0
20231102,192500,622269118,1746,1746,1746,1746,0
20231102,192400,622269118,1746,1746,1746,1746,0
20231102,192300,622269118,1746,1746,1746,1746,0
20231102,192200,622269118,1746,1746,1746,1746,0
20231102,192100,622269118,1746,1746,1746,1746,0
20231102,192000,622269118,1746,1746,1746,1746,0
20231102,191900,622269118,1746,1746,1746,1746,0
20231102,191800,622269118,1746,1746,1746,1746,0
20231102,191700,622269118,1746,1746,1746,1746,0
20231102,191600,622269118,1746,1746,1746,1746,0
20231102,191500,622269118,1746,1746,1746,1746,0
20231102,191400,622269118,1746,1746,1746,1746,0
20231102,191300,622269118,1746,1746,1746,1746,0
20231102,191200,622269118,1746,1746,1746,1746,0
20231102,191100,622269118,1746,1746,1746,1746,0
20231102,191000,622269118,1746,1746,1746,1746,0
20231102,190900,622269118,1746,1746,1746,1746,0
20231102,190800,622269118,1746,1746,1746,1746,0
20231102,190700,622269118,1746,1746,1746,1746,0
20231102,190600,622269118,1746,1746,1746,1746,6155
20231102,190500,622269118,1746,1746,1746,1746,0
20231102,190400,622269118,1746,1746,1746,1746,0
20231102,190300,622269118,1746,1746,1746,1746,0
20231102,190200,622269118,1746,1746,1746,1746,0
20231102,190100,622269118,1746,1746,1746,1746,0
20231102,190000,622269118,1746,1746,1746,1746,0
20231102,185900,622269118,1746,1746,1746,1746,0
20231102,185800,622269118,1746,1746,1746,1746,0
20231102,185700,622269118,1746,1746,1746,1746,0
20231102,185600,622269118,1746,1746,1746,1746,0
20231102,185500,622269118,1746,1746,1746,1746,0
20231102,185400,622269118,1746,1746,1746,1746,0
20231102,185300,622269118,1746,1746,1746,1746,0
20231102,185200,622269118,1746,1746,1746,1746,0
20231102,185100,622269118,1746,1746,1746,1746,0
20231102,185000,622269118,1746,1746,1746,1746,0
20231102,184900,622269118,1746,1746,1746,1746,0
20231102,184800,622269118,1746,1746,1746,1746,0
20231102,184700,622269118,1746,1746,1746,1746,0
20231102,184600,622269118,1746,1746,1746,1746,0
20231102,184500,622269118,1746,1746,1746,1746,0
20231102,184400,622269118,1746,1746,1746,1746,0
20231102,184300,622269118,1746,1746,1746,1746,0
20231102,184200,622269118,1746,1746,1746,1746,0
20231102,184100,622269118,1746,1746,1746,1746,0
20231102,184000,622269118,1746,1746,1746,1746,0
20231102,183900,622269118,1746,1746,1746,1746,0
20231102,183800,622269118,1746,1746,1746,1746,0
20231102,183700,622269118,1746,1746,1746,1746,0
20231102,183600,622269118,1746,1746,1746,1746,6155
20231102,183500,622269118,1746,1746,1746,1746,0
20231102,183400,622269118,1746,1746,1746,1746,0
20231102,183300,622269118,1746,1746,1746,1746,0
20231102,183200,622269118,1746,1746,1746,1746,0
20231102,183100,622269118,1746,1746,1746,1746,0
20231102,183000,622269118,1746,1746,1746,1746,0
20231102,182900,622269118,1746,1746,1746,1746,0
20231102,182800,622269118,1746,1746,1746,1746,0
20231102,182700,622269118,1746,1746,1746,1746,0
20231102,182600,622269118,1746,1746,1746,1746,0
20231102,182500,622269118,1746,1746,1746,1746,0
20231102,182400,622269118,1746,1746,1746,1746,0
20231102,182300,622269118,1746,1746,1746,1746,0
20231102,182200,622269118,1746,1746,1746,1746,0
20231102,182100,622269118,1746,1746,1746,1746,0
20231102,182000,622269118,1746,1746,1746,1746,0
20231102,181900,622269118,1746,1746,1746,1746,0
20231102,181800,622269118,1746,1746,1746,1746,0
20231102,181700,622269118,1746,1746,1746,1746,0
20231102,181600,622269118,1746,1746,1746,1746,0
20231102,181500,622269118,1746,1746,1746,1746,0
20231102,181400,622269118,1746,1746,1746,1746,0
20231102,181300,622269118,1746,1746,1746,1746,0
20231102,181200,622269118,1746,1746,1746,1746,0
20231102,181100,622269118,1746,1746,1746,1746,0
20231102,181000,622269118,1746,1746,1746,1746,0
20231102,180900,622269118,1746,1746,1746,1746,0
20231102,180800,622269118,1746,1746,1746,1746,0
20231102,180700,622269118,1746,1746,1746,1746,0
20231102,180600,622269118,1746,1746,1746,1746,6155
20231102,180500,622269118,1746,1746,1746,1746,0
20231102,180400,622269118,1746,1746,1746,1746,0
20231102,180300,622269118,1746,1746,1746,1746,0
20231102,180200,622269118,1746,1746,1746,1746,0
20231102,180100,622269118,1746,1746,1746,1746,0
20231102,180000,622269118,1746,1746,1746,1746,0
20231102,175900,622269118,1746,1746,1746,1746,0
20231102,175800,622269118,1746,1746,1746,1746,0
20231102,175700,622269118,1746,1746,1746,1746,0
20231102,175600,622269118,1746,1746,1746,1746,0
20231102,175500,622269118,1746,1746,1746,1746,0
20231102,175400,622269118,1746,1746,1746,1746,0
20231102,175300,622269118,1746,1746,1746,1746,0
20231102,175200,622269118,1746,1746,1746,1746,0
20231102,175100,622269118,1746,1746,1746,1746,0
20231102,175000,622269118,1746,1746,1746,1746,0
20231102,174900,622269118,1746,1746,1746,1746,0
20231102,174800,622269118,1746,1746,1746,1746,0
20231102,174700,622269118,1746,1746,1746,1746,0
20231102,174600,622269118,1746,1746,1746,1746,0
20231102,174500,622269118,1746,1746,1746,1746,0
20231102,174400,622269118,1746,1746,1746,1746,0
20231102,174300,622269118,1746,1746,1746,1746,0
20231102,174200,622269118,1746,1746,1746,1746,0
20231102,174100,622269118,1746,1746,1746,1746,0
20231102,174000,622269118,1746,1746,1746,1746,0
20231102,173900,622269118,1746,1746,1746,1746,0
20231102,173800,622269118,1746,1746,1746,1746,0
20231102,173700,622269118,1746,1746,1746,1746,0
20231102,173600,622269118,1746,1746,1746,1746,6155
20231102,173500,622269118,1746,1746,1746,1746,0
20231102,173400,622269118,1746,1746,1746,1746,0
20231102,173300,622269118,1746,1746,1746,1746,0
20231102,173200,622269118,1746,1746,1746,1746,0
20231102,173100,622269118,1746,1746,1746,1746,0
20231102,173000,622269118,1746,1746,1746,1746,0
20231102,172900,622269118,1746,1746,1746,1746,0
20231102,172800,622269118,1746,1746,1746,1746,0
20231102,172700,622269118,1746,1746,1746,1746,0
20231102,172600,622269118,1746,1746,1746,1746,0
20231102,172500,622269118,1746,1746,1746,1746,0
20231102,172400,622269118,1746,1746,1746,1746,0
20231102,172300,622269118,1746,1746,1746,1746,0
20231102,172200,622269118,1746,1746,1746,1746,0
20231102,172100,622269118,1746,1746,1746,1746,0
20231102,172000,622269118,1746,1746,1746,1746,0
20231102,171900,622269118,1746,1746,1746,1746,0
20231102,171800,622269118,1746,1746,1746,1746,0
20231102,171700,622269118,1746,1746,1746,1746,0
20231102,171600,622269118,1746,1746,1746,1746,0
20231102,171500,622269118,1746,1746,1746,1746,0
20231102,171400,622269118,1746,1746,1746,1746,0
20231102,171300,622269118,1746,1746,1746,1746,0
20231102,171200,622269118,1746,1746,1746,1746,0
20231102,171100,622269118,1746,1746,1746,1746,0
20231102,171000,622269118,1746,1746,1746,1746,0
20231102,170900,622269118,1746,1746,1746,1746,0
20231102,170800,622269118,1746,1746,1746,1746,0
20231102,170700,622269118,1746,1746,1746,1746,0
20231102,170600,622269118,1746,1746,1746,1746,6155
20231102,170500,622269118,1746,1746,1746,1746,0
20231102,170400,622269118,1746,1746,1746,1746,0
20231102,170300,622269118,1746,1746,1746,1746,0
20231102,170200,622269118,1746,1746,1746,1746,0
20231102,170100,622269118,1746,1746,1746,1746,0
20231102,170000,622269118,1746,1746,1746,1746,0
20231102,165900,622269118,1746,1746,1746,1746,0
20231102,165800,622269118,1746,1746,1746,1746,0
20231102,165700,622269118,1746,1746,1746,1746,0
20231102,165600,622269118,1746,1746,1746,1746,0
20231102,165500,622269118,1746,1746,1746,1746,0
20231102,165400,622269118,1746,1746,1746,1746,0
20231102,165300,622269118,1746,1746,1746,1746,0
20231102,165200,622269118,1746,1746,1746,1746,0
20231102,165100,622269118,1746,1746,1746,1746,0
20231102,165000,622269118,1746,1746,1746,1746,0
20231102,164900,622269118,1746,1746,1746,1746,0
20231102,164800,622269118,1746,1746,1746,1746,0
20231102,164700,622269118,1746,1746,1746,1746,0
20231102,164600,622269118,1746,1746,1746,1746,0
20231102,164500,622269118,1746,1746,1746,1746,0
20231102,164400,622269118,1746,1746,1746,1746,0
20231102,164300,622269118,1746,1746,1746,1746,0
20231102,164200,622269118,1746,1746,1746,1746,0
20231102,164100,622269118,1746,1746,1746,1746,0
20231102,164000,622269118,1746,1746,1746,1746,0
20231102,163900,622269118,1746,1746,1746,1746,0
20231102,163800,622269118,1746,1746,1746,1746,0
20231102,163700,622269118,1746,1746,1746,1746,0
20231102,163600,622269118,1746,1746,1746,1746,6155
20231102,163500,622269118,1746,1746,1746,1746,0
20231102,163400,622269118,1746,1746,1746,1746,0
20231102,163300,622269118,1746,1746,1746,1746,0
20231102,163200,622269118,1746,1746,1746,1746,0
20231102,163100,622269118,1746,1746,1746,1746,0
20231102,163000,622269118,1746,1746,1746,1746,0
20231102,162900,622269118,1746,1746,1746,1746,0
20231102,162800,622269118,1746,1746,1746,1746,0
20231102,162700,622269118,1746,1746,1746,1746,0
20231102,162600,622269118,1746,1746,1746,1746,0
20231102,162500,622269118,1746,1746,1746,1746,0
20231102,162400,622269118,1746,1746,1746,1746,0
20231102,162300,622269118,1746,1746,1746,1746,0
20231102,162200,622269118,1746,1746,1746,1746,0
20231102,162100,622269118,1746,1746,1746,1746,0
20231102,162000,622269118,1746,1746,1746,1746,0
20231102,161900,622269118,1746,1746,1746,1746,0
20231102,161800,622269118,1746,1746,1746,1746,0
20231102,161700,622269118,1746,1746,1746,1746,0
20231102,161600,622269118,1746,1746,1746,1746,0
20231102,161500,622269118,1746,1746,1746,1746,0
20231102,161400,622269118,1746,1746,1746,1746,0
20231102,161300,622269118,1746,1746,1746,1746,0
20231102,161200,622269118,1746,1746,1746,1746,0
20231102,161100,622269118,1746,1746,1746,1746,0
20231102,161000,622269118,1746,1746,1746,1746,0
20231102,160900,622269118,1746,1746,1746,1746,0
20231102,160800,622269118,1746,1746,1746,1746,0
20231102,160700,622269118,1746,1746,1746,1746,0
20231102,160600,622269118,1746,1746,1746,1746,6155
20231102,160500,622269118,1746,1746,1746,1746,0
20231102,160400,622269118,1746,1746,1746,1746,0
20231102,160300,622269118,1746,1746,1746,1746,0
20231102,160200,622269118,1746,1746,1746,1746,0
20231102,160100,622269118,1746,1746,1746,1746,0
20231102,160000,622269118,1746,1746,1746,1746,0
20231102,155900,622269118,1746,1746,1746,1746,0
20231102,155800,622269118,1746,1746,1746,1746,0
20231102,155700,622269118,1746,1746,1746,1746,0
20231102,155600,622269118,1746,1746,1746,1746,0
20231102,155500,622269118,1746,1746,1746,1746,0
20231102,155400,622269118,1746,1746,1746,1746,0
20231102,155300,622269118,1746,1746,1746,1746,0
20231102,155200,622269118,1746,1746,1746,1746,0
20231102,155100,622269118,1746,1746,1746,1746,0
20231102,155000,622269118,1746,1746,1746,1746,0
20231102,154900,622269118,1746,1746,1746,1746,0
20231102,154800,622269118,1746,1746,1746,1746,0
20231102,154700,622269118,1746,1746,1746,1746,0
20231102,154600,622269118,1746,1746,1746,1746,0
20231102,154500,622269118,1746,1746,1746,1746,0
20231102,154400,622269118,1746,1746,1746,1746,0
20231102,154300,622269118,1746,1746,1746,1746,0
20231102,154200,622269118,1746,1746,1746,1746,0
20231102,154100,622269118,1746,1746,1746,1746,0
20231102,154000,622269118,1746,1746,1746,1746,0
20231102,153900,622269118,1746,1746,1746,1746,0
20231102,153800,622269118,1746,1746,1746,1746,0
20231102,153700,622269118,1746,1746,1746,1746,0
20231102,153600,622269118,1746,1746,1746,1746,6155
20231102,153500,622269118,1746,1746,1746,1746,0
20231102,153400,622269118,1746,1746,1746,1746,0
20231102,153300,622269118,1746,1746,1746,1746,0
20231102,153200,622269118,1746,1746,1746,1746,0
20231102,153100,622269118,1746,1746,1746,1746,0
20231102,153000,622269118,1746,1746,1746,1746,6155
20231102,152900,611522488,1751,1751,1751,1751,0
20231102,152800,611522488,1751,1751,1751,1751,0
20231102,152700,611522488,1751,1751,1751,1751,0
20231102,152600,611522488,1751,1751,1751,1751,0
20231102,152500,611522488,1751,1751,1751,1751,0
20231102,152400,611522488,1751,1751,1751,1751,0
20231102,152300,611522488,1751,1751,1751,1751,0
20231102,152200,611522488,1751,1751,1751,1751,0
20231102,152100,611522488,1751,1751,1751,1751,0
20231102,152000,611522488,1751,1751,1751,1751,0
20231102,151900,611522488,1751,1752,1752,1746,2307
20231102,151800,607488529,1747,1753,1753,1747,1489
20231102,151700,604883412,1758,1758,1758,1758,0
20231102,151600,604883412,1758,1758,1758,1758,0
20231102,151500,604883412,1758,1754,1758,1753,1115
20231102,151400,602927755,1763,1763,1763,1763,0
20231102,151300,602927755,1763,1763,1763,1763,0
20231102,151200,602927755,1763,1752,1763,1752,2755
20231102,151100,598091918,1752,1752,1752,1752,28
20231102,151000,598042862,1755,1755,1755,1755,0
20231102,150900,598042862,1755,1755,1755,1755,0
20231102,150800,598042862,1755,1755,1755,1755,300
20231102,150700,597516362,1756,1756,1756,1756,499
20231102,150600,596640118,1758,1747,1758,1747,700
20231102,150500,595416228,1746,1749,1749,1746,3193
20231102,150400,589837353,1759,1759,1759,1759,3
20231102,150300,589832076,1761,1761,1761,1761,0
20231102,150200,589832076,1761,1750,1761,1750,21
20231102,150100,589795315,1750,1750,1750,1750,900
20231102,150000,588220315,1750,1751,1751,1750,3080
20231102,145900,582830095,1751,1751,1751,1751,1474
20231102,145800,580249121,1752,1752,1752,1752,0
20231102,145700,580249121,1752,1752,1752,1752,1970
20231102,145600,576797681,1766,1766,1766,1752,2615
20231102,145500,572210641,1755,1757,1757,1755,2951
20231102,145400,567029636,1765,1765,1765,1765,57
20231102,145300,566929031,1766,1768,1768,1766,651
20231102,145200,565778714,1768,1768,1768,1768,0
20231102,145100,565778714,1768,1768,1768,1768,10
20231102,145000,565761034,1768,1768,1768,1768,0
20231102,144900,565761034,1768,1768,1768,1768,0
20231102,144800,565761034,1768,1768,1768,1768,0
20231102,144700,565761034,1768,1767,1768,1767,408
20231102,144600,565040097,1767,1767,1767,1767,0
20231102,144500,565040097,1767,1767,1767,1767,4000
20231102,144400,557972097,1767,1767,1767,1767,0
20231102,144300,557972097,1767,1767,1767,1767,15
20231102,144200,557945592,1768,1768,1768,1768,0
20231102,144100,557945592,1768,1768,1768,1768,0
20231102,144000,557945592,1768,1768,1768,1768,207
20231102,143900,557579616,1753,1753,1753,1753,4263
20231102,143800,550106577,1753,1753,1753,1753,0
20231102,143700,550106577,1753,1753,1753,1753,5230
20231102,143600,540938387,1753,1758,1774,1751,23994
20231102,143500,498870116,1754,1754,1754,1754,3422
20231102,143400,492867928,1754,1754,1754,1754,1072
20231102,143300,490987640,1754,1754,1754,1754,1002
20231102,143200,489230132,1754,1755,1757,1754,34
20231102,143100,489170490,1757,1757,1757,1757,13
20231102,143000,489147649,1758,1762,1762,1758,10
20231102,142900,489130065,1758,1758,1758,1758,4000
20231102,142800,482098065,1760,1760,1760,1760,1
20231102,142700,482096305,1760,1760,1760,1760,0
20231102,142600,482096305,1760,1765,1765,1760,2965
20231102,142500,476868348,1765,1771,1771,1765,8088
20231102,142400,462567145,1780,1780,1780,1780,0
20231102,142300,462567145,1780,1780,1780,1780,0
20231102,142200,462567145,1780,1780,1780,1780,0
20231102,142100,462567145,1780,1780,1780,1780,0
20231102,142000,462567145,1780,1780,1780,1780,0
20231102,141900,462567145,1780,1780,1780,1780,0
20231102,141800,462567145,1780,1780,1780,1780,0
20231102,141700,462567145,1780,1779,1780,1779,4000
20231102,141600,455448144,1770,1770,1770,1770,0
20231102,141500,455448144,1770,1772,1772,1770,27
20231102,141400,455400352,1770,1770,1770,1770,14
20231102,141300,455375572,1772,1775,1775,1772,2305
20231102,141200,451289917,1773,1773,1773,1773,13
20231102,141100,451266868,1780,1780,1780,1780,1
20231102,141000,451265088,1776,1780,1780,1776,6558
20231102,140900,439606212,1788,1788,1788,1788,0
20231102,140800,439606212,1788,1788,1788,1788,2
20231102,140700,439602636,1780,1780,1780,1780,1230
20231102,140600,437413236,1781,1781,1781,1781,0
20231102,140500,437413236,1781,1781,1781,1781,1596
20231102,140400,434570760,1782,1782,1782,1782,0
20231102,140300,434570760,1782,1782,1782,1782,0
20231102,140200,434570760,1782,1782,1782,1782,0
20231102,140100,434570760,1782,1782,1782,1782,0
20231102,140000,434570760,1782,1782,1782,1782,0
20231102,135900,434570760,1782,1783,1783,1782,2200
20231102,135800,430649260,1792,1792,1792,1792,0
20231102,135700,430649260,1792,1792,1792,1792,0
20231102,135600,430649260,1792,1792,1792,1792,501
20231102,135500,429751468,1792,1792,1792,1792,0
20231102,135400,429751468,1792,1792,1792,1792,11
20231102,135300,429731756,1793,1783,1793,1783,2948
20231102,135200,424448392,1793,1793,1793,1793,0
20231102,135100,424448392,1793,1793,1793,1793,0
20231102,135000,424448392,1793,1793,1793,1793,0
20231102,134900,424448392,1793,1793,1793,1793,0
20231102,134800,424448392,1793,1793,1793,1793,0
20231102,134700,424448392,1793,1793,1793,1793,0
20231102,134600,424448392,1793,1793,1793,1793,0
20231102,134500,424448392,1793,1793,1793,1793,0
20231102,134400,424448392,1793,1793,1793,1793,0
20231102,134300,424448392,1793,1793,1793,1793,0
20231102,134200,424448392,1793,1793,1793,1793,0
20231102,134100,424448392,1793,1793,1793,1793,0
20231102,134000,424448392,1793,1793,1793,1793,0
20231102,133900,424448392,1793,1793,1793,1793,0
20231102,133800,424448392,1793,1793,1793,1793,0
20231102,133700,424448392,1793,1793,1793,1793,0
20231102,133600,424448392,1793,1793,1793,1793,0
20231102,133500,424448392,1793,1793,1793,1793,0
20231102,133400,424448392,1793,1793,1793,1793,1
20231102,133300,424446599,1783,1783,1783,1783,0
20231102,133200,424446599,1783,1783,1783,1783,0
20231102,133100,424446599,1783,1783,1783,1783,1001
20231102,133000,422661816,1794,1794,1794,1794,0
20231102,132900,422661816,1794,1794,1794,1794,0
20231102,132800,422661816,1794,1794,1794,1794,0
20231102,132700,422661816,1794,1792,1794,1792,12500
20231102,132600,400245744,1792,1792,1792,1792,0
20231102,132500,400245744,1792,1792,1792,1792,0
20231102,132400,400245744,1792,1792,1792,1792,3000
20231102,132300,394869744,1792,1792,1792,1792,0
20231102,132200,394869744,1792,1792,1792,1792,300
20231102,132100,394332144,1792,1792,1792,1792,0
20231102,132000,394332144,1792,1792,1792,1792,5000
20231102,131900,385372144,1792,1792,1792,1792,0
20231102,131800,385372144,1792,1792,1792,1792,0
20231102,131700,385372144,1792,1791,1792,1791,4966
20231102,131600,376473115,1791,1791,1791,1791,2700
20231102,131500,371637415,1791,1791,1791,1791,0
20231102,131400,371637415,1791,1791,1791,1791,0
20231102,131300,371637415,1791,1791,1791,1791,0
20231102,131200,371637415,1791,1791,1791,1791,100
20231102,131100,371458315,1791,1791,1791,1791,0
20231102,131000,371458315,1791,1791,1791,1791,0
20231102,130900,371458315,1791,1791,1791,1791,2002
20231102,130800,367872733,1792,1792,1792,1792,0
20231102,130700,367872733,1792,1792,1792,1792,0
20231102,130600,367872733,1792,1792,1792,1792,2070
20231102,130500,364163293,1792,1790,1792,1790,12794
20231102,130400,341249895,1790,1789,1790,1789,2793
20231102,130300,336250475,1790,1790,1790,1790,0
20231102,130200,336250475,1790,1790,1790,1790,1
20231102,130100,336248685,1789,1789,1789,1789,1000
20231102,130000,334459685,1789,1789,1789,1789,0
20231102,125900,334459685,1789,1789,1789,1789,0
20231102,125800,334459685,1789,1789,1789,1789,0
20231102,125700,334459685,1789,1789,1789,1789,0
20231102,125600,334459685,1789,1786,1789,1786,5500
20231102,125500,324621509,1786,1784,1786,1784,500
20231102,125400,323728792,1784,1784,1784,1784,0
20231102,125300,323728792,1784,1784,1784,1784,0
20231102,125200,323728792,1784,1784,1784,1784,0
20231102,125100,323728792,1784,1784,1784,1784,0
20231102,125000,323728792,1784,1784,1784,1784,900
20231102,124900,322123192,1775,1775,1775,1775,237
20231102,124800,321702517,1775,1775,1775,1775,0
20231102,124700,321702517,1775,1775,1775,1775,0
20231102,124600,321702517,1775,1775,1775,1775,0
20231102,124500,321702517,1775,1775,1775,1775,0
20231102,124400,321702517,1775,1776,1776,1775,2
20231102,124300,321698966,1789,1789,1789,1789,0
20231102,124200,321698966,1789,1789,1789,1789,0
20231102,124100,321698966,1789,1789,1789,1789,0
20231102,124000,321698966,1789,1789,1789,1789,0
20231102,123900,321698966,1789,1789,1789,1789,0
20231102,123800,321698966,1789,1791,1791,1789,2000
20231102,123700,318118966,1791,1789,1791,1789,4392
20231102,123600,310260461,1788,1785,1788,1785,7776
20231102,123500,296367965,1785,1785,1785,1785,900
20231102,123400,294761465,1773,1773,1773,1773,0
20231102,123300,294761465,1773,1773,1773,1773,0
20231102,123200,294761465,1773,1773,1773,1773,0
20231102,123100,294761465,1773,1786,1786,1773,791
20231102,123000,293348752,1786,1781,1786,1781,7424
20231102,122900,280101362,1780,1775,1780,1775,9187
20231102,122800,263774089,1774,1774,1774,1774,1098
20231102,122700,261826237,1774,1774,1774,1774,0
20231102,122600,261826237,1774,1774,1774,1774,1902
20231102,122500,258452089,1775,1775,1775,1775,1900
20231102,122400,255079589,1774,1774,1774,1774,500
20231102,122300,254192589,1772,1772,1772,1772,0
20231102,122200,254192589,1772,1772,1772,1772,0
20231102,122100,254192589,1772,1772,1772,1772,0
20231102,122000,254192589,1772,1772,1772,1772,0
20231102,121900,254192589,1772,1772,1772,1772,0
20231102,121800,254192589,1772,1772,1772,1772,0
20231102,121700,254192589,1772,1772,1772,1772,0
20231102,121600,254192589,1772,1772,1772,1772,0
20231102,121500,254192589,1772,1772,1772,1772,0
20231102,121400,254192589,1772,1772,1772,1772,0
20231102,121300,254192589,1772,1772,1772,1772,1700
20231102,121200,251180189,1763,1763,1763,1763,0
20231102,121100,251180189,1763,1763,1763,1763,0
20231102,121000,251180189,1763,1763,1763,1763,0
20231102,120900,251180189,1763,1763,1763,1763,0
20231102,120800,251180189,1763,1763,1763,1763,0
20231102,120700,251180189,1763,1763,1763,1763,0
20231102,120600,251180189,1763,1763,1763,1763,0
20231102,120500,251180189,1763,1763,1763,1763,0
20231102,120400,251180189,1763,1763,1763,1763,0
20231102,120300,251180189,1763,1763,1763,1763,2
20231102,120200,251176663,1776,1775,1776,1774,5806
20231102,120100,240871300,1775,1765,1775,1763,5482
20231102,120000,231201456,1778,1778,1778,1778,0
20231102,115900,231201456,1778,1778,1778,1778,0
20231102,115800,231201456,1778,1777,1778,1777,28
20231102,115700,231151699,1779,1779,1779,1779,0
20231102,115600,231151699,1779,1777,1779,1777,620
20231102,115500,230049919,1777,1777,1777,1777,0
20231102,115400,230049919,1777,1777,1777,1777,0
20231102,115300,230049919,1777,1777,1777,1777,1
20231102,115200,230048142,1777,1777,1777,1777,0
20231102,115100,230048142,1777,1777,1777,1777,0
20231102,115000,230048142,1777,1777,1777,1777,28
20231102,114900,229998386,1777,1777,1777,1777,50
20231102,114800,229909536,1779,1779,1779,1779,0
20231102,114700,229909536,1779,1779,1779,1779,0
20231102,114600,229909536,1779,1779,1779,1779,0
20231102,114500,229909536,1779,1779,1779,1779,1
20231102,114400,229907757,1777,1777,1777,1777,0
20231102,114300,229907757,1777,1777,1777,1777,0
20231102,114200,229907757,1777,1776,1777,1776,2000
20231102,114100,226354757,1776,1776,1776,1776,28
20231102,114000,226305029,1776,1776,1776,1776,15
20231102,113900,226278389,1764,1764,1764,1764,0
20231102,113800,226278389,1764,1764,1764,1764,1000
20231102,113700,224514389,1762,1763,1763,1762,1553
20231102,113600,221777762,1763,1763,1763,1763,500
20231102,113500,220896262,1780,1780,1780,1780,0
20231102,113400,220896262,1780,1780,1780,1780,0
20231102,113300,220896262,1780,1780,1780,1780,0
20231102,113200,220896262,1780,1780,1780,1780,50
20231102,113100,220807262,1780,1780,1780,1780,1900
20231102,113000,217425262,1781,1781,1781,1781,0
20231102,112900,217425262,1781,1780,1781,1780,56
20231102,112800,217325546,1780,1780,1780,1780,2000
20231102,112700,213765546,1785,1785,1785,1785,0
20231102,112600,213765546,1785,1784,1785,1784,800
20231102,112500,212338186,1783,1781,1783,1781,755
20231102,112400,210992726,1764,1764,1764,1764,0
20231102,112300,210992726,1764,1764,1764,1764,0
20231102,112200,210992726,1764,1764,1764,1764,0
20231102,112100,210992726,1764,1764,1764,1764,5
20231102,112000,210983906,1785,1785,1785,1785,0
20231102,111900,210983906,1785,1785,1785,1785,0
20231102,111800,210983906,1785,1784,1785,1784,291
20231102,111700,210464505,1785,1782,1785,1782,1100
20231102,111600,208501411,1785,1785,1785,1785,0
20231102,111500,208501411,1785,1785,1785,1785,0
20231102,111400,208501411,1785,1785,1785,1785,100
20231102,111300,208322911,1786,1780,1786,1780,11
20231102,111200,208303289,1780,1780,1780,1780,0
20231102,111100,208303289,1780,1780,1780,1780,0
20231102,111000,208303289,1780,1777,1780,1777,62
20231102,110900,208192959,1779,1779,1779,1779,1000
20231102,110800,206413959,1779,1779,1779,1779,0
20231102,110700,206413959,1779,1779,1779,1779,0
20231102,110600,206413959,1779,1778,1779,1778,1000
20231102,110500,204634969,1779,1779,1779,1779,0
20231102,110400,204634969,1779,1779,1779,1779,0
20231102,110300,204634969,1779,1777,1779,1777,15
20231102,110200,204608304,1761,1761,1761,1761,0
20231102,110100,204608304,1761,1761,1761,1761,0
20231102,110000,204608304,1761,1761,1761,1761,0
20231102,105900,204608304,1761,1768,1768,1761,54
20231102,105800,204513014,1771,1771,1771,1771,0
20231102,105700,204513014,1771,1771,1771,1771,3200
20231102,105600,198845814,1761,1761,1761,1761,16
20231102,105500,198817638,1761,1775,1775,1761,2617
20231102,105400,194200701,1764,1764,1764,1764,0
20231102,105300,194200701,1764,1764,1764,1764,0
20231102,105200,194200701,1764,1764,1764,1764,1082
20231102,105100,192292053,1766,1766,1766,1766,61
20231102,105000,192184327,1767,1767,1767,1767,739
20231102,104900,190878514,1788,1788,1788,1788,0
20231102,104800,190878514,1788,1788,1788,1788,0
20231102,104700,190878514,1788,1769,1788,1769,191
20231102,104600,190538754,1789,1765,1789,1765,22218
20231102,104500,151211548,1766,1766,1766,1766,0
20231102,104400,151211548,1766,1761,1766,1761,1000
20231102,104300,149447798,1766,1766,1766,1766,0
20231102,104200,149447798,1766,1766,1766,1766,0
20231102,104100,149447798,1766,1766,1766,1766,0
20231102,104000,149447798,1766,1766,1766,1766,103
20231102,103900,149265900,1767,1755,1767,1751,1258
20231102,103800,147058535,1764,1764,1764,1764,0
20231102,103700,147058535,1764,1764,1764,1764,0
20231102,103600,147058535,1764,1763,1764,1763,350
20231102,103500,146441386,1763,1763,1763,1763,0
20231102,103400,146441386,1763,1763,1763,1763,1990
20231102,103300,142933016,1765,1765,1765,1765,0
20231102,103200,142933016,1765,1765,1765,1752,221
20231102,103100,142542964,1751,1760,1760,1751,289
20231102,103000,142036007,1767,1767,1767,1767,100
20231102,102900,141859307,1767,1759,1767,1759,2122
20231102,102800,138125012,1755,1755,1755,1755,193
20231102,102700,137786297,1759,1759,1759,1759,0
20231102,102600,137786297,1759,1759,1759,1759,0
20231102,102500,137786297,1759,1759,1759,1759,0
20231102,102400,137786297,1759,1759,1759,1759,241
20231102,102300,137362378,1759,1752,1759,1752,308
20231102,102200,136822310,1752,1746,1752,1745,848
20231102,102100,135341714,1746,1746,1746,1746,0
20231102,102000,135341714,1746,1746,1746,1746,0
20231102,101900,135341714,1746,1746,1746,1746,0
20231102,101800,135341714,1746,1746,1746,1746,7
20231102,101700,135329492,1746,1746,1746,1746,0
20231102,101600,135329492,1746,1746,1746,1746,0
20231102,101500,135329492,1746,1746,1746,1746,0
20231102,101400,135329492,1746,1756,1756,1746,5
20231102,101300,135320752,1746,1746,1746,1746,0
20231102,101200,135320752,1746,1746,1746,1746,0
20231102,101100,135320752,1746,1746,1746,1746,109
20231102,101000,135130438,1746,1746,1746,1746,618
20231102,100900,134051410,1759,1759,1759,1759,0
20231102,100800,134051410,1759,1761,1761,1759,2
20231102,100700,134047890,1735,1735,1735,1735,24
20231102,100600,134006250,1766,1764,1766,1764,500
20231102,100500,133123744,1765,1747,1766,1732,2102
20231102,100400,129447605,1747,1747,1747,1747,0
20231102,100300,129447605,1747,1747,1747,1747,0
20231102,100200,129447605,1747,1766,1768,1747,1630
20231102,100100,126588028,1767,1769,1769,1766,1005
20231102,100000,124812240,1769,1742,1769,1742,2989
20231102,095900,119571394,1742,1738,1742,1738,582
20231102,095800,118559846,1738,1738,1738,1738,4
20231102,095700,118552894,1738,1738,1738,1738,1
20231102,095600,118551156,1727,1727,1727,1727,0
20231102,095500,118551156,1727,1727,1727,1727,2
20231102,095400,118547702,1736,1733,1736,1733,2383
20231102,095300,114413781,1733,1733,1733,1733,0
20231102,095200,114413781,1733,1732,1733,1732,369
20231102,095100,113774351,1732,1723,1733,1723,764
20231102,095000,112456861,1723,1714,1723,1714,2172
20231102,094900,108726738,1714,1711,1714,1711,230
20231102,094800,108333205,1711,1708,1711,1708,1002
20231102,094700,106620658,1699,1699,1699,1699,9
20231102,094600,106605367,1709,1708,1709,1708,203
20231102,094500,106258642,1708,1700,1708,1699,701
20231102,094400,105067025,1699,1706,1708,1699,12258
20231102,094300,84210834,1715,1715,1715,1715,0
20231102,094200,84210834,1715,1715,1715,1715,1
20231102,094100,84209119,1717,1717,1717,1717,1
20231102,094000,84207402,1717,1717,1717,1717,357
20231102,093900,83594433,1718,1718,1734,1704,7013
20231102,093800,71627363,1719,1726,1726,1719,8841
20231102,093700,56410411,1725,1730,1738,1725,4768
20231102,093600,48171573,1730,1730,1730,1730,147
20231102,093500,47917263,1740,1740,1740,1740,0
20231102,093400,47917263,1740,1740,1740,1740,0
20231102,093300,47917263,1740,1740,1740,1740,1
20231102,093200,47915523,1740,1740,1740,1740,500
20231102,093100,47045523,1740,1740,1740,1740,7
20231102,093000,47033343,1740,1740,1740,1740,0
20231102,092900,47033343,1740,1729,1740,1729,339
20231102,092800,46444168,1742,1742,1742,1730,882
20231102,092700,44915784,1743,1745,1745,1743,200
20231102,092600,44566984,1748,1748,1748,1748,0
20231102,092500,44566984,1748,1743,1748,1732,176
20231102,092400,44260577,1748,1748,1748,1748,0
20231102,092300,44260577,1748,1748,1748,1748,0
20231102,092200,44260577,1748,1748,1748,1748,0
20231102,092100,44260577,1748,1746,1748,1746,100
20231102,092000,44085849,1748,1747,1748,1747,300
20231102,091900,43561672,1747,1745,1747,1745,1000
20231102,091800,41815220,1748,1745,1748,1745,500
20231102,091700,40941566,1748,1748,1748,1748,1
20231102,091600,40939818,1749,1749,1749,1749,3
20231102,091500,40934571,1720,1736,1736,1720,3342
20231102,091400,35143341,1753,1741,1754,1741,1558
20231102,091300,32423867,1759,1759,1759,1759,2
20231102,091200,32420349,1760,1750,1760,1747,5223
20231102,091100,23283573,1750,1750,1750,1750,1
20231102,091000,23281823,1761,1759,1761,1757,1794
20231102,090900,20128140,1759,1780,1781,1759,1511
20231102,090800,17440481,1781,1782,1782,1781,942
20231102,090700,15762637,1783,1784,1784,1783,153
20231102,090600,15489758,1789,1789,1789,1789,1
20231102,090500,15487969,1758,1758,1758,1758,0
20231102,090400,15487969,1758,1758,1758,1758,667
20231102,090300,14315383,1758,1768,1768,1758,1066
20231102,090200,12436355,1748,1746,1757,1746,5675
20231102,090100,2524987,1745,1746,1746,1745,32
20231102,090000,2469125,1746,1733,1746,1733,1424