stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,212700,13613465,2065,2050,2065,2050,13
20231101,212600,13613465,2065,2065,2065,2065,0
20231101,212500,13613465,2065,2065,2065,2065,0
20231101,212400,13613465,2065,2065,2065,2065,0
20231101,212300,13613465,2065,2065,2065,2065,0
20231101,212200,13613465,2065,2065,2065,2065,0
20231101,212100,13613465,2065,2065,2065,2065,0
20231101,212000,13613465,2065,2065,2065,2065,0
20231101,211900,13613465,2065,2065,2065,2065,0
20231101,211800,13613465,2065,2065,2065,2065,0
20231101,211700,13613465,2065,2065,2065,2065,0
20231101,211600,13613465,2065,2065,2065,2065,0
20231101,211500,13613465,2065,2065,2065,2065,0
20231101,211400,13613465,2065,2065,2065,2065,0
20231101,211300,13613465,2065,2065,2065,2065,0
20231101,211200,13613465,2065,2065,2065,2065,0
20231101,211100,13613465,2065,2065,2065,2065,0
20231101,211000,13613465,2065,2065,2065,2065,0
20231101,210900,13613465,2065,2065,2065,2065,0
20231101,210800,13613465,2065,2065,2065,2065,0
20231101,210700,13613465,2065,2065,2065,2065,0
20231101,210600,13613465,2065,2065,2065,2065,0
20231101,210500,13613465,2065,2065,2065,2065,0
20231101,210400,13613465,2065,2065,2065,2065,0
20231101,210300,13613465,2065,2065,2065,2065,0
20231101,210200,13613465,2065,2065,2065,2065,0
20231101,210100,13613465,2065,2065,2065,2065,0
20231101,210000,13613465,2065,2065,2065,2065,0
20231101,205900,13613465,2065,2065,2065,2065,0
20231101,205800,13613465,2065,2065,2065,2065,0
20231101,205700,13613465,2065,2050,2065,2050,13
20231101,205600,13613465,2065,2065,2065,2065,0
20231101,205500,13613465,2065,2065,2065,2065,0
20231101,205400,13613465,2065,2065,2065,2065,0
20231101,205300,13613465,2065,2065,2065,2065,0
20231101,205200,13613465,2065,2065,2065,2065,0
20231101,205100,13613465,2065,2065,2065,2065,0
20231101,205000,13613465,2065,2065,2065,2065,0
20231101,204900,13613465,2065,2065,2065,2065,0
20231101,204800,13613465,2065,2065,2065,2065,0
20231101,204700,13613465,2065,2065,2065,2065,0
20231101,204600,13613465,2065,2065,2065,2065,0
20231101,204500,13613465,2065,2065,2065,2065,0
20231101,204400,13613465,2065,2065,2065,2065,0
20231101,204300,13613465,2065,2065,2065,2065,0
20231101,204200,13613465,2065,2065,2065,2065,0
20231101,204100,13613465,2065,2065,2065,2065,0
20231101,204000,13613465,2065,2065,2065,2065,0
20231101,203900,13613465,2065,2065,2065,2065,0
20231101,203800,13613465,2065,2065,2065,2065,0
20231101,203700,13613465,2065,2065,2065,2065,0
20231101,203600,13613465,2065,2065,2065,2065,0
20231101,203500,13613465,2065,2065,2065,2065,0
20231101,203400,13613465,2065,2065,2065,2065,0
20231101,203300,13613465,2065,2065,2065,2065,0
20231101,203200,13613465,2065,2065,2065,2065,0
20231101,203100,13613465,2065,2065,2065,2065,0
20231101,203000,13613465,2065,2065,2065,2065,0
20231101,202900,13613465,2065,2065,2065,2065,0
20231101,202800,13613465,2065,2065,2065,2065,0
20231101,202700,13613465,2065,2050,2065,2050,13
20231101,202600,13613465,2065,2065,2065,2065,0
20231101,202500,13613465,2065,2065,2065,2065,0
20231101,202400,13613465,2065,2065,2065,2065,0
20231101,202300,13613465,2065,2065,2065,2065,0
20231101,202200,13613465,2065,2065,2065,2065,0
20231101,202100,13613465,2065,2065,2065,2065,0
20231101,202000,13613465,2065,2065,2065,2065,0
20231101,201900,13613465,2065,2065,2065,2065,0
20231101,201800,13613465,2065,2065,2065,2065,0
20231101,201700,13613465,2065,2065,2065,2065,0
20231101,201600,13613465,2065,2065,2065,2065,0
20231101,201500,13613465,2065,2065,2065,2065,0
20231101,201400,13613465,2065,2065,2065,2065,0
20231101,201300,13613465,2065,2065,2065,2065,0
20231101,201200,13613465,2065,2065,2065,2065,0
20231101,201100,13613465,2065,2065,2065,2065,0
20231101,201000,13613465,2065,2065,2065,2065,0
20231101,200900,13613465,2065,2065,2065,2065,0
20231101,200800,13613465,2065,2065,2065,2065,0
20231101,200700,13613465,2065,2065,2065,2065,0
20231101,200600,13613465,2065,2065,2065,2065,0
20231101,200500,13613465,2065,2065,2065,2065,0
20231101,200400,13613465,2065,2065,2065,2065,0
20231101,200300,13613465,2065,2065,2065,2065,0
20231101,200200,13613465,2065,2065,2065,2065,0
20231101,200100,13613465,2065,2065,2065,2065,0
20231101,200000,13613465,2065,2065,2065,2065,0
20231101,195900,13613465,2065,2065,2065,2065,0
20231101,195800,13613465,2065,2065,2065,2065,0
20231101,195700,13613465,2065,2050,2065,2050,13
20231101,195600,13613465,2065,2065,2065,2065,0
20231101,195500,13613465,2065,2065,2065,2065,0
20231101,195400,13613465,2065,2065,2065,2065,0
20231101,195300,13613465,2065,2065,2065,2065,0
20231101,195200,13613465,2065,2065,2065,2065,0
20231101,195100,13613465,2065,2065,2065,2065,0
20231101,195000,13613465,2065,2065,2065,2065,0
20231101,194900,13613465,2065,2065,2065,2065,0
20231101,194800,13613465,2065,2065,2065,2065,0
20231101,194700,13613465,2065,2065,2065,2065,0
20231101,194600,13613465,2065,2065,2065,2065,0
20231101,194500,13613465,2065,2065,2065,2065,0
20231101,194400,13613465,2065,2065,2065,2065,0
20231101,194300,13613465,2065,2065,2065,2065,0
20231101,194200,13613465,2065,2065,2065,2065,0
20231101,194100,13613465,2065,2065,2065,2065,0
20231101,194000,13613465,2065,2065,2065,2065,0
20231101,193900,13613465,2065,2065,2065,2065,0
20231101,193800,13613465,2065,2065,2065,2065,0
20231101,193700,13613465,2065,2065,2065,2065,0
20231101,193600,13613465,2065,2065,2065,2065,0
20231101,193500,13613465,2065,2065,2065,2065,0
20231101,193400,13613465,2065,2065,2065,2065,0
20231101,193300,13613465,2065,2065,2065,2065,0
20231101,193200,13613465,2065,2065,2065,2065,0
20231101,193100,13613465,2065,2065,2065,2065,0
20231101,193000,13613465,2065,2065,2065,2065,0
20231101,192900,13613465,2065,2065,2065,2065,0
20231101,192800,13613465,2065,2065,2065,2065,0
20231101,192700,13613465,2065,2050,2065,2050,13
20231101,192600,13613465,2065,2065,2065,2065,0
20231101,192500,13613465,2065,2065,2065,2065,0
20231101,192400,13613465,2065,2065,2065,2065,0
20231101,192300,13613465,2065,2065,2065,2065,0
20231101,192200,13613465,2065,2065,2065,2065,0
20231101,192100,13613465,2065,2065,2065,2065,0
20231101,192000,13613465,2065,2065,2065,2065,0
20231101,191900,13613465,2065,2065,2065,2065,0
20231101,191800,13613465,2065,2065,2065,2065,0
20231101,191700,13613465,2065,2065,2065,2065,0
20231101,191600,13613465,2065,2065,2065,2065,0
20231101,191500,13613465,2065,2065,2065,2065,0
20231101,191400,13613465,2065,2065,2065,2065,0
20231101,191300,13613465,2065,2065,2065,2065,0
20231101,191200,13613465,2065,2065,2065,2065,0
20231101,191100,13613465,2065,2065,2065,2065,0
20231101,191000,13613465,2065,2065,2065,2065,0
20231101,190900,13613465,2065,2065,2065,2065,0
20231101,190800,13613465,2065,2065,2065,2065,0
20231101,190700,13613465,2065,2065,2065,2065,0
20231101,190600,13613465,2065,2065,2065,2065,0
20231101,190500,13613465,2065,2065,2065,2065,0
20231101,190400,13613465,2065,2065,2065,2065,0
20231101,190300,13613465,2065,2065,2065,2065,0
20231101,190200,13613465,2065,2065,2065,2065,0
20231101,190100,13613465,2065,2065,2065,2065,0
20231101,190000,13613465,2065,2065,2065,2065,0
20231101,185900,13613465,2065,2065,2065,2065,0
20231101,185800,13613465,2065,2065,2065,2065,0
20231101,185700,13613465,2065,2050,2065,2050,13
20231101,185600,13613465,2065,2065,2065,2065,0
20231101,185500,13613465,2065,2065,2065,2065,0
20231101,185400,13613465,2065,2065,2065,2065,0
20231101,185300,13613465,2065,2065,2065,2065,0
20231101,185200,13613465,2065,2065,2065,2065,0
20231101,185100,13613465,2065,2065,2065,2065,0
20231101,185000,13613465,2065,2065,2065,2065,0
20231101,184900,13613465,2065,2065,2065,2065,0
20231101,184800,13613465,2065,2065,2065,2065,0
20231101,184700,13613465,2065,2065,2065,2065,0
20231101,184600,13613465,2065,2065,2065,2065,0
20231101,184500,13613465,2065,2065,2065,2065,0
20231101,184400,13613465,2065,2065,2065,2065,0
20231101,184300,13613465,2065,2065,2065,2065,0
20231101,184200,13613465,2065,2065,2065,2065,0
20231101,184100,13613465,2065,2065,2065,2065,0
20231101,184000,13613465,2065,2065,2065,2065,0
20231101,183900,13613465,2065,2065,2065,2065,0
20231101,183800,13613465,2065,2065,2065,2065,0
20231101,183700,13613465,2065,2065,2065,2065,0
20231101,183600,13613465,2065,2065,2065,2065,0
20231101,183500,13613465,2065,2065,2065,2065,0
20231101,183400,13613465,2065,2065,2065,2065,0
20231101,183300,13613465,2065,2065,2065,2065,0
20231101,183200,13613465,2065,2065,2065,2065,0
20231101,183100,13613465,2065,2065,2065,2065,0
20231101,183000,13613465,2065,2065,2065,2065,0
20231101,182900,13613465,2065,2065,2065,2065,0
20231101,182800,13613465,2065,2065,2065,2065,0
20231101,182700,13613465,2065,2050,2065,2050,13
20231101,182600,13613465,2065,2065,2065,2065,0
20231101,182500,13613465,2065,2065,2065,2065,0
20231101,182400,13613465,2065,2065,2065,2065,0
20231101,182300,13613465,2065,2065,2065,2065,0
20231101,182200,13613465,2065,2065,2065,2065,0
20231101,182100,13613465,2065,2065,2065,2065,0
20231101,182000,13613465,2065,2065,2065,2065,0
20231101,181900,13613465,2065,2065,2065,2065,0
20231101,181800,13613465,2065,2065,2065,2065,0
20231101,181700,13613465,2065,2065,2065,2065,0
20231101,181600,13613465,2065,2065,2065,2065,0
20231101,181500,13613465,2065,2065,2065,2065,0
20231101,181400,13613465,2065,2065,2065,2065,0
20231101,181300,13613465,2065,2065,2065,2065,0
20231101,181200,13613465,2065,2065,2065,2065,0
20231101,181100,13613465,2065,2065,2065,2065,0
20231101,181000,13613465,2065,2065,2065,2065,0
20231101,180900,13613465,2065,2065,2065,2065,0
20231101,180800,13613465,2065,2065,2065,2065,0
20231101,180700,13613465,2065,2065,2065,2065,0
20231101,180600,13613465,2065,2065,2065,2065,0
20231101,180500,13613465,2065,2065,2065,2065,0
20231101,180400,13613465,2065,2065,2065,2065,0
20231101,180300,13613465,2065,2065,2065,2065,0
20231101,180200,13613465,2065,2065,2065,2065,0
20231101,180100,13613465,2065,2065,2065,2065,0
20231101,180000,13613465,2065,2065,2065,2065,0
20231101,175900,13613465,2065,2065,2065,2065,0
20231101,175800,13613465,2065,2065,2065,2065,0
20231101,175700,13613465,2065,2050,2065,2050,13
20231101,175600,13613465,2065,2065,2065,2065,0
20231101,175500,13613465,2065,2065,2065,2065,0
20231101,175400,13613465,2065,2065,2065,2065,0
20231101,175300,13613465,2065,2065,2065,2065,0
20231101,175200,13613465,2065,2065,2065,2065,0
20231101,175100,13613465,2065,2065,2065,2065,0
20231101,175000,13613465,2065,2065,2065,2065,0
20231101,174900,13613465,2065,2065,2065,2065,0
20231101,174800,13613465,2065,2065,2065,2065,0
20231101,174700,13613465,2065,2065,2065,2065,0
20231101,174600,13613465,2065,2065,2065,2065,0
20231101,174500,13613465,2065,2065,2065,2065,0
20231101,174400,13613465,2065,2065,2065,2065,0
20231101,174300,13613465,2065,2065,2065,2065,0
20231101,174200,13613465,2065,2065,2065,2065,0
20231101,174100,13613465,2065,2065,2065,2065,0
20231101,174000,13613465,2065,2065,2065,2065,0
20231101,173900,13613465,2065,2065,2065,2065,0
20231101,173800,13613465,2065,2065,2065,2065,0
20231101,173700,13613465,2065,2065,2065,2065,0
20231101,173600,13613465,2065,2065,2065,2065,0
20231101,173500,13613465,2065,2065,2065,2065,0
20231101,173400,13613465,2065,2065,2065,2065,0
20231101,173300,13613465,2065,2065,2065,2065,0
20231101,173200,13613465,2065,2065,2065,2065,0
20231101,173100,13613465,2065,2065,2065,2065,0
20231101,173000,13613465,2065,2065,2065,2065,0
20231101,172900,13613465,2065,2065,2065,2065,0
20231101,172800,13613465,2065,2065,2065,2065,0
20231101,172700,13613465,2065,2050,2065,2050,13
20231101,172600,13613465,2065,2065,2065,2065,0
20231101,172500,13613465,2065,2065,2065,2065,0
20231101,172400,13613465,2065,2065,2065,2065,0
20231101,172300,13613465,2065,2065,2065,2065,0
20231101,172200,13613465,2065,2065,2065,2065,0
20231101,172100,13613465,2065,2065,2065,2065,0
20231101,172000,13613465,2065,2065,2065,2065,0
20231101,171900,13613465,2065,2065,2065,2065,0
20231101,171800,13613465,2065,2065,2065,2065,0
20231101,171700,13613465,2065,2065,2065,2065,0
20231101,171600,13613465,2065,2065,2065,2065,0
20231101,171500,13613465,2065,2065,2065,2065,0
20231101,171400,13613465,2065,2065,2065,2065,0
20231101,171300,13613465,2065,2065,2065,2065,0
20231101,171200,13613465,2065,2065,2065,2065,0
20231101,171100,13613465,2065,2065,2065,2065,0
20231101,171000,13613465,2065,2065,2065,2065,0
20231101,170900,13613465,2065,2065,2065,2065,0
20231101,170800,13613465,2065,2065,2065,2065,0
20231101,170700,13613465,2065,2065,2065,2065,0
20231101,170600,13613465,2065,2065,2065,2065,0
20231101,170500,13613465,2065,2065,2065,2065,0
20231101,170400,13613465,2065,2065,2065,2065,0
20231101,170300,13613465,2065,2065,2065,2065,0
20231101,170200,13613465,2065,2065,2065,2065,0
20231101,170100,13613465,2065,2065,2065,2065,0
20231101,170000,13613465,2065,2065,2065,2065,0
20231101,165900,13613465,2065,2065,2065,2065,0
20231101,165800,13613465,2065,2065,2065,2065,0
20231101,165700,13613465,2065,2050,2065,2050,13
20231101,165600,13613465,2065,2065,2065,2065,0
20231101,165500,13613465,2065,2065,2065,2065,0
20231101,165400,13613465,2065,2065,2065,2065,0
20231101,165300,13613465,2065,2065,2065,2065,0
20231101,165200,13613465,2065,2065,2065,2065,0
20231101,165100,13613465,2065,2065,2065,2065,0
20231101,165000,13613465,2065,2065,2065,2065,0
20231101,164900,13613465,2065,2065,2065,2065,0
20231101,164800,13613465,2065,2065,2065,2065,0
20231101,164700,13613465,2065,2065,2065,2065,0
20231101,164600,13613465,2065,2065,2065,2065,0
20231101,164500,13613465,2065,2065,2065,2065,0
20231101,164400,13613465,2065,2065,2065,2065,0
20231101,164300,13613465,2065,2065,2065,2065,0
20231101,164200,13613465,2065,2065,2065,2065,0
20231101,164100,13613465,2065,2065,2065,2065,0
20231101,164000,13613465,2065,2065,2065,2065,0
20231101,163900,13613465,2065,2065,2065,2065,0
20231101,163800,13613465,2065,2065,2065,2065,0
20231101,163700,13613465,2065,2065,2065,2065,0
20231101,163600,13613465,2065,2065,2065,2065,0
20231101,163500,13613465,2065,2065,2065,2065,0
20231101,163400,13613465,2065,2065,2065,2065,0
20231101,163300,13613465,2065,2065,2065,2065,0
20231101,163200,13613465,2065,2065,2065,2065,0
20231101,163100,13613465,2065,2065,2065,2065,0
20231101,163000,13613465,2065,2065,2065,2065,0
20231101,162900,13613465,2065,2065,2065,2065,0
20231101,162800,13613465,2065,2065,2065,2065,0
20231101,162700,13613465,2065,2050,2065,2050,13
20231101,162600,13613465,2065,2065,2065,2065,0
20231101,162500,13613465,2065,2065,2065,2065,0
20231101,162400,13613465,2065,2065,2065,2065,0
20231101,162300,13613465,2065,2065,2065,2065,0
20231101,162200,13613465,2065,2065,2065,2065,0
20231101,162100,13613465,2065,2065,2065,2065,0
20231101,162000,13613465,2065,2065,2065,2065,0
20231101,161900,13613465,2065,2065,2065,2065,0
20231101,161800,13613465,2065,2065,2065,2065,0
20231101,161700,13613465,2065,2065,2065,2065,0
20231101,161600,13613465,2065,2065,2065,2065,0
20231101,161500,13613465,2065,2065,2065,2065,0
20231101,161400,13613465,2065,2065,2065,2065,0
20231101,161300,13613465,2065,2065,2065,2065,0
20231101,161200,13613465,2065,2065,2065,2065,0
20231101,161100,13613465,2065,2065,2065,2065,0
20231101,161000,13613465,2065,2065,2065,2065,0
20231101,160900,13613465,2065,2065,2065,2065,0
20231101,160800,13613465,2065,2065,2065,2065,0
20231101,160700,13613465,2065,2065,2065,2065,0
20231101,160600,13613465,2065,2065,2065,2065,0
20231101,160500,13613465,2065,2065,2065,2065,0
20231101,160400,13613465,2065,2065,2065,2065,0
20231101,160300,13613465,2065,2065,2065,2065,0
20231101,160200,13613465,2065,2065,2065,2065,0
20231101,160100,13613465,2065,2065,2065,2065,0
20231101,160000,13613465,2065,2065,2065,2065,0
20231101,155900,13613465,2065,2065,2065,2065,0
20231101,155800,13613465,2065,2065,2065,2065,0
20231101,155700,13613465,2065,2050,2065,2050,13
20231101,155600,13613465,2065,2065,2065,2065,0
20231101,155500,13613465,2065,2065,2065,2065,0
20231101,155400,13613465,2065,2065,2065,2065,0
20231101,155300,13613465,2065,2065,2065,2065,0
20231101,155200,13613465,2065,2065,2065,2065,0
20231101,155100,13613465,2065,2065,2065,2065,0
20231101,155000,13613465,2065,2065,2065,2065,0
20231101,154900,13613465,2065,2065,2065,2065,0
20231101,154800,13613465,2065,2065,2065,2065,0
20231101,154700,13613465,2065,2065,2065,2065,0
20231101,154600,13613465,2065,2065,2065,2065,0
20231101,154500,13613465,2065,2065,2065,2065,0
20231101,154400,13613465,2065,2065,2065,2065,0
20231101,154300,13613465,2065,2065,2065,2065,0
20231101,154200,13613465,2065,2065,2065,2065,0
20231101,154100,13613465,2065,2065,2065,2065,0
20231101,154000,13613465,2065,2065,2065,2065,0
20231101,153900,13613465,2065,2065,2065,2065,0
20231101,153800,13613465,2065,2065,2065,2065,0
20231101,153700,13613465,2065,2065,2065,2065,0
20231101,153600,13613465,2065,2065,2065,2065,0
20231101,153500,13613465,2065,2065,2065,2065,0
20231101,153400,13613465,2065,2065,2065,2065,0
20231101,153300,13613465,2065,2065,2065,2065,0
20231101,153200,13613465,2065,2065,2065,2065,0
20231101,153100,13613465,2065,2065,2065,2065,0
20231101,153000,13613465,2065,2065,2065,2065,0
20231101,152900,13613465,2065,2065,2065,2065,0
20231101,152800,13613465,2065,2065,2065,2065,0
20231101,152700,13613465,2065,2065,2065,2065,0
20231101,152600,13613465,2065,2065,2065,2065,0
20231101,152500,13613465,2065,2065,2065,2065,0
20231101,152400,13613465,2065,2065,2065,2065,0
20231101,152300,13613465,2065,2065,2065,2065,0
20231101,152200,13613465,2065,2065,2065,2065,0
20231101,152100,13613465,2065,2065,2065,2065,0
20231101,152000,13613465,2065,2065,2065,2065,0
20231101,151900,13613465,2065,2065,2065,2065,0
20231101,151800,13613465,2065,2065,2065,2065,0
20231101,151700,13613465,2065,2050,2065,2050,13
20231101,151600,13586800,2050,2050,2050,2050,11
20231101,151500,13564250,2050,2050,2050,2050,7
20231101,151400,13549900,2065,2055,2065,2055,13
20231101,151300,13523150,2050,2050,2050,2050,5
20231101,151200,13512900,2065,2065,2065,2065,0
20231101,151100,13512900,2065,2050,2065,2050,15
20231101,151000,13482110,2050,2050,2050,2050,5
20231101,150900,13471860,2050,2050,2050,2050,0
20231101,150800,13471860,2050,2050,2050,2050,10
20231101,150700,13451360,2050,2050,2050,2050,10
20231101,150600,13430860,2050,2050,2050,2050,4
20231101,150500,13422660,2065,2065,2065,2065,0
20231101,150400,13422660,2065,2050,2065,2050,15
20231101,150300,13391820,2065,2065,2065,2065,0
20231101,150200,13391820,2065,2050,2065,2050,17
20231101,150100,13356875,2060,2060,2060,2060,0
20231101,150000,13356875,2060,2055,2060,2055,10
20231101,145900,13336300,2050,2050,2050,2050,5
20231101,145800,13326050,2065,2065,2065,2065,0
20231101,145700,13326050,2065,2050,2065,2050,21
20231101,145600,13282985,2050,2050,2050,2050,14
20231101,145500,13254285,2065,2065,2065,2065,0
20231101,145400,13254285,2065,2055,2065,2055,5
20231101,145300,13244000,2050,2050,2050,2050,11
20231101,145200,13221450,2050,2050,2050,2050,4
20231101,145100,13213250,2050,2050,2050,2050,0
20231101,145000,13213250,2050,2050,2050,2050,9
20231101,144900,13194800,2050,2050,2050,2050,15
20231101,144800,13164050,2065,2065,2065,2065,0
20231101,144700,13164050,2065,2050,2065,2050,16
20231101,144600,13131210,2050,2050,2050,2050,13
20231101,144500,13104560,2050,2050,2050,2050,0
20231101,144400,13104560,2050,2050,2050,2050,10
20231101,144300,13084060,2050,2050,2050,2050,9
20231101,144200,13065610,2050,2050,2050,2050,13
20231101,144100,13038960,2065,2065,2065,2065,0
20231101,144000,13038960,2065,2065,2065,2065,1
20231101,143900,13036895,2050,2050,2050,2050,15
20231101,143800,13006145,2050,2050,2050,2050,4
20231101,143700,12997945,2065,2065,2065,2065,0
20231101,143600,12997945,2065,2050,2065,2050,7
20231101,143500,12983565,2050,2050,2050,2050,4
20231101,143400,12975365,2050,2050,2050,2050,3
20231101,143300,12969215,2050,2050,2050,2050,17
20231101,143200,12934365,2050,2050,2050,2050,4
20231101,143100,12926165,2065,2065,2065,2065,0
20231101,143000,12926165,2065,2050,2065,2050,9
20231101,142900,12907695,2050,2050,2050,2050,7
20231101,142800,12893345,2050,2050,2050,2050,5
20231101,142700,12883095,2050,2050,2050,2050,4
20231101,142600,12874895,2050,2050,2050,2050,8
20231101,142500,12858495,2050,2050,2050,2050,8
20231101,142400,12842095,2050,2050,2050,2050,7
20231101,142300,12827745,2050,2050,2050,2050,4
20231101,142200,12819545,2065,2065,2065,2065,0
20231101,142100,12819545,2065,2050,2065,2050,9
20231101,142000,12801050,2050,2050,2050,2050,4
20231101,141900,12792850,2050,2050,2050,2050,7
20231101,141800,12778500,2050,2050,2050,2050,4
20231101,141700,12770300,2050,2050,2050,2050,4
20231101,141600,12762100,2050,2050,2050,2050,12
20231101,141500,12737500,2050,2050,2050,2050,4
20231101,141400,12729300,2055,2055,2055,2055,0
20231101,141300,12729300,2055,2055,2055,2055,8
20231101,141200,12712860,2055,2055,2055,2055,4
20231101,141100,12704640,2055,2055,2055,2055,4
20231101,141000,12696420,2055,2055,2055,2055,109
20231101,140900,12472425,2055,2055,2055,2055,4
20231101,140800,12464205,2055,2055,2055,2055,4
20231101,140700,12455985,2055,2055,2055,2055,4
20231101,140600,12447765,2055,2055,2055,2055,9
20231101,140500,12429270,2055,2055,2055,2055,4
20231101,140400,12421050,2055,2055,2055,2055,5
20231101,140300,12410775,2055,2055,2055,2055,7
20231101,140200,12396390,2055,2055,2055,2055,4
20231101,140100,12388170,2055,2055,2055,2055,4
20231101,140000,12379950,2060,2060,2060,2060,0
20231101,135900,12379950,2060,2060,2060,2060,0
20231101,135800,12379950,2060,2060,2060,2060,0
20231101,135700,12379950,2060,2060,2060,2060,0
20231101,135600,12379950,2060,2060,2060,2060,0
20231101,135500,12379950,2060,2060,2060,2060,0
20231101,135400,12379950,2060,2060,2060,2060,0
20231101,135300,12379950,2060,2060,2060,2060,0
20231101,135200,12379950,2060,2060,2060,2060,0
20231101,135100,12379950,2060,2060,2060,2060,0
20231101,135000,12379950,2060,2060,2060,2060,0
20231101,134900,12379950,2060,2060,2060,2060,0
20231101,134800,12379950,2060,2060,2060,2060,0
20231101,134700,12379950,2060,2060,2060,2060,0
20231101,134600,12379950,2060,2060,2060,2060,0
20231101,134500,12379950,2060,2060,2060,2060,0
20231101,134400,12379950,2060,2060,2060,2060,0
20231101,134300,12379950,2060,2060,2060,2060,0
20231101,134200,12379950,2060,2060,2060,2060,0
20231101,134100,12379950,2060,2060,2060,2060,0
20231101,134000,12379950,2060,2060,2060,2060,0
20231101,133900,12379950,2060,2060,2060,2060,0
20231101,133800,12379950,2060,2060,2060,2060,0
20231101,133700,12379950,2060,2060,2060,2060,0
20231101,133600,12379950,2060,2060,2060,2060,0
20231101,133500,12379950,2060,2060,2060,2060,0
20231101,133400,12379950,2060,2060,2060,2060,0
20231101,133300,12379950,2060,2060,2060,2060,0
20231101,133200,12379950,2060,2060,2060,2060,0
20231101,133100,12379950,2060,2060,2060,2060,0
20231101,133000,12379950,2060,2060,2060,2060,0
20231101,132900,12379950,2060,2060,2060,2060,0
20231101,132800,12379950,2060,2060,2060,2060,0
20231101,132700,12379950,2060,2060,2060,2060,0
20231101,132600,12379950,2060,2060,2060,2060,0
20231101,132500,12379950,2060,2060,2060,2060,0
20231101,132400,12379950,2060,2060,2060,2060,0
20231101,132300,12379950,2060,2060,2060,2060,0
20231101,132200,12379950,2060,2060,2060,2060,0
20231101,132100,12379950,2060,2060,2060,2060,0
20231101,132000,12379950,2060,2060,2060,2060,0
20231101,131900,12379950,2060,2060,2060,2060,0
20231101,131800,12379950,2060,2060,2060,2060,0
20231101,131700,12379950,2060,2060,2060,2060,0
20231101,131600,12379950,2060,2060,2060,2060,0
20231101,131500,12379950,2060,2060,2060,2060,0
20231101,131400,12379950,2060,2060,2060,2060,0
20231101,131300,12379950,2060,2060,2060,2060,0
20231101,131200,12379950,2060,2060,2060,2060,0
20231101,131100,12379950,2060,2060,2060,2060,0
20231101,131000,12379950,2060,2060,2060,2060,0
20231101,130900,12379950,2060,2060,2060,2060,0
20231101,130800,12379950,2060,2060,2060,2060,0
20231101,130700,12379950,2060,2060,2060,2060,0
20231101,130600,12379950,2060,2060,2060,2060,49
20231101,130500,12279010,2060,2060,2060,2060,0
20231101,130400,12279010,2060,2060,2060,2060,0
20231101,130300,12279010,2060,2060,2060,2060,0
20231101,130200,12279010,2060,2060,2060,2060,0
20231101,130100,12279010,2060,2060,2060,2060,0
20231101,130000,12279010,2060,2060,2060,2060,0
20231101,125900,12279010,2060,2060,2060,2060,0
20231101,125800,12279010,2060,2060,2060,2060,0
20231101,125700,12279010,2060,2060,2060,2060,0
20231101,125600,12279010,2060,2060,2060,2060,0
20231101,125500,12279010,2060,2060,2060,2060,0
20231101,125400,12279010,2060,2060,2060,2060,0
20231101,125300,12279010,2060,2060,2060,2060,0
20231101,125200,12279010,2060,2060,2060,2060,0
20231101,125100,12279010,2060,2060,2060,2060,0
20231101,125000,12279010,2060,2060,2060,2060,0
20231101,124900,12279010,2060,2060,2060,2060,0
20231101,124800,12279010,2060,2060,2060,2060,0
20231101,124700,12279010,2060,2060,2060,2060,0
20231101,124600,12279010,2060,2060,2060,2060,0
20231101,124500,12279010,2060,2060,2060,2060,0
20231101,124400,12279010,2060,2060,2060,2060,0
20231101,124300,12279010,2060,2060,2060,2060,0
20231101,124200,12279010,2060,2060,2060,2060,0
20231101,124100,12279010,2060,2060,2060,2060,0
20231101,124000,12279010,2060,2060,2060,2060,0
20231101,123900,12279010,2060,2060,2060,2060,0
20231101,123800,12279010,2060,2060,2060,2060,0
20231101,123700,12279010,2060,2060,2060,2060,0
20231101,123600,12279010,2060,2060,2060,2060,2000
20231101,123500,8159010,2060,2060,2060,2060,0
20231101,123400,8159010,2060,2060,2060,2060,0
20231101,123300,8159010,2060,2060,2060,2060,0
20231101,123200,8159010,2060,2060,2060,2060,0
20231101,123100,8159010,2060,2060,2060,2060,0
20231101,123000,8159010,2060,2060,2060,2060,0
20231101,122900,8159010,2060,2060,2060,2060,0
20231101,122800,8159010,2060,2060,2060,2060,0
20231101,122700,8159010,2060,2060,2060,2060,0
20231101,122600,8159010,2060,2060,2060,2060,0
20231101,122500,8159010,2060,2060,2060,2060,0
20231101,122400,8159010,2060,2060,2060,2060,0
20231101,122300,8159010,2060,2060,2060,2060,0
20231101,122200,8159010,2060,2060,2060,2060,0
20231101,122100,8159010,2060,2060,2060,2060,0
20231101,122000,8159010,2060,2060,2060,2060,0
20231101,121900,8159010,2060,2060,2060,2060,0
20231101,121800,8159010,2060,2060,2060,2060,0
20231101,121700,8159010,2060,2060,2060,2060,0
20231101,121600,8159010,2060,2060,2060,2060,0
20231101,121500,8159010,2060,2060,2060,2060,0
20231101,121400,8159010,2060,2060,2060,2060,0
20231101,121300,8159010,2060,2060,2060,2060,0
20231101,121200,8159010,2060,2060,2060,2060,0
20231101,121100,8159010,2060,2060,2060,2060,0
20231101,121000,8159010,2060,2060,2060,2060,0
20231101,120900,8159010,2060,2060,2060,2060,0
20231101,120800,8159010,2060,2060,2060,2060,0
20231101,120700,8159010,2060,2060,2060,2060,0
20231101,120600,8159010,2060,2060,2060,2060,0
20231101,120500,8159010,2060,2060,2060,2060,0
20231101,120400,8159010,2060,2060,2060,2060,0
20231101,120300,8159010,2060,2060,2060,2060,0
20231101,120200,8159010,2060,2060,2060,2060,0
20231101,120100,8159010,2060,2060,2060,2060,1200
20231101,120000,5687010,2065,2065,2065,2065,0
20231101,115900,5687010,2065,2065,2065,2065,0
20231101,115800,5687010,2065,2065,2065,2065,0
20231101,115700,5687010,2065,2065,2065,2065,0
20231101,115600,5687010,2065,2065,2065,2065,0
20231101,115500,5687010,2065,2065,2065,2065,0
20231101,115400,5687010,2065,2065,2065,2065,0
20231101,115300,5687010,2065,2065,2065,2065,0
20231101,115200,5687010,2065,2065,2065,2065,0
20231101,115100,5687010,2065,2065,2065,2065,0
20231101,115000,5687010,2065,2065,2065,2065,0
20231101,114900,5687010,2065,2065,2065,2065,0
20231101,114800,5687010,2065,2065,2065,2065,0
20231101,114700,5687010,2065,2065,2065,2065,0
20231101,114600,5687010,2065,2065,2065,2065,0
20231101,114500,5687010,2065,2065,2065,2065,0
20231101,114400,5687010,2065,2065,2065,2065,0
20231101,114300,5687010,2065,2065,2065,2065,0
20231101,114200,5687010,2065,2065,2065,2065,0
20231101,114100,5687010,2065,2065,2065,2065,0
20231101,114000,5687010,2065,2065,2065,2065,0
20231101,113900,5687010,2065,2065,2065,2065,0
20231101,113800,5687010,2065,2065,2065,2065,0
20231101,113700,5687010,2065,2065,2065,2065,0
20231101,113600,5687010,2065,2065,2065,2065,0
20231101,113500,5687010,2065,2065,2065,2065,0
20231101,113400,5687010,2065,2065,2065,2065,0
20231101,113300,5687010,2065,2065,2065,2065,0
20231101,113200,5687010,2065,2065,2065,2065,0
20231101,113100,5687010,2065,2065,2065,2065,0
20231101,113000,5687010,2065,2065,2065,2065,0
20231101,112900,5687010,2065,2065,2065,2065,0
20231101,112800,5687010,2065,2065,2065,2065,0
20231101,112700,5687010,2065,2065,2065,2065,0
20231101,112600,5687010,2065,2065,2065,2065,0
20231101,112500,5687010,2065,2065,2065,2065,0
20231101,112400,5687010,2065,2065,2065,2065,0
20231101,112300,5687010,2065,2065,2065,2065,0
20231101,112200,5687010,2065,2065,2065,2065,0
20231101,112100,5687010,2065,2065,2065,2065,0
20231101,112000,5687010,2065,2065,2065,2065,0
20231101,111900,5687010,2065,2065,2065,2065,0
20231101,111800,5687010,2065,2065,2065,2065,0
20231101,111700,5687010,2065,2065,2065,2065,0
20231101,111600,5687010,2065,2065,2065,2065,0
20231101,111500,5687010,2065,2065,2065,2065,0
20231101,111400,5687010,2065,2065,2065,2065,0
20231101,111300,5687010,2065,2065,2065,2065,0
20231101,111200,5687010,2065,2065,2065,2065,0
20231101,111100,5687010,2065,2065,2065,2065,0
20231101,111000,5687010,2065,2065,2065,2065,0
20231101,110900,5687010,2065,2065,2065,2065,0
20231101,110800,5687010,2065,2065,2065,2065,0
20231101,110700,5687010,2065,2065,2065,2065,0
20231101,110600,5687010,2065,2065,2065,2065,0
20231101,110500,5687010,2065,2065,2065,2065,0
20231101,110400,5687010,2065,2065,2065,2065,0
20231101,110300,5687010,2065,2065,2065,2065,0
20231101,110200,5687010,2065,2065,2065,2065,0
20231101,110100,5687010,2065,2065,2065,2065,0
20231101,110000,5687010,2065,2065,2065,2065,0
20231101,105900,5687010,2065,2065,2065,2065,0
20231101,105800,5687010,2065,2065,2065,2065,0
20231101,105700,5687010,2065,2065,2065,2065,0
20231101,105600,5687010,2065,2065,2065,2065,0
20231101,105500,5687010,2065,2065,2065,2065,0
20231101,105400,5687010,2065,2065,2065,2065,0
20231101,105300,5687010,2065,2065,2065,2065,0
20231101,105200,5687010,2065,2065,2065,2065,0
20231101,105100,5687010,2065,2065,2065,2065,1754
20231101,105000,2065000,2065,2065,2065,2065,0
20231101,104900,2065000,2065,2065,2065,2065,0
20231101,104800,2065000,2065,2065,2065,2065,0
20231101,104700,2065000,2065,2065,2065,2065,0
20231101,104600,2065000,2065,2065,2065,2065,0
20231101,104500,2065000,2065,2065,2065,2065,0
20231101,104400,2065000,2065,2065,2065,2065,0
20231101,104300,2065000,2065,2065,2065,2065,0
20231101,104200,2065000,2065,2065,2065,2065,0
20231101,104100,2065000,2065,2065,2065,2065,0
20231101,104000,2065000,2065,2065,2065,2065,0
20231101,103900,2065000,2065,2065,2065,2065,0
20231101,103800,2065000,2065,2065,2065,2065,0
20231101,103700,2065000,2065,2065,2065,2065,0
20231101,103600,2065000,2065,2065,2065,2065,0
20231101,103500,2065000,2065,2065,2065,2065,0
20231101,103400,2065000,2065,2065,2065,2065,0
20231101,103300,2065000,2065,2065,2065,2065,0
20231101,103200,2065000,2065,2065,2065,2065,0
20231101,103100,2065000,2065,2065,2065,2065,0
20231101,103000,2065000,2065,2065,2065,2065,1000
20231101,102900,0,2065,2065,2065,2065,0
20231101,102800,0,2065,2065,2065,2065,0
20231101,102700,0,2065,2065,2065,2065,0
20231101,102600,0,2065,2065,2065,2065,0
20231101,102500,0,2065,2065,2065,2065,0
20231101,102400,0,2065,2065,2065,2065,0
20231101,102300,0,2065,2065,2065,2065,0
20231101,102200,0,2065,2065,2065,2065,0
20231101,102100,0,2065,2065,2065,2065,0
20231101,102000,0,2065,2065,2065,2065,0
20231101,101900,0,2065,2065,2065,2065,0
20231101,101800,0,2065,2065,2065,2065,0
20231101,101700,0,2065,2065,2065,2065,0
20231101,101600,0,2065,2065,2065,2065,0
20231101,101500,0,2065,2065,2065,2065,0
20231101,101400,0,2065,2065,2065,2065,0
20231101,101300,0,2065,2065,2065,2065,0
20231101,101200,0,2065,2065,2065,2065,0
20231101,101100,0,2065,2065,2065,2065,0
20231101,101000,0,2065,2065,2065,2065,0
20231101,100900,0,2065,2065,2065,2065,0
20231101,100800,0,2065,2065,2065,2065,0
20231101,100700,0,2065,2065,2065,2065,0
20231101,100600,0,2065,2065,2065,2065,0
20231101,100500,0,2065,2065,2065,2065,0
20231101,100400,0,2065,2065,2065,2065,0
20231101,100300,0,2065,2065,2065,2065,0
20231101,100200,0,2065,2065,2065,2065,0
20231101,100100,0,2065,2065,2065,2065,0
20231101,100000,0,2065,2065,2065,2065,0
20231101,095900,0,2065,2065,2065,2065,0
20231101,095800,0,2065,2065,2065,2065,0
20231101,095700,0,2065,2065,2065,2065,0
20231101,095600,0,2065,2065,2065,2065,0
20231101,095500,0,2065,2065,2065,2065,0
20231101,095400,0,2065,2065,2065,2065,0
20231101,095300,0,2065,2065,2065,2065,0
20231101,095200,0,2065,2065,2065,2065,0
20231101,095100,0,2065,2065,2065,2065,0
20231101,095000,0,2065,2065,2065,2065,0
20231101,094900,0,2065,2065,2065,2065,0
20231101,094800,0,2065,2065,2065,2065,0
20231101,094700,0,2065,2065,2065,2065,0
20231101,094600,0,2065,2065,2065,2065,0
20231101,094500,0,2065,2065,2065,2065,0
20231101,094400,0,2065,2065,2065,2065,0
20231101,094300,0,2065,2065,2065,2065,0
20231101,094200,0,2065,2065,2065,2065,0
20231101,094100,0,2065,2065,2065,2065,0
20231101,094000,0,2065,2065,2065,2065,0
20231101,093900,0,2065,2065,2065,2065,0
20231101,093800,0,2065,2065,2065,2065,0
20231101,093700,0,2065,2065,2065,2065,0
20231101,093600,0,2065,2065,2065,2065,0
20231101,093500,0,2065,2065,2065,2065,0
20231101,093400,0,2065,2065,2065,2065,0
20231101,093300,0,2065,2065,2065,2065,0
20231101,093200,0,2065,2065,2065,2065,0
20231101,093100,0,2065,2065,2065,2065,0
20231101,093000,0,2065,2065,2065,2065,0
20231101,092900,0,2065,2065,2065,2065,0
20231101,092800,0,2065,2065,2065,2065,0
20231101,092700,0,2065,2065,2065,2065,0
20231101,092600,0,2065,2065,2065,2065,0
20231101,092500,0,2065,2065,2065,2065,0
20231101,092400,0,2065,2065,2065,2065,0
20231101,092300,0,2065,2065,2065,2065,0
20231101,092200,0,2065,2065,2065,2065,0
20231101,092100,0,2065,2065,2065,2065,0
20231101,092000,0,2065,2065,2065,2065,0
20231101,091900,0,2065,2065,2065,2065,0
20231101,091800,0,2065,2065,2065,2065,0
20231101,091700,0,2065,2065,2065,2065,0
20231101,091600,0,2065,2065,2065,2065,0
20231101,091500,0,2065,2065,2065,2065,0
20231101,091400,0,2065,2065,2065,2065,0
20231101,091300,0,2065,2065,2065,2065,0
20231101,091200,0,2065,2065,2065,2065,0
20231101,091100,0,2065,2065,2065,2065,0
20231101,091000,0,2065,2065,2065,2065,0
20231101,090900,0,2065,2065,2065,2065,0
20231101,090800,0,2065,2065,2065,2065,0
20231101,090700,0,2065,2065,2065,2065,0
20231101,090600,0,2065,2065,2065,2065,0
20231101,090500,0,2065,2065,2065,2065,0
20231101,090400,0,2065,2065,2065,2065,0
20231101,090300,0,2065,2065,2065,2065,0
20231101,090200,0,2065,2065,2065,2065,0
20231101,090100,0,2065,2065,2065,2065,0
20231101,090000,0,2065,2065,2065,2065,0