stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,213100,609373731,1033,1033,1033,1033,11123
20231101,213000,609373731,1033,1033,1033,1033,0
20231101,212900,609373731,1033,1033,1033,1033,0
20231101,212800,609373731,1033,1033,1033,1033,0
20231101,212700,609373731,1033,1033,1033,1033,0
20231101,212600,609373731,1033,1033,1033,1033,0
20231101,212500,609373731,1033,1033,1033,1033,0
20231101,212400,609373731,1033,1033,1033,1033,0
20231101,212300,609373731,1033,1033,1033,1033,0
20231101,212200,609373731,1033,1033,1033,1033,0
20231101,212100,609373731,1033,1033,1033,1033,0
20231101,212000,609373731,1033,1033,1033,1033,0
20231101,211900,609373731,1033,1033,1033,1033,0
20231101,211800,609373731,1033,1033,1033,1033,0
20231101,211700,609373731,1033,1033,1033,1033,0
20231101,211600,609373731,1033,1033,1033,1033,0
20231101,211500,609373731,1033,1033,1033,1033,0
20231101,211400,609373731,1033,1033,1033,1033,0
20231101,211300,609373731,1033,1033,1033,1033,0
20231101,211200,609373731,1033,1033,1033,1033,0
20231101,211100,609373731,1033,1033,1033,1033,0
20231101,211000,609373731,1033,1033,1033,1033,0
20231101,210900,609373731,1033,1033,1033,1033,0
20231101,210800,609373731,1033,1033,1033,1033,0
20231101,210700,609373731,1033,1033,1033,1033,0
20231101,210600,609373731,1033,1033,1033,1033,0
20231101,210500,609373731,1033,1033,1033,1033,0
20231101,210400,609373731,1033,1033,1033,1033,0
20231101,210300,609373731,1033,1033,1033,1033,0
20231101,210200,609373731,1033,1033,1033,1033,0
20231101,210100,609373731,1033,1033,1033,1033,11123
20231101,210000,609373731,1033,1033,1033,1033,0
20231101,205900,609373731,1033,1033,1033,1033,0
20231101,205800,609373731,1033,1033,1033,1033,0
20231101,205700,609373731,1033,1033,1033,1033,0
20231101,205600,609373731,1033,1033,1033,1033,0
20231101,205500,609373731,1033,1033,1033,1033,0
20231101,205400,609373731,1033,1033,1033,1033,0
20231101,205300,609373731,1033,1033,1033,1033,0
20231101,205200,609373731,1033,1033,1033,1033,0
20231101,205100,609373731,1033,1033,1033,1033,0
20231101,205000,609373731,1033,1033,1033,1033,0
20231101,204900,609373731,1033,1033,1033,1033,0
20231101,204800,609373731,1033,1033,1033,1033,0
20231101,204700,609373731,1033,1033,1033,1033,0
20231101,204600,609373731,1033,1033,1033,1033,0
20231101,204500,609373731,1033,1033,1033,1033,0
20231101,204400,609373731,1033,1033,1033,1033,0
20231101,204300,609373731,1033,1033,1033,1033,0
20231101,204200,609373731,1033,1033,1033,1033,0
20231101,204100,609373731,1033,1033,1033,1033,0
20231101,204000,609373731,1033,1033,1033,1033,0
20231101,203900,609373731,1033,1033,1033,1033,0
20231101,203800,609373731,1033,1033,1033,1033,0
20231101,203700,609373731,1033,1033,1033,1033,0
20231101,203600,609373731,1033,1033,1033,1033,0
20231101,203500,609373731,1033,1033,1033,1033,0
20231101,203400,609373731,1033,1033,1033,1033,0
20231101,203300,609373731,1033,1033,1033,1033,0
20231101,203200,609373731,1033,1033,1033,1033,0
20231101,203100,609373731,1033,1033,1033,1033,11123
20231101,203000,609373731,1033,1033,1033,1033,0
20231101,202900,609373731,1033,1033,1033,1033,0
20231101,202800,609373731,1033,1033,1033,1033,0
20231101,202700,609373731,1033,1033,1033,1033,0
20231101,202600,609373731,1033,1033,1033,1033,0
20231101,202500,609373731,1033,1033,1033,1033,0
20231101,202400,609373731,1033,1033,1033,1033,0
20231101,202300,609373731,1033,1033,1033,1033,0
20231101,202200,609373731,1033,1033,1033,1033,0
20231101,202100,609373731,1033,1033,1033,1033,0
20231101,202000,609373731,1033,1033,1033,1033,0
20231101,201900,609373731,1033,1033,1033,1033,0
20231101,201800,609373731,1033,1033,1033,1033,0
20231101,201700,609373731,1033,1033,1033,1033,0
20231101,201600,609373731,1033,1033,1033,1033,0
20231101,201500,609373731,1033,1033,1033,1033,0
20231101,201400,609373731,1033,1033,1033,1033,0
20231101,201300,609373731,1033,1033,1033,1033,0
20231101,201200,609373731,1033,1033,1033,1033,0
20231101,201100,609373731,1033,1033,1033,1033,0
20231101,201000,609373731,1033,1033,1033,1033,0
20231101,200900,609373731,1033,1033,1033,1033,0
20231101,200800,609373731,1033,1033,1033,1033,0
20231101,200700,609373731,1033,1033,1033,1033,0
20231101,200600,609373731,1033,1033,1033,1033,0
20231101,200500,609373731,1033,1033,1033,1033,0
20231101,200400,609373731,1033,1033,1033,1033,0
20231101,200300,609373731,1033,1033,1033,1033,0
20231101,200200,609373731,1033,1033,1033,1033,0
20231101,200100,609373731,1033,1033,1033,1033,11123
20231101,200000,609373731,1033,1033,1033,1033,0
20231101,195900,609373731,1033,1033,1033,1033,0
20231101,195800,609373731,1033,1033,1033,1033,0
20231101,195700,609373731,1033,1033,1033,1033,0
20231101,195600,609373731,1033,1033,1033,1033,0
20231101,195500,609373731,1033,1033,1033,1033,0
20231101,195400,609373731,1033,1033,1033,1033,0
20231101,195300,609373731,1033,1033,1033,1033,0
20231101,195200,609373731,1033,1033,1033,1033,0
20231101,195100,609373731,1033,1033,1033,1033,0
20231101,195000,609373731,1033,1033,1033,1033,0
20231101,194900,609373731,1033,1033,1033,1033,0
20231101,194800,609373731,1033,1033,1033,1033,0
20231101,194700,609373731,1033,1033,1033,1033,0
20231101,194600,609373731,1033,1033,1033,1033,0
20231101,194500,609373731,1033,1033,1033,1033,0
20231101,194400,609373731,1033,1033,1033,1033,0
20231101,194300,609373731,1033,1033,1033,1033,0
20231101,194200,609373731,1033,1033,1033,1033,0
20231101,194100,609373731,1033,1033,1033,1033,0
20231101,194000,609373731,1033,1033,1033,1033,0
20231101,193900,609373731,1033,1033,1033,1033,0
20231101,193800,609373731,1033,1033,1033,1033,0
20231101,193700,609373731,1033,1033,1033,1033,0
20231101,193600,609373731,1033,1033,1033,1033,0
20231101,193500,609373731,1033,1033,1033,1033,0
20231101,193400,609373731,1033,1033,1033,1033,0
20231101,193300,609373731,1033,1033,1033,1033,0
20231101,193200,609373731,1033,1033,1033,1033,0
20231101,193100,609373731,1033,1033,1033,1033,11123
20231101,193000,609373731,1033,1033,1033,1033,0
20231101,192900,609373731,1033,1033,1033,1033,0
20231101,192800,609373731,1033,1033,1033,1033,0
20231101,192700,609373731,1033,1033,1033,1033,0
20231101,192600,609373731,1033,1033,1033,1033,0
20231101,192500,609373731,1033,1033,1033,1033,0
20231101,192400,609373731,1033,1033,1033,1033,0
20231101,192300,609373731,1033,1033,1033,1033,0
20231101,192200,609373731,1033,1033,1033,1033,0
20231101,192100,609373731,1033,1033,1033,1033,0
20231101,192000,609373731,1033,1033,1033,1033,0
20231101,191900,609373731,1033,1033,1033,1033,0
20231101,191800,609373731,1033,1033,1033,1033,0
20231101,191700,609373731,1033,1033,1033,1033,0
20231101,191600,609373731,1033,1033,1033,1033,0
20231101,191500,609373731,1033,1033,1033,1033,0
20231101,191400,609373731,1033,1033,1033,1033,0
20231101,191300,609373731,1033,1033,1033,1033,0
20231101,191200,609373731,1033,1033,1033,1033,0
20231101,191100,609373731,1033,1033,1033,1033,0
20231101,191000,609373731,1033,1033,1033,1033,0
20231101,190900,609373731,1033,1033,1033,1033,0
20231101,190800,609373731,1033,1033,1033,1033,0
20231101,190700,609373731,1033,1033,1033,1033,0
20231101,190600,609373731,1033,1033,1033,1033,0
20231101,190500,609373731,1033,1033,1033,1033,0
20231101,190400,609373731,1033,1033,1033,1033,0
20231101,190300,609373731,1033,1033,1033,1033,0
20231101,190200,609373731,1033,1033,1033,1033,0
20231101,190100,609373731,1033,1033,1033,1033,11123
20231101,190000,609373731,1033,1033,1033,1033,0
20231101,185900,609373731,1033,1033,1033,1033,0
20231101,185800,609373731,1033,1033,1033,1033,0
20231101,185700,609373731,1033,1033,1033,1033,0
20231101,185600,609373731,1033,1033,1033,1033,0
20231101,185500,609373731,1033,1033,1033,1033,0
20231101,185400,609373731,1033,1033,1033,1033,0
20231101,185300,609373731,1033,1033,1033,1033,0
20231101,185200,609373731,1033,1033,1033,1033,0
20231101,185100,609373731,1033,1033,1033,1033,0
20231101,185000,609373731,1033,1033,1033,1033,0
20231101,184900,609373731,1033,1033,1033,1033,0
20231101,184800,609373731,1033,1033,1033,1033,0
20231101,184700,609373731,1033,1033,1033,1033,0
20231101,184600,609373731,1033,1033,1033,1033,0
20231101,184500,609373731,1033,1033,1033,1033,0
20231101,184400,609373731,1033,1033,1033,1033,0
20231101,184300,609373731,1033,1033,1033,1033,0
20231101,184200,609373731,1033,1033,1033,1033,0
20231101,184100,609373731,1033,1033,1033,1033,0
20231101,184000,609373731,1033,1033,1033,1033,0
20231101,183900,609373731,1033,1033,1033,1033,0
20231101,183800,609373731,1033,1033,1033,1033,0
20231101,183700,609373731,1033,1033,1033,1033,0
20231101,183600,609373731,1033,1033,1033,1033,0
20231101,183500,609373731,1033,1033,1033,1033,0
20231101,183400,609373731,1033,1033,1033,1033,0
20231101,183300,609373731,1033,1033,1033,1033,0
20231101,183200,609373731,1033,1033,1033,1033,0
20231101,183100,609373731,1033,1033,1033,1033,11123
20231101,183000,609373731,1033,1033,1033,1033,0
20231101,182900,609373731,1033,1033,1033,1033,0
20231101,182800,609373731,1033,1033,1033,1033,0
20231101,182700,609373731,1033,1033,1033,1033,0
20231101,182600,609373731,1033,1033,1033,1033,0
20231101,182500,609373731,1033,1033,1033,1033,0
20231101,182400,609373731,1033,1033,1033,1033,0
20231101,182300,609373731,1033,1033,1033,1033,0
20231101,182200,609373731,1033,1033,1033,1033,0
20231101,182100,609373731,1033,1033,1033,1033,0
20231101,182000,609373731,1033,1033,1033,1033,0
20231101,181900,609373731,1033,1033,1033,1033,0
20231101,181800,609373731,1033,1033,1033,1033,0
20231101,181700,609373731,1033,1033,1033,1033,0
20231101,181600,609373731,1033,1033,1033,1033,0
20231101,181500,609373731,1033,1033,1033,1033,0
20231101,181400,609373731,1033,1033,1033,1033,0
20231101,181300,609373731,1033,1033,1033,1033,0
20231101,181200,609373731,1033,1033,1033,1033,0
20231101,181100,609373731,1033,1033,1033,1033,0
20231101,181000,609373731,1033,1033,1033,1033,0
20231101,180900,609373731,1033,1033,1033,1033,0
20231101,180800,609373731,1033,1033,1033,1033,0
20231101,180700,609373731,1033,1033,1033,1033,0
20231101,180600,609373731,1033,1033,1033,1033,0
20231101,180500,609373731,1033,1033,1033,1033,0
20231101,180400,609373731,1033,1033,1033,1033,0
20231101,180300,609373731,1033,1033,1033,1033,0
20231101,180200,609373731,1033,1033,1033,1033,0
20231101,180100,609373731,1033,1033,1033,1033,11123
20231101,180000,609373731,1033,1033,1033,1033,0
20231101,175900,609373731,1033,1033,1033,1033,0
20231101,175800,609373731,1033,1033,1033,1033,0
20231101,175700,609373731,1033,1033,1033,1033,0
20231101,175600,609373731,1033,1033,1033,1033,0
20231101,175500,609373731,1033,1033,1033,1033,0
20231101,175400,609373731,1033,1033,1033,1033,0
20231101,175300,609373731,1033,1033,1033,1033,0
20231101,175200,609373731,1033,1033,1033,1033,0
20231101,175100,609373731,1033,1033,1033,1033,0
20231101,175000,609373731,1033,1033,1033,1033,0
20231101,174900,609373731,1033,1033,1033,1033,0
20231101,174800,609373731,1033,1033,1033,1033,0
20231101,174700,609373731,1033,1033,1033,1033,0
20231101,174600,609373731,1033,1033,1033,1033,0
20231101,174500,609373731,1033,1033,1033,1033,0
20231101,174400,609373731,1033,1033,1033,1033,0
20231101,174300,609373731,1033,1033,1033,1033,0
20231101,174200,609373731,1033,1033,1033,1033,0
20231101,174100,609373731,1033,1033,1033,1033,0
20231101,174000,609373731,1033,1033,1033,1033,0
20231101,173900,609373731,1033,1033,1033,1033,0
20231101,173800,609373731,1033,1033,1033,1033,0
20231101,173700,609373731,1033,1033,1033,1033,0
20231101,173600,609373731,1033,1033,1033,1033,0
20231101,173500,609373731,1033,1033,1033,1033,0
20231101,173400,609373731,1033,1033,1033,1033,0
20231101,173300,609373731,1033,1033,1033,1033,0
20231101,173200,609373731,1033,1033,1033,1033,0
20231101,173100,609373731,1033,1033,1033,1033,11123
20231101,173000,609373731,1033,1033,1033,1033,0
20231101,172900,609373731,1033,1033,1033,1033,0
20231101,172800,609373731,1033,1033,1033,1033,0
20231101,172700,609373731,1033,1033,1033,1033,0
20231101,172600,609373731,1033,1033,1033,1033,0
20231101,172500,609373731,1033,1033,1033,1033,0
20231101,172400,609373731,1033,1033,1033,1033,0
20231101,172300,609373731,1033,1033,1033,1033,0
20231101,172200,609373731,1033,1033,1033,1033,0
20231101,172100,609373731,1033,1033,1033,1033,0
20231101,172000,609373731,1033,1033,1033,1033,0
20231101,171900,609373731,1033,1033,1033,1033,0
20231101,171800,609373731,1033,1033,1033,1033,0
20231101,171700,609373731,1033,1033,1033,1033,0
20231101,171600,609373731,1033,1033,1033,1033,0
20231101,171500,609373731,1033,1033,1033,1033,0
20231101,171400,609373731,1033,1033,1033,1033,0
20231101,171300,609373731,1033,1033,1033,1033,0
20231101,171200,609373731,1033,1033,1033,1033,0
20231101,171100,609373731,1033,1033,1033,1033,0
20231101,171000,609373731,1033,1033,1033,1033,0
20231101,170900,609373731,1033,1033,1033,1033,0
20231101,170800,609373731,1033,1033,1033,1033,0
20231101,170700,609373731,1033,1033,1033,1033,0
20231101,170600,609373731,1033,1033,1033,1033,0
20231101,170500,609373731,1033,1033,1033,1033,0
20231101,170400,609373731,1033,1033,1033,1033,0
20231101,170300,609373731,1033,1033,1033,1033,0
20231101,170200,609373731,1033,1033,1033,1033,0
20231101,170100,609373731,1033,1033,1033,1033,11123
20231101,170000,609373731,1033,1033,1033,1033,0
20231101,165900,609373731,1033,1033,1033,1033,0
20231101,165800,609373731,1033,1033,1033,1033,0
20231101,165700,609373731,1033,1033,1033,1033,0
20231101,165600,609373731,1033,1033,1033,1033,0
20231101,165500,609373731,1033,1033,1033,1033,0
20231101,165400,609373731,1033,1033,1033,1033,0
20231101,165300,609373731,1033,1033,1033,1033,0
20231101,165200,609373731,1033,1033,1033,1033,0
20231101,165100,609373731,1033,1033,1033,1033,0
20231101,165000,609373731,1033,1033,1033,1033,0
20231101,164900,609373731,1033,1033,1033,1033,0
20231101,164800,609373731,1033,1033,1033,1033,0
20231101,164700,609373731,1033,1033,1033,1033,0
20231101,164600,609373731,1033,1033,1033,1033,0
20231101,164500,609373731,1033,1033,1033,1033,0
20231101,164400,609373731,1033,1033,1033,1033,0
20231101,164300,609373731,1033,1033,1033,1033,0
20231101,164200,609373731,1033,1033,1033,1033,0
20231101,164100,609373731,1033,1033,1033,1033,0
20231101,164000,609373731,1033,1033,1033,1033,0
20231101,163900,609373731,1033,1033,1033,1033,0
20231101,163800,609373731,1033,1033,1033,1033,0
20231101,163700,609373731,1033,1033,1033,1033,0
20231101,163600,609373731,1033,1033,1033,1033,0
20231101,163500,609373731,1033,1033,1033,1033,0
20231101,163400,609373731,1033,1033,1033,1033,0
20231101,163300,609373731,1033,1033,1033,1033,0
20231101,163200,609373731,1033,1033,1033,1033,0
20231101,163100,609373731,1033,1033,1033,1033,11123
20231101,163000,609373731,1033,1033,1033,1033,0
20231101,162900,609373731,1033,1033,1033,1033,0
20231101,162800,609373731,1033,1033,1033,1033,0
20231101,162700,609373731,1033,1033,1033,1033,0
20231101,162600,609373731,1033,1033,1033,1033,0
20231101,162500,609373731,1033,1033,1033,1033,0
20231101,162400,609373731,1033,1033,1033,1033,0
20231101,162300,609373731,1033,1033,1033,1033,0
20231101,162200,609373731,1033,1033,1033,1033,0
20231101,162100,609373731,1033,1033,1033,1033,0
20231101,162000,609373731,1033,1033,1033,1033,0
20231101,161900,609373731,1033,1033,1033,1033,0
20231101,161800,609373731,1033,1033,1033,1033,0
20231101,161700,609373731,1033,1033,1033,1033,0
20231101,161600,609373731,1033,1033,1033,1033,0
20231101,161500,609373731,1033,1033,1033,1033,0
20231101,161400,609373731,1033,1033,1033,1033,0
20231101,161300,609373731,1033,1033,1033,1033,0
20231101,161200,609373731,1033,1033,1033,1033,0
20231101,161100,609373731,1033,1033,1033,1033,0
20231101,161000,609373731,1033,1033,1033,1033,0
20231101,160900,609373731,1033,1033,1033,1033,0
20231101,160800,609373731,1033,1033,1033,1033,0
20231101,160700,609373731,1033,1033,1033,1033,0
20231101,160600,609373731,1033,1033,1033,1033,0
20231101,160500,609373731,1033,1033,1033,1033,0
20231101,160400,609373731,1033,1033,1033,1033,0
20231101,160300,609373731,1033,1033,1033,1033,0
20231101,160200,609373731,1033,1033,1033,1033,0
20231101,160100,609373731,1033,1033,1033,1033,11123
20231101,160000,609373731,1033,1033,1033,1033,0
20231101,155900,609373731,1033,1033,1033,1033,0
20231101,155800,609373731,1033,1033,1033,1033,0
20231101,155700,609373731,1033,1033,1033,1033,0
20231101,155600,609373731,1033,1033,1033,1033,0
20231101,155500,609373731,1033,1033,1033,1033,0
20231101,155400,609373731,1033,1033,1033,1033,0
20231101,155300,609373731,1033,1033,1033,1033,0
20231101,155200,609373731,1033,1033,1033,1033,0
20231101,155100,609373731,1033,1033,1033,1033,0
20231101,155000,609373731,1033,1033,1033,1033,0
20231101,154900,609373731,1033,1033,1033,1033,0
20231101,154800,609373731,1033,1033,1033,1033,0
20231101,154700,609373731,1033,1033,1033,1033,0
20231101,154600,609373731,1033,1033,1033,1033,0
20231101,154500,609373731,1033,1033,1033,1033,0
20231101,154400,609373731,1033,1033,1033,1033,0
20231101,154300,609373731,1033,1033,1033,1033,0
20231101,154200,609373731,1033,1033,1033,1033,0
20231101,154100,609373731,1033,1033,1033,1033,0
20231101,154000,609373731,1033,1033,1033,1033,0
20231101,153900,609373731,1033,1033,1033,1033,0
20231101,153800,609373731,1033,1033,1033,1033,0
20231101,153700,609373731,1033,1033,1033,1033,0
20231101,153600,609373731,1033,1033,1033,1033,0
20231101,153500,609373731,1033,1033,1033,1033,0
20231101,153400,609373731,1033,1033,1033,1033,0
20231101,153300,609373731,1033,1033,1033,1033,0
20231101,153200,609373731,1033,1033,1033,1033,0
20231101,153100,609373731,1033,1033,1033,1033,11123
20231101,153000,609373731,1033,1033,1033,1033,11123
20231101,152900,597883672,1034,1034,1034,1034,0
20231101,152800,597883672,1034,1034,1034,1034,0
20231101,152700,597883672,1034,1034,1034,1034,0
20231101,152600,597883672,1034,1034,1034,1034,0
20231101,152500,597883672,1034,1034,1034,1034,0
20231101,152400,597883672,1034,1034,1034,1034,0
20231101,152300,597883672,1034,1034,1034,1034,0
20231101,152200,597883672,1034,1034,1034,1034,0
20231101,152100,597883672,1034,1034,1034,1034,0
20231101,152000,597883672,1034,1034,1034,1034,0
20231101,151900,597883672,1034,1033,1034,1033,2066
20231101,151800,595749172,1033,1033,1035,1033,540
20231101,151700,595190550,1033,1033,1033,1033,922
20231101,151600,594238124,1033,1033,1033,1033,24
20231101,151500,594213332,1036,1031,1036,1031,3542
20231101,151400,590546366,1031,1036,1037,1031,21538
20231101,151300,568246425,1035,1030,1036,1030,21277
20231101,151200,546228014,1031,1031,1031,1030,62
20231101,151100,546164093,1031,1031,1031,1031,307
20231101,151000,545847576,1031,1031,1032,1031,41
20231101,150900,545805304,1032,1031,1032,1031,1342
20231101,150800,544421701,1031,1029,1033,1029,7237
20231101,150700,536958679,1029,1029,1029,1029,9
20231101,150600,536949418,1029,1029,1032,1029,640
20231101,150500,536290855,1029,1030,1030,1029,2271
20231101,150400,533951731,1030,1032,1032,1030,2225
20231101,150300,531657886,1032,1032,1032,1032,7
20231101,150200,531650662,1032,1032,1032,1032,19
20231101,150100,531631054,1032,1032,1032,1032,9
20231101,150000,531621766,1032,1032,1032,1032,8
20231101,145900,531613510,1033,1033,1033,1033,100
20231101,145800,531510210,1033,1034,1034,1033,9755
20231101,145700,521423541,1034,1034,1034,1032,355
20231101,145600,521057167,1034,1033,1034,1033,7
20231101,145500,521049932,1033,1033,1034,1033,3022
20231101,145400,517928187,1033,1032,1033,1032,106
20231101,145300,517818748,1032,1032,1033,1032,1552
20231101,145200,516217074,1033,1032,1033,1030,5237
20231101,145100,510813096,1032,1031,1032,1031,3338
20231101,145000,507370719,1029,1030,1030,1029,662
20231101,144900,506689369,1029,1029,1029,1029,104
20231101,144800,506582353,1029,1029,1029,1029,1001
20231101,144700,505552324,1029,1030,1031,1028,10283
20231101,144600,494953413,1028,1028,1028,1028,9
20231101,144500,494944161,1028,1029,1029,1028,1111
20231101,144400,493801942,1029,1029,1029,1029,89
20231101,144300,493710361,1029,1029,1029,1029,100
20231101,144200,493607461,1030,1030,1030,1030,2
20231101,144100,493605401,1029,1029,1029,1029,0
20231101,144000,493605401,1029,1029,1029,1029,2
20231101,143900,493603343,1029,1029,1029,1029,7
20231101,143800,493596140,1030,1030,1030,1030,0
20231101,143700,493596140,1030,1030,1030,1030,1
20231101,143600,493595110,1031,1031,1031,1031,2
20231101,143500,493593048,1028,1031,1031,1028,101
20231101,143400,493489207,1031,1031,1031,1031,1
20231101,143300,493488176,1031,1028,1031,1028,1207
20231101,143200,492247368,1029,1029,1029,1029,1
20231101,143100,492246339,1031,1031,1031,1031,4
20231101,143000,492242215,1028,1028,1028,1028,2
20231101,142900,492240159,1028,1028,1028,1028,0
20231101,142800,492240159,1028,1028,1028,1028,1000
20231101,142700,491212159,1029,1029,1029,1029,0
20231101,142600,491212159,1029,1028,1029,1028,48
20231101,142500,491162775,1028,1029,1029,1028,160
20231101,142400,490998294,1031,1031,1031,1031,1
20231101,142300,490997263,1028,1028,1028,1028,0
20231101,142200,490997263,1028,1028,1028,1028,2022
20231101,142100,488918647,1028,1028,1028,1028,511
20231101,142000,488393339,1031,1031,1031,1031,100
20231101,141900,488290239,1031,1028,1031,1028,547
20231101,141800,487727912,1028,1031,1031,1028,167
20231101,141700,487556233,1028,1028,1028,1028,132
20231101,141600,487420537,1028,1030,1030,1028,775
20231101,141500,486623676,1031,1031,1031,1031,1
20231101,141400,486622645,1030,1030,1030,1030,1397
20231101,141300,485183735,1030,1030,1030,1030,0
20231101,141200,485183735,1030,1028,1030,1028,501
20231101,141100,484668705,1028,1029,1029,1028,816
20231101,141000,483829441,1029,1030,1030,1029,46
20231101,140900,483782095,1030,1030,1030,1030,0
20231101,140800,483782095,1030,1030,1030,1030,326
20231101,140700,483446315,1030,1031,1031,1030,50
20231101,140600,483394813,1030,1030,1030,1030,0
20231101,140500,483394813,1030,1030,1030,1030,134
20231101,140400,483256793,1031,1031,1031,1031,96
20231101,140300,483157817,1031,1031,1031,1030,528
20231101,140200,482613968,1030,1030,1030,1030,20
20231101,140100,482593368,1032,1032,1032,1032,0
20231101,140000,482593368,1032,1032,1032,1030,524
20231101,135900,482053598,1032,1032,1032,1032,0
20231101,135800,482053598,1032,1030,1032,1028,2002
20231101,135700,479994317,1032,1031,1032,1031,33
20231101,135600,479960292,1031,1030,1031,1030,79
20231101,135500,479878891,1031,1031,1031,1031,30
20231101,135400,479847961,1031,1031,1031,1031,0
20231101,135300,479847961,1031,1030,1031,1030,144
20231101,135200,479699532,1030,1030,1030,1030,15
20231101,135100,479684082,1031,1031,1031,1031,0
20231101,135000,479684082,1031,1031,1031,1031,0
20231101,134900,479684082,1031,1030,1031,1030,52
20231101,134800,479630520,1030,1030,1030,1030,501
20231101,134700,479114490,1030,1030,1030,1030,0
20231101,134600,479114490,1030,1030,1030,1030,300
20231101,134500,478805490,1031,1031,1031,1031,9
20231101,134400,478796211,1030,1030,1030,1030,8933
20231101,134300,469595221,1030,1030,1030,1030,3012
20231101,134200,466492861,1029,1030,1030,1029,873
20231101,134100,465593718,1030,1030,1030,1030,833
20231101,134000,464735728,1030,1030,1030,1030,1309
20231101,133900,463387458,1030,1030,1030,1030,0
20231101,133800,463387458,1030,1029,1030,1029,4406
20231101,133700,458849684,1030,1030,1030,1030,1387
20231101,133600,457421074,1032,1032,1032,1032,0
20231101,133500,457421074,1032,1032,1032,1032,0
20231101,133400,457421074,1032,1032,1032,1032,2
20231101,133300,457419010,1031,1031,1031,1031,31
20231101,133200,457387049,1031,1032,1032,1031,51
20231101,133100,457334465,1032,1032,1032,1032,2
20231101,133000,457332401,1031,1030,1031,1030,174
20231101,132900,457153028,1030,1030,1030,1030,101
20231101,132800,457048998,1032,1030,1032,1030,24
20231101,132700,457024273,1030,1030,1030,1030,52
20231101,132600,456970713,1030,1030,1030,1030,293
20231101,132500,456668923,1032,1032,1032,1032,0
20231101,132400,456668923,1032,1032,1032,1032,200
20231101,132300,456462523,1032,1030,1032,1029,207
20231101,132200,456249227,1031,1031,1031,1031,55
20231101,132100,456192522,1032,1032,1032,1032,0
20231101,132000,456192522,1032,1032,1032,1032,0
20231101,131900,456192522,1032,1029,1032,1029,2002
20231101,131800,454132458,1029,1029,1029,1029,1
20231101,131700,454131429,1033,1033,1033,1033,0
20231101,131600,454131429,1033,1033,1033,1033,2
20231101,131500,454129363,1033,1030,1033,1030,2
20231101,131400,454127300,1033,1033,1033,1033,2
20231101,131300,454125234,1033,1033,1033,1033,3
20231101,131200,454122135,1030,1030,1030,1030,75
20231101,131100,454044885,1033,1033,1033,1033,14
20231101,131000,454030423,1033,1029,1034,1028,1817
20231101,130900,452154803,1030,1033,1033,1030,89
20231101,130800,452062905,1033,1029,1033,1029,55
20231101,130700,452006299,1027,1033,1033,1027,3001
20231101,130600,448922304,1033,1033,1033,1033,604
20231101,130500,448298372,1033,1032,1033,1031,14
20231101,130400,448283913,1027,1027,1027,1027,0
20231101,130300,448283913,1027,1032,1032,1027,5640
20231101,130200,442479655,1033,1032,1033,1032,344
20231101,130100,442124376,1032,1032,1032,1032,0
20231101,130000,442124376,1032,1032,1032,1032,15
20231101,125900,442108896,1032,1033,1033,1032,15
20231101,125800,442093402,1033,1033,1033,1033,1
20231101,125700,442092369,1033,1032,1033,1032,5
20231101,125600,442087206,1033,1032,1033,1032,2801
20231101,125500,439194106,1032,1032,1032,1032,3669
20231101,125400,435407698,1033,1032,1033,1032,309
20231101,125300,435088807,1031,1031,1031,1031,1
20231101,125200,435087776,1032,1032,1032,1032,996
20231101,125100,434059904,1032,1031,1032,1031,4
20231101,125000,434055778,1031,1032,1032,1030,75
20231101,124900,433978500,1032,1031,1032,1031,13
20231101,124800,433965095,1031,1032,1032,1030,301
20231101,124700,433654963,1031,1031,1032,1031,53
20231101,124600,433600318,1030,1030,1030,1030,0
20231101,124500,433600318,1030,1030,1030,1030,0
20231101,124400,433600318,1030,1030,1030,1030,0
20231101,124300,433600318,1030,1030,1030,1030,756
20231101,124200,432821638,1030,1030,1030,1030,196
20231101,124100,432619758,1032,1032,1032,1031,74
20231101,124000,432543462,1032,1032,1032,1032,107
20231101,123900,432433038,1032,1032,1032,1032,5
20231101,123800,432427878,1032,1033,1033,1032,75
20231101,123700,432350448,1033,1033,1033,1033,117
20231101,123600,432229587,1033,1033,1033,1033,768
20231101,123500,431436243,1033,1032,1033,1032,13
20231101,123400,431422825,1033,1033,1033,1033,100
20231101,123300,431319525,1033,1029,1033,1029,4498
20231101,123200,426690675,1034,1034,1034,1034,202
20231101,123100,426481807,1035,1034,1035,1034,13
20231101,123000,426468362,1030,1032,1033,1030,12319
20231101,122900,413770039,1032,1032,1032,1032,3
20231101,122800,413766943,1033,1035,1035,1033,1599
20231101,122700,412113892,1035,1035,1035,1035,20
20231101,122600,412093192,1035,1034,1035,1034,12
20231101,122500,412080782,1035,1035,1035,1035,5
20231101,122400,412075607,1034,1035,1035,1034,3951
20231101,122300,407988158,1035,1034,1035,1034,1348
20231101,122200,406593524,1032,1030,1032,1030,2405
20231101,122100,404111708,1031,1030,1031,1030,70
20231101,122000,404039545,1030,1033,1033,1029,4374
20231101,121900,399536111,1029,1029,1029,1023,14102
20231101,121800,385047821,1029,1038,1038,1029,13908
20231101,121700,370711901,1038,1038,1042,1038,2943
20231101,121600,367651632,1042,1032,1044,1032,38827
20231101,121500,327428752,1032,1032,1032,1032,20
20231101,121400,327408112,1030,1030,1030,1030,1000
20231101,121300,326378112,1030,1031,1031,1030,22
20231101,121200,326355443,1031,1030,1033,1030,25
20231101,121100,326329682,1030,1030,1030,1030,931
20231101,121000,325370752,1031,1033,1033,1031,100
20231101,120900,325267610,1031,1031,1031,1031,0
20231101,120800,325267610,1031,1032,1032,1031,38
20231101,120700,325228395,1030,1031,1031,1030,23
20231101,120600,325204685,1030,1030,1030,1030,14
20231101,120500,325190265,1030,1030,1030,1030,0
20231101,120400,325190265,1030,1030,1033,1030,2822
20231101,120300,322283542,1030,1031,1031,1030,61
20231101,120200,322220697,1031,1030,1032,1030,735
20231101,120100,321462535,1029,1032,1032,1029,66
20231101,120000,321394488,1032,1032,1032,1032,165
20231101,115900,321224208,1032,1029,1032,1029,274
20231101,115800,320941443,1031,1030,1031,1030,5
20231101,115700,320936291,1029,1029,1029,1029,0
20231101,115600,320936291,1029,1031,1032,1029,19
20231101,115500,320916699,1030,1030,1030,1030,123
20231101,115400,320790009,1030,1030,1030,1030,210
20231101,115300,320573709,1030,1032,1032,1030,51
20231101,115200,320521177,1032,1032,1032,1030,3589
20231101,115100,316820914,1031,1031,1033,1031,164
20231101,115000,316651673,1032,1032,1032,1030,156
20231101,114900,316490891,1030,1030,1030,1030,4
20231101,114800,316486771,1030,1030,1031,1030,2019
20231101,114700,314405265,1030,1030,1030,1030,1706
20231101,114600,312648085,1030,1030,1032,1030,3
20231101,114500,312644993,1032,1031,1033,1031,785
20231101,114400,311835552,1032,1031,1032,1031,1002
20231101,114300,310802488,1032,1033,1033,1032,81
20231101,114200,310718890,1033,1032,1033,1032,205
20231101,114100,310507325,1033,1033,1033,1033,222
20231101,114000,310277999,1033,1034,1034,1033,359
20231101,113900,309906952,1034,1034,1034,1034,303
20231101,113800,309593650,1034,1034,1035,1034,11295
20231101,113700,297906914,1034,1033,1034,1033,104
20231101,113600,297799481,1033,1033,1034,1033,320
20231101,113500,297468911,1033,1033,1033,1033,15
20231101,113400,297453416,1033,1033,1033,1033,618
20231101,113300,296815022,1034,1031,1034,1031,4812
20231101,113200,291841122,1032,1032,1032,1032,142
20231101,113100,291694578,1032,1032,1032,1032,3
20231101,113000,291691482,1032,1033,1033,1032,2157
20231101,112900,289463339,1033,1035,1035,1033,763
20231101,112800,288674861,1035,1032,1035,1032,11533
20231101,112700,276757142,1032,1031,1032,1030,13446
20231101,112600,262904975,1030,1029,1030,1029,10495
20231101,112500,252100765,1029,1029,1029,1029,20
20231101,112400,252080185,1028,1026,1028,1026,12243
20231101,112300,239509538,1026,1025,1026,1025,332
20231101,112200,239169228,1025,1025,1026,1025,8
20231101,112100,239161027,1024,1024,1024,1024,1
20231101,112000,239160003,1025,1025,1025,1025,333
20231101,111900,238818678,1025,1026,1026,1025,6487
20231101,111800,232164526,1026,1026,1026,1026,301
20231101,111700,231855700,1026,1026,1026,1026,8675
20231101,111600,222955150,1027,1026,1027,1026,8956
20231101,111500,213766264,1026,1026,1026,1026,18845
20231101,111400,194431294,1024,1025,1025,1024,5268
20231101,111300,189031639,1024,1024,1024,1024,317
20231101,111200,188707031,1024,1024,1024,1024,130
20231101,111100,188573911,1024,1024,1024,1024,331
20231101,111000,188234967,1024,1024,1024,1024,101
20231101,110900,188131543,1024,1025,1025,1024,1011
20231101,110800,187096268,1024,1025,1025,1024,2675
20231101,110700,184354442,1025,1022,1025,1022,9430
20231101,110600,174693795,1023,1023,1023,1023,0
20231101,110500,174693795,1023,1023,1023,1023,2
20231101,110400,174691749,1023,1023,1023,1022,1008
20231101,110300,173660566,1022,1022,1022,1022,0
20231101,110200,173660566,1022,1023,1023,1022,110
20231101,110100,173548136,1023,1023,1023,1023,0
20231101,110000,173548136,1023,1023,1023,1023,400
20231101,105900,173138936,1022,1022,1022,1022,4
20231101,105800,173134848,1022,1022,1022,1022,108
20231101,105700,173024472,1021,1021,1021,1021,0
20231101,105600,173024472,1021,1021,1021,1021,10
20231101,105500,173014262,1022,1022,1022,1022,0
20231101,105400,173014262,1022,1022,1022,1022,10
20231101,105300,173004042,1022,1022,1022,1022,0
20231101,105200,173004042,1022,1022,1022,1022,10
20231101,105100,172993822,1022,1022,1022,1022,177
20231101,105000,172812928,1020,1021,1021,1020,762
20231101,104900,172034977,1021,1022,1022,1021,208
20231101,104800,171822600,1022,1022,1022,1022,54
20231101,104700,171767412,1022,1022,1022,1022,134
20231101,104600,171630464,1022,1022,1022,1022,0
20231101,104500,171630464,1022,1022,1022,1022,1998
20231101,104400,169588508,1023,1023,1024,1023,1999
20231101,104300,167543530,1022,1022,1022,1022,0
20231101,104200,167543530,1022,1022,1022,1022,100
20231101,104100,167441330,1022,1022,1022,1022,0
20231101,104000,167441330,1022,1022,1022,1021,162
20231101,103900,167275773,1022,1023,1023,1022,6152
20231101,103800,160982306,1023,1023,1023,1023,66
20231101,103700,160914788,1023,1023,1023,1023,8
20231101,103600,160906604,1023,1023,1024,1023,11249
20231101,103500,149393327,1023,1023,1023,1023,1000
20231101,103400,148370327,1024,1021,1024,1021,122
20231101,103300,148245474,1024,1022,1024,1022,5003
20231101,103200,143132404,1023,1024,1024,1023,10
20231101,103100,143122173,1024,1024,1024,1024,25
20231101,103000,143096573,1022,1022,1022,1022,0
20231101,102900,143096573,1022,1022,1022,1022,717
20231101,102800,142363799,1024,1024,1024,1024,1075
20231101,102700,141262999,1022,1022,1022,1022,2
20231101,102600,141260955,1022,1022,1022,1022,2
20231101,102500,141258911,1021,1023,1023,1021,3680
20231101,102400,137499466,1022,1022,1022,1022,6
20231101,102300,137493334,1024,1024,1024,1024,1
20231101,102200,137492310,1022,1022,1022,1022,40
20231101,102100,137451430,1024,1023,1024,1023,1407
20231101,102000,136010762,1022,1023,1023,1022,286
20231101,101900,135718241,1023,1023,1023,1023,140
20231101,101800,135575021,1024,1024,1024,1024,2100
20231101,101700,133424621,1024,1024,1024,1024,182
20231101,101600,133238253,1026,1026,1026,1026,253
20231101,101500,132978675,1026,1025,1026,1025,2283
20231101,101400,130636357,1026,1026,1026,1026,1576
20231101,101300,129019381,1026,1022,1026,1022,5468
20231101,101200,123412980,1021,1024,1024,1021,5354
20231101,101100,117937099,1024,1024,1024,1024,5
20231101,101000,117931979,1024,1024,1024,1020,3011
20231101,100900,114854277,1024,1024,1024,1022,1014
20231101,100800,113817279,1024,1024,1024,1024,521
20231101,100700,113283775,1024,1025,1025,1024,19
20231101,100600,113264310,1026,1025,1026,1025,1000
20231101,100500,112238519,1026,1024,1026,1024,4696
20231101,100400,107425211,1025,1024,1025,1024,149
20231101,100300,107272634,1023,1024,1025,1023,4616
20231101,100200,102545898,1024,1024,1024,1024,441
20231101,100100,102094314,1023,1023,1023,1023,1978
20231101,100000,100070820,1024,1024,1024,1023,1628
20231101,095900,98403770,1024,1022,1024,1022,4209
20231101,095800,94095286,1022,1023,1023,1022,1533
20231101,095700,92527032,1023,1020,1023,1020,790
20231101,095600,91719747,1022,1022,1022,1020,229
20231101,095500,91486077,1020,1021,1021,1020,2410
20231101,095400,89025835,1021,1021,1021,1021,200
20231101,095300,88821635,1021,1022,1022,1021,84
20231101,095200,88735848,1022,1022,1022,1022,1
20231101,095100,88734826,1022,1022,1022,1022,72
20231101,095000,88661242,1022,1021,1022,1021,173
20231101,094900,88484437,1022,1022,1022,1022,215
20231101,094800,88264707,1022,1022,1022,1021,180
20231101,094700,88080767,1023,1022,1023,1022,787
20231101,094600,87276409,1022,1022,1022,1021,37
20231101,094500,87238606,1022,1022,1022,1022,9
20231101,094400,87229408,1023,1023,1023,1023,25
20231101,094300,87203833,1019,1022,1023,1019,2247
20231101,094200,84907508,1023,1024,1024,1022,59
20231101,094100,84847127,1024,1022,1024,1022,6888
20231101,094000,77799851,1021,1020,1021,1020,597
20231101,093900,77190760,1019,1019,1021,1019,845
20231101,093800,76329703,1020,1022,1022,1020,748
20231101,093700,75566735,1022,1024,1024,1022,21
20231101,093600,75545265,1024,1024,1024,1019,244
20231101,093500,75296435,1021,1021,1021,1021,362
20231101,093400,74926833,1021,1024,1025,1021,7777
20231101,093300,66961289,1024,1022,1024,1019,7542
20231101,093200,59246371,1021,1021,1022,1020,3599
20231101,093100,55573385,1021,1019,1021,1019,4366
20231101,093000,51116493,1018,1019,1019,1018,2021
20231101,092900,49058796,1018,1019,1019,1018,83
20231101,092800,48974236,1018,1018,1018,1018,780
20231101,092700,48180196,1018,1018,1018,1018,1
20231101,092600,48179178,1020,1020,1020,1015,5927
20231101,092500,42155749,1020,1019,1020,1019,94
20231101,092400,42059962,1018,1018,1018,1018,25
20231101,092300,42034512,1020,1021,1021,1020,180
20231101,092200,41850768,1021,1016,1021,1016,50
20231101,092100,41799782,1016,1022,1022,1016,6535
20231101,092000,35146054,1021,1023,1023,1021,3561
20231101,091900,31510175,1023,1021,1023,1020,4023
20231101,091800,27400753,1022,1021,1022,1021,1869
20231101,091700,25492153,1021,1021,1023,1018,5948
20231101,091600,19421304,1019,1018,1021,1018,4357
20231101,091500,14979930,1019,1020,1020,1019,646
20231101,091400,14321512,1021,1021,1022,1020,4551
20231101,091300,9678842,1021,1018,1022,1018,2076
20231101,091200,7560232,1019,1019,1019,1019,1052
20231101,091100,6488244,1019,1019,1019,1019,1439
20231101,091000,5021903,1019,1019,1019,1018,130
20231101,090900,4889450,1018,1018,1018,1017,599
20231101,090800,4279687,1018,1018,1018,1016,362
20231101,090700,3911179,1018,1019,1019,1018,102
20231101,090600,3807342,1016,1016,1016,1016,35
20231101,090500,3771782,1016,1016,1016,1016,8
20231101,090400,3763654,1020,1020,1020,1020,59
20231101,090300,3703474,1020,1015,1020,1015,208
20231101,090200,3492174,1014,1016,1016,1014,1145
20231101,090100,2329956,1015,1015,1015,1015,155
20231101,090000,2172631,1020,1015,1021,1015,2139