stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213100,480410462,1042,1042,1042,1042,7075
20231102,213000,480410462,1042,1042,1042,1042,0
20231102,212900,480410462,1042,1042,1042,1042,0
20231102,212800,480410462,1042,1042,1042,1042,0
20231102,212700,480410462,1042,1042,1042,1042,0
20231102,212600,480410462,1042,1042,1042,1042,0
20231102,212500,480410462,1042,1042,1042,1042,0
20231102,212400,480410462,1042,1042,1042,1042,0
20231102,212300,480410462,1042,1042,1042,1042,0
20231102,212200,480410462,1042,1042,1042,1042,0
20231102,212100,480410462,1042,1042,1042,1042,0
20231102,212000,480410462,1042,1042,1042,1042,0
20231102,211900,480410462,1042,1042,1042,1042,0
20231102,211800,480410462,1042,1042,1042,1042,0
20231102,211700,480410462,1042,1042,1042,1042,0
20231102,211600,480410462,1042,1042,1042,1042,0
20231102,211500,480410462,1042,1042,1042,1042,0
20231102,211400,480410462,1042,1042,1042,1042,0
20231102,211300,480410462,1042,1042,1042,1042,0
20231102,211200,480410462,1042,1042,1042,1042,0
20231102,211100,480410462,1042,1042,1042,1042,0
20231102,211000,480410462,1042,1042,1042,1042,0
20231102,210900,480410462,1042,1042,1042,1042,0
20231102,210800,480410462,1042,1042,1042,1042,0
20231102,210700,480410462,1042,1042,1042,1042,0
20231102,210600,480410462,1042,1042,1042,1042,0
20231102,210500,480410462,1042,1042,1042,1042,0
20231102,210400,480410462,1042,1042,1042,1042,0
20231102,210300,480410462,1042,1042,1042,1042,0
20231102,210200,480410462,1042,1042,1042,1042,0
20231102,210100,480410462,1042,1042,1042,1042,7075
20231102,210000,480410462,1042,1042,1042,1042,0
20231102,205900,480410462,1042,1042,1042,1042,0
20231102,205800,480410462,1042,1042,1042,1042,0
20231102,205700,480410462,1042,1042,1042,1042,0
20231102,205600,480410462,1042,1042,1042,1042,0
20231102,205500,480410462,1042,1042,1042,1042,0
20231102,205400,480410462,1042,1042,1042,1042,0
20231102,205300,480410462,1042,1042,1042,1042,0
20231102,205200,480410462,1042,1042,1042,1042,0
20231102,205100,480410462,1042,1042,1042,1042,0
20231102,205000,480410462,1042,1042,1042,1042,0
20231102,204900,480410462,1042,1042,1042,1042,0
20231102,204800,480410462,1042,1042,1042,1042,0
20231102,204700,480410462,1042,1042,1042,1042,0
20231102,204600,480410462,1042,1042,1042,1042,0
20231102,204500,480410462,1042,1042,1042,1042,0
20231102,204400,480410462,1042,1042,1042,1042,0
20231102,204300,480410462,1042,1042,1042,1042,0
20231102,204200,480410462,1042,1042,1042,1042,0
20231102,204100,480410462,1042,1042,1042,1042,0
20231102,204000,480410462,1042,1042,1042,1042,0
20231102,203900,480410462,1042,1042,1042,1042,0
20231102,203800,480410462,1042,1042,1042,1042,0
20231102,203700,480410462,1042,1042,1042,1042,0
20231102,203600,480410462,1042,1042,1042,1042,0
20231102,203500,480410462,1042,1042,1042,1042,0
20231102,203400,480410462,1042,1042,1042,1042,0
20231102,203300,480410462,1042,1042,1042,1042,0
20231102,203200,480410462,1042,1042,1042,1042,0
20231102,203100,480410462,1042,1042,1042,1042,7075
20231102,203000,480410462,1042,1042,1042,1042,0
20231102,202900,480410462,1042,1042,1042,1042,0
20231102,202800,480410462,1042,1042,1042,1042,0
20231102,202700,480410462,1042,1042,1042,1042,0
20231102,202600,480410462,1042,1042,1042,1042,0
20231102,202500,480410462,1042,1042,1042,1042,0
20231102,202400,480410462,1042,1042,1042,1042,0
20231102,202300,480410462,1042,1042,1042,1042,0
20231102,202200,480410462,1042,1042,1042,1042,0
20231102,202100,480410462,1042,1042,1042,1042,0
20231102,202000,480410462,1042,1042,1042,1042,0
20231102,201900,480410462,1042,1042,1042,1042,0
20231102,201800,480410462,1042,1042,1042,1042,0
20231102,201700,480410462,1042,1042,1042,1042,0
20231102,201600,480410462,1042,1042,1042,1042,0
20231102,201500,480410462,1042,1042,1042,1042,0
20231102,201400,480410462,1042,1042,1042,1042,0
20231102,201300,480410462,1042,1042,1042,1042,0
20231102,201200,480410462,1042,1042,1042,1042,0
20231102,201100,480410462,1042,1042,1042,1042,0
20231102,201000,480410462,1042,1042,1042,1042,0
20231102,200900,480410462,1042,1042,1042,1042,0
20231102,200800,480410462,1042,1042,1042,1042,0
20231102,200700,480410462,1042,1042,1042,1042,0
20231102,200600,480410462,1042,1042,1042,1042,0
20231102,200500,480410462,1042,1042,1042,1042,0
20231102,200400,480410462,1042,1042,1042,1042,0
20231102,200300,480410462,1042,1042,1042,1042,0
20231102,200200,480410462,1042,1042,1042,1042,0
20231102,200100,480410462,1042,1042,1042,1042,7075
20231102,200000,480410462,1042,1042,1042,1042,0
20231102,195900,480410462,1042,1042,1042,1042,0
20231102,195800,480410462,1042,1042,1042,1042,0
20231102,195700,480410462,1042,1042,1042,1042,0
20231102,195600,480410462,1042,1042,1042,1042,0
20231102,195500,480410462,1042,1042,1042,1042,0
20231102,195400,480410462,1042,1042,1042,1042,0
20231102,195300,480410462,1042,1042,1042,1042,0
20231102,195200,480410462,1042,1042,1042,1042,0
20231102,195100,480410462,1042,1042,1042,1042,0
20231102,195000,480410462,1042,1042,1042,1042,0
20231102,194900,480410462,1042,1042,1042,1042,0
20231102,194800,480410462,1042,1042,1042,1042,0
20231102,194700,480410462,1042,1042,1042,1042,0
20231102,194600,480410462,1042,1042,1042,1042,0
20231102,194500,480410462,1042,1042,1042,1042,0
20231102,194400,480410462,1042,1042,1042,1042,0
20231102,194300,480410462,1042,1042,1042,1042,0
20231102,194200,480410462,1042,1042,1042,1042,0
20231102,194100,480410462,1042,1042,1042,1042,0
20231102,194000,480410462,1042,1042,1042,1042,0
20231102,193900,480410462,1042,1042,1042,1042,0
20231102,193800,480410462,1042,1042,1042,1042,0
20231102,193700,480410462,1042,1042,1042,1042,0
20231102,193600,480410462,1042,1042,1042,1042,0
20231102,193500,480410462,1042,1042,1042,1042,0
20231102,193400,480410462,1042,1042,1042,1042,0
20231102,193300,480410462,1042,1042,1042,1042,0
20231102,193200,480410462,1042,1042,1042,1042,0
20231102,193100,480410462,1042,1042,1042,1042,7075
20231102,193000,480410462,1042,1042,1042,1042,0
20231102,192900,480410462,1042,1042,1042,1042,0
20231102,192800,480410462,1042,1042,1042,1042,0
20231102,192700,480410462,1042,1042,1042,1042,0
20231102,192600,480410462,1042,1042,1042,1042,0
20231102,192500,480410462,1042,1042,1042,1042,0
20231102,192400,480410462,1042,1042,1042,1042,0
20231102,192300,480410462,1042,1042,1042,1042,0
20231102,192200,480410462,1042,1042,1042,1042,0
20231102,192100,480410462,1042,1042,1042,1042,0
20231102,192000,480410462,1042,1042,1042,1042,0
20231102,191900,480410462,1042,1042,1042,1042,0
20231102,191800,480410462,1042,1042,1042,1042,0
20231102,191700,480410462,1042,1042,1042,1042,0
20231102,191600,480410462,1042,1042,1042,1042,0
20231102,191500,480410462,1042,1042,1042,1042,0
20231102,191400,480410462,1042,1042,1042,1042,0
20231102,191300,480410462,1042,1042,1042,1042,0
20231102,191200,480410462,1042,1042,1042,1042,0
20231102,191100,480410462,1042,1042,1042,1042,0
20231102,191000,480410462,1042,1042,1042,1042,0
20231102,190900,480410462,1042,1042,1042,1042,0
20231102,190800,480410462,1042,1042,1042,1042,0
20231102,190700,480410462,1042,1042,1042,1042,0
20231102,190600,480410462,1042,1042,1042,1042,0
20231102,190500,480410462,1042,1042,1042,1042,0
20231102,190400,480410462,1042,1042,1042,1042,0
20231102,190300,480410462,1042,1042,1042,1042,0
20231102,190200,480410462,1042,1042,1042,1042,0
20231102,190100,480410462,1042,1042,1042,1042,7075
20231102,190000,480410462,1042,1042,1042,1042,0
20231102,185900,480410462,1042,1042,1042,1042,0
20231102,185800,480410462,1042,1042,1042,1042,0
20231102,185700,480410462,1042,1042,1042,1042,0
20231102,185600,480410462,1042,1042,1042,1042,0
20231102,185500,480410462,1042,1042,1042,1042,0
20231102,185400,480410462,1042,1042,1042,1042,0
20231102,185300,480410462,1042,1042,1042,1042,0
20231102,185200,480410462,1042,1042,1042,1042,0
20231102,185100,480410462,1042,1042,1042,1042,0
20231102,185000,480410462,1042,1042,1042,1042,0
20231102,184900,480410462,1042,1042,1042,1042,0
20231102,184800,480410462,1042,1042,1042,1042,0
20231102,184700,480410462,1042,1042,1042,1042,0
20231102,184600,480410462,1042,1042,1042,1042,0
20231102,184500,480410462,1042,1042,1042,1042,0
20231102,184400,480410462,1042,1042,1042,1042,0
20231102,184300,480410462,1042,1042,1042,1042,0
20231102,184200,480410462,1042,1042,1042,1042,0
20231102,184100,480410462,1042,1042,1042,1042,0
20231102,184000,480410462,1042,1042,1042,1042,0
20231102,183900,480410462,1042,1042,1042,1042,0
20231102,183800,480410462,1042,1042,1042,1042,0
20231102,183700,480410462,1042,1042,1042,1042,0
20231102,183600,480410462,1042,1042,1042,1042,0
20231102,183500,480410462,1042,1042,1042,1042,0
20231102,183400,480410462,1042,1042,1042,1042,0
20231102,183300,480410462,1042,1042,1042,1042,0
20231102,183200,480410462,1042,1042,1042,1042,0
20231102,183100,480410462,1042,1042,1042,1042,7075
20231102,183000,480410462,1042,1042,1042,1042,0
20231102,182900,480410462,1042,1042,1042,1042,0
20231102,182800,480410462,1042,1042,1042,1042,0
20231102,182700,480410462,1042,1042,1042,1042,0
20231102,182600,480410462,1042,1042,1042,1042,0
20231102,182500,480410462,1042,1042,1042,1042,0
20231102,182400,480410462,1042,1042,1042,1042,0
20231102,182300,480410462,1042,1042,1042,1042,0
20231102,182200,480410462,1042,1042,1042,1042,0
20231102,182100,480410462,1042,1042,1042,1042,0
20231102,182000,480410462,1042,1042,1042,1042,0
20231102,181900,480410462,1042,1042,1042,1042,0
20231102,181800,480410462,1042,1042,1042,1042,0
20231102,181700,480410462,1042,1042,1042,1042,0
20231102,181600,480410462,1042,1042,1042,1042,0
20231102,181500,480410462,1042,1042,1042,1042,0
20231102,181400,480410462,1042,1042,1042,1042,0
20231102,181300,480410462,1042,1042,1042,1042,0
20231102,181200,480410462,1042,1042,1042,1042,0
20231102,181100,480410462,1042,1042,1042,1042,0
20231102,181000,480410462,1042,1042,1042,1042,0
20231102,180900,480410462,1042,1042,1042,1042,0
20231102,180800,480410462,1042,1042,1042,1042,0
20231102,180700,480410462,1042,1042,1042,1042,0
20231102,180600,480410462,1042,1042,1042,1042,0
20231102,180500,480410462,1042,1042,1042,1042,0
20231102,180400,480410462,1042,1042,1042,1042,0
20231102,180300,480410462,1042,1042,1042,1042,0
20231102,180200,480410462,1042,1042,1042,1042,0
20231102,180100,480410462,1042,1042,1042,1042,7075
20231102,180000,480410462,1042,1042,1042,1042,0
20231102,175900,480410462,1042,1042,1042,1042,0
20231102,175800,480410462,1042,1042,1042,1042,0
20231102,175700,480410462,1042,1042,1042,1042,0
20231102,175600,480410462,1042,1042,1042,1042,0
20231102,175500,480410462,1042,1042,1042,1042,0
20231102,175400,480410462,1042,1042,1042,1042,0
20231102,175300,480410462,1042,1042,1042,1042,0
20231102,175200,480410462,1042,1042,1042,1042,0
20231102,175100,480410462,1042,1042,1042,1042,0
20231102,175000,480410462,1042,1042,1042,1042,0
20231102,174900,480410462,1042,1042,1042,1042,0
20231102,174800,480410462,1042,1042,1042,1042,0
20231102,174700,480410462,1042,1042,1042,1042,0
20231102,174600,480410462,1042,1042,1042,1042,0
20231102,174500,480410462,1042,1042,1042,1042,0
20231102,174400,480410462,1042,1042,1042,1042,0
20231102,174300,480410462,1042,1042,1042,1042,0
20231102,174200,480410462,1042,1042,1042,1042,0
20231102,174100,480410462,1042,1042,1042,1042,0
20231102,174000,480410462,1042,1042,1042,1042,0
20231102,173900,480410462,1042,1042,1042,1042,0
20231102,173800,480410462,1042,1042,1042,1042,0
20231102,173700,480410462,1042,1042,1042,1042,0
20231102,173600,480410462,1042,1042,1042,1042,0
20231102,173500,480410462,1042,1042,1042,1042,0
20231102,173400,480410462,1042,1042,1042,1042,0
20231102,173300,480410462,1042,1042,1042,1042,0
20231102,173200,480410462,1042,1042,1042,1042,0
20231102,173100,480410462,1042,1042,1042,1042,7075
20231102,173000,480410462,1042,1042,1042,1042,0
20231102,172900,480410462,1042,1042,1042,1042,0
20231102,172800,480410462,1042,1042,1042,1042,0
20231102,172700,480410462,1042,1042,1042,1042,0
20231102,172600,480410462,1042,1042,1042,1042,0
20231102,172500,480410462,1042,1042,1042,1042,0
20231102,172400,480410462,1042,1042,1042,1042,0
20231102,172300,480410462,1042,1042,1042,1042,0
20231102,172200,480410462,1042,1042,1042,1042,0
20231102,172100,480410462,1042,1042,1042,1042,0
20231102,172000,480410462,1042,1042,1042,1042,0
20231102,171900,480410462,1042,1042,1042,1042,0
20231102,171800,480410462,1042,1042,1042,1042,0
20231102,171700,480410462,1042,1042,1042,1042,0
20231102,171600,480410462,1042,1042,1042,1042,0
20231102,171500,480410462,1042,1042,1042,1042,0
20231102,171400,480410462,1042,1042,1042,1042,0
20231102,171300,480410462,1042,1042,1042,1042,0
20231102,171200,480410462,1042,1042,1042,1042,0
20231102,171100,480410462,1042,1042,1042,1042,0
20231102,171000,480410462,1042,1042,1042,1042,0
20231102,170900,480410462,1042,1042,1042,1042,0
20231102,170800,480410462,1042,1042,1042,1042,0
20231102,170700,480410462,1042,1042,1042,1042,0
20231102,170600,480410462,1042,1042,1042,1042,0
20231102,170500,480410462,1042,1042,1042,1042,0
20231102,170400,480410462,1042,1042,1042,1042,0
20231102,170300,480410462,1042,1042,1042,1042,0
20231102,170200,480410462,1042,1042,1042,1042,0
20231102,170100,480410462,1042,1042,1042,1042,7075
20231102,170000,480410462,1042,1042,1042,1042,0
20231102,165900,480410462,1042,1042,1042,1042,0
20231102,165800,480410462,1042,1042,1042,1042,0
20231102,165700,480410462,1042,1042,1042,1042,0
20231102,165600,480410462,1042,1042,1042,1042,0
20231102,165500,480410462,1042,1042,1042,1042,0
20231102,165400,480410462,1042,1042,1042,1042,0
20231102,165300,480410462,1042,1042,1042,1042,0
20231102,165200,480410462,1042,1042,1042,1042,0
20231102,165100,480410462,1042,1042,1042,1042,0
20231102,165000,480410462,1042,1042,1042,1042,0
20231102,164900,480410462,1042,1042,1042,1042,0
20231102,164800,480410462,1042,1042,1042,1042,0
20231102,164700,480410462,1042,1042,1042,1042,0
20231102,164600,480410462,1042,1042,1042,1042,0
20231102,164500,480410462,1042,1042,1042,1042,0
20231102,164400,480410462,1042,1042,1042,1042,0
20231102,164300,480410462,1042,1042,1042,1042,0
20231102,164200,480410462,1042,1042,1042,1042,0
20231102,164100,480410462,1042,1042,1042,1042,0
20231102,164000,480410462,1042,1042,1042,1042,0
20231102,163900,480410462,1042,1042,1042,1042,0
20231102,163800,480410462,1042,1042,1042,1042,0
20231102,163700,480410462,1042,1042,1042,1042,0
20231102,163600,480410462,1042,1042,1042,1042,0
20231102,163500,480410462,1042,1042,1042,1042,0
20231102,163400,480410462,1042,1042,1042,1042,0
20231102,163300,480410462,1042,1042,1042,1042,0
20231102,163200,480410462,1042,1042,1042,1042,0
20231102,163100,480410462,1042,1042,1042,1042,7075
20231102,163000,480410462,1042,1042,1042,1042,0
20231102,162900,480410462,1042,1042,1042,1042,0
20231102,162800,480410462,1042,1042,1042,1042,0
20231102,162700,480410462,1042,1042,1042,1042,0
20231102,162600,480410462,1042,1042,1042,1042,0
20231102,162500,480410462,1042,1042,1042,1042,0
20231102,162400,480410462,1042,1042,1042,1042,0
20231102,162300,480410462,1042,1042,1042,1042,0
20231102,162200,480410462,1042,1042,1042,1042,0
20231102,162100,480410462,1042,1042,1042,1042,0
20231102,162000,480410462,1042,1042,1042,1042,0
20231102,161900,480410462,1042,1042,1042,1042,0
20231102,161800,480410462,1042,1042,1042,1042,0
20231102,161700,480410462,1042,1042,1042,1042,0
20231102,161600,480410462,1042,1042,1042,1042,0
20231102,161500,480410462,1042,1042,1042,1042,0
20231102,161400,480410462,1042,1042,1042,1042,0
20231102,161300,480410462,1042,1042,1042,1042,0
20231102,161200,480410462,1042,1042,1042,1042,0
20231102,161100,480410462,1042,1042,1042,1042,0
20231102,161000,480410462,1042,1042,1042,1042,0
20231102,160900,480410462,1042,1042,1042,1042,0
20231102,160800,480410462,1042,1042,1042,1042,0
20231102,160700,480410462,1042,1042,1042,1042,0
20231102,160600,480410462,1042,1042,1042,1042,0
20231102,160500,480410462,1042,1042,1042,1042,0
20231102,160400,480410462,1042,1042,1042,1042,0
20231102,160300,480410462,1042,1042,1042,1042,0
20231102,160200,480410462,1042,1042,1042,1042,0
20231102,160100,480410462,1042,1042,1042,1042,7075
20231102,160000,480410462,1042,1042,1042,1042,0
20231102,155900,480410462,1042,1042,1042,1042,0
20231102,155800,480410462,1042,1042,1042,1042,0
20231102,155700,480410462,1042,1042,1042,1042,0
20231102,155600,480410462,1042,1042,1042,1042,0
20231102,155500,480410462,1042,1042,1042,1042,0
20231102,155400,480410462,1042,1042,1042,1042,0
20231102,155300,480410462,1042,1042,1042,1042,0
20231102,155200,480410462,1042,1042,1042,1042,0
20231102,155100,480410462,1042,1042,1042,1042,0
20231102,155000,480410462,1042,1042,1042,1042,0
20231102,154900,480410462,1042,1042,1042,1042,0
20231102,154800,480410462,1042,1042,1042,1042,0
20231102,154700,480410462,1042,1042,1042,1042,0
20231102,154600,480410462,1042,1042,1042,1042,0
20231102,154500,480410462,1042,1042,1042,1042,0
20231102,154400,480410462,1042,1042,1042,1042,0
20231102,154300,480410462,1042,1042,1042,1042,0
20231102,154200,480410462,1042,1042,1042,1042,0
20231102,154100,480410462,1042,1042,1042,1042,0
20231102,154000,480410462,1042,1042,1042,1042,0
20231102,153900,480410462,1042,1042,1042,1042,0
20231102,153800,480410462,1042,1042,1042,1042,0
20231102,153700,480410462,1042,1042,1042,1042,0
20231102,153600,480410462,1042,1042,1042,1042,0
20231102,153500,480410462,1042,1042,1042,1042,0
20231102,153400,480410462,1042,1042,1042,1042,0
20231102,153300,480410462,1042,1042,1042,1042,0
20231102,153200,480410462,1042,1042,1042,1042,0
20231102,153100,480410462,1042,1042,1042,1042,7075
20231102,153000,480410462,1042,1042,1042,1042,7075
20231102,152900,473038312,1041,1041,1041,1041,0
20231102,152800,473038312,1041,1041,1041,1041,0
20231102,152700,473038312,1041,1041,1041,1041,0
20231102,152600,473038312,1041,1041,1041,1041,0
20231102,152500,473038312,1041,1041,1041,1041,0
20231102,152400,473038312,1041,1041,1041,1041,0
20231102,152300,473038312,1041,1041,1041,1041,0
20231102,152200,473038312,1041,1041,1041,1041,0
20231102,152100,473038312,1041,1041,1041,1041,0
20231102,152000,473038312,1041,1041,1041,1041,0
20231102,151900,473038312,1041,1040,1042,1040,1539
20231102,151800,471437640,1040,1041,1042,1040,1102
20231102,151700,470290475,1040,1040,1040,1040,0
20231102,151600,470290475,1040,1041,1041,1040,986
20231102,151500,469265033,1040,1041,1041,1040,3
20231102,151400,469261912,1041,1042,1042,1041,131
20231102,151300,469125540,1041,1042,1042,1041,220
20231102,151200,468896350,1042,1041,1042,1040,1140
20231102,151100,467709755,1041,1040,1041,1040,37
20231102,151000,467671248,1042,1042,1042,1042,5
20231102,150900,467666038,1042,1040,1042,1039,5739
20231102,150800,461695894,1041,1040,1041,1040,12
20231102,150700,461683412,1040,1040,1040,1040,387
20231102,150600,461280932,1039,1041,1041,1039,2752
20231102,150500,458418880,1040,1039,1040,1039,286
20231102,150400,458121442,1041,1041,1041,1041,0
20231102,150300,458121442,1041,1041,1041,1041,2
20231102,150200,458119360,1041,1041,1041,1041,84
20231102,150100,458031916,1041,1041,1041,1041,989
20231102,150000,457002367,1041,1040,1041,1040,15
20231102,145900,456986766,1040,1041,1041,1040,958
20231102,145800,455989600,1041,1041,1041,1041,0
20231102,145700,455989600,1041,1041,1041,1041,4
20231102,145600,455985436,1041,1041,1041,1041,14
20231102,145500,455970862,1041,1041,1041,1041,2
20231102,145400,455968780,1041,1041,1041,1041,4
20231102,145300,455964616,1040,1041,1041,1040,26
20231102,145200,455937565,1041,1041,1041,1041,0
20231102,145100,455937565,1041,1041,1041,1040,502
20231102,145000,455415010,1041,1041,1041,1041,0
20231102,144900,455415010,1041,1041,1041,1041,101
20231102,144800,455309869,1041,1039,1041,1039,80
20231102,144700,455226747,1041,1040,1041,1040,103
20231102,144600,455119577,1041,1041,1041,1040,9
20231102,144500,455110211,1041,1041,1041,1041,6
20231102,144400,455103965,1041,1041,1041,1041,2
20231102,144300,455101883,1039,1039,1039,1039,9
20231102,144200,455092532,1039,1039,1039,1039,0
20231102,144100,455092532,1039,1039,1039,1039,0
20231102,144000,455092532,1039,1039,1039,1039,1
20231102,143900,455091493,1039,1041,1041,1039,18
20231102,143800,455072775,1041,1040,1041,1036,5001
20231102,143700,449885569,1041,1041,1041,1041,1500
20231102,143600,448324069,1041,1038,1041,1038,12383
20231102,143500,435446778,1038,1038,1038,1038,14
20231102,143400,435432246,1038,1039,1039,1038,12
20231102,143300,435419788,1038,1037,1038,1037,839
20231102,143200,434548910,1038,1038,1038,1038,326
20231102,143100,434210522,1038,1038,1038,1038,120
20231102,143000,434085962,1037,1037,1037,1037,410
20231102,142900,433660792,1037,1038,1038,1037,1110
20231102,142800,432508622,1038,1038,1038,1038,0
20231102,142700,432508622,1038,1039,1039,1038,641
20231102,142600,431843164,1038,1038,1038,1038,679
20231102,142500,431138362,1038,1038,1038,1038,25
20231102,142400,431112412,1038,1038,1038,1037,1072
20231102,142300,429999953,1038,1038,1038,1038,3
20231102,142200,429996839,1037,1038,1038,1037,213
20231102,142100,429775948,1038,1038,1038,1038,5
20231102,142000,429770758,1038,1038,1038,1038,1000
20231102,141900,428732758,1038,1038,1038,1038,0
20231102,141800,428732758,1038,1038,1038,1038,0
20231102,141700,428732758,1038,1038,1038,1038,40
20231102,141600,428691238,1038,1038,1038,1038,0
20231102,141500,428691238,1038,1038,1038,1038,0
20231102,141400,428691238,1038,1038,1038,1038,0
20231102,141300,428691238,1038,1038,1038,1038,44
20231102,141200,428645566,1038,1038,1038,1038,296
20231102,141100,428338318,1037,1038,1038,1037,82
20231102,141000,428253218,1037,1037,1037,1037,124
20231102,140900,428124630,1037,1038,1038,1037,5000
20231102,140800,422938515,1039,1039,1039,1039,0
20231102,140700,422938515,1039,1039,1039,1039,1
20231102,140600,422937476,1039,1039,1039,1039,52
20231102,140500,422883448,1038,1038,1038,1038,10
20231102,140400,422873068,1038,1038,1038,1038,0
20231102,140300,422873068,1038,1040,1040,1038,5826
20231102,140200,416824815,1038,1038,1038,1038,0
20231102,140100,416824815,1038,1039,1039,1038,3012
20231102,140000,413698217,1039,1039,1039,1039,50
20231102,135900,413646267,1040,1040,1040,1040,0
20231102,135800,413646267,1040,1040,1040,1040,2
20231102,135700,413644187,1040,1040,1040,1040,2
20231102,135600,413642107,1039,1040,1040,1039,3521
20231102,135500,409983224,1041,1041,1041,1041,0
20231102,135400,409983224,1041,1041,1041,1041,0
20231102,135300,409983224,1041,1041,1041,1041,291
20231102,135200,409680293,1040,1040,1040,1040,0
20231102,135100,409680293,1040,1041,1041,1040,2972
20231102,135000,406589351,1041,1042,1042,1041,3428
20231102,134900,403020670,1042,1042,1042,1042,20
20231102,134800,402999830,1042,1042,1042,1042,1000
20231102,134700,401957830,1042,1042,1042,1042,10
20231102,134600,401947410,1042,1042,1042,1042,288
20231102,134500,401647314,1042,1042,1042,1042,0
20231102,134400,401647314,1042,1042,1042,1042,0
20231102,134300,401647314,1042,1042,1042,1042,0
20231102,134200,401647314,1042,1042,1042,1042,0
20231102,134100,401647314,1042,1042,1042,1042,58
20231102,134000,401586878,1042,1042,1042,1042,650
20231102,133900,400909578,1042,1042,1042,1042,1296
20231102,133800,399559146,1042,1042,1042,1042,11317
20231102,133700,387766832,1042,1042,1042,1042,1010
20231102,133600,386714412,1042,1043,1043,1042,1135
20231102,133500,385531741,1042,1042,1042,1042,2
20231102,133400,385529657,1043,1044,1044,1043,926
20231102,133300,384563813,1044,1044,1044,1044,140
20231102,133200,384417653,1043,1043,1043,1043,5
20231102,133100,384412438,1043,1043,1043,1043,75
20231102,133000,384334213,1043,1043,1043,1043,2425
20231102,132900,381804938,1043,1043,1044,1043,806
20231102,132800,380963728,1043,1042,1043,1042,1013
20231102,132700,379907611,1043,1043,1043,1043,4
20231102,132600,379903439,1043,1043,1043,1043,37
20231102,132500,379864848,1042,1042,1042,1042,19
20231102,132400,379845050,1042,1042,1042,1042,1047
20231102,132300,378754076,1042,1042,1042,1042,16
20231102,132200,378737404,1044,1044,1044,1044,5939
20231102,132100,372537088,1044,1044,1044,1044,1067
20231102,132000,371423140,1044,1043,1044,1043,1050
20231102,131900,370327940,1044,1044,1044,1044,0
20231102,131800,370327940,1044,1043,1044,1042,3115
20231102,131700,367078631,1044,1044,1044,1044,10
20231102,131600,367068191,1044,1043,1044,1043,69
20231102,131500,366996222,1044,1044,1044,1044,500
20231102,131400,366474222,1043,1043,1043,1043,2819
20231102,131300,363534005,1042,1042,1042,1042,6
20231102,131200,363527753,1043,1043,1043,1043,1
20231102,131100,363526710,1042,1042,1042,1042,0
20231102,131000,363526710,1042,1042,1042,1042,0
20231102,130900,363526710,1042,1042,1042,1042,40
20231102,130800,363485030,1042,1042,1042,1042,1
20231102,130700,363483988,1042,1042,1042,1042,2059
20231102,130600,361338510,1043,1043,1043,1043,1174
20231102,130500,360114028,1042,1042,1042,1042,0
20231102,130400,360114028,1042,1042,1042,1042,910
20231102,130300,359165808,1043,1043,1043,1043,1298
20231102,130200,357811994,1043,1043,1043,1043,48
20231102,130100,357761930,1044,1044,1044,1044,0
20231102,130000,357761930,1044,1043,1044,1042,1935
20231102,125900,355743787,1044,1044,1044,1044,148
20231102,125800,355589275,1044,1045,1045,1044,131
20231102,125700,355452510,1044,1044,1044,1044,315
20231102,125600,355123650,1044,1044,1044,1044,446
20231102,125500,354658026,1045,1045,1045,1045,0
20231102,125400,354658026,1045,1045,1045,1045,1
20231102,125300,354656981,1044,1044,1044,1044,385
20231102,125200,354255041,1044,1044,1044,1044,1242
20231102,125100,352958393,1045,1045,1046,1045,3082
20231102,125000,349737501,1045,1044,1045,1044,2711
20231102,124900,346907152,1043,1043,1044,1043,1027
20231102,124800,345835984,1043,1043,1043,1043,333
20231102,124700,345488665,1044,1044,1044,1043,1339
20231102,124600,344091311,1044,1044,1045,1044,1941
20231102,124500,342064892,1044,1044,1045,1043,10995
20231102,124400,330582946,1043,1041,1043,1041,10589
20231102,124300,319543519,1041,1041,1041,1041,742
20231102,124200,318771097,1041,1041,1041,1041,1864
20231102,124100,316830673,1041,1041,1041,1041,300
20231102,124000,316518373,1041,1041,1041,1041,892
20231102,123900,315589801,1040,1040,1040,1040,10
20231102,123800,315579401,1040,1040,1040,1040,243
20231102,123700,315326681,1040,1040,1040,1040,179
20231102,123600,315140521,1040,1040,1040,1040,0
20231102,123500,315140521,1040,1040,1040,1039,943
20231102,123400,314160343,1040,1040,1040,1040,10197
20231102,123300,303555463,1040,1040,1040,1040,8
20231102,123200,303547143,1040,1040,1040,1040,139
20231102,123100,303402583,1040,1040,1040,1040,0
20231102,123000,303402583,1040,1040,1040,1039,156
20231102,122900,303240448,1040,1040,1040,1040,0
20231102,122800,303240448,1040,1040,1040,1040,0
20231102,122700,303240448,1040,1040,1040,1040,1
20231102,122600,303239408,1038,1039,1039,1038,40
20231102,122500,303197868,1039,1039,1039,1039,0
20231102,122400,303197868,1039,1039,1039,1039,321
20231102,122300,302864349,1039,1039,1039,1039,514
20231102,122200,302330303,1039,1039,1039,1039,250
20231102,122100,302070553,1039,1039,1039,1039,0
20231102,122000,302070553,1039,1039,1039,1039,1565
20231102,121900,300444518,1039,1039,1039,1039,7
20231102,121800,300437245,1038,1038,1038,1038,1500
20231102,121700,298880245,1039,1039,1039,1039,10
20231102,121600,298869855,1039,1039,1039,1039,6
20231102,121500,298863621,1039,1039,1039,1039,21
20231102,121400,298841802,1039,1039,1039,1039,0
20231102,121300,298841802,1039,1039,1039,1039,100
20231102,121200,298737902,1039,1039,1039,1039,1
20231102,121100,298736863,1038,1038,1038,1038,0
20231102,121000,298736863,1038,1038,1038,1038,0
20231102,120900,298736863,1038,1038,1038,1038,0
20231102,120800,298736863,1038,1038,1038,1038,200
20231102,120700,298529263,1039,1039,1039,1039,30
20231102,120600,298498093,1039,1039,1039,1039,2
20231102,120500,298496015,1039,1039,1039,1039,0
20231102,120400,298496015,1039,1039,1039,1039,30
20231102,120300,298464845,1039,1039,1039,1039,20
20231102,120200,298444065,1038,1039,1039,1038,55
20231102,120100,298386944,1039,1039,1039,1039,501
20231102,120000,297866405,1039,1039,1039,1039,0
20231102,115900,297866405,1039,1039,1039,1039,1512
20231102,115800,296295437,1040,1040,1040,1040,0
20231102,115700,296295437,1040,1040,1040,1040,20
20231102,115600,296274637,1040,1039,1040,1039,1002
20231102,115500,295233557,1039,1040,1040,1039,260
20231102,115400,294963357,1040,1040,1040,1040,31
20231102,115300,294931117,1040,1040,1040,1040,3005
20231102,115200,291805917,1040,1040,1040,1040,0
20231102,115100,291805917,1040,1040,1040,1040,146
20231102,115000,291654077,1040,1040,1040,1040,0
20231102,114900,291654077,1040,1040,1040,1040,557
20231102,114800,291074797,1039,1039,1039,1039,20
20231102,114700,291054017,1039,1040,1040,1039,1066
20231102,114600,289945477,1041,1041,1041,1041,60
20231102,114500,289883017,1041,1041,1041,1041,156
20231102,114400,289720621,1041,1041,1041,1041,1300
20231102,114300,288367321,1041,1041,1041,1041,120
20231102,114200,288242401,1041,1041,1041,1041,802
20231102,114100,287407519,1040,1040,1040,1040,404
20231102,114000,286987359,1040,1040,1040,1040,1118
20231102,113900,285824639,1040,1040,1040,1040,110
20231102,113800,285710239,1040,1040,1040,1040,65
20231102,113700,285642639,1040,1040,1040,1040,10
20231102,113600,285632239,1039,1039,1039,1039,200
20231102,113500,285424439,1039,1039,1039,1039,10
20231102,113400,285414049,1039,1039,1039,1039,200
20231102,113300,285206249,1039,1039,1039,1039,0
20231102,113200,285206249,1039,1039,1039,1039,800
20231102,113100,284375049,1038,1038,1038,1038,117
20231102,113000,284253603,1038,1038,1038,1038,10
20231102,112900,284243223,1039,1039,1039,1039,0
20231102,112800,284243223,1039,1039,1039,1039,64
20231102,112700,284176727,1040,1040,1040,1040,50
20231102,112600,284124727,1041,1041,1041,1041,0
20231102,112500,284124727,1041,1041,1041,1041,0
20231102,112400,284124727,1041,1041,1041,1041,1
20231102,112300,284123686,1041,1041,1041,1041,2
20231102,112200,284121604,1040,1041,1041,1040,62
20231102,112100,284057093,1041,1041,1041,1041,0
20231102,112000,284057093,1041,1041,1041,1041,0
20231102,111900,284057093,1041,1041,1041,1041,2005
20231102,111800,281969888,1037,1040,1040,1037,12253
20231102,111700,269253628,1039,1039,1039,1039,1826
20231102,111600,267356414,1039,1039,1039,1039,1
20231102,111500,267355375,1038,1038,1038,1038,2501
20231102,111400,264759337,1038,1038,1038,1038,102
20231102,111300,264653461,1038,1038,1038,1038,614
20231102,111200,264016129,1038,1037,1038,1037,1801
20231102,111100,262148435,1037,1037,1037,1037,0
20231102,111000,262148435,1037,1038,1038,1037,161
20231102,110900,261981467,1038,1038,1038,1038,50
20231102,110800,261929567,1038,1039,1039,1038,3296
20231102,110700,258508291,1038,1038,1038,1038,0
20231102,110600,258508291,1038,1038,1038,1038,490
20231102,110500,257999671,1038,1038,1038,1038,3002
20231102,110400,254883595,1038,1037,1038,1037,3
20231102,110300,254880482,1038,1038,1038,1038,949
20231102,110200,253895420,1038,1039,1039,1038,637
20231102,110100,253233709,1038,1038,1038,1038,500
20231102,110000,252714709,1038,1038,1038,1038,152
20231102,105900,252556933,1037,1038,1038,1037,5817
20231102,105800,246519494,1040,1039,1040,1039,122
20231102,105700,246392726,1040,1040,1040,1040,0
20231102,105600,246392726,1040,1040,1040,1040,31
20231102,105500,246360486,1039,1039,1039,1039,2051
20231102,105400,244229497,1039,1040,1040,1039,38
20231102,105300,244189992,1040,1040,1040,1040,1675
20231102,105200,242447992,1040,1040,1040,1040,1046
20231102,105100,241360152,1040,1040,1040,1040,0
20231102,105000,241360152,1040,1040,1040,1040,1414
20231102,104900,239889592,1040,1040,1040,1040,165
20231102,104800,239717992,1040,1040,1040,1040,100
20231102,104700,239613992,1040,1040,1040,1040,0
20231102,104600,239613992,1040,1040,1040,1040,1237
20231102,104500,238327512,1040,1040,1040,1040,263
20231102,104400,238053992,1040,1040,1041,1040,16
20231102,104300,238037341,1040,1040,1040,1040,500
20231102,104200,237517341,1041,1041,1041,1040,23
20231102,104100,237493399,1041,1041,1041,1041,37
20231102,104000,237454882,1040,1040,1041,1040,1446
20231102,103900,235951021,1041,1041,1041,1041,45
20231102,103800,235904176,1042,1042,1042,1042,0
20231102,103700,235904176,1042,1042,1042,1042,1
20231102,103600,235903134,1040,1041,1041,1040,10
20231102,103500,235892733,1040,1041,1041,1040,76
20231102,103400,235813618,1041,1041,1041,1041,2026
20231102,103300,233704552,1042,1042,1042,1042,500
20231102,103200,233183552,1042,1042,1042,1042,347
20231102,103100,232821978,1041,1041,1041,1041,2005
20231102,103000,230734773,1042,1042,1042,1042,731
20231102,102900,229973071,1042,1042,1042,1041,1929
20231102,102800,227964472,1041,1042,1042,1041,75
20231102,102700,227886377,1042,1042,1042,1042,0
20231102,102600,227886377,1042,1042,1042,1042,841
20231102,102500,227010055,1042,1042,1042,1042,4164
20231102,102400,222671167,1042,1042,1042,1042,500
20231102,102300,222150167,1042,1041,1042,1041,1182
20231102,102200,220919704,1042,1042,1042,1042,2
20231102,102100,220917620,1042,1042,1042,1042,222
20231102,102000,220686296,1041,1041,1041,1041,278
20231102,101900,220396898,1040,1041,1041,1040,17
20231102,101800,220379211,1041,1041,1041,1040,9
20231102,101700,220369844,1041,1042,1042,1041,12
20231102,101600,220357347,1042,1042,1042,1042,2
20231102,101500,220355263,1040,1040,1040,1040,943
20231102,101400,219374543,1040,1040,1040,1040,205
20231102,101300,219161343,1040,1040,1040,1040,13
20231102,101200,219147823,1040,1040,1040,1040,387
20231102,101100,218745343,1040,1038,1040,1038,410
20231102,101000,218319063,1037,1037,1037,1037,0
20231102,100900,218319063,1037,1043,1043,1037,1027
20231102,100800,217251884,1043,1040,1043,1040,10684
20231102,100700,206125041,1040,1041,1041,1040,32
20231102,100600,206091739,1041,1040,1041,1040,303
20231102,100500,205776616,1039,1039,1039,1039,20
20231102,100400,205755836,1039,1040,1040,1039,2431
20231102,100300,203227598,1041,1040,1041,1040,670
20231102,100200,202530138,1041,1040,1041,1040,4107
20231102,100100,198258798,1040,1040,1040,1040,44
20231102,100000,198213038,1039,1039,1039,1039,385
20231102,095900,197813023,1038,1040,1040,1038,127
20231102,095800,197681070,1035,1036,1036,1033,52306
20231102,095700,143546584,1036,1039,1039,1036,1317
20231102,095600,142178281,1039,1040,1040,1039,889
20231102,095500,141253722,1039,1038,1039,1038,250
20231102,095400,140993977,1036,1036,1036,1036,21464
20231102,095300,118757273,1036,1036,1036,1036,51
20231102,095200,118704437,1036,1036,1036,1035,5154
20231102,095100,113365356,1036,1040,1040,1036,30988
20231102,095000,81194292,1040,1041,1041,1040,661
20231102,094900,80506223,1041,1040,1041,1040,553
20231102,094800,79931102,1040,1040,1040,1040,819
20231102,094700,79079342,1041,1041,1041,1041,50
20231102,094600,79027292,1041,1041,1041,1041,1
20231102,094500,79026251,1041,1040,1041,1040,1647
20231102,094400,77311753,1040,1040,1040,1040,0
20231102,094300,77311753,1040,1041,1041,1040,11
20231102,094200,77300304,1041,1041,1041,1041,1323
20231102,094100,75923061,1041,1041,1042,1038,2548
20231102,094000,73271134,1038,1040,1041,1038,10188
20231102,093900,62666878,1039,1039,1039,1038,1688
20231102,093800,60913129,1038,1038,1038,1038,0
20231102,093700,60913129,1038,1038,1039,1038,455
20231102,093600,60440717,1038,1037,1038,1037,8
20231102,093500,60432415,1038,1038,1038,1038,5
20231102,093400,60427225,1038,1037,1038,1036,2045
20231102,093300,58307844,1036,1036,1036,1036,202
20231102,093200,58098572,1036,1036,1036,1035,133
20231102,093100,57960785,1036,1036,1036,1036,3
20231102,093000,57957677,1036,1036,1036,1036,1461
20231102,092900,56444081,1036,1037,1037,1035,2356
20231102,092800,54002557,1037,1039,1039,1037,2371
20231102,092700,51543792,1038,1038,1038,1038,209
20231102,092600,51326850,1038,1038,1038,1038,502
20231102,092500,50805774,1038,1038,1038,1038,15
20231102,092400,50790204,1038,1034,1038,1033,1286
20231102,092300,49461731,1032,1034,1034,1031,5866
20231102,092200,43399400,1034,1040,1040,1034,2349
20231102,092100,40966923,1037,1039,1039,1037,5562
20231102,092000,35193275,1039,1040,1040,1039,2284
20231102,091900,32818415,1041,1041,1041,1041,206
20231102,091800,32603969,1041,1043,1044,1041,5927
20231102,091700,26428373,1043,1042,1043,1041,7263
20231102,091600,18857502,1042,1042,1042,1041,3972
20231102,091500,14719021,1042,1042,1042,1042,47
20231102,091400,14670047,1042,1041,1042,1041,1724
20231102,091300,12875276,1043,1041,1043,1041,1200
20231102,091200,11625288,1041,1040,1041,1040,641
20231102,091100,10958647,1039,1039,1039,1039,3
20231102,091000,10955530,1040,1038,1040,1038,2622
20231102,090900,8230536,1038,1040,1040,1038,658
20231102,090800,7547243,1041,1039,1041,1039,2670
20231102,090700,4773091,1038,1038,1038,1038,28
20231102,090600,4744027,1039,1039,1039,1039,399
20231102,090500,4329466,1039,1039,1041,1039,1467
20231102,090400,2803928,1038,1038,1039,1038,223
20231102,090300,2572338,1038,1040,1040,1038,880
20231102,090200,1657783,1040,1040,1041,1040,635
20231102,090100,996980,1040,1038,1040,1038,190
20231102,090000,799527,1037,1037,1037,1037,771