stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212900,1142086729,1080,1080,1080,1080,19623
20231103,212800,1142086729,1080,1080,1080,1080,0
20231103,212700,1142086729,1080,1080,1080,1080,0
20231103,212600,1142086729,1080,1080,1080,1080,0
20231103,212500,1142086729,1080,1080,1080,1080,0
20231103,212400,1142086729,1080,1080,1080,1080,0
20231103,212300,1142086729,1080,1080,1080,1080,0
20231103,212200,1142086729,1080,1080,1080,1080,0
20231103,212100,1142086729,1080,1080,1080,1080,0
20231103,212000,1142086729,1080,1080,1080,1080,0
20231103,211900,1142086729,1080,1080,1080,1080,0
20231103,211800,1142086729,1080,1080,1080,1080,0
20231103,211700,1142086729,1080,1080,1080,1080,0
20231103,211600,1142086729,1080,1080,1080,1080,0
20231103,211500,1142086729,1080,1080,1080,1080,0
20231103,211400,1142086729,1080,1080,1080,1080,0
20231103,211300,1142086729,1080,1080,1080,1080,0
20231103,211200,1142086729,1080,1080,1080,1080,0
20231103,211100,1142086729,1080,1080,1080,1080,0
20231103,211000,1142086729,1080,1080,1080,1080,0
20231103,210900,1142086729,1080,1080,1080,1080,0
20231103,210800,1142086729,1080,1080,1080,1080,0
20231103,210700,1142086729,1080,1080,1080,1080,0
20231103,210600,1142086729,1080,1080,1080,1080,0
20231103,210500,1142086729,1080,1080,1080,1080,0
20231103,210400,1142086729,1080,1080,1080,1080,0
20231103,210300,1142086729,1080,1080,1080,1080,0
20231103,210200,1142086729,1080,1080,1080,1080,0
20231103,210100,1142086729,1080,1080,1080,1080,0
20231103,210000,1142086729,1080,1080,1080,1080,0
20231103,205900,1142086729,1080,1080,1080,1080,19623
20231103,205800,1142086729,1080,1080,1080,1080,0
20231103,205700,1142086729,1080,1080,1080,1080,0
20231103,205600,1142086729,1080,1080,1080,1080,0
20231103,205500,1142086729,1080,1080,1080,1080,0
20231103,205400,1142086729,1080,1080,1080,1080,0
20231103,205300,1142086729,1080,1080,1080,1080,0
20231103,205200,1142086729,1080,1080,1080,1080,0
20231103,205100,1142086729,1080,1080,1080,1080,0
20231103,205000,1142086729,1080,1080,1080,1080,0
20231103,204900,1142086729,1080,1080,1080,1080,0
20231103,204800,1142086729,1080,1080,1080,1080,0
20231103,204700,1142086729,1080,1080,1080,1080,0
20231103,204600,1142086729,1080,1080,1080,1080,0
20231103,204500,1142086729,1080,1080,1080,1080,0
20231103,204400,1142086729,1080,1080,1080,1080,0
20231103,204300,1142086729,1080,1080,1080,1080,0
20231103,204200,1142086729,1080,1080,1080,1080,0
20231103,204100,1142086729,1080,1080,1080,1080,0
20231103,204000,1142086729,1080,1080,1080,1080,0
20231103,203900,1142086729,1080,1080,1080,1080,0
20231103,203800,1142086729,1080,1080,1080,1080,0
20231103,203700,1142086729,1080,1080,1080,1080,0
20231103,203600,1142086729,1080,1080,1080,1080,0
20231103,203500,1142086729,1080,1080,1080,1080,0
20231103,203400,1142086729,1080,1080,1080,1080,0
20231103,203300,1142086729,1080,1080,1080,1080,0
20231103,203200,1142086729,1080,1080,1080,1080,0
20231103,203100,1142086729,1080,1080,1080,1080,0
20231103,203000,1142086729,1080,1080,1080,1080,0
20231103,202900,1142086729,1080,1080,1080,1080,19623
20231103,202800,1142086729,1080,1080,1080,1080,0
20231103,202700,1142086729,1080,1080,1080,1080,0
20231103,202600,1142086729,1080,1080,1080,1080,0
20231103,202500,1142086729,1080,1080,1080,1080,0
20231103,202400,1142086729,1080,1080,1080,1080,0
20231103,202300,1142086729,1080,1080,1080,1080,0
20231103,202200,1142086729,1080,1080,1080,1080,0
20231103,202100,1142086729,1080,1080,1080,1080,0
20231103,202000,1142086729,1080,1080,1080,1080,0
20231103,201900,1142086729,1080,1080,1080,1080,0
20231103,201800,1142086729,1080,1080,1080,1080,0
20231103,201700,1142086729,1080,1080,1080,1080,0
20231103,201600,1142086729,1080,1080,1080,1080,0
20231103,201500,1142086729,1080,1080,1080,1080,0
20231103,201400,1142086729,1080,1080,1080,1080,0
20231103,201300,1142086729,1080,1080,1080,1080,0
20231103,201200,1142086729,1080,1080,1080,1080,0
20231103,201100,1142086729,1080,1080,1080,1080,0
20231103,201000,1142086729,1080,1080,1080,1080,0
20231103,200900,1142086729,1080,1080,1080,1080,0
20231103,200800,1142086729,1080,1080,1080,1080,0
20231103,200700,1142086729,1080,1080,1080,1080,0
20231103,200600,1142086729,1080,1080,1080,1080,0
20231103,200500,1142086729,1080,1080,1080,1080,0
20231103,200400,1142086729,1080,1080,1080,1080,0
20231103,200300,1142086729,1080,1080,1080,1080,0
20231103,200200,1142086729,1080,1080,1080,1080,0
20231103,200100,1142086729,1080,1080,1080,1080,0
20231103,200000,1142086729,1080,1080,1080,1080,0
20231103,195900,1142086729,1080,1080,1080,1080,19623
20231103,195800,1142086729,1080,1080,1080,1080,0
20231103,195700,1142086729,1080,1080,1080,1080,0
20231103,195600,1142086729,1080,1080,1080,1080,0
20231103,195500,1142086729,1080,1080,1080,1080,0
20231103,195400,1142086729,1080,1080,1080,1080,0
20231103,195300,1142086729,1080,1080,1080,1080,0
20231103,195200,1142086729,1080,1080,1080,1080,0
20231103,195100,1142086729,1080,1080,1080,1080,0
20231103,195000,1142086729,1080,1080,1080,1080,0
20231103,194900,1142086729,1080,1080,1080,1080,0
20231103,194800,1142086729,1080,1080,1080,1080,0
20231103,194700,1142086729,1080,1080,1080,1080,0
20231103,194600,1142086729,1080,1080,1080,1080,0
20231103,194500,1142086729,1080,1080,1080,1080,0
20231103,194400,1142086729,1080,1080,1080,1080,0
20231103,194300,1142086729,1080,1080,1080,1080,0
20231103,194200,1142086729,1080,1080,1080,1080,0
20231103,194100,1142086729,1080,1080,1080,1080,0
20231103,194000,1142086729,1080,1080,1080,1080,0
20231103,193900,1142086729,1080,1080,1080,1080,0
20231103,193800,1142086729,1080,1080,1080,1080,0
20231103,193700,1142086729,1080,1080,1080,1080,0
20231103,193600,1142086729,1080,1080,1080,1080,0
20231103,193500,1142086729,1080,1080,1080,1080,0
20231103,193400,1142086729,1080,1080,1080,1080,0
20231103,193300,1142086729,1080,1080,1080,1080,0
20231103,193200,1142086729,1080,1080,1080,1080,0
20231103,193100,1142086729,1080,1080,1080,1080,0
20231103,193000,1142086729,1080,1080,1080,1080,0
20231103,192900,1142086729,1080,1080,1080,1080,19623
20231103,192800,1142086729,1080,1080,1080,1080,0
20231103,192700,1142086729,1080,1080,1080,1080,0
20231103,192600,1142086729,1080,1080,1080,1080,0
20231103,192500,1142086729,1080,1080,1080,1080,0
20231103,192400,1142086729,1080,1080,1080,1080,0
20231103,192300,1142086729,1080,1080,1080,1080,0
20231103,192200,1142086729,1080,1080,1080,1080,0
20231103,192100,1142086729,1080,1080,1080,1080,0
20231103,192000,1142086729,1080,1080,1080,1080,0
20231103,191900,1142086729,1080,1080,1080,1080,0
20231103,191800,1142086729,1080,1080,1080,1080,0
20231103,191700,1142086729,1080,1080,1080,1080,0
20231103,191600,1142086729,1080,1080,1080,1080,0
20231103,191500,1142086729,1080,1080,1080,1080,0
20231103,191400,1142086729,1080,1080,1080,1080,0
20231103,191300,1142086729,1080,1080,1080,1080,0
20231103,191200,1142086729,1080,1080,1080,1080,0
20231103,191100,1142086729,1080,1080,1080,1080,0
20231103,191000,1142086729,1080,1080,1080,1080,0
20231103,190900,1142086729,1080,1080,1080,1080,0
20231103,190800,1142086729,1080,1080,1080,1080,0
20231103,190700,1142086729,1080,1080,1080,1080,0
20231103,190600,1142086729,1080,1080,1080,1080,0
20231103,190500,1142086729,1080,1080,1080,1080,0
20231103,190400,1142086729,1080,1080,1080,1080,0
20231103,190300,1142086729,1080,1080,1080,1080,0
20231103,190200,1142086729,1080,1080,1080,1080,0
20231103,190100,1142086729,1080,1080,1080,1080,0
20231103,190000,1142086729,1080,1080,1080,1080,0
20231103,185900,1142086729,1080,1080,1080,1080,19623
20231103,185800,1142086729,1080,1080,1080,1080,0
20231103,185700,1142086729,1080,1080,1080,1080,0
20231103,185600,1142086729,1080,1080,1080,1080,0
20231103,185500,1142086729,1080,1080,1080,1080,0
20231103,185400,1142086729,1080,1080,1080,1080,0
20231103,185300,1142086729,1080,1080,1080,1080,0
20231103,185200,1142086729,1080,1080,1080,1080,0
20231103,185100,1142086729,1080,1080,1080,1080,0
20231103,185000,1142086729,1080,1080,1080,1080,0
20231103,184900,1142086729,1080,1080,1080,1080,0
20231103,184800,1142086729,1080,1080,1080,1080,0
20231103,184700,1142086729,1080,1080,1080,1080,0
20231103,184600,1142086729,1080,1080,1080,1080,0
20231103,184500,1142086729,1080,1080,1080,1080,0
20231103,184400,1142086729,1080,1080,1080,1080,0
20231103,184300,1142086729,1080,1080,1080,1080,0
20231103,184200,1142086729,1080,1080,1080,1080,0
20231103,184100,1142086729,1080,1080,1080,1080,0
20231103,184000,1142086729,1080,1080,1080,1080,0
20231103,183900,1142086729,1080,1080,1080,1080,0
20231103,183800,1142086729,1080,1080,1080,1080,0
20231103,183700,1142086729,1080,1080,1080,1080,0
20231103,183600,1142086729,1080,1080,1080,1080,0
20231103,183500,1142086729,1080,1080,1080,1080,0
20231103,183400,1142086729,1080,1080,1080,1080,0
20231103,183300,1142086729,1080,1080,1080,1080,0
20231103,183200,1142086729,1080,1080,1080,1080,0
20231103,183100,1142086729,1080,1080,1080,1080,0
20231103,183000,1142086729,1080,1080,1080,1080,0
20231103,182900,1142086729,1080,1080,1080,1080,19623
20231103,182800,1142086729,1080,1080,1080,1080,0
20231103,182700,1142086729,1080,1080,1080,1080,0
20231103,182600,1142086729,1080,1080,1080,1080,0
20231103,182500,1142086729,1080,1080,1080,1080,0
20231103,182400,1142086729,1080,1080,1080,1080,0
20231103,182300,1142086729,1080,1080,1080,1080,0
20231103,182200,1142086729,1080,1080,1080,1080,0
20231103,182100,1142086729,1080,1080,1080,1080,0
20231103,182000,1142086729,1080,1080,1080,1080,0
20231103,181900,1142086729,1080,1080,1080,1080,0
20231103,181800,1142086729,1080,1080,1080,1080,0
20231103,181700,1142086729,1080,1080,1080,1080,0
20231103,181600,1142086729,1080,1080,1080,1080,0
20231103,181500,1142086729,1080,1080,1080,1080,0
20231103,181400,1142086729,1080,1080,1080,1080,0
20231103,181300,1142086729,1080,1080,1080,1080,0
20231103,181200,1142086729,1080,1080,1080,1080,0
20231103,181100,1142086729,1080,1080,1080,1080,0
20231103,181000,1142086729,1080,1080,1080,1080,0
20231103,180900,1142086729,1080,1080,1080,1080,0
20231103,180800,1142086729,1080,1080,1080,1080,0
20231103,180700,1142086729,1080,1080,1080,1080,0
20231103,180600,1142086729,1080,1080,1080,1080,0
20231103,180500,1142086729,1080,1080,1080,1080,0
20231103,180400,1142086729,1080,1080,1080,1080,0
20231103,180300,1142086729,1080,1080,1080,1080,0
20231103,180200,1142086729,1080,1080,1080,1080,0
20231103,180100,1142086729,1080,1080,1080,1080,0
20231103,180000,1142086729,1080,1080,1080,1080,0
20231103,175900,1142086729,1080,1080,1080,1080,19623
20231103,175800,1142086729,1080,1080,1080,1080,0
20231103,175700,1142086729,1080,1080,1080,1080,0
20231103,175600,1142086729,1080,1080,1080,1080,0
20231103,175500,1142086729,1080,1080,1080,1080,0
20231103,175400,1142086729,1080,1080,1080,1080,0
20231103,175300,1142086729,1080,1080,1080,1080,0
20231103,175200,1142086729,1080,1080,1080,1080,0
20231103,175100,1142086729,1080,1080,1080,1080,0
20231103,175000,1142086729,1080,1080,1080,1080,0
20231103,174900,1142086729,1080,1080,1080,1080,0
20231103,174800,1142086729,1080,1080,1080,1080,0
20231103,174700,1142086729,1080,1080,1080,1080,0
20231103,174600,1142086729,1080,1080,1080,1080,0
20231103,174500,1142086729,1080,1080,1080,1080,0
20231103,174400,1142086729,1080,1080,1080,1080,0
20231103,174300,1142086729,1080,1080,1080,1080,0
20231103,174200,1142086729,1080,1080,1080,1080,0
20231103,174100,1142086729,1080,1080,1080,1080,0
20231103,174000,1142086729,1080,1080,1080,1080,0
20231103,173900,1142086729,1080,1080,1080,1080,0
20231103,173800,1142086729,1080,1080,1080,1080,0
20231103,173700,1142086729,1080,1080,1080,1080,0
20231103,173600,1142086729,1080,1080,1080,1080,0
20231103,173500,1142086729,1080,1080,1080,1080,0
20231103,173400,1142086729,1080,1080,1080,1080,0
20231103,173300,1142086729,1080,1080,1080,1080,0
20231103,173200,1142086729,1080,1080,1080,1080,0
20231103,173100,1142086729,1080,1080,1080,1080,0
20231103,173000,1142086729,1080,1080,1080,1080,0
20231103,172900,1142086729,1080,1080,1080,1080,19623
20231103,172800,1142086729,1080,1080,1080,1080,0
20231103,172700,1142086729,1080,1080,1080,1080,0
20231103,172600,1142086729,1080,1080,1080,1080,0
20231103,172500,1142086729,1080,1080,1080,1080,0
20231103,172400,1142086729,1080,1080,1080,1080,0
20231103,172300,1142086729,1080,1080,1080,1080,0
20231103,172200,1142086729,1080,1080,1080,1080,0
20231103,172100,1142086729,1080,1080,1080,1080,0
20231103,172000,1142086729,1080,1080,1080,1080,0
20231103,171900,1142086729,1080,1080,1080,1080,0
20231103,171800,1142086729,1080,1080,1080,1080,0
20231103,171700,1142086729,1080,1080,1080,1080,0
20231103,171600,1142086729,1080,1080,1080,1080,0
20231103,171500,1142086729,1080,1080,1080,1080,0
20231103,171400,1142086729,1080,1080,1080,1080,0
20231103,171300,1142086729,1080,1080,1080,1080,0
20231103,171200,1142086729,1080,1080,1080,1080,0
20231103,171100,1142086729,1080,1080,1080,1080,0
20231103,171000,1142086729,1080,1080,1080,1080,0
20231103,170900,1142086729,1080,1080,1080,1080,0
20231103,170800,1142086729,1080,1080,1080,1080,0
20231103,170700,1142086729,1080,1080,1080,1080,0
20231103,170600,1142086729,1080,1080,1080,1080,0
20231103,170500,1142086729,1080,1080,1080,1080,0
20231103,170400,1142086729,1080,1080,1080,1080,0
20231103,170300,1142086729,1080,1080,1080,1080,0
20231103,170200,1142086729,1080,1080,1080,1080,0
20231103,170100,1142086729,1080,1080,1080,1080,0
20231103,170000,1142086729,1080,1080,1080,1080,0
20231103,165900,1142086729,1080,1080,1080,1080,19623
20231103,165800,1142086729,1080,1080,1080,1080,0
20231103,165700,1142086729,1080,1080,1080,1080,0
20231103,165600,1142086729,1080,1080,1080,1080,0
20231103,165500,1142086729,1080,1080,1080,1080,0
20231103,165400,1142086729,1080,1080,1080,1080,0
20231103,165300,1142086729,1080,1080,1080,1080,0
20231103,165200,1142086729,1080,1080,1080,1080,0
20231103,165100,1142086729,1080,1080,1080,1080,0
20231103,165000,1142086729,1080,1080,1080,1080,0
20231103,164900,1142086729,1080,1080,1080,1080,0
20231103,164800,1142086729,1080,1080,1080,1080,0
20231103,164700,1142086729,1080,1080,1080,1080,0
20231103,164600,1142086729,1080,1080,1080,1080,0
20231103,164500,1142086729,1080,1080,1080,1080,0
20231103,164400,1142086729,1080,1080,1080,1080,0
20231103,164300,1142086729,1080,1080,1080,1080,0
20231103,164200,1142086729,1080,1080,1080,1080,0
20231103,164100,1142086729,1080,1080,1080,1080,0
20231103,164000,1142086729,1080,1080,1080,1080,0
20231103,163900,1142086729,1080,1080,1080,1080,0
20231103,163800,1142086729,1080,1080,1080,1080,0
20231103,163700,1142086729,1080,1080,1080,1080,0
20231103,163600,1142086729,1080,1080,1080,1080,0
20231103,163500,1142086729,1080,1080,1080,1080,0
20231103,163400,1142086729,1080,1080,1080,1080,0
20231103,163300,1142086729,1080,1080,1080,1080,0
20231103,163200,1142086729,1080,1080,1080,1080,0
20231103,163100,1142086729,1080,1080,1080,1080,0
20231103,163000,1142086729,1080,1080,1080,1080,0
20231103,162900,1142086729,1080,1080,1080,1080,19623
20231103,162800,1142086729,1080,1080,1080,1080,0
20231103,162700,1142086729,1080,1080,1080,1080,0
20231103,162600,1142086729,1080,1080,1080,1080,0
20231103,162500,1142086729,1080,1080,1080,1080,0
20231103,162400,1142086729,1080,1080,1080,1080,0
20231103,162300,1142086729,1080,1080,1080,1080,0
20231103,162200,1142086729,1080,1080,1080,1080,0
20231103,162100,1142086729,1080,1080,1080,1080,0
20231103,162000,1142086729,1080,1080,1080,1080,0
20231103,161900,1142086729,1080,1080,1080,1080,0
20231103,161800,1142086729,1080,1080,1080,1080,0
20231103,161700,1142086729,1080,1080,1080,1080,0
20231103,161600,1142086729,1080,1080,1080,1080,0
20231103,161500,1142086729,1080,1080,1080,1080,0
20231103,161400,1142086729,1080,1080,1080,1080,0
20231103,161300,1142086729,1080,1080,1080,1080,0
20231103,161200,1142086729,1080,1080,1080,1080,0
20231103,161100,1142086729,1080,1080,1080,1080,0
20231103,161000,1142086729,1080,1080,1080,1080,0
20231103,160900,1142086729,1080,1080,1080,1080,0
20231103,160800,1142086729,1080,1080,1080,1080,0
20231103,160700,1142086729,1080,1080,1080,1080,0
20231103,160600,1142086729,1080,1080,1080,1080,0
20231103,160500,1142086729,1080,1080,1080,1080,0
20231103,160400,1142086729,1080,1080,1080,1080,0
20231103,160300,1142086729,1080,1080,1080,1080,0
20231103,160200,1142086729,1080,1080,1080,1080,0
20231103,160100,1142086729,1080,1080,1080,1080,0
20231103,160000,1142086729,1080,1080,1080,1080,0
20231103,155900,1142086729,1080,1080,1080,1080,19623
20231103,155800,1142086729,1080,1080,1080,1080,0
20231103,155700,1142086729,1080,1080,1080,1080,0
20231103,155600,1142086729,1080,1080,1080,1080,0
20231103,155500,1142086729,1080,1080,1080,1080,0
20231103,155400,1142086729,1080,1080,1080,1080,0
20231103,155300,1142086729,1080,1080,1080,1080,0
20231103,155200,1142086729,1080,1080,1080,1080,0
20231103,155100,1142086729,1080,1080,1080,1080,0
20231103,155000,1142086729,1080,1080,1080,1080,0
20231103,154900,1142086729,1080,1080,1080,1080,0
20231103,154800,1142086729,1080,1080,1080,1080,0
20231103,154700,1142086729,1080,1080,1080,1080,0
20231103,154600,1142086729,1080,1080,1080,1080,0
20231103,154500,1142086729,1080,1080,1080,1080,0
20231103,154400,1142086729,1080,1080,1080,1080,0
20231103,154300,1142086729,1080,1080,1080,1080,0
20231103,154200,1142086729,1080,1080,1080,1080,0
20231103,154100,1142086729,1080,1080,1080,1080,0
20231103,154000,1142086729,1080,1080,1080,1080,0
20231103,153900,1142086729,1080,1080,1080,1080,0
20231103,153800,1142086729,1080,1080,1080,1080,0
20231103,153700,1142086729,1080,1080,1080,1080,0
20231103,153600,1142086729,1080,1080,1080,1080,0
20231103,153500,1142086729,1080,1080,1080,1080,0
20231103,153400,1142086729,1080,1080,1080,1080,0
20231103,153300,1142086729,1080,1080,1080,1080,0
20231103,153200,1142086729,1080,1080,1080,1080,0
20231103,153100,1142086729,1080,1080,1080,1080,0
20231103,153000,1142086729,1080,1080,1080,1080,19623
20231103,152900,1120893889,1077,1077,1077,1077,0
20231103,152800,1120893889,1077,1077,1077,1077,0
20231103,152700,1120893889,1077,1077,1077,1077,0
20231103,152600,1120893889,1077,1077,1077,1077,0
20231103,152500,1120893889,1077,1077,1077,1077,0
20231103,152400,1120893889,1077,1077,1077,1077,0
20231103,152300,1120893889,1077,1077,1077,1077,0
20231103,152200,1120893889,1077,1077,1077,1077,0
20231103,152100,1120893889,1077,1077,1077,1077,0
20231103,152000,1120893889,1077,1077,1077,1077,0
20231103,151900,1120893889,1077,1076,1077,1075,1691
20231103,151800,1119073322,1077,1075,1077,1075,2254
20231103,151700,1116645930,1077,1078,1078,1075,2141
20231103,151600,1114340253,1078,1077,1078,1075,2779
20231103,151500,1111351422,1076,1077,1077,1076,965
20231103,151400,1110313039,1077,1077,1077,1076,3407
20231103,151300,1106644100,1077,1075,1077,1075,985
20231103,151200,1105584286,1076,1075,1076,1074,344
20231103,151100,1105214795,1076,1076,1076,1076,167
20231103,151000,1105035103,1075,1076,1076,1075,223
20231103,150900,1104795377,1076,1076,1076,1076,0
20231103,150800,1104795377,1076,1076,1076,1074,583
20231103,150700,1104168271,1076,1075,1076,1074,1002
20231103,150600,1103091871,1076,1076,1076,1076,1
20231103,150500,1103090795,1075,1076,1076,1075,1104
20231103,150400,1101903931,1076,1076,1076,1076,464
20231103,150300,1101404667,1076,1076,1076,1076,103
20231103,150200,1101293839,1077,1077,1077,1077,2
20231103,150100,1101291685,1076,1075,1076,1075,3997
20231103,150000,1096994720,1075,1075,1075,1074,2123
20231103,145900,1094712795,1075,1075,1075,1075,0
20231103,145800,1094712795,1075,1075,1075,1075,203
20231103,145700,1094494570,1075,1075,1075,1074,207
20231103,145600,1094272245,1075,1075,1075,1075,40
20231103,145500,1094229245,1075,1075,1075,1073,370
20231103,145400,1093831555,1073,1074,1074,1073,4471
20231103,145300,1089029740,1074,1074,1074,1073,33
20231103,145200,1088994328,1073,1072,1073,1072,1805
20231103,145100,1087058452,1072,1072,1072,1072,270
20231103,145000,1086769012,1073,1073,1073,1073,0
20231103,144900,1086769012,1073,1073,1073,1073,2
20231103,144800,1086766866,1073,1072,1073,1071,102
20231103,144700,1086657581,1073,1073,1073,1073,6
20231103,144600,1086651143,1072,1072,1072,1072,2200
20231103,144500,1084292743,1073,1072,1073,1072,21
20231103,144400,1084270211,1072,1073,1073,1072,601
20231103,144300,1083625439,1073,1073,1073,1073,30
20231103,144200,1083593249,1073,1073,1073,1073,2
20231103,144100,1083591103,1072,1073,1073,1072,104
20231103,144000,1083479530,1073,1073,1073,1073,111
20231103,143900,1083360427,1073,1073,1073,1073,102
20231103,143800,1083250981,1073,1073,1073,1073,0
20231103,143700,1083250981,1073,1073,1073,1073,510
20231103,143600,1082703751,1074,1074,1074,1074,0
20231103,143500,1082703751,1074,1074,1074,1074,100
20231103,143400,1082596351,1073,1074,1074,1073,156
20231103,143300,1082428953,1073,1074,1074,1073,11
20231103,143200,1082417149,1072,1072,1072,1072,1500
20231103,143100,1080809149,1072,1073,1074,1072,120
20231103,143000,1080680307,1072,1072,1072,1072,0
20231103,142900,1080680307,1072,1072,1072,1072,0
20231103,142800,1080680307,1072,1074,1074,1072,1032
20231103,142700,1079573746,1074,1072,1074,1070,1973
20231103,142600,1077458238,1072,1072,1074,1072,457
20231103,142500,1076968326,1071,1072,1072,1071,503
20231103,142400,1076429113,1072,1073,1073,1072,226
20231103,142300,1076186831,1072,1072,1072,1072,22
20231103,142200,1076163247,1074,1072,1074,1072,113
20231103,142100,1076042109,1072,1072,1072,1072,1939
20231103,142000,1073963501,1072,1072,1072,1072,122
20231103,141900,1073832717,1071,1074,1074,1071,203
20231103,141800,1073615100,1072,1074,1074,1072,5
20231103,141700,1073609732,1075,1075,1075,1075,42
20231103,141600,1073564582,1072,1072,1072,1072,0
20231103,141500,1073564582,1072,1072,1072,1072,15
20231103,141400,1073548502,1075,1075,1075,1075,0
20231103,141300,1073548502,1075,1071,1075,1071,30
20231103,141200,1073516368,1071,1071,1075,1071,1016
20231103,141100,1072428228,1075,1075,1075,1075,11
20231103,141000,1072416403,1075,1071,1075,1071,4
20231103,140900,1072412107,1075,1075,1075,1075,0
20231103,140800,1072412107,1075,1076,1076,1067,1791
20231103,140700,1070498688,1075,1075,1075,1075,50
20231103,140600,1070444938,1075,1076,1076,1075,15
20231103,140500,1070428802,1076,1075,1076,1075,401
20231103,140400,1069997726,1075,1075,1075,1075,3
20231103,140300,1069994501,1075,1075,1075,1075,5
20231103,140200,1069989126,1075,1071,1075,1071,2394
20231103,140100,1067419976,1075,1075,1075,1075,100
20231103,140000,1067312476,1076,1076,1076,1076,1
20231103,135900,1067311400,1076,1075,1076,1075,8143
20231103,135800,1058557673,1070,1070,1070,1070,108
20231103,135700,1058442113,1076,1075,1076,1067,34353
20231103,135600,1021667201,1075,1075,1078,1075,1270
20231103,135500,1020300899,1075,1076,1076,1075,4050
20231103,135400,1015945159,1077,1077,1077,1077,598
20231103,135300,1015301113,1077,1078,1078,1077,431
20231103,135200,1014836696,1078,1078,1078,1078,203
20231103,135100,1014617862,1078,1077,1078,1077,383
20231103,135000,1014205088,1078,1078,1078,1078,0
20231103,134900,1014205088,1078,1078,1078,1078,10
20231103,134800,1014194308,1078,1078,1078,1078,5
20231103,134700,1014188918,1077,1077,1077,1077,181
20231103,134600,1013993981,1077,1077,1077,1077,0
20231103,134500,1013993981,1077,1077,1079,1077,882
20231103,134400,1013044027,1077,1077,1077,1077,51
20231103,134300,1012989100,1077,1078,1078,1077,255
20231103,134200,1012714320,1078,1078,1078,1078,255
20231103,134100,1012439430,1078,1078,1078,1078,0
20231103,134000,1012439430,1078,1078,1078,1078,3
20231103,133900,1012436196,1079,1079,1079,1079,0
20231103,133800,1012436196,1079,1079,1079,1079,1
20231103,133700,1012435117,1078,1078,1078,1078,1001
20231103,133600,1011356039,1078,1078,1078,1078,3357
20231103,133500,1007737193,1078,1077,1078,1076,3198
20231103,133400,1004293771,1078,1077,1079,1077,104
20231103,133300,1004181757,1079,1079,1079,1079,2
20231103,133200,1004179599,1077,1077,1077,1077,0
20231103,133100,1004179599,1077,1077,1077,1077,456
20231103,133000,1003688487,1077,1077,1077,1077,120
20231103,132900,1003559247,1077,1077,1077,1076,4121
20231103,132800,999123302,1079,1079,1079,1079,90
20231103,132700,999026192,1079,1077,1079,1077,51
20231103,132600,998971263,1077,1077,1077,1077,112
20231103,132500,998850639,1077,1077,1077,1077,0
20231103,132400,998850639,1077,1077,1077,1076,1344
20231103,132300,997403251,1077,1078,1078,1077,846
20231103,132200,996492099,1077,1077,1077,1077,100
20231103,132100,996384399,1077,1077,1077,1077,110
20231103,132000,996265929,1079,1079,1079,1079,163
20231103,131900,996090052,1079,1078,1079,1078,4774
20231103,131800,990940500,1076,1076,1076,1076,3740
20231103,131700,986916260,1077,1077,1077,1077,33
20231103,131600,986880719,1077,1077,1077,1077,31
20231103,131500,986847332,1077,1077,1077,1077,3
20231103,131400,986844101,1078,1077,1078,1077,91
20231103,131300,986746053,1077,1077,1077,1077,409
20231103,131200,986305560,1077,1075,1077,1074,2397
20231103,131100,983728785,1075,1075,1075,1075,123
20231103,131000,983596560,1075,1075,1075,1075,3
20231103,130900,983593335,1075,1075,1075,1075,200
20231103,130800,983378335,1075,1075,1075,1075,0
20231103,130700,983378335,1075,1074,1075,1074,2690
20231103,130600,980488586,1074,1074,1074,1074,2000
20231103,130500,978340586,1075,1076,1076,1075,530
20231103,130400,977770811,1077,1077,1077,1077,2201
20231103,130300,975400334,1075,1075,1075,1075,121
20231103,130200,975270259,1075,1077,1077,1075,21
20231103,130100,975247682,1077,1075,1077,1075,3
20231103,130000,975244455,1075,1075,1075,1074,3395
20231103,125900,971597839,1075,1076,1076,1075,8204
20231103,125800,962775862,1076,1079,1079,1076,1567
20231103,125700,961089104,1079,1079,1079,1079,4
20231103,125600,961084788,1079,1079,1079,1079,0
20231103,125500,961084788,1079,1079,1079,1079,58
20231103,125400,961022206,1079,1076,1079,1076,214
20231103,125300,960791633,1076,1076,1076,1076,0
20231103,125200,960791633,1076,1079,1079,1076,3517
20231103,125100,957006411,1080,1080,1080,1080,13
20231103,125000,956992371,1080,1080,1080,1080,3
20231103,124900,956989131,1080,1080,1080,1080,3
20231103,124800,956985891,1080,1077,1080,1077,41
20231103,124700,956941731,1076,1077,1077,1076,1922
20231103,124600,954873468,1081,1079,1081,1076,2535
20231103,124500,952143566,1079,1080,1080,1078,5400
20231103,124400,946316445,1080,1080,1080,1080,110
20231103,124300,946197645,1080,1080,1080,1080,600
20231103,124200,945549645,1081,1080,1081,1080,116
20231103,124100,945424349,1081,1081,1081,1080,3744
20231103,124000,941379561,1081,1082,1082,1081,3483
20231103,123900,937613438,1082,1082,1082,1082,622
20231103,123800,936940434,1082,1082,1082,1082,129
20231103,123700,936800856,1083,1083,1083,1082,610
20231103,123600,936140286,1083,1083,1083,1083,410
20231103,123500,935696256,1082,1083,1083,1082,154
20231103,123400,935529524,1082,1082,1082,1082,110
20231103,123300,935410504,1083,1083,1083,1082,651
20231103,123200,934705981,1082,1082,1082,1081,10199
20231103,123100,923670914,1081,1081,1081,1081,2111
20231103,123000,921388923,1082,1082,1082,1082,0
20231103,122900,921388923,1082,1082,1082,1082,259
20231103,122800,921108685,1083,1083,1083,1083,130
20231103,122700,920967895,1083,1083,1084,1083,252
20231103,122600,920694776,1083,1083,1083,1083,1822
20231103,122500,918721550,1083,1084,1084,1082,130
20231103,122400,918580670,1084,1084,1084,1084,2000
20231103,122300,916412670,1084,1084,1084,1084,200
20231103,122200,916195870,1085,1085,1085,1085,0
20231103,122100,916195870,1085,1085,1085,1085,0
20231103,122000,916195870,1085,1085,1085,1085,0
20231103,121900,916195870,1085,1085,1085,1085,1
20231103,121800,916194785,1082,1082,1082,1082,0
20231103,121700,916194785,1082,1085,1085,1082,448
20231103,121600,915709851,1083,1085,1085,1083,2175
20231103,121500,913349992,1085,1085,1085,1085,83
20231103,121400,913259937,1085,1082,1085,1081,5809
20231103,121300,906967977,1083,1083,1083,1083,99
20231103,121200,906860760,1082,1083,1084,1082,1091
20231103,121100,905679362,1084,1083,1084,1083,89
20231103,121000,905582940,1083,1084,1084,1083,61
20231103,120900,905516857,1084,1083,1084,1083,96
20231103,120800,905412884,1083,1083,1083,1083,30
20231103,120700,905380394,1083,1081,1083,1081,2002
20231103,120600,903214230,1082,1081,1082,1081,461
20231103,120500,902715430,1080,1079,1082,1079,2909
20231103,120400,899575585,1079,1081,1082,1079,141
20231103,120300,899423322,1079,1083,1083,1075,14108
20231103,120200,884227493,1083,1083,1083,1083,59
20231103,120100,884163596,1084,1084,1084,1083,55
20231103,120000,884104016,1084,1084,1084,1084,16
20231103,115900,884086672,1084,1083,1085,1083,2093
20231103,115800,881815836,1085,1085,1085,1083,64
20231103,115700,881746496,1085,1084,1085,1083,250
20231103,115600,881475539,1084,1084,1084,1084,113
20231103,115500,881353047,1083,1083,1083,1080,1987
20231103,115400,879203859,1082,1083,1083,1082,103
20231103,115300,879092410,1082,1083,1083,1082,598
20231103,115200,878445326,1082,1081,1083,1081,354
20231103,115100,878062199,1082,1082,1082,1082,650
20231103,115000,877358899,1082,1082,1082,1082,29
20231103,114900,877327521,1082,1082,1082,1082,7
20231103,114800,877319947,1081,1081,1081,1081,24
20231103,114700,877294003,1082,1082,1082,1082,172
20231103,114600,877107899,1082,1082,1083,1082,178
20231103,114500,876915300,1082,1082,1082,1082,0
20231103,114400,876915300,1082,1082,1084,1082,80
20231103,114300,876828720,1082,1084,1084,1082,8113
20231103,114200,868050396,1084,1084,1084,1083,279
20231103,114100,867747961,1084,1084,1084,1084,263
20231103,114000,867462869,1085,1085,1085,1085,1025
20231103,113900,866350744,1084,1085,1085,1084,99
20231103,113800,866243351,1085,1083,1085,1083,1411
20231103,113700,864714328,1083,1084,1084,1082,105
20231103,113600,864600537,1082,1084,1084,1082,532
20231103,113500,864023913,1084,1085,1085,1084,114
20231103,113400,863900317,1085,1084,1085,1084,21
20231103,113300,863877533,1085,1085,1085,1085,10
20231103,113200,863866683,1080,1080,1080,1080,1772
20231103,113100,861952923,1080,1085,1085,1079,11023
20231103,113000,850041835,1085,1084,1085,1084,4370
20231103,112900,845304685,1084,1085,1085,1083,9270
20231103,112800,835253501,1084,1085,1085,1084,10943
20231103,112700,823387286,1084,1085,1092,1084,8888
20231103,112600,813744801,1085,1086,1087,1084,5303
20231103,112500,807991358,1086,1086,1086,1085,4872
20231103,112400,802701166,1087,1089,1089,1087,3781
20231103,112300,798588973,1089,1089,1093,1088,3702
20231103,112200,794552471,1089,1094,1095,1089,5724
20231103,112100,788294947,1095,1088,1095,1087,37418
20231103,112000,747405767,1088,1088,1088,1087,4973
20231103,111900,741997195,1087,1088,1089,1087,5618
20231103,111800,735880311,1088,1087,1088,1087,4391
20231103,111700,731102912,1087,1086,1087,1086,1821
20231103,111600,729123885,1086,1088,1088,1085,10851
20231103,111500,717332328,1088,1087,1089,1087,4453
20231103,111400,712487693,1088,1088,1088,1087,2586
20231103,111300,709676208,1088,1087,1088,1086,5696
20231103,111200,703485913,1087,1086,1087,1083,5490
20231103,111100,697523845,1086,1083,1086,1083,20709
20231103,111000,675076828,1084,1083,1084,1083,735
20231103,110900,674280400,1083,1083,1083,1083,103
20231103,110800,674168851,1083,1084,1084,1083,197
20231103,110700,673955403,1084,1084,1084,1084,1062
20231103,110600,672804195,1082,1085,1086,1082,12935
20231103,110500,658773081,1085,1083,1085,1081,4807
20231103,110400,653564432,1083,1082,1083,1080,9004
20231103,110300,643813363,1082,1083,1083,1082,996
20231103,110200,642734967,1083,1081,1083,1080,2611
20231103,110100,639911393,1080,1080,1081,1079,9686
20231103,110000,629451444,1080,1081,1081,1080,3495
20231103,105900,625676444,1081,1082,1082,1080,9545
20231103,105800,615363886,1081,1081,1081,1081,1993
20231103,105700,613209453,1081,1081,1081,1079,9322
20231103,105600,603132531,1081,1082,1082,1081,4018
20231103,105500,598789068,1082,1081,1083,1081,17285
20231103,105400,580097665,1082,1081,1082,1080,8358
20231103,105300,571062676,1081,1080,1082,1078,7197
20231103,105200,563288298,1080,1080,1081,1080,2068
20231103,105100,561053548,1080,1081,1081,1080,5219
20231103,105000,555415344,1082,1081,1082,1081,2899
20231103,104900,552279612,1081,1080,1083,1079,10495
20231103,104800,540941275,1079,1081,1083,1079,2834
20231103,104700,537879395,1080,1082,1083,1080,12514
20231103,104600,524338667,1080,1078,1082,1078,14941
20231103,104500,508199221,1078,1077,1079,1077,51694
20231103,104400,452524157,1077,1076,1077,1076,5022
20231103,104300,447116489,1076,1078,1080,1076,8414
20231103,104200,438044333,1080,1074,1080,1073,22833
20231103,104100,413474547,1073,1069,1073,1068,65223
20231103,104000,343685478,1068,1068,1069,1068,1223
20231103,103900,342379214,1067,1067,1068,1067,3427
20231103,103800,338720285,1068,1068,1068,1067,1382
20231103,103700,337244409,1067,1068,1068,1065,7116
20231103,103600,329645569,1067,1067,1068,1067,2901
20231103,103500,326547406,1067,1065,1067,1063,27090
20231103,103400,297731605,1064,1064,1064,1064,10
20231103,103300,297720965,1064,1065,1065,1062,558
20231103,103200,297128234,1065,1065,1065,1065,1
20231103,103100,297127169,1062,1062,1062,1062,606
20231103,103000,296483597,1062,1062,1062,1062,26455
20231103,102900,268388387,1062,1065,1065,1062,110
20231103,102800,268271252,1065,1065,1065,1065,10
20231103,102700,268260602,1065,1064,1065,1064,300
20231103,102600,267941302,1064,1064,1065,1064,2457
20231103,102500,265325034,1064,1065,1065,1064,234
20231103,102400,265075956,1065,1065,1065,1064,199
20231103,102300,264864108,1065,1066,1066,1064,731
20231103,102200,264085524,1064,1064,1064,1064,667
20231103,102100,263375836,1064,1064,1067,1064,2444
20231103,102000,260772257,1065,1064,1065,1059,1583
20231103,101900,259091523,1065,1059,1065,1059,8153
20231103,101800,250417844,1060,1064,1064,1060,1769
20231103,101700,248538354,1064,1061,1065,1061,9559
20231103,101600,238372781,1061,1060,1061,1060,4719
20231103,101500,233370638,1060,1060,1060,1060,15
20231103,101400,233354738,1060,1059,1060,1059,131
20231103,101300,233215989,1059,1059,1059,1059,1211
20231103,101200,231933540,1059,1059,1059,1059,29
20231103,101100,231902829,1059,1059,1059,1056,9
20231103,101000,231893319,1059,1058,1059,1058,244
20231103,100900,231635147,1055,1058,1058,1055,371
20231103,100800,231242644,1058,1058,1058,1058,1206
20231103,100700,229966696,1055,1058,1058,1055,202
20231103,100600,229753266,1059,1059,1059,1059,4
20231103,100500,229749030,1059,1058,1059,1058,102
20231103,100400,229641018,1058,1058,1058,1058,7
20231103,100300,229633612,1058,1058,1058,1058,1
20231103,100200,229632554,1059,1059,1059,1059,105
20231103,100100,229521359,1059,1059,1059,1059,218
20231103,100000,229290497,1053,1053,1053,1053,15
20231103,095900,229274702,1059,1059,1059,1051,1029
20231103,095800,228189815,1058,1057,1058,1057,3621
20231103,095700,224362412,1057,1057,1057,1057,5
20231103,095600,224357127,1057,1053,1057,1053,2239
20231103,095500,221990512,1056,1055,1056,1055,5014
20231103,095400,216695740,1053,1055,1055,1053,11801
20231103,095300,204266565,1056,1057,1057,1056,1354
20231103,095200,202836714,1057,1058,1058,1057,297
20231103,095100,202522685,1058,1057,1058,1057,286
20231103,095000,202220353,1057,1058,1058,1057,1131
20231103,094900,201023766,1058,1058,1058,1057,564
20231103,094800,200427518,1058,1060,1060,1058,251
20231103,094700,200161878,1060,1063,1063,1060,69
20231103,094600,200088648,1063,1060,1064,1060,5438
20231103,094500,194316321,1062,1062,1062,1062,1
20231103,094400,194315259,1062,1062,1062,1062,2458
20231103,094300,191704863,1060,1064,1064,1060,56
20231103,094200,191645381,1064,1059,1064,1057,4177
20231103,094100,187217616,1060,1063,1063,1060,487
20231103,094000,186700432,1063,1063,1065,1060,27218
20231103,093900,157785833,1063,1063,1064,1061,5259
20231103,093800,152197868,1063,1061,1063,1060,6135
20231103,093700,145681887,1060,1058,1061,1058,10797
20231103,093600,134241109,1058,1058,1058,1058,3626
20231103,093500,130404801,1058,1058,1058,1058,13
20231103,093400,130391047,1058,1055,1058,1055,4759
20231103,093300,125363991,1056,1056,1056,1055,895
20231103,093200,124418891,1056,1055,1056,1055,51
20231103,093100,124365081,1055,1055,1055,1055,1368
20231103,093000,122921841,1055,1052,1055,1052,3550
20231103,092900,119186068,1052,1056,1056,1052,24243
20231103,092800,93660207,1056,1056,1056,1056,510
20231103,092700,93121647,1056,1055,1057,1055,3827
20231103,092600,89078037,1055,1055,1055,1055,801
20231103,092500,88232982,1055,1056,1056,1055,22
20231103,092400,88209751,1056,1055,1057,1055,29
20231103,092300,88179126,1055,1057,1058,1055,1231
20231103,092200,86878568,1056,1054,1056,1054,3014
20231103,092100,83698718,1055,1054,1055,1054,25
20231103,092000,83672347,1054,1053,1054,1053,3761
20231103,091900,79711912,1053,1054,1054,1052,1776
20231103,091800,77841734,1052,1052,1054,1052,4458
20231103,091700,73149566,1052,1052,1052,1049,1584
20231103,091600,71487261,1051,1052,1053,1051,6741
20231103,091500,64394830,1052,1053,1053,1052,5
20231103,091400,64389569,1052,1051,1053,1051,406
20231103,091300,63962719,1054,1054,1054,1048,4801
20231103,091200,58912653,1054,1055,1055,1054,4858
20231103,091100,53791406,1055,1053,1055,1053,2227
20231103,091000,51443973,1053,1052,1054,1052,2602
20231103,090900,48702852,1052,1048,1052,1048,13963
20231103,090800,34050278,1048,1049,1049,1046,5373
20231103,090700,28424693,1049,1048,1049,1046,1675
20231103,090600,26669675,1048,1046,1048,1046,2598
20231103,090500,23949685,1046,1043,1046,1043,5067
20231103,090400,18664733,1044,1040,1044,1040,4165
20231103,090300,14332689,1040,1044,1047,1040,304
20231103,090200,14015698,1044,1046,1047,1040,7156
20231103,090100,6553312,1048,1048,1048,1048,0
20231103,090000,6553312,1048,1047,1048,1045,6258