stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,213300,365819002,1251,1251,1251,1251,8085
20241101,213200,365819002,1251,1251,1251,1251,0
20241101,213100,365819002,1251,1251,1251,1251,0
20241101,213000,365819002,1251,1251,1251,1251,0
20241101,212900,365819002,1251,1251,1251,1251,0
20241101,212800,365819002,1251,1251,1251,1251,0
20241101,212700,365819002,1251,1251,1251,1251,0
20241101,212600,365819002,1251,1251,1251,1251,0
20241101,212500,365819002,1251,1251,1251,1251,0
20241101,212400,365819002,1251,1251,1251,1251,0
20241101,212300,365819002,1251,1251,1251,1251,0
20241101,212200,365819002,1251,1251,1251,1251,0
20241101,212100,365819002,1251,1251,1251,1251,0
20241101,212000,365819002,1251,1251,1251,1251,0
20241101,211900,365819002,1251,1251,1251,1251,0
20241101,211800,365819002,1251,1251,1251,1251,0
20241101,211700,365819002,1251,1251,1251,1251,0
20241101,211600,365819002,1251,1251,1251,1251,0
20241101,211500,365819002,1251,1251,1251,1251,0
20241101,211400,365819002,1251,1251,1251,1251,0
20241101,211300,365819002,1251,1251,1251,1251,0
20241101,211200,365819002,1251,1251,1251,1251,0
20241101,211100,365819002,1251,1251,1251,1251,0
20241101,211000,365819002,1251,1251,1251,1251,0
20241101,210900,365819002,1251,1251,1251,1251,0
20241101,210800,365819002,1251,1251,1251,1251,0
20241101,210700,365819002,1251,1251,1251,1251,0
20241101,210600,365819002,1251,1251,1251,1251,0
20241101,210500,365819002,1251,1251,1251,1251,0
20241101,210400,365819002,1251,1251,1251,1251,0
20241101,210300,365819002,1251,1251,1251,1251,8085
20241101,210200,365819002,1251,1251,1251,1251,0
20241101,210100,365819002,1251,1251,1251,1251,0
20241101,210000,365819002,1251,1251,1251,1251,0
20241101,205900,365819002,1251,1251,1251,1251,0
20241101,205800,365819002,1251,1251,1251,1251,0
20241101,205700,365819002,1251,1251,1251,1251,0
20241101,205600,365819002,1251,1251,1251,1251,0
20241101,205500,365819002,1251,1251,1251,1251,0
20241101,205400,365819002,1251,1251,1251,1251,0
20241101,205300,365819002,1251,1251,1251,1251,0
20241101,205200,365819002,1251,1251,1251,1251,0
20241101,205100,365819002,1251,1251,1251,1251,0
20241101,205000,365819002,1251,1251,1251,1251,0
20241101,204900,365819002,1251,1251,1251,1251,0
20241101,204800,365819002,1251,1251,1251,1251,0
20241101,204700,365819002,1251,1251,1251,1251,0
20241101,204600,365819002,1251,1251,1251,1251,0
20241101,204500,365819002,1251,1251,1251,1251,0
20241101,204400,365819002,1251,1251,1251,1251,0
20241101,204300,365819002,1251,1251,1251,1251,0
20241101,204200,365819002,1251,1251,1251,1251,0
20241101,204100,365819002,1251,1251,1251,1251,0
20241101,204000,365819002,1251,1251,1251,1251,0
20241101,203900,365819002,1251,1251,1251,1251,0
20241101,203800,365819002,1251,1251,1251,1251,0
20241101,203700,365819002,1251,1251,1251,1251,0
20241101,203600,365819002,1251,1251,1251,1251,0
20241101,203500,365819002,1251,1251,1251,1251,0
20241101,203400,365819002,1251,1251,1251,1251,0
20241101,203300,365819002,1251,1251,1251,1251,8085
20241101,203200,365819002,1251,1251,1251,1251,0
20241101,203100,365819002,1251,1251,1251,1251,0
20241101,203000,365819002,1251,1251,1251,1251,0
20241101,202900,365819002,1251,1251,1251,1251,0
20241101,202800,365819002,1251,1251,1251,1251,0
20241101,202700,365819002,1251,1251,1251,1251,0
20241101,202600,365819002,1251,1251,1251,1251,0
20241101,202500,365819002,1251,1251,1251,1251,0
20241101,202400,365819002,1251,1251,1251,1251,0
20241101,202300,365819002,1251,1251,1251,1251,0
20241101,202200,365819002,1251,1251,1251,1251,0
20241101,202100,365819002,1251,1251,1251,1251,0
20241101,202000,365819002,1251,1251,1251,1251,0
20241101,201900,365819002,1251,1251,1251,1251,0
20241101,201800,365819002,1251,1251,1251,1251,0
20241101,201700,365819002,1251,1251,1251,1251,0
20241101,201600,365819002,1251,1251,1251,1251,0
20241101,201500,365819002,1251,1251,1251,1251,0
20241101,201400,365819002,1251,1251,1251,1251,0
20241101,201300,365819002,1251,1251,1251,1251,0
20241101,201200,365819002,1251,1251,1251,1251,0
20241101,201100,365819002,1251,1251,1251,1251,0
20241101,201000,365819002,1251,1251,1251,1251,0
20241101,200900,365819002,1251,1251,1251,1251,0
20241101,200800,365819002,1251,1251,1251,1251,0
20241101,200700,365819002,1251,1251,1251,1251,0
20241101,200600,365819002,1251,1251,1251,1251,0
20241101,200500,365819002,1251,1251,1251,1251,0
20241101,200400,365819002,1251,1251,1251,1251,0
20241101,200300,365819002,1251,1251,1251,1251,8085
20241101,200200,365819002,1251,1251,1251,1251,0
20241101,200100,365819002,1251,1251,1251,1251,0
20241101,200000,365819002,1251,1251,1251,1251,0
20241101,195900,365819002,1251,1251,1251,1251,0
20241101,195800,365819002,1251,1251,1251,1251,0
20241101,195700,365819002,1251,1251,1251,1251,0
20241101,195600,365819002,1251,1251,1251,1251,0
20241101,195500,365819002,1251,1251,1251,1251,0
20241101,195400,365819002,1251,1251,1251,1251,0
20241101,195300,365819002,1251,1251,1251,1251,0
20241101,195200,365819002,1251,1251,1251,1251,0
20241101,195100,365819002,1251,1251,1251,1251,0
20241101,195000,365819002,1251,1251,1251,1251,0
20241101,194900,365819002,1251,1251,1251,1251,0
20241101,194800,365819002,1251,1251,1251,1251,0
20241101,194700,365819002,1251,1251,1251,1251,0
20241101,194600,365819002,1251,1251,1251,1251,0
20241101,194500,365819002,1251,1251,1251,1251,0
20241101,194400,365819002,1251,1251,1251,1251,0
20241101,194300,365819002,1251,1251,1251,1251,0
20241101,194200,365819002,1251,1251,1251,1251,0
20241101,194100,365819002,1251,1251,1251,1251,0
20241101,194000,365819002,1251,1251,1251,1251,0
20241101,193900,365819002,1251,1251,1251,1251,0
20241101,193800,365819002,1251,1251,1251,1251,0
20241101,193700,365819002,1251,1251,1251,1251,0
20241101,193600,365819002,1251,1251,1251,1251,0
20241101,193500,365819002,1251,1251,1251,1251,0
20241101,193400,365819002,1251,1251,1251,1251,0
20241101,193300,365819002,1251,1251,1251,1251,8085
20241101,193200,365819002,1251,1251,1251,1251,0
20241101,193100,365819002,1251,1251,1251,1251,0
20241101,193000,365819002,1251,1251,1251,1251,0
20241101,192900,365819002,1251,1251,1251,1251,0
20241101,192800,365819002,1251,1251,1251,1251,0
20241101,192700,365819002,1251,1251,1251,1251,0
20241101,192600,365819002,1251,1251,1251,1251,0
20241101,192500,365819002,1251,1251,1251,1251,0
20241101,192400,365819002,1251,1251,1251,1251,0
20241101,192300,365819002,1251,1251,1251,1251,0
20241101,192200,365819002,1251,1251,1251,1251,0
20241101,192100,365819002,1251,1251,1251,1251,0
20241101,192000,365819002,1251,1251,1251,1251,0
20241101,191900,365819002,1251,1251,1251,1251,0
20241101,191800,365819002,1251,1251,1251,1251,0
20241101,191700,365819002,1251,1251,1251,1251,0
20241101,191600,365819002,1251,1251,1251,1251,0
20241101,191500,365819002,1251,1251,1251,1251,0
20241101,191400,365819002,1251,1251,1251,1251,0
20241101,191300,365819002,1251,1251,1251,1251,0
20241101,191200,365819002,1251,1251,1251,1251,0
20241101,191100,365819002,1251,1251,1251,1251,0
20241101,191000,365819002,1251,1251,1251,1251,0
20241101,190900,365819002,1251,1251,1251,1251,0
20241101,190800,365819002,1251,1251,1251,1251,0
20241101,190700,365819002,1251,1251,1251,1251,0
20241101,190600,365819002,1251,1251,1251,1251,0
20241101,190500,365819002,1251,1251,1251,1251,0
20241101,190400,365819002,1251,1251,1251,1251,0
20241101,190300,365819002,1251,1251,1251,1251,8085
20241101,190200,365819002,1251,1251,1251,1251,0
20241101,190100,365819002,1251,1251,1251,1251,0
20241101,190000,365819002,1251,1251,1251,1251,0
20241101,185900,365819002,1251,1251,1251,1251,0
20241101,185800,365819002,1251,1251,1251,1251,0
20241101,185700,365819002,1251,1251,1251,1251,0
20241101,185600,365819002,1251,1251,1251,1251,0
20241101,185500,365819002,1251,1251,1251,1251,0
20241101,185400,365819002,1251,1251,1251,1251,0
20241101,185300,365819002,1251,1251,1251,1251,0
20241101,185200,365819002,1251,1251,1251,1251,0
20241101,185100,365819002,1251,1251,1251,1251,0
20241101,185000,365819002,1251,1251,1251,1251,0
20241101,184900,365819002,1251,1251,1251,1251,0
20241101,184800,365819002,1251,1251,1251,1251,0
20241101,184700,365819002,1251,1251,1251,1251,0
20241101,184600,365819002,1251,1251,1251,1251,0
20241101,184500,365819002,1251,1251,1251,1251,0
20241101,184400,365819002,1251,1251,1251,1251,0
20241101,184300,365819002,1251,1251,1251,1251,0
20241101,184200,365819002,1251,1251,1251,1251,0
20241101,184100,365819002,1251,1251,1251,1251,0
20241101,184000,365819002,1251,1251,1251,1251,0
20241101,183900,365819002,1251,1251,1251,1251,0
20241101,183800,365819002,1251,1251,1251,1251,0
20241101,183700,365819002,1251,1251,1251,1251,0
20241101,183600,365819002,1251,1251,1251,1251,0
20241101,183500,365819002,1251,1251,1251,1251,0
20241101,183400,365819002,1251,1251,1251,1251,0
20241101,183300,365819002,1251,1251,1251,1251,8085
20241101,183200,365819002,1251,1251,1251,1251,0
20241101,183100,365819002,1251,1251,1251,1251,0
20241101,183000,365819002,1251,1251,1251,1251,0
20241101,182900,365819002,1251,1251,1251,1251,0
20241101,182800,365819002,1251,1251,1251,1251,0
20241101,182700,365819002,1251,1251,1251,1251,0
20241101,182600,365819002,1251,1251,1251,1251,0
20241101,182500,365819002,1251,1251,1251,1251,0
20241101,182400,365819002,1251,1251,1251,1251,0
20241101,182300,365819002,1251,1251,1251,1251,0
20241101,182200,365819002,1251,1251,1251,1251,0
20241101,182100,365819002,1251,1251,1251,1251,0
20241101,182000,365819002,1251,1251,1251,1251,0
20241101,181900,365819002,1251,1251,1251,1251,0
20241101,181800,365819002,1251,1251,1251,1251,0
20241101,181700,365819002,1251,1251,1251,1251,0
20241101,181600,365819002,1251,1251,1251,1251,0
20241101,181500,365819002,1251,1251,1251,1251,0
20241101,181400,365819002,1251,1251,1251,1251,0
20241101,181300,365819002,1251,1251,1251,1251,0
20241101,181200,365819002,1251,1251,1251,1251,0
20241101,181100,365819002,1251,1251,1251,1251,0
20241101,181000,365819002,1251,1251,1251,1251,0
20241101,180900,365819002,1251,1251,1251,1251,0
20241101,180800,365819002,1251,1251,1251,1251,0
20241101,180700,365819002,1251,1251,1251,1251,0
20241101,180600,365819002,1251,1251,1251,1251,0
20241101,180500,365819002,1251,1251,1251,1251,0
20241101,180400,365819002,1251,1251,1251,1251,0
20241101,180300,365819002,1251,1251,1251,1251,8085
20241101,180200,365819002,1251,1251,1251,1251,0
20241101,180100,365819002,1251,1251,1251,1251,0
20241101,180000,365819002,1251,1251,1251,1251,0
20241101,175900,365819002,1251,1251,1251,1251,0
20241101,175800,365819002,1251,1251,1251,1251,0
20241101,175700,365819002,1251,1251,1251,1251,0
20241101,175600,365819002,1251,1251,1251,1251,0
20241101,175500,365819002,1251,1251,1251,1251,0
20241101,175400,365819002,1251,1251,1251,1251,0
20241101,175300,365819002,1251,1251,1251,1251,0
20241101,175200,365819002,1251,1251,1251,1251,0
20241101,175100,365819002,1251,1251,1251,1251,0
20241101,175000,365819002,1251,1251,1251,1251,0
20241101,174900,365819002,1251,1251,1251,1251,0
20241101,174800,365819002,1251,1251,1251,1251,0
20241101,174700,365819002,1251,1251,1251,1251,0
20241101,174600,365819002,1251,1251,1251,1251,0
20241101,174500,365819002,1251,1251,1251,1251,0
20241101,174400,365819002,1251,1251,1251,1251,0
20241101,174300,365819002,1251,1251,1251,1251,0
20241101,174200,365819002,1251,1251,1251,1251,0
20241101,174100,365819002,1251,1251,1251,1251,0
20241101,174000,365819002,1251,1251,1251,1251,0
20241101,173900,365819002,1251,1251,1251,1251,0
20241101,173800,365819002,1251,1251,1251,1251,0
20241101,173700,365819002,1251,1251,1251,1251,0
20241101,173600,365819002,1251,1251,1251,1251,0
20241101,173500,365819002,1251,1251,1251,1251,0
20241101,173400,365819002,1251,1251,1251,1251,0
20241101,173300,365819002,1251,1251,1251,1251,8085
20241101,173200,365819002,1251,1251,1251,1251,0
20241101,173100,365819002,1251,1251,1251,1251,0
20241101,173000,365819002,1251,1251,1251,1251,0
20241101,172900,365819002,1251,1251,1251,1251,0
20241101,172800,365819002,1251,1251,1251,1251,0
20241101,172700,365819002,1251,1251,1251,1251,0
20241101,172600,365819002,1251,1251,1251,1251,0
20241101,172500,365819002,1251,1251,1251,1251,0
20241101,172400,365819002,1251,1251,1251,1251,0
20241101,172300,365819002,1251,1251,1251,1251,0
20241101,172200,365819002,1251,1251,1251,1251,0
20241101,172100,365819002,1251,1251,1251,1251,0
20241101,172000,365819002,1251,1251,1251,1251,0
20241101,171900,365819002,1251,1251,1251,1251,0
20241101,171800,365819002,1251,1251,1251,1251,0
20241101,171700,365819002,1251,1251,1251,1251,0
20241101,171600,365819002,1251,1251,1251,1251,0
20241101,171500,365819002,1251,1251,1251,1251,0
20241101,171400,365819002,1251,1251,1251,1251,0
20241101,171300,365819002,1251,1251,1251,1251,0
20241101,171200,365819002,1251,1251,1251,1251,0
20241101,171100,365819002,1251,1251,1251,1251,0
20241101,171000,365819002,1251,1251,1251,1251,0
20241101,170900,365819002,1251,1251,1251,1251,0
20241101,170800,365819002,1251,1251,1251,1251,0
20241101,170700,365819002,1251,1251,1251,1251,0
20241101,170600,365819002,1251,1251,1251,1251,0
20241101,170500,365819002,1251,1251,1251,1251,0
20241101,170400,365819002,1251,1251,1251,1251,0
20241101,170300,365819002,1251,1251,1251,1251,8085
20241101,170200,365819002,1251,1251,1251,1251,0
20241101,170100,365819002,1251,1251,1251,1251,0
20241101,170000,365819002,1251,1251,1251,1251,0
20241101,165900,365819002,1251,1251,1251,1251,0
20241101,165800,365819002,1251,1251,1251,1251,0
20241101,165700,365819002,1251,1251,1251,1251,0
20241101,165600,365819002,1251,1251,1251,1251,0
20241101,165500,365819002,1251,1251,1251,1251,0
20241101,165400,365819002,1251,1251,1251,1251,0
20241101,165300,365819002,1251,1251,1251,1251,0
20241101,165200,365819002,1251,1251,1251,1251,0
20241101,165100,365819002,1251,1251,1251,1251,0
20241101,165000,365819002,1251,1251,1251,1251,0
20241101,164900,365819002,1251,1251,1251,1251,0
20241101,164800,365819002,1251,1251,1251,1251,0
20241101,164700,365819002,1251,1251,1251,1251,0
20241101,164600,365819002,1251,1251,1251,1251,0
20241101,164500,365819002,1251,1251,1251,1251,0
20241101,164400,365819002,1251,1251,1251,1251,0
20241101,164300,365819002,1251,1251,1251,1251,0
20241101,164200,365819002,1251,1251,1251,1251,0
20241101,164100,365819002,1251,1251,1251,1251,0
20241101,164000,365819002,1251,1251,1251,1251,0
20241101,163900,365819002,1251,1251,1251,1251,0
20241101,163800,365819002,1251,1251,1251,1251,0
20241101,163700,365819002,1251,1251,1251,1251,0
20241101,163600,365819002,1251,1251,1251,1251,0
20241101,163500,365819002,1251,1251,1251,1251,0
20241101,163400,365819002,1251,1251,1251,1251,0
20241101,163300,365819002,1251,1251,1251,1251,8085
20241101,163200,365819002,1251,1251,1251,1251,0
20241101,163100,365819002,1251,1251,1251,1251,0
20241101,163000,365819002,1251,1251,1251,1251,0
20241101,162900,365819002,1251,1251,1251,1251,0
20241101,162800,365819002,1251,1251,1251,1251,0
20241101,162700,365819002,1251,1251,1251,1251,0
20241101,162600,365819002,1251,1251,1251,1251,0
20241101,162500,365819002,1251,1251,1251,1251,0
20241101,162400,365819002,1251,1251,1251,1251,0
20241101,162300,365819002,1251,1251,1251,1251,0
20241101,162200,365819002,1251,1251,1251,1251,0
20241101,162100,365819002,1251,1251,1251,1251,0
20241101,162000,365819002,1251,1251,1251,1251,0
20241101,161900,365819002,1251,1251,1251,1251,0
20241101,161800,365819002,1251,1251,1251,1251,0
20241101,161700,365819002,1251,1251,1251,1251,0
20241101,161600,365819002,1251,1251,1251,1251,0
20241101,161500,365819002,1251,1251,1251,1251,0
20241101,161400,365819002,1251,1251,1251,1251,0
20241101,161300,365819002,1251,1251,1251,1251,0
20241101,161200,365819002,1251,1251,1251,1251,0
20241101,161100,365819002,1251,1251,1251,1251,0
20241101,161000,365819002,1251,1251,1251,1251,0
20241101,160900,365819002,1251,1251,1251,1251,0
20241101,160800,365819002,1251,1251,1251,1251,0
20241101,160700,365819002,1251,1251,1251,1251,0
20241101,160600,365819002,1251,1251,1251,1251,0
20241101,160500,365819002,1251,1251,1251,1251,0
20241101,160400,365819002,1251,1251,1251,1251,0
20241101,160300,365819002,1251,1251,1251,1251,8085
20241101,160200,365819002,1251,1251,1251,1251,0
20241101,160100,365819002,1251,1251,1251,1251,0
20241101,160000,365819002,1251,1251,1251,1251,0
20241101,155900,365819002,1251,1251,1251,1251,0
20241101,155800,365819002,1251,1251,1251,1251,0
20241101,155700,365819002,1251,1251,1251,1251,0
20241101,155600,365819002,1251,1251,1251,1251,0
20241101,155500,365819002,1251,1251,1251,1251,0
20241101,155400,365819002,1251,1251,1251,1251,0
20241101,155300,365819002,1251,1251,1251,1251,0
20241101,155200,365819002,1251,1251,1251,1251,0
20241101,155100,365819002,1251,1251,1251,1251,0
20241101,155000,365819002,1251,1251,1251,1251,0
20241101,154900,365819002,1251,1251,1251,1251,0
20241101,154800,365819002,1251,1251,1251,1251,0
20241101,154700,365819002,1251,1251,1251,1251,0
20241101,154600,365819002,1251,1251,1251,1251,0
20241101,154500,365819002,1251,1251,1251,1251,0
20241101,154400,365819002,1251,1251,1251,1251,0
20241101,154300,365819002,1251,1251,1251,1251,0
20241101,154200,365819002,1251,1251,1251,1251,0
20241101,154100,365819002,1251,1251,1251,1251,0
20241101,154000,365819002,1251,1251,1251,1251,0
20241101,153900,365819002,1251,1251,1251,1251,0
20241101,153800,365819002,1251,1251,1251,1251,0
20241101,153700,365819002,1251,1251,1251,1251,0
20241101,153600,365819002,1251,1251,1251,1251,0
20241101,153500,365819002,1251,1251,1251,1251,0
20241101,153400,365819002,1251,1251,1251,1251,0
20241101,153300,365819002,1251,1251,1251,1251,8085
20241101,153200,365819002,1251,1251,1251,1251,0
20241101,153100,365819002,1251,1251,1251,1251,0
20241101,153000,365819002,1251,1251,1251,1251,8085
20241101,152900,355704667,1255,1255,1255,1255,0
20241101,152800,355704667,1255,1255,1255,1255,0
20241101,152700,355704667,1255,1255,1255,1255,0
20241101,152600,355704667,1255,1255,1255,1255,0
20241101,152500,355704667,1255,1255,1255,1255,0
20241101,152400,355704667,1255,1255,1255,1255,0
20241101,152300,355704667,1255,1255,1255,1255,0
20241101,152200,355704667,1255,1255,1255,1255,0
20241101,152100,355704667,1255,1255,1255,1255,0
20241101,152000,355704667,1255,1255,1255,1255,0
20241101,151900,355704667,1255,1253,1255,1253,568
20241101,151800,354991927,1253,1253,1253,1253,5
20241101,151700,354985662,1253,1255,1255,1253,48
20241101,151600,354925486,1255,1257,1257,1252,2334
20241101,151500,352002075,1256,1254,1256,1254,1396
20241101,151400,350249324,1253,1253,1253,1253,12
20241101,151300,350234288,1252,1252,1252,1252,3294
20241101,151200,346110200,1251,1251,1251,1251,2995
20241101,151100,342363455,1251,1252,1252,1250,2512
20241101,151000,339223185,1253,1251,1253,1250,16583
20241101,150900,318487146,1252,1252,1252,1252,741
20241101,150800,317559414,1252,1255,1255,1252,2277
20241101,150700,314707397,1254,1255,1256,1253,1919
20241101,150600,312300945,1255,1255,1255,1254,552
20241101,150500,311608235,1254,1256,1256,1254,105
20241101,150400,311476361,1256,1255,1256,1253,1011
20241101,150300,310209558,1257,1257,1257,1254,528
20241101,150200,309545918,1255,1252,1255,1251,3003
20241101,150100,305786375,1252,1256,1256,1252,10031
20241101,150000,293210535,1256,1256,1256,1256,0
20241101,145900,293210535,1256,1257,1257,1256,306
20241101,145800,292826198,1256,1255,1256,1255,1188
20241101,145700,291335257,1255,1256,1256,1255,11220
20241101,145600,277244571,1256,1257,1257,1256,617
20241101,145500,276469609,1257,1257,1257,1257,300
20241101,145400,276092509,1257,1257,1257,1256,29
20241101,145300,276056057,1257,1257,1257,1257,99
20241101,145200,275931614,1257,1257,1257,1257,202
20241101,145100,275677700,1257,1257,1257,1256,490
20241101,145000,275062163,1257,1257,1257,1257,0
20241101,144900,275062163,1257,1257,1257,1257,31
20241101,144800,275023196,1258,1258,1258,1258,0
20241101,144700,275023196,1258,1258,1258,1258,1
20241101,144600,275021938,1257,1257,1258,1257,52
20241101,144500,274956573,1256,1258,1258,1256,206
20241101,144400,274697694,1257,1257,1257,1257,1441
20241101,144300,272886357,1258,1258,1258,1258,3
20241101,144200,272882583,1258,1258,1258,1258,1
20241101,144100,272881325,1257,1257,1257,1257,407
20241101,144000,272369726,1258,1258,1258,1258,1
20241101,143900,272368468,1257,1258,1258,1257,26
20241101,143800,272335785,1258,1258,1258,1258,38
20241101,143700,272287981,1258,1258,1258,1257,36
20241101,143600,272242695,1257,1257,1257,1257,501
20241101,143500,271612938,1256,1256,1256,1256,1
20241101,143400,271611682,1257,1256,1257,1256,510
20241101,143300,270971112,1257,1257,1257,1256,44
20241101,143200,270915805,1257,1257,1257,1256,22
20241101,143100,270888152,1257,1257,1258,1257,42
20241101,143000,270835357,1258,1257,1258,1257,2
20241101,142900,270832842,1257,1257,1258,1257,466
20241101,142800,270247078,1256,1257,1257,1256,600
20241101,142700,269493388,1257,1257,1258,1257,63
20241101,142600,269414196,1258,1257,1258,1255,4502
20241101,142500,263762568,1257,1257,1257,1257,0
20241101,142400,263762568,1257,1257,1257,1257,2
20241101,142300,263760054,1258,1257,1258,1256,1038
20241101,142200,262456263,1258,1258,1258,1258,1
20241101,142100,262455005,1256,1258,1258,1256,8244
20241101,142000,252087823,1258,1258,1258,1258,16
20241101,141900,252067695,1258,1258,1258,1258,1
20241101,141800,252066437,1257,1257,1257,1257,50
20241101,141700,252003587,1257,1258,1258,1257,75
20241101,141600,251909302,1258,1258,1258,1258,13
20241101,141500,251892948,1257,1257,1257,1257,1008
20241101,141400,250625892,1257,1259,1259,1257,3851
20241101,141300,245782927,1259,1259,1259,1259,168
20241101,141200,245571415,1259,1258,1259,1258,284
20241101,141100,245213860,1258,1259,1259,1258,1647
20241101,141000,243141658,1260,1259,1260,1259,4
20241101,140900,243136621,1260,1259,1260,1259,783
20241101,140800,242150774,1259,1259,1259,1259,0
20241101,140700,242150774,1259,1259,1259,1259,101
20241101,140600,242023615,1258,1259,1259,1258,1541
20241101,140500,240084496,1259,1259,1259,1259,5
20241101,140400,240078201,1258,1259,1260,1258,3447
20241101,140300,235741854,1259,1259,1260,1259,3
20241101,140200,235738076,1257,1261,1262,1257,5525
20241101,140100,228785728,1260,1264,1264,1260,848
20241101,140000,227717092,1264,1262,1264,1260,1006
20241101,135900,226447514,1262,1264,1264,1261,6
20241101,135800,226439944,1261,1261,1261,1261,0
20241101,135700,226439944,1261,1260,1264,1260,513
20241101,135600,225793059,1260,1261,1264,1260,10092
20241101,135500,213076942,1261,1261,1264,1261,245
20241101,135400,212767691,1261,1262,1263,1261,1037
20241101,135300,211460030,1264,1262,1264,1262,103
20241101,135200,211329842,1264,1264,1264,1264,18
20241101,135100,211307090,1264,1262,1264,1260,504
20241101,135000,210671754,1262,1263,1263,1262,402
20241101,134900,210164329,1264,1266,1266,1260,19791
20241101,134800,185194821,1266,1267,1267,1266,6
20241101,134700,185187220,1269,1267,1269,1267,2
20241101,134600,185184684,1268,1269,1269,1267,15
20241101,134500,185165666,1269,1267,1269,1267,6
20241101,134400,185158058,1265,1267,1267,1265,2379
20241101,134300,182147134,1268,1268,1268,1268,1
20241101,134200,182145866,1269,1269,1269,1267,1664
20241101,134100,180037572,1268,1269,1270,1268,1066
20241101,134000,178684783,1269,1269,1270,1268,10
20241101,133900,178672094,1269,1269,1269,1269,450
20241101,133800,178101044,1269,1269,1269,1269,1
20241101,133700,178099775,1268,1268,1268,1268,0
20241101,133600,178099775,1268,1268,1268,1268,1
20241101,133500,178098507,1269,1269,1269,1268,57
20241101,133400,178026175,1269,1269,1269,1269,0
20241101,133300,178026175,1269,1269,1269,1269,0
20241101,133200,178026175,1269,1269,1269,1269,7
20241101,133100,178017292,1269,1269,1269,1268,5
20241101,133000,178010950,1267,1267,1267,1267,4027
20241101,132900,172908741,1267,1267,1267,1267,3581
20241101,132800,168371614,1267,1268,1269,1267,620
20241101,132700,167586036,1269,1267,1269,1267,2050
20241101,132600,164985664,1268,1266,1268,1266,1131
20241101,132500,163552764,1266,1266,1266,1266,0
20241101,132400,163552764,1266,1266,1266,1266,0
20241101,132300,163552764,1266,1266,1266,1266,895
20241101,132200,162419694,1266,1265,1266,1265,404
20241101,132100,161908633,1266,1264,1266,1264,1265
20241101,132000,160309129,1264,1264,1264,1264,1182
20241101,131900,158815081,1266,1266,1266,1264,3506
20241101,131800,154381421,1266,1266,1266,1266,1168
20241101,131700,152902733,1266,1266,1271,1266,334
20241101,131600,152478389,1266,1265,1269,1265,506
20241101,131500,151836288,1265,1267,1267,1265,7095
20241101,131400,142852531,1268,1268,1268,1268,103
20241101,131300,142721927,1268,1269,1269,1268,2307
20241101,131200,139796551,1268,1268,1268,1268,200
20241101,131100,139542951,1270,1270,1270,1270,151
20241101,131000,139351181,1270,1270,1270,1270,400
20241101,130900,138843181,1270,1270,1270,1270,1
20241101,130800,138841911,1268,1268,1268,1268,64
20241101,130700,138760759,1268,1268,1268,1268,104
20241101,130600,138628887,1268,1268,1268,1268,100
20241101,130500,138502087,1268,1268,1268,1268,0
20241101,130400,138502087,1268,1267,1270,1267,5
20241101,130300,138495746,1268,1268,1268,1268,62
20241101,130200,138417130,1268,1268,1268,1267,218
20241101,130100,138140723,1268,1269,1269,1268,1632
20241101,130000,136071039,1269,1269,1270,1269,10
20241101,125900,136058345,1269,1269,1269,1269,2
20241101,125800,136055807,1269,1269,1269,1269,61
20241101,125700,135978398,1269,1269,1269,1269,60
20241101,125600,135902258,1269,1269,1269,1269,40
20241101,125500,135851498,1269,1269,1269,1269,16
20241101,125400,135831194,1269,1269,1269,1269,38
20241101,125300,135782972,1269,1269,1269,1269,62
20241101,125200,135704294,1269,1269,1269,1269,859
20241101,125100,134614223,1269,1270,1270,1269,52
20241101,125000,134548234,1270,1270,1270,1270,1001
20241101,124900,133276964,1268,1269,1269,1268,8000
20241101,124800,123132889,1269,1269,1269,1269,0
20241101,124700,123132889,1269,1269,1269,1269,1600
20241101,124600,121102489,1270,1270,1270,1270,238
20241101,124500,120800229,1270,1270,1270,1270,540
20241101,124400,120114429,1270,1270,1270,1270,2
20241101,124300,120111889,1270,1270,1270,1270,3
20241101,124200,120108079,1270,1270,1270,1270,3
20241101,124100,120104269,1270,1269,1270,1269,104
20241101,124000,119972291,1269,1271,1271,1269,3939
20241101,123900,114972315,1271,1271,1271,1270,4501
20241101,123800,109255936,1272,1272,1272,1272,21
20241101,123700,109229224,1272,1272,1272,1272,0
20241101,123600,109229224,1272,1272,1272,1272,30
20241101,123500,109191064,1273,1273,1273,1273,0
20241101,123400,109191064,1273,1273,1273,1273,1
20241101,123300,109189791,1272,1272,1272,1272,1
20241101,123200,109188519,1271,1272,1272,1271,1000
20241101,123100,107917419,1270,1270,1270,1270,0
20241101,123000,107917419,1270,1270,1270,1270,0
20241101,122900,107917419,1270,1270,1270,1270,0
20241101,122800,107917419,1270,1270,1270,1270,0
20241101,122700,107917419,1270,1270,1270,1270,0
20241101,122600,107917419,1270,1271,1271,1270,5000
20241101,122500,101567416,1272,1274,1274,1272,2
20241101,122400,101564870,1270,1273,1273,1270,4331
20241101,122300,96059881,1274,1274,1274,1274,0
20241101,122200,96059881,1274,1274,1274,1274,0
20241101,122100,96059881,1274,1274,1274,1274,0
20241101,122000,96059881,1274,1274,1274,1274,0
20241101,121900,96059881,1274,1274,1274,1274,0
20241101,121800,96059881,1274,1274,1274,1274,0
20241101,121700,96059881,1274,1274,1274,1274,1
20241101,121600,96058607,1272,1272,1272,1272,0
20241101,121500,96058607,1272,1272,1272,1272,0
20241101,121400,96058607,1272,1273,1274,1272,22
20241101,121300,96030610,1273,1273,1273,1273,0
20241101,121200,96030610,1273,1273,1273,1273,1
20241101,121100,96029337,1274,1274,1274,1274,0
20241101,121000,96029337,1274,1274,1274,1274,1
20241101,120900,96028063,1272,1272,1272,1272,0
20241101,120800,96028063,1272,1272,1272,1272,5
20241101,120700,96021703,1274,1274,1274,1274,0
20241101,120600,96021703,1274,1274,1274,1274,0
20241101,120500,96021703,1274,1274,1274,1274,0
20241101,120400,96021703,1274,1274,1274,1274,100
20241101,120300,95894303,1274,1274,1274,1274,0
20241101,120200,95894303,1274,1274,1274,1274,0
20241101,120100,95894303,1274,1274,1274,1274,1
20241101,120000,95893029,1271,1271,1271,1271,0
20241101,115900,95893029,1271,1271,1271,1271,0
20241101,115800,95893029,1271,1271,1271,1271,0
20241101,115700,95893029,1271,1271,1271,1271,77
20241101,115600,95795162,1271,1271,1271,1271,0
20241101,115500,95795162,1271,1271,1271,1271,10
20241101,115400,95782452,1271,1271,1271,1271,5
20241101,115300,95776097,1270,1270,1270,1270,0
20241101,115200,95776097,1270,1271,1271,1270,901
20241101,115100,94631826,1271,1271,1272,1271,3118
20241101,115000,90668838,1272,1272,1272,1272,0
20241101,114900,90668838,1272,1272,1272,1272,1998
20241101,114800,88127382,1272,1272,1272,1272,0
20241101,114700,88127382,1272,1272,1272,1272,0
20241101,114600,88127382,1272,1272,1272,1272,100
20241101,114500,88000182,1272,1272,1272,1272,0
20241101,114400,88000182,1272,1272,1272,1272,0
20241101,114300,88000182,1272,1272,1272,1272,1
20241101,114200,87998910,1272,1274,1274,1272,9718
20241101,114100,75627896,1273,1273,1273,1273,0
20241101,114000,75627896,1273,1273,1273,1273,11
20241101,113900,75613893,1273,1273,1273,1273,0
20241101,113800,75613893,1273,1273,1273,1273,20
20241101,113700,75588433,1275,1275,1275,1275,3
20241101,113600,75584608,1275,1275,1275,1275,0
20241101,113500,75584608,1275,1273,1275,1273,251
20241101,113400,75264972,1273,1273,1273,1273,0
20241101,113300,75264972,1273,1273,1273,1273,0
20241101,113200,75264972,1273,1273,1273,1273,2
20241101,113100,75262426,1273,1273,1273,1273,0
20241101,113000,75262426,1273,1273,1273,1273,5
20241101,112900,75256061,1274,1274,1274,1274,0
20241101,112800,75256061,1274,1274,1274,1274,0
20241101,112700,75256061,1274,1274,1274,1274,0
20241101,112600,75256061,1274,1275,1275,1274,2
20241101,112500,75253512,1276,1274,1279,1274,52
20241101,112400,75187024,1273,1273,1273,1273,0
20241101,112300,75187024,1273,1273,1273,1273,2
20241101,112200,75184478,1273,1273,1273,1273,560
20241101,112100,74471598,1273,1273,1273,1273,0
20241101,112000,74471598,1273,1273,1273,1273,587
20241101,111900,73724347,1273,1273,1273,1273,178
20241101,111800,73497753,1273,1273,1273,1273,1235
20241101,111700,71925598,1273,1273,1273,1273,0
20241101,111600,71925598,1273,1273,1273,1273,0
20241101,111500,71925598,1273,1273,1273,1273,67
20241101,111400,71840307,1273,1273,1273,1273,222
20241101,111300,71557701,1273,1276,1276,1273,1521
20241101,111200,69621462,1276,1276,1276,1276,0
20241101,111100,69621462,1276,1276,1276,1276,0
20241101,111000,69621462,1276,1276,1276,1276,0
20241101,110900,69621462,1276,1276,1276,1276,0
20241101,110800,69621462,1276,1276,1276,1276,22
20241101,110700,69593390,1276,1275,1276,1275,2
20241101,110600,69590839,1272,1273,1273,1272,700
20241101,110500,68700437,1272,1274,1274,1272,1225
20241101,110400,67142030,1274,1276,1276,1273,295
20241101,110300,66765928,1277,1277,1277,1277,0
20241101,110200,66765928,1277,1277,1277,1277,0
20241101,110100,66765928,1277,1278,1278,1277,149
20241101,110000,66575586,1279,1279,1279,1279,8
20241101,105900,66565354,1279,1279,1279,1279,0
20241101,105800,66565354,1279,1279,1279,1279,0
20241101,105700,66565354,1279,1280,1280,1279,3
20241101,105600,66561516,1280,1279,1280,1278,26
20241101,105500,66528277,1279,1279,1279,1279,0
20241101,105400,66528277,1279,1280,1282,1279,81
20241101,105300,66424440,1280,1279,1282,1279,57
20241101,105200,66351527,1282,1276,1284,1276,308
20241101,105100,65957152,1276,1276,1276,1276,127
20241101,105000,65795100,1275,1274,1275,1274,4
20241101,104900,65790002,1276,1276,1276,1276,100
20241101,104800,65662402,1275,1275,1275,1275,118
20241101,104700,65511952,1275,1275,1275,1275,100
20241101,104600,65384452,1275,1273,1275,1273,11
20241101,104500,65370436,1273,1273,1273,1273,0
20241101,104400,65370436,1273,1273,1273,1273,0
20241101,104300,65370436,1273,1273,1273,1273,0
20241101,104200,65370436,1273,1273,1273,1273,43
20241101,104100,65315697,1273,1274,1275,1273,105
20241101,104000,65182027,1273,1273,1273,1273,1
20241101,103900,65180754,1272,1272,1272,1272,0
20241101,103800,65180754,1272,1272,1272,1272,0
20241101,103700,65180754,1272,1272,1272,1272,270
20241101,103600,64837314,1272,1272,1272,1272,100
20241101,103500,64710114,1272,1272,1272,1272,506
20241101,103400,64066482,1272,1272,1272,1272,122
20241101,103300,63911298,1272,1272,1272,1272,36
20241101,103200,63865506,1272,1272,1272,1272,0
20241101,103100,63865506,1272,1272,1272,1272,222
20241101,103000,63583122,1272,1272,1272,1272,0
20241101,102900,63583122,1272,1272,1272,1272,500
20241101,102800,62947122,1271,1271,1271,1271,0
20241101,102700,62947122,1271,1271,1271,1271,117
20241101,102600,62798415,1272,1272,1272,1272,3
20241101,102500,62794599,1272,1272,1272,1272,142
20241101,102400,62613975,1272,1272,1272,1272,0
20241101,102300,62613975,1272,1272,1272,1272,38
20241101,102200,62565639,1272,1272,1272,1272,41
20241101,102100,62513487,1274,1272,1274,1271,1001
20241101,102000,61241148,1275,1275,1275,1275,5
20241101,101900,61234773,1275,1275,1275,1275,3
20241101,101800,61230948,1273,1273,1273,1273,60
20241101,101700,61154568,1272,1272,1272,1272,10
20241101,101600,61141848,1275,1275,1275,1275,0
20241101,101500,61141848,1275,1275,1275,1275,10
20241101,101400,61129098,1272,1272,1272,1272,0
20241101,101300,61129098,1272,1272,1272,1272,0
20241101,101200,61129098,1272,1272,1272,1272,18
20241101,101100,61106202,1272,1272,1272,1272,1000
20241101,101000,59834202,1275,1274,1275,1274,101
20241101,100900,59705517,1274,1274,1274,1274,10
20241101,100800,59692777,1275,1275,1275,1275,11
20241101,100700,59678752,1275,1275,1275,1275,2
20241101,100600,59676202,1275,1273,1275,1271,5056
20241101,100500,53246314,1275,1275,1275,1275,13
20241101,100400,53229739,1275,1275,1275,1275,12
20241101,100300,53214439,1275,1275,1275,1275,23
20241101,100200,53185114,1275,1275,1275,1275,3
20241101,100100,53181289,1273,1275,1275,1273,188
20241101,100000,52941672,1275,1276,1276,1275,20
20241101,095900,52916162,1276,1276,1276,1276,0
20241101,095800,52916162,1276,1276,1276,1276,0
20241101,095700,52916162,1276,1275,1276,1275,12
20241101,095600,52900851,1273,1275,1275,1273,394
20241101,095500,52399223,1276,1274,1276,1274,4
20241101,095400,52394122,1276,1275,1276,1275,300
20241101,095300,52011377,1273,1273,1273,1272,370
20241101,095200,51540369,1273,1273,1273,1273,0
20241101,095100,51540369,1273,1273,1273,1273,1
20241101,095000,51539096,1271,1271,1271,1271,5805
20241101,094900,44160941,1271,1271,1271,1271,11
20241101,094800,44146960,1271,1270,1271,1270,501
20241101,094700,43510689,1271,1271,1271,1271,30
20241101,094600,43472559,1271,1270,1271,1270,906
20241101,094500,42321379,1271,1271,1271,1271,52
20241101,094400,42255287,1271,1271,1271,1271,9
20241101,094300,42243848,1271,1271,1271,1270,163
20241101,094200,42036774,1271,1271,1271,1271,176
20241101,094100,41813078,1271,1271,1271,1271,97
20241101,094000,41689791,1270,1271,1271,1270,6016
20241101,093900,34049426,1271,1271,1271,1271,538
20241101,093800,33365628,1271,1271,1271,1271,15
20241101,093700,33346563,1271,1271,1271,1271,3
20241101,093600,33342750,1271,1271,1271,1271,192
20241101,093500,33098718,1271,1271,1271,1270,1079
20241101,093400,31727895,1271,1271,1271,1270,3529
20241101,093300,27244037,1271,1271,1271,1271,5
20241101,093200,27237682,1270,1271,1271,1270,129
20241101,093100,27073725,1271,1271,1271,1271,9
20241101,093000,27062286,1271,1271,1271,1271,1
20241101,092900,27061015,1270,1270,1271,1270,1962
20241101,092800,24568975,1270,1271,1271,1270,2563
20241101,092700,21313413,1273,1273,1273,1273,17
20241101,092600,21291772,1273,1271,1273,1271,33
20241101,092500,21249809,1273,1273,1273,1273,0
20241101,092400,21249809,1273,1273,1273,1273,10
20241101,092300,21237079,1273,1271,1273,1271,226
20241101,092200,20949633,1271,1271,1271,1271,321
20241101,092100,20541642,1271,1273,1273,1271,1278
20241101,092000,18916221,1273,1273,1273,1273,18
20241101,091900,18893307,1273,1273,1273,1272,502
20241101,091800,18254652,1273,1275,1275,1272,4011
20241101,091700,13148609,1273,1275,1275,1273,1014
20241101,091600,11856834,1276,1276,1276,1276,17
20241101,091500,11835142,1276,1276,1276,1275,47
20241101,091400,11775202,1275,1276,1276,1275,3954
20241101,091300,6733673,1281,1281,1281,1281,73
20241101,091200,6640160,1281,1276,1281,1275,37
20241101,091100,6592947,1276,1276,1276,1276,645
20241101,091000,5769927,1276,1276,1276,1276,1290
20241101,090900,4123887,1275,1275,1275,1275,0
20241101,090800,4123887,1275,1275,1275,1275,0
20241101,090700,4123887,1275,1276,1276,1275,202
20241101,090600,3866327,1275,1276,1276,1275,147
20241101,090500,3678771,1275,1275,1275,1275,0
20241101,090400,3678771,1275,1275,1275,1275,0
20241101,090300,3678771,1275,1275,1275,1275,224
20241101,090200,3393171,1275,1276,1276,1274,2409
20241101,090100,321600,1276,1284,1284,1276,38
20241101,090000,273072,1284,1276,1284,1276,214