stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193300,40690897861,1682,1682,1682,1682,118770
20231102,193200,40690897861,1682,1682,1682,1682,0
20231102,193100,40690897861,1682,1682,1682,1682,0
20231102,193000,40690897861,1682,1682,1682,1682,0
20231102,192900,40690897861,1682,1682,1682,1682,0
20231102,192800,40690897861,1682,1682,1682,1682,0
20231102,192700,40690897861,1682,1682,1682,1682,0
20231102,192600,40690897861,1682,1682,1682,1682,0
20231102,192500,40690897861,1682,1682,1682,1682,0
20231102,192400,40690897861,1682,1682,1682,1682,0
20231102,192300,40690897861,1682,1682,1682,1682,0
20231102,192200,40690897861,1682,1682,1682,1682,0
20231102,192100,40690897861,1682,1682,1682,1682,0
20231102,192000,40690897861,1682,1682,1682,1682,0
20231102,191900,40690897861,1682,1682,1682,1682,0
20231102,191800,40690897861,1682,1682,1682,1682,0
20231102,191700,40690897861,1682,1682,1682,1682,0
20231102,191600,40690897861,1682,1682,1682,1682,0
20231102,191500,40690897861,1682,1682,1682,1682,0
20231102,191400,40690897861,1682,1682,1682,1682,0
20231102,191300,40690897861,1682,1682,1682,1682,0
20231102,191200,40690897861,1682,1682,1682,1682,0
20231102,191100,40690897861,1682,1682,1682,1682,0
20231102,191000,40690897861,1682,1682,1682,1682,0
20231102,190900,40690897861,1682,1682,1682,1682,0
20231102,190800,40690897861,1682,1682,1682,1682,0
20231102,190700,40690897861,1682,1682,1682,1682,0
20231102,190600,40690897861,1682,1682,1682,1682,0
20231102,190500,40690897861,1682,1682,1682,1682,0
20231102,190400,40690897861,1682,1682,1682,1682,0
20231102,190300,40690897861,1682,1682,1682,1682,118770
20231102,190200,40690897861,1682,1682,1682,1682,0
20231102,190100,40690897861,1682,1682,1682,1682,0
20231102,190000,40690897861,1682,1682,1682,1682,0
20231102,185900,40690897861,1682,1682,1682,1682,0
20231102,185800,40690897861,1682,1682,1682,1682,0
20231102,185700,40690897861,1682,1682,1682,1682,0
20231102,185600,40690897861,1682,1682,1682,1682,0
20231102,185500,40690897861,1682,1682,1682,1682,0
20231102,185400,40690897861,1682,1682,1682,1682,0
20231102,185300,40690897861,1682,1682,1682,1682,0
20231102,185200,40690897861,1682,1682,1682,1682,0
20231102,185100,40690897861,1682,1682,1682,1682,0
20231102,185000,40690897861,1682,1682,1682,1682,0
20231102,184900,40690897861,1682,1682,1682,1682,0
20231102,184800,40690897861,1682,1682,1682,1682,0
20231102,184700,40690897861,1682,1682,1682,1682,0
20231102,184600,40690897861,1682,1682,1682,1682,0
20231102,184500,40690897861,1682,1682,1682,1682,0
20231102,184400,40690897861,1682,1682,1682,1682,0
20231102,184300,40690897861,1682,1682,1682,1682,0
20231102,184200,40690897861,1682,1682,1682,1682,0
20231102,184100,40690897861,1682,1682,1682,1682,0
20231102,184000,40690897861,1682,1682,1682,1682,0
20231102,183900,40690897861,1682,1682,1682,1682,0
20231102,183800,40690897861,1682,1682,1682,1682,0
20231102,183700,40690897861,1682,1682,1682,1682,0
20231102,183600,40690897861,1682,1682,1682,1682,0
20231102,183500,40690897861,1682,1682,1682,1682,0
20231102,183400,40690897861,1682,1682,1682,1682,0
20231102,183300,40690897861,1682,1682,1682,1682,118770
20231102,183200,40690897861,1682,1682,1682,1682,0
20231102,183100,40690897861,1682,1682,1682,1682,0
20231102,183000,40690897861,1682,1682,1682,1682,0
20231102,182900,40690897861,1682,1682,1682,1682,0
20231102,182800,40690897861,1682,1682,1682,1682,0
20231102,182700,40690897861,1682,1682,1682,1682,0
20231102,182600,40690897861,1682,1682,1682,1682,0
20231102,182500,40690897861,1682,1682,1682,1682,0
20231102,182400,40690897861,1682,1682,1682,1682,0
20231102,182300,40690897861,1682,1682,1682,1682,0
20231102,182200,40690897861,1682,1682,1682,1682,0
20231102,182100,40690897861,1682,1682,1682,1682,0
20231102,182000,40690897861,1682,1682,1682,1682,0
20231102,181900,40690897861,1682,1682,1682,1682,0
20231102,181800,40690897861,1682,1682,1682,1682,0
20231102,181700,40690897861,1682,1682,1682,1682,0
20231102,181600,40690897861,1682,1682,1682,1682,0
20231102,181500,40690897861,1682,1682,1682,1682,0
20231102,181400,40690897861,1682,1682,1682,1682,0
20231102,181300,40690897861,1682,1682,1682,1682,0
20231102,181200,40690897861,1682,1682,1682,1682,0
20231102,181100,40690897861,1682,1682,1682,1682,0
20231102,181000,40690897861,1682,1682,1682,1682,0
20231102,180900,40690897861,1682,1682,1682,1682,0
20231102,180800,40690897861,1682,1682,1682,1682,0
20231102,180700,40690897861,1682,1682,1682,1682,0
20231102,180600,40690897861,1682,1682,1682,1682,0
20231102,180500,40690897861,1682,1682,1682,1682,0
20231102,180400,40690897861,1682,1682,1682,1682,0
20231102,180300,40690897861,1682,1682,1682,1682,118770
20231102,180200,40690897861,1682,1682,1682,1682,0
20231102,180100,40690897861,1682,1682,1682,1682,0
20231102,180000,40690897861,1682,1682,1682,1682,0
20231102,175900,40690897861,1682,1682,1682,1682,0
20231102,175800,40690897861,1682,1682,1682,1682,0
20231102,175700,40690897861,1682,1682,1682,1682,0
20231102,175600,40690897861,1682,1682,1682,1682,0
20231102,175500,40690897861,1682,1682,1682,1682,0
20231102,175400,40690897861,1682,1682,1682,1682,0
20231102,175300,40690897861,1682,1682,1682,1682,0
20231102,175200,40690897861,1682,1682,1682,1682,0
20231102,175100,40690897861,1682,1682,1682,1682,0
20231102,175000,40690897861,1682,1682,1682,1682,0
20231102,174900,40690897861,1682,1682,1682,1682,0
20231102,174800,40690897861,1682,1682,1682,1682,0
20231102,174700,40690897861,1682,1682,1682,1682,0
20231102,174600,40690897861,1682,1682,1682,1682,0
20231102,174500,40690897861,1682,1682,1682,1682,0
20231102,174400,40690897861,1682,1682,1682,1682,0
20231102,174300,40690897861,1682,1682,1682,1682,0
20231102,174200,40690897861,1682,1682,1682,1682,0
20231102,174100,40690897861,1682,1682,1682,1682,0
20231102,174000,40690897861,1682,1682,1682,1682,0
20231102,173900,40690897861,1682,1682,1682,1682,0
20231102,173800,40690897861,1682,1682,1682,1682,0
20231102,173700,40690897861,1682,1682,1682,1682,0
20231102,173600,40690897861,1682,1682,1682,1682,0
20231102,173500,40690897861,1682,1682,1682,1682,0
20231102,173400,40690897861,1682,1682,1682,1682,0
20231102,173300,40690897861,1682,1682,1682,1682,118770
20231102,173200,40690897861,1682,1682,1682,1682,0
20231102,173100,40690897861,1682,1682,1682,1682,0
20231102,173000,40690897861,1682,1682,1682,1682,0
20231102,172900,40690897861,1682,1682,1682,1682,0
20231102,172800,40690897861,1682,1682,1682,1682,0
20231102,172700,40690897861,1682,1682,1682,1682,0
20231102,172600,40690897861,1682,1682,1682,1682,0
20231102,172500,40690897861,1682,1682,1682,1682,0
20231102,172400,40690897861,1682,1682,1682,1682,0
20231102,172300,40690897861,1682,1682,1682,1682,0
20231102,172200,40690897861,1682,1682,1682,1682,0
20231102,172100,40690897861,1682,1682,1682,1682,0
20231102,172000,40690897861,1682,1682,1682,1682,0
20231102,171900,40690897861,1682,1682,1682,1682,0
20231102,171800,40690897861,1682,1682,1682,1682,0
20231102,171700,40690897861,1682,1682,1682,1682,0
20231102,171600,40690897861,1682,1682,1682,1682,0
20231102,171500,40690897861,1682,1682,1682,1682,0
20231102,171400,40690897861,1682,1682,1682,1682,0
20231102,171300,40690897861,1682,1682,1682,1682,0
20231102,171200,40690897861,1682,1682,1682,1682,0
20231102,171100,40690897861,1682,1682,1682,1682,0
20231102,171000,40690897861,1682,1682,1682,1682,0
20231102,170900,40690897861,1682,1682,1682,1682,0
20231102,170800,40690897861,1682,1682,1682,1682,0
20231102,170700,40690897861,1682,1682,1682,1682,0
20231102,170600,40690897861,1682,1682,1682,1682,0
20231102,170500,40690897861,1682,1682,1682,1682,0
20231102,170400,40690897861,1682,1682,1682,1682,0
20231102,170300,40690897861,1682,1682,1682,1682,118770
20231102,170200,40690897861,1682,1682,1682,1682,0
20231102,170100,40690897861,1682,1682,1682,1682,0
20231102,170000,40690897861,1682,1682,1682,1682,0
20231102,165900,40690897861,1682,1682,1682,1682,0
20231102,165800,40690897861,1682,1682,1682,1682,0
20231102,165700,40690897861,1682,1682,1682,1682,0
20231102,165600,40690897861,1682,1682,1682,1682,0
20231102,165500,40690897861,1682,1682,1682,1682,0
20231102,165400,40690897861,1682,1682,1682,1682,0
20231102,165300,40690897861,1682,1682,1682,1682,0
20231102,165200,40690897861,1682,1682,1682,1682,0
20231102,165100,40690897861,1682,1682,1682,1682,0
20231102,165000,40690897861,1682,1682,1682,1682,0
20231102,164900,40690897861,1682,1682,1682,1682,0
20231102,164800,40690897861,1682,1682,1682,1682,0
20231102,164700,40690897861,1682,1682,1682,1682,0
20231102,164600,40690897861,1682,1682,1682,1682,0
20231102,164500,40690897861,1682,1682,1682,1682,0
20231102,164400,40690897861,1682,1682,1682,1682,0
20231102,164300,40690897861,1682,1682,1682,1682,0
20231102,164200,40690897861,1682,1682,1682,1682,0
20231102,164100,40690897861,1682,1682,1682,1682,0
20231102,164000,40690897861,1682,1682,1682,1682,0
20231102,163900,40690897861,1682,1682,1682,1682,0
20231102,163800,40690897861,1682,1682,1682,1682,0
20231102,163700,40690897861,1682,1682,1682,1682,0
20231102,163600,40690897861,1682,1682,1682,1682,0
20231102,163500,40690897861,1682,1682,1682,1682,0
20231102,163400,40690897861,1682,1682,1682,1682,0
20231102,163300,40690897861,1682,1682,1682,1682,118770
20231102,163200,40690897861,1682,1682,1682,1682,0
20231102,163100,40690897861,1682,1682,1682,1682,0
20231102,163000,40690897861,1682,1682,1682,1682,0
20231102,162900,40690897861,1682,1682,1682,1682,0
20231102,162800,40690897861,1682,1682,1682,1682,0
20231102,162700,40690897861,1682,1682,1682,1682,0
20231102,162600,40690897861,1682,1682,1682,1682,0
20231102,162500,40690897861,1682,1682,1682,1682,0
20231102,162400,40690897861,1682,1682,1682,1682,0
20231102,162300,40690897861,1682,1682,1682,1682,0
20231102,162200,40690897861,1682,1682,1682,1682,0
20231102,162100,40690897861,1682,1682,1682,1682,0
20231102,162000,40690897861,1682,1682,1682,1682,0
20231102,161900,40690897861,1682,1682,1682,1682,0
20231102,161800,40690897861,1682,1682,1682,1682,0
20231102,161700,40690897861,1682,1682,1682,1682,0
20231102,161600,40690897861,1682,1682,1682,1682,0
20231102,161500,40690897861,1682,1682,1682,1682,0
20231102,161400,40690897861,1682,1682,1682,1682,0
20231102,161300,40690897861,1682,1682,1682,1682,0
20231102,161200,40690897861,1682,1682,1682,1682,0
20231102,161100,40690897861,1682,1682,1682,1682,0
20231102,161000,40690897861,1682,1682,1682,1682,0
20231102,160900,40690897861,1682,1682,1682,1682,0
20231102,160800,40690897861,1682,1682,1682,1682,0
20231102,160700,40690897861,1682,1682,1682,1682,0
20231102,160600,40690897861,1682,1682,1682,1682,0
20231102,160500,40690897861,1682,1682,1682,1682,0
20231102,160400,40690897861,1682,1682,1682,1682,0
20231102,160300,40690897861,1682,1682,1682,1682,118770
20231102,160200,40690897861,1682,1682,1682,1682,0
20231102,160100,40690897861,1682,1682,1682,1682,0
20231102,160000,40690897861,1682,1682,1682,1682,0
20231102,155900,40690897861,1682,1682,1682,1682,0
20231102,155800,40690897861,1682,1682,1682,1682,0
20231102,155700,40690897861,1682,1682,1682,1682,0
20231102,155600,40690897861,1682,1682,1682,1682,0
20231102,155500,40690897861,1682,1682,1682,1682,0
20231102,155400,40690897861,1682,1682,1682,1682,0
20231102,155300,40690897861,1682,1682,1682,1682,0
20231102,155200,40690897861,1682,1682,1682,1682,0
20231102,155100,40690897861,1682,1682,1682,1682,0
20231102,155000,40690897861,1682,1682,1682,1682,0
20231102,154900,40690897861,1682,1682,1682,1682,0
20231102,154800,40690897861,1682,1682,1682,1682,0
20231102,154700,40690897861,1682,1682,1682,1682,0
20231102,154600,40690897861,1682,1682,1682,1682,0
20231102,154500,40690897861,1682,1682,1682,1682,0
20231102,154400,40690897861,1682,1682,1682,1682,0
20231102,154300,40690897861,1682,1682,1682,1682,0
20231102,154200,40690897861,1682,1682,1682,1682,0
20231102,154100,40690897861,1682,1682,1682,1682,0
20231102,154000,40690897861,1682,1682,1682,1682,0
20231102,153900,40690897861,1682,1682,1682,1682,0
20231102,153800,40690897861,1682,1682,1682,1682,0
20231102,153700,40690897861,1682,1682,1682,1682,0
20231102,153600,40690897861,1682,1682,1682,1682,0
20231102,153500,40690897861,1682,1682,1682,1682,0
20231102,153400,40690897861,1682,1682,1682,1682,0
20231102,153300,40690897861,1682,1682,1682,1682,118770
20231102,153200,40690897861,1682,1682,1682,1682,0
20231102,153100,40690897861,1682,1682,1682,1682,0
20231102,153000,40690897861,1682,1682,1682,1682,118770
20231102,152900,40491126721,1680,1680,1680,1680,0
20231102,152800,40491126721,1680,1680,1680,1680,0
20231102,152700,40491126721,1680,1680,1680,1680,0
20231102,152600,40491126721,1680,1680,1680,1680,0
20231102,152500,40491126721,1680,1680,1680,1680,0
20231102,152400,40491126721,1680,1680,1680,1680,0
20231102,152300,40491126721,1680,1680,1680,1680,0
20231102,152200,40491126721,1680,1680,1680,1680,0
20231102,152100,40491126721,1680,1680,1680,1680,0
20231102,152000,40491126721,1680,1680,1680,1680,0
20231102,151900,40491126721,1680,1683,1683,1678,48102
20231102,151800,40410325919,1683,1679,1683,1679,22766
20231102,151700,40372073722,1680,1680,1682,1678,38485
20231102,151600,40307446072,1680,1677,1682,1677,29460
20231102,151500,40257937423,1676,1680,1687,1676,29327
20231102,151400,40208598495,1680,1669,1680,1669,34267
20231102,151300,40151247704,1669,1656,1670,1656,25560
20231102,151200,40108725468,1656,1663,1663,1654,99643
20231102,151100,39943642473,1663,1674,1678,1663,96022
20231102,151000,39783394670,1675,1683,1683,1674,24857
20231102,150900,39741658598,1684,1679,1685,1679,12073
20231102,150800,39721343680,1680,1675,1680,1675,20903
20231102,150700,39686250764,1675,1678,1679,1674,12550
20231102,150600,39665226489,1678,1674,1679,1674,16946
20231102,150500,39636845196,1674,1672,1674,1671,31390
20231102,150400,39584368128,1672,1674,1675,1672,37575
20231102,150300,39521497988,1674,1678,1679,1673,49629
20231102,150200,39438381324,1678,1684,1684,1678,23313
20231102,150100,39399204296,1684,1681,1684,1680,10667
20231102,150000,39381268894,1681,1677,1681,1677,5995
20231102,145900,39371203124,1679,1678,1679,1675,13525
20231102,145800,39348523375,1678,1683,1683,1676,25008
20231102,145700,39306572940,1683,1684,1692,1675,20044
20231102,145600,39272929104,1684,1680,1710,1674,72108
20231102,145500,39151370938,1680,1690,1693,1680,77186
20231102,145400,39021371825,1690,1688,1698,1687,9687
20231102,145300,39005011308,1687,1696,1704,1686,44450
20231102,145200,38929683103,1696,1695,1697,1682,53327
20231102,145100,38839588433,1696,1720,1720,1692,82243
20231102,145000,38699341987,1719,1717,1722,1715,178813
20231102,144900,38391981172,1717,1707,1720,1696,110803
20231102,144800,38202618399,1707,1690,1710,1690,108663
20231102,144700,38017650129,1690,1684,1690,1682,23869
20231102,144600,37977441814,1684,1680,1684,1676,26792
20231102,144500,37932415581,1680,1670,1684,1669,67043
20231102,144400,37820338793,1670,1681,1682,1670,102856
20231102,144300,37648119066,1681,1682,1683,1681,25913
20231102,144200,37604526985,1683,1687,1688,1683,34971
20231102,144100,37545616619,1687,1688,1689,1686,22629
20231102,144000,37507437649,1688,1681,1690,1681,37220
20231102,143900,37444666296,1683,1697,1698,1675,233744
20231102,143800,37050837091,1697,1700,1702,1697,32144
20231102,143700,36996209460,1701,1702,1704,1699,27116
20231102,143600,36950080986,1703,1700,1705,1696,30260
20231102,143500,36898651637,1702,1695,1703,1692,92631
20231102,143400,36741473803,1695,1708,1710,1694,123159
20231102,143300,36531961248,1709,1703,1709,1699,56451
20231102,143200,36435782776,1704,1697,1710,1696,71916
20231102,143100,36313478346,1696,1714,1718,1692,198194
20231102,143000,35976343940,1713,1714,1728,1710,91596
20231102,142900,35818920314,1713,1712,1723,1706,140230
20231102,142800,35578519348,1712,1727,1730,1711,146571
20231102,142700,35326516012,1728,1736,1739,1713,275209
20231102,142600,34851615527,1736,1759,1760,1733,345306
20231102,142500,34249909049,1759,1778,1778,1759,174107
20231102,142400,33942790074,1779,1772,1783,1767,189915
20231102,142300,33605800043,1772,1777,1790,1763,611023
20231102,142200,32519014468,1776,1777,1778,1764,197661
20231102,142100,32168970036,1777,1770,1785,1764,399573
20231102,142000,31458999219,1771,1756,1781,1754,673968
20231102,141900,30265511862,1755,1760,1765,1742,284623
20231102,141800,29766238682,1757,1735,1760,1733,400191
20231102,141700,29065355626,1735,1716,1740,1713,188915
20231102,141600,28738820080,1715,1740,1741,1713,267121
20231102,141500,28277731997,1740,1736,1754,1735,346636
20231102,141400,27671894682,1736,1735,1745,1728,379702
20231102,141300,27012110360,1736,1715,1740,1714,444079
20231102,141200,26243050710,1715,1702,1724,1701,243435
20231102,141100,25825585411,1702,1702,1721,1698,357318
20231102,141000,25215102006,1702,1685,1707,1684,219055
20231102,140900,24842894642,1683,1680,1685,1677,35883
20231102,140800,24782564854,1680,1677,1691,1676,65235
20231102,140700,24672669608,1677,1669,1677,1669,29673
20231102,140600,24623006361,1669,1664,1670,1664,22549
20231102,140500,24585421534,1664,1661,1664,1660,3828
20231102,140400,24579058945,1661,1661,1661,1660,392
20231102,140300,24578408216,1661,1657,1661,1657,18815
20231102,140200,24547194291,1658,1658,1660,1658,4575
20231102,140100,24539606192,1658,1659,1659,1657,1940
20231102,140000,24536390062,1658,1655,1659,1654,5729
20231102,135900,24526901723,1655,1652,1655,1651,7663
20231102,135800,24514239040,1652,1652,1653,1651,2332
20231102,135700,24510388372,1653,1650,1653,1650,929
20231102,135600,24508853064,1654,1651,1654,1649,21496
20231102,135500,24473383420,1650,1653,1653,1650,6417
20231102,135400,24462788645,1652,1653,1654,1651,4797
20231102,135300,24454866395,1653,1653,1654,1653,1970
20231102,135200,24451608537,1654,1654,1654,1652,1095
20231102,135100,24449799467,1654,1653,1654,1652,12769
20231102,135000,24428693451,1654,1654,1655,1653,7252
20231102,134900,24416699977,1655,1655,1655,1654,2709
20231102,134800,24412218082,1655,1658,1658,1654,2030
20231102,134700,24408856118,1658,1657,1658,1657,2416
20231102,134600,24404852695,1657,1656,1657,1654,2079
20231102,134500,24401410868,1656,1655,1656,1654,7722
20231102,134400,24388630830,1656,1658,1659,1656,3942
20231102,134300,24382098627,1658,1658,1659,1656,4152
20231102,134200,24375216659,1659,1655,1659,1654,12305
20231102,134100,24354853754,1655,1660,1660,1654,3749
20231102,134000,24348649589,1655,1658,1662,1655,17658
20231102,133900,24319349595,1658,1658,1658,1657,1356
20231102,133800,24317102197,1658,1655,1659,1653,14062
20231102,133700,24293828876,1655,1653,1655,1651,5037
20231102,133600,24285500947,1654,1651,1655,1651,13089
20231102,133500,24263871488,1647,1649,1651,1646,16656
20231102,133400,24236420620,1649,1648,1650,1647,11786
20231102,133300,24216982730,1649,1644,1652,1644,13108
20231102,133200,24195387706,1644,1641,1645,1641,14384
20231102,133100,24171763094,1642,1641,1642,1640,3225
20231102,133000,24166470252,1642,1642,1642,1638,60172
20231102,132900,24067872389,1641,1642,1642,1640,14629
20231102,132800,24043870237,1641,1642,1642,1640,23907
20231102,132700,24004642673,1643,1644,1646,1641,46879
20231102,132600,23927622647,1644,1645,1646,1643,20201
20231102,132500,23894409913,1646,1648,1649,1645,27259
20231102,132400,23849514444,1648,1652,1653,1647,56919
20231102,132300,23755633961,1652,1654,1654,1651,25030
20231102,132200,23714269000,1654,1654,1655,1653,23056
20231102,132100,23676131784,1653,1655,1655,1653,37146
20231102,132000,23614720217,1654,1655,1656,1654,24856
20231102,131900,23573588727,1656,1657,1658,1656,6966
20231102,131800,23562052811,1657,1658,1658,1656,4653
20231102,131700,23554341501,1657,1658,1658,1656,2171
20231102,131600,23550743368,1658,1660,1660,1655,18695
20231102,131500,23519771014,1660,1661,1661,1657,19468
20231102,131400,23487454463,1661,1656,1661,1656,10339
20231102,131300,23470304330,1656,1661,1662,1655,69916
20231102,131200,23354485672,1661,1662,1662,1660,26796
20231102,131100,23309987882,1663,1663,1664,1661,15664
20231102,131000,23283950803,1663,1664,1665,1663,6558
20231102,130900,23273042645,1665,1662,1665,1661,3734
20231102,130800,23266836080,1662,1662,1665,1661,8971
20231102,130700,23251924706,1662,1661,1662,1661,2492
20231102,130600,23247785038,1661,1662,1663,1660,14261
20231102,130500,23224100686,1663,1665,1666,1661,10012
20231102,130400,23207453974,1666,1667,1667,1665,1586
20231102,130300,23204811885,1667,1668,1668,1666,2823
20231102,130200,23200103990,1667,1667,1668,1665,1444
20231102,130100,23197697887,1668,1662,1670,1662,4548
20231102,130000,23190134071,1662,1662,1670,1660,15132
20231102,125900,23164995275,1661,1666,1666,1661,33567
20231102,125800,23109164255,1666,1670,1671,1666,14749
20231102,125700,23084553124,1670,1671,1672,1670,2469
20231102,125600,23080429669,1672,1671,1673,1668,2775
20231102,125500,23075798850,1672,1670,1673,1668,10882
20231102,125400,23057633486,1670,1675,1675,1670,5332
20231102,125300,23048713164,1675,1677,1677,1675,15160
20231102,125200,23023292586,1677,1677,1677,1673,713
20231102,125100,23022097110,1677,1674,1677,1672,3874
20231102,125000,23015609078,1672,1671,1674,1670,3951
20231102,124900,23009009132,1671,1673,1674,1670,18196
20231102,124800,22978590016,1673,1677,1677,1673,16510
20231102,124700,22950935549,1677,1678,1678,1677,3673
20231102,124600,22944772928,1679,1679,1679,1678,5473
20231102,124500,22935585127,1679,1681,1681,1679,1553
20231102,124400,22932977169,1680,1683,1683,1680,1008
20231102,124300,22931281283,1682,1683,1683,1679,1104
20231102,124200,22929427044,1683,1684,1684,1677,4480
20231102,124100,22921900499,1679,1680,1684,1679,4834
20231102,124000,22913764776,1680,1677,1680,1677,4547
20231102,123900,22906136361,1677,1680,1680,1677,421
20231102,123800,22905430131,1680,1683,1683,1678,746
20231102,123700,22904177578,1677,1684,1684,1676,1908
20231102,123600,22900978978,1684,1684,1684,1676,10240
20231102,123500,22883785615,1684,1681,1684,1681,1917
20231102,123400,22880560279,1680,1678,1681,1678,298
20231102,123300,22880059780,1678,1678,1678,1676,2264
20231102,123200,22876261764,1678,1676,1678,1675,1929
20231102,123100,22873026908,1676,1677,1677,1675,3721
20231102,123000,22866791262,1676,1678,1678,1675,2884
20231102,122900,22861955340,1675,1676,1678,1674,5566
20231102,122800,22852632617,1677,1678,1678,1676,1690
20231102,122700,22849797927,1677,1677,1678,1677,1185
20231102,122600,22847810651,1677,1678,1678,1677,2026
20231102,122500,22844412568,1678,1679,1679,1678,10392
20231102,122400,22826973835,1679,1680,1680,1679,3529
20231102,122300,22821047670,1681,1682,1682,1680,1757
20231102,122200,22818092813,1681,1682,1682,1680,1925
20231102,122100,22814856612,1684,1685,1685,1684,4872
20231102,122000,22806651150,1685,1685,1685,1684,6603
20231102,121900,22795526428,1685,1685,1686,1685,5598
20231102,121800,22786093797,1686,1685,1686,1685,3570
20231102,121700,22780074986,1686,1686,1687,1685,4219
20231102,121600,22772961953,1685,1684,1686,1684,6118
20231102,121500,22762654847,1684,1684,1686,1683,6302
20231102,121400,22752039228,1684,1685,1686,1676,2687
20231102,121300,22747526144,1685,1684,1685,1683,2789
20231102,121200,22742829440,1684,1676,1685,1675,4810
20231102,121100,22734742149,1676,1675,1677,1674,10092
20231102,121000,22717828734,1674,1675,1676,1674,2279
20231102,120900,22714012930,1675,1676,1677,1675,4653
20231102,120800,22706217162,1676,1674,1677,1673,5937
20231102,120700,22696266376,1674,1678,1678,1673,1263
20231102,120600,22694151261,1673,1677,1680,1673,3833
20231102,120500,22687727580,1677,1689,1689,1677,3452
20231102,120400,22681921381,1689,1685,1691,1666,88095
20231102,120300,22533898458,1685,1688,1688,1685,7082
20231102,120200,22521949358,1688,1689,1689,1686,20723
20231102,120100,22486968785,1688,1690,1690,1688,3286
20231102,120000,22481420949,1688,1691,1692,1688,3985
20231102,115900,22474687044,1692,1685,1692,1684,5845
20231102,115800,22464812496,1684,1684,1686,1684,2538
20231102,115700,22460538100,1683,1680,1683,1678,10196
20231102,115600,22443418281,1680,1677,1680,1677,7045
20231102,115500,22431591569,1677,1677,1679,1677,2287
20231102,115400,22427755732,1676,1678,1679,1676,7539
20231102,115300,22415112929,1678,1680,1682,1677,4387
20231102,115200,22407749379,1680,1679,1680,1677,14205
20231102,115100,22383906996,1679,1682,1682,1679,18368
20231102,115000,22353038085,1682,1684,1684,1682,3908
20231102,114900,22346459885,1683,1688,1688,1683,9954
20231102,114800,22329685173,1687,1689,1689,1687,4147
20231102,114700,22322687878,1688,1688,1689,1688,2543
20231102,114600,22318394612,1688,1687,1688,1687,3064
20231102,114500,22313224872,1687,1686,1687,1686,1792
20231102,114400,22310203289,1685,1685,1687,1685,5440
20231102,114300,22301032025,1685,1687,1687,1685,11539
20231102,114200,22281579659,1688,1691,1691,1687,4993
20231102,114100,22273145045,1692,1695,1696,1692,10555
20231102,114000,22255259913,1696,1695,1697,1692,7325
20231102,113900,22242838561,1692,1688,1695,1688,18642
20231102,113800,22211315693,1688,1687,1688,1687,7168
20231102,113700,22199222820,1687,1683,1687,1681,5861
20231102,113600,22189361052,1683,1688,1688,1683,22273
20231102,113500,22151795591,1689,1689,1689,1688,4355
20231102,113400,22144442705,1689,1689,1690,1689,2694
20231102,113300,22139892477,1688,1689,1689,1686,10512
20231102,113200,22122151132,1689,1690,1690,1688,16005
20231102,113100,22095131769,1690,1688,1690,1688,6422
20231102,113000,22084286229,1688,1691,1691,1687,19798
20231102,112900,22050848382,1691,1689,1692,1689,4941
20231102,112800,22042499488,1690,1692,1693,1690,14952
20231102,112700,22017208990,1691,1689,1692,1684,10974
20231102,112600,21998671970,1689,1687,1689,1683,15181
20231102,112500,21973081831,1687,1685,1701,1683,28245
20231102,112400,21925246284,1683,1695,1700,1678,23660
20231102,112300,21885340806,1698,1679,1704,1679,113550
20231102,112200,21692517559,1677,1676,1677,1673,16329
20231102,112100,21665154808,1676,1673,1679,1671,39340
20231102,112000,21599273492,1673,1680,1680,1671,24976
20231102,111900,21557432609,1680,1683,1685,1679,18112
20231102,111800,21526975452,1684,1693,1694,1684,45441
20231102,111700,21450136484,1693,1696,1696,1693,72053
20231102,111600,21328067811,1696,1701,1703,1689,83361
20231102,111500,21186741738,1703,1670,1703,1669,143482
20231102,111400,20944171221,1670,1663,1670,1662,24289
20231102,111300,20903691471,1663,1660,1663,1660,23882
20231102,111200,20864018604,1661,1660,1661,1659,9128
20231102,111100,20848868927,1659,1662,1662,1658,9525
20231102,111000,20833064652,1662,1660,1662,1658,35682
20231102,110900,20773844861,1660,1662,1663,1660,39451
20231102,110800,20708319197,1663,1663,1664,1662,12897
20231102,110700,20686867312,1663,1665,1666,1663,8473
20231102,110600,20672765090,1666,1666,1667,1665,16015
20231102,110500,20646089001,1667,1668,1668,1666,15283
20231102,110400,20620616460,1668,1670,1671,1668,19924
20231102,110300,20587360680,1669,1672,1672,1669,18004
20231102,110200,20557278317,1671,1672,1672,1671,3229
20231102,110100,20551882525,1672,1672,1673,1670,15726
20231102,110000,20525601097,1672,1672,1673,1672,3859
20231102,105900,20519148359,1672,1670,1674,1670,12473
20231102,105800,20498288404,1670,1674,1674,1670,14260
20231102,105700,20474452660,1674,1677,1678,1673,13617
20231102,105600,20451641156,1677,1676,1678,1675,17729
20231102,105500,20421924770,1676,1671,1676,1671,8931
20231102,105400,20406978187,1672,1673,1676,1672,11890
20231102,105300,20387081194,1674,1673,1674,1668,32570
20231102,105200,20332638164,1673,1665,1673,1664,20491
20231102,105100,20298431044,1664,1662,1665,1661,22668
20231102,105000,20260747616,1662,1657,1664,1657,37051
20231102,104900,20199234650,1658,1662,1666,1656,90225
20231102,104800,20049660123,1668,1674,1677,1659,115252
20231102,104700,19857466431,1674,1678,1678,1673,34814
20231102,104600,19799119620,1678,1681,1681,1678,57417
20231102,104500,19702675632,1681,1682,1683,1681,19221
20231102,104400,19670360633,1682,1682,1682,1680,29826
20231102,104300,19620236839,1682,1682,1684,1681,20014
20231102,104200,19586567622,1682,1681,1683,1681,8727
20231102,104100,19571889351,1682,1684,1684,1680,46955
20231102,104000,19492963443,1685,1684,1686,1682,15631
20231102,103900,19466644813,1683,1686,1686,1681,18705
20231102,103800,19435163636,1682,1682,1686,1681,25723
20231102,103700,19391908102,1681,1682,1686,1680,30318
20231102,103600,19340942653,1681,1689,1690,1678,68189
20231102,103500,19226257148,1689,1683,1689,1683,32138
20231102,103400,19172051110,1683,1691,1691,1678,137863
20231102,103300,18940055193,1692,1701,1702,1691,137471
20231102,103200,18706599618,1702,1707,1707,1701,72041
20231102,103100,18583908758,1708,1708,1709,1707,5784
20231102,103000,18574031939,1708,1709,1709,1708,13291
20231102,102900,18551324570,1708,1707,1709,1705,14234
20231102,102800,18527030557,1707,1710,1711,1706,20698
20231102,102700,18491682488,1710,1710,1712,1707,22424
20231102,102600,18453347000,1710,1707,1710,1706,23515
20231102,102500,18413208652,1706,1708,1711,1706,44236
20231102,102400,18337671482,1707,1712,1713,1707,47562
20231102,102300,18256335142,1713,1714,1715,1712,18663
20231102,102200,18224357100,1715,1719,1719,1715,19378
20231102,102100,18191092370,1718,1721,1723,1718,14243
20231102,102000,18166589926,1720,1722,1724,1720,21150
20231102,101900,18130176991,1723,1719,1724,1717,18225
20231102,101800,18098836936,1718,1720,1722,1710,10232
20231102,101700,18081271555,1719,1710,1721,1709,17518
20231102,101600,18051288769,1710,1718,1718,1709,54378
20231102,101500,17958168002,1718,1721,1725,1718,35006
20231102,101400,17897886828,1721,1715,1723,1713,14496
20231102,101300,17872975308,1714,1713,1716,1711,31730
20231102,101200,17818615925,1711,1712,1716,1709,50388
20231102,101100,17732341511,1712,1718,1720,1705,89866
20231102,101000,17578644925,1718,1727,1728,1718,86861
20231102,100900,17429116183,1728,1730,1730,1727,20989
20231102,100800,17392835377,1730,1730,1731,1729,11569
20231102,100700,17372820503,1730,1728,1730,1728,14415
20231102,100600,17347901229,1728,1736,1736,1728,34412
20231102,100500,17288294964,1736,1736,1738,1736,7545
20231102,100400,17275194821,1736,1739,1740,1736,18369
20231102,100300,17243270861,1740,1734,1740,1731,19845
20231102,100200,17208829844,1730,1728,1734,1727,19823
20231102,100100,17174545268,1731,1729,1731,1725,56368
20231102,100000,17077151749,1730,1734,1735,1728,86634
20231102,095900,16927119270,1734,1735,1736,1734,42465
20231102,095800,16853467707,1734,1737,1738,1734,44535
20231102,095700,16776178398,1737,1744,1744,1736,14399
20231102,095600,16751130227,1745,1742,1750,1742,48367
20231102,095500,16666616237,1742,1737,1742,1736,16046
20231102,095400,16638740991,1738,1741,1743,1737,16631
20231102,095300,16609807200,1742,1741,1743,1738,36352
20231102,095200,16546548348,1741,1745,1748,1740,19834
20231102,095100,16511964625,1746,1735,1746,1735,19008
20231102,095000,16478850713,1736,1736,1737,1734,41213
20231102,094900,16407330232,1737,1739,1739,1736,42438
20231102,094800,16333619127,1739,1742,1742,1738,10598
20231102,094700,16315162731,1738,1736,1745,1734,10552
20231102,094600,16296812405,1736,1730,1736,1730,28111
20231102,094500,16248115362,1731,1736,1736,1730,91019
20231102,094400,16090408386,1737,1748,1749,1736,43252
20231102,094300,16015097575,1749,1750,1750,1746,23400
20231102,094200,15974175302,1750,1758,1758,1746,70092
20231102,094100,15851524177,1754,1760,1768,1748,93383
20231102,094000,15687218236,1760,1754,1760,1750,79873
20231102,093900,15547117135,1754,1744,1755,1741,64973
20231102,093800,15433658569,1746,1749,1750,1741,50069
20231102,093700,15346194365,1749,1742,1750,1741,47072
20231102,093600,15263974738,1742,1739,1743,1735,17152
20231102,093500,15234117703,1739,1732,1740,1729,26550
20231102,093400,15188121755,1732,1735,1735,1728,91567
20231102,093300,15029575298,1735,1742,1742,1734,75122
20231102,093200,14899191287,1742,1743,1745,1734,84332
20231102,093100,14752493855,1743,1735,1753,1734,142331
20231102,093000,14504137578,1735,1779,1800,1720,588091
20231102,092900,13467277092,1779,1759,1787,1759,322766
20231102,092800,12892897862,1761,1749,1761,1742,66832
20231102,092700,12775862725,1750,1741,1750,1740,46950
20231102,092600,12693914183,1741,1740,1744,1739,38256
20231102,092500,12627337729,1741,1748,1748,1740,71754
20231102,092400,12502389166,1745,1751,1751,1745,66514
20231102,092300,12386212025,1750,1745,1753,1745,53023
20231102,092200,12293498829,1745,1735,1748,1734,54981
20231102,092100,12197808360,1734,1737,1751,1734,131774
20231102,092000,11968318012,1737,1756,1758,1731,238715
20231102,091900,11552632338,1756,1760,1770,1756,166874
20231102,091800,11258378184,1760,1762,1771,1760,211175
20231102,091700,10885522381,1762,1804,1805,1755,595047
20231102,091600,9827559374,1803,1824,1825,1799,474274
20231102,091500,8967337969,1824,1793,1830,1783,1172052
20231102,091400,6848038515,1793,1767,1795,1756,755741
20231102,091300,5505040978,1767,1723,1768,1722,380569
20231102,091200,4837436621,1723,1711,1724,1710,35692
20231102,091100,4776150225,1711,1708,1713,1708,17109
20231102,091000,4746889505,1713,1706,1716,1705,52210
20231102,090900,4657756667,1709,1706,1712,1704,80193
20231102,090800,4520996283,1706,1727,1727,1705,101788
20231102,090700,4346152656,1727,1715,1733,1714,79594
20231102,090600,4208726934,1724,1734,1735,1701,197008
20231102,090500,3870591022,1734,1750,1751,1734,160422
20231102,090400,3591186383,1750,1764,1767,1747,326352
20231102,090300,3017238213,1764,1756,1770,1756,323918
20231102,090200,2445590112,1756,1746,1765,1741,456975
20231102,090100,1644068906,1748,1724,1748,1718,309822
20231102,090000,1107426793,1726,1734,1741,1718,631991