stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183400,72094994,1404,1404,1404,1404,2774
20231109,183300,72094994,1404,1404,1404,1404,0
20231109,183200,72094994,1404,1404,1404,1404,0
20231109,183100,72094994,1404,1404,1404,1404,0
20231109,183000,72094994,1404,1404,1404,1404,0
20231109,182900,72094994,1404,1404,1404,1404,0
20231109,182800,72094994,1404,1404,1404,1404,0
20231109,182700,72094994,1404,1404,1404,1404,0
20231109,182600,72094994,1404,1404,1404,1404,0
20231109,182500,72094994,1404,1404,1404,1404,0
20231109,182400,72094994,1404,1404,1404,1404,0
20231109,182300,72094994,1404,1404,1404,1404,0
20231109,182200,72094994,1404,1404,1404,1404,0
20231109,182100,72094994,1404,1404,1404,1404,0
20231109,182000,72094994,1404,1404,1404,1404,0
20231109,181900,72094994,1404,1404,1404,1404,0
20231109,181800,72094994,1404,1404,1404,1404,0
20231109,181700,72094994,1404,1404,1404,1404,0
20231109,181600,72094994,1404,1404,1404,1404,0
20231109,181500,72094994,1404,1404,1404,1404,0
20231109,181400,72094994,1404,1404,1404,1404,0
20231109,181300,72094994,1404,1404,1404,1404,0
20231109,181200,72094994,1404,1404,1404,1404,0
20231109,181100,72094994,1404,1404,1404,1404,0
20231109,181000,72094994,1404,1404,1404,1404,0
20231109,180900,72094994,1404,1404,1404,1404,0
20231109,180800,72094994,1404,1404,1404,1404,0
20231109,180700,72094994,1404,1404,1404,1404,0
20231109,180600,72094994,1404,1404,1404,1404,0
20231109,180500,72094994,1404,1404,1404,1404,0
20231109,180400,72094994,1404,1404,1404,1404,2774
20231109,180300,72094994,1404,1404,1404,1404,0
20231109,180200,72094994,1404,1404,1404,1404,0
20231109,180100,72094994,1404,1404,1404,1404,0
20231109,180000,72094994,1404,1404,1404,1404,0
20231109,175900,72094994,1404,1404,1404,1404,0
20231109,175800,72094994,1404,1404,1404,1404,0
20231109,175700,72094994,1404,1404,1404,1404,0
20231109,175600,72094994,1404,1404,1404,1404,0
20231109,175500,72094994,1404,1404,1404,1404,0
20231109,175400,72094994,1404,1404,1404,1404,0
20231109,175300,72094994,1404,1404,1404,1404,0
20231109,175200,72094994,1404,1404,1404,1404,0
20231109,175100,72094994,1404,1404,1404,1404,0
20231109,175000,72094994,1404,1404,1404,1404,0
20231109,174900,72094994,1404,1404,1404,1404,0
20231109,174800,72094994,1404,1404,1404,1404,0
20231109,174700,72094994,1404,1404,1404,1404,0
20231109,174600,72094994,1404,1404,1404,1404,0
20231109,174500,72094994,1404,1404,1404,1404,0
20231109,174400,72094994,1404,1404,1404,1404,0
20231109,174300,72094994,1404,1404,1404,1404,0
20231109,174200,72094994,1404,1404,1404,1404,0
20231109,174100,72094994,1404,1404,1404,1404,0
20231109,174000,72094994,1404,1404,1404,1404,0
20231109,173900,72094994,1404,1404,1404,1404,0
20231109,173800,72094994,1404,1404,1404,1404,0
20231109,173700,72094994,1404,1404,1404,1404,0
20231109,173600,72094994,1404,1404,1404,1404,0
20231109,173500,72094994,1404,1404,1404,1404,0
20231109,173400,72094994,1404,1404,1404,1404,2774
20231109,173300,72094994,1404,1404,1404,1404,0
20231109,173200,72094994,1404,1404,1404,1404,0
20231109,173100,72094994,1404,1404,1404,1404,0
20231109,173000,72094994,1404,1404,1404,1404,0
20231109,172900,72094994,1404,1404,1404,1404,0
20231109,172800,72094994,1404,1404,1404,1404,0
20231109,172700,72094994,1404,1404,1404,1404,0
20231109,172600,72094994,1404,1404,1404,1404,0
20231109,172500,72094994,1404,1404,1404,1404,0
20231109,172400,72094994,1404,1404,1404,1404,0
20231109,172300,72094994,1404,1404,1404,1404,0
20231109,172200,72094994,1404,1404,1404,1404,0
20231109,172100,72094994,1404,1404,1404,1404,0
20231109,172000,72094994,1404,1404,1404,1404,0
20231109,171900,72094994,1404,1404,1404,1404,0
20231109,171800,72094994,1404,1404,1404,1404,0
20231109,171700,72094994,1404,1404,1404,1404,0
20231109,171600,72094994,1404,1404,1404,1404,0
20231109,171500,72094994,1404,1404,1404,1404,0
20231109,171400,72094994,1404,1404,1404,1404,0
20231109,171300,72094994,1404,1404,1404,1404,0
20231109,171200,72094994,1404,1404,1404,1404,0
20231109,171100,72094994,1404,1404,1404,1404,0
20231109,171000,72094994,1404,1404,1404,1404,0
20231109,170900,72094994,1404,1404,1404,1404,0
20231109,170800,72094994,1404,1404,1404,1404,0
20231109,170700,72094994,1404,1404,1404,1404,0
20231109,170600,72094994,1404,1404,1404,1404,0
20231109,170500,72094994,1404,1404,1404,1404,0
20231109,170400,72094994,1404,1404,1404,1404,2774
20231109,170300,72094994,1404,1404,1404,1404,0
20231109,170200,72094994,1404,1404,1404,1404,0
20231109,170100,72094994,1404,1404,1404,1404,0
20231109,170000,72094994,1404,1404,1404,1404,0
20231109,165900,72094994,1404,1404,1404,1404,0
20231109,165800,72094994,1404,1404,1404,1404,0
20231109,165700,72094994,1404,1404,1404,1404,0
20231109,165600,72094994,1404,1404,1404,1404,0
20231109,165500,72094994,1404,1404,1404,1404,0
20231109,165400,72094994,1404,1404,1404,1404,0
20231109,165300,72094994,1404,1404,1404,1404,0
20231109,165200,72094994,1404,1404,1404,1404,0
20231109,165100,72094994,1404,1404,1404,1404,0
20231109,165000,72094994,1404,1404,1404,1404,0
20231109,164900,72094994,1404,1404,1404,1404,0
20231109,164800,72094994,1404,1404,1404,1404,0
20231109,164700,72094994,1404,1404,1404,1404,0
20231109,164600,72094994,1404,1404,1404,1404,0
20231109,164500,72094994,1404,1404,1404,1404,0
20231109,164400,72094994,1404,1404,1404,1404,0
20231109,164300,72094994,1404,1404,1404,1404,0
20231109,164200,72094994,1404,1404,1404,1404,0
20231109,164100,72094994,1404,1404,1404,1404,0
20231109,164000,72094994,1404,1404,1404,1404,0
20231109,163900,72094994,1404,1404,1404,1404,0
20231109,163800,72094994,1404,1404,1404,1404,0
20231109,163700,72094994,1404,1404,1404,1404,0
20231109,163600,72094994,1404,1404,1404,1404,0
20231109,163500,72094994,1404,1404,1404,1404,0
20231109,163400,72094994,1404,1404,1404,1404,2774
20231109,163300,72094994,1404,1404,1404,1404,0
20231109,163200,72094994,1404,1404,1404,1404,0
20231109,163100,72094994,1404,1404,1404,1404,0
20231109,163000,72094994,1404,1404,1404,1404,0
20231109,162900,72094994,1404,1404,1404,1404,0
20231109,162800,72094994,1404,1404,1404,1404,0
20231109,162700,72094994,1404,1404,1404,1404,0
20231109,162600,72094994,1404,1404,1404,1404,0
20231109,162500,72094994,1404,1404,1404,1404,0
20231109,162400,72094994,1404,1404,1404,1404,0
20231109,162300,72094994,1404,1404,1404,1404,0
20231109,162200,72094994,1404,1404,1404,1404,0
20231109,162100,72094994,1404,1404,1404,1404,0
20231109,162000,72094994,1404,1404,1404,1404,0
20231109,161900,72094994,1404,1404,1404,1404,0
20231109,161800,72094994,1404,1404,1404,1404,0
20231109,161700,72094994,1404,1404,1404,1404,0
20231109,161600,72094994,1404,1404,1404,1404,0
20231109,161500,72094994,1404,1404,1404,1404,0
20231109,161400,72094994,1404,1404,1404,1404,0
20231109,161300,72094994,1404,1404,1404,1404,0
20231109,161200,72094994,1404,1404,1404,1404,0
20231109,161100,72094994,1404,1404,1404,1404,0
20231109,161000,72094994,1404,1404,1404,1404,0
20231109,160900,72094994,1404,1404,1404,1404,0
20231109,160800,72094994,1404,1404,1404,1404,0
20231109,160700,72094994,1404,1404,1404,1404,0
20231109,160600,72094994,1404,1404,1404,1404,0
20231109,160500,72094994,1404,1404,1404,1404,0
20231109,160400,72094994,1404,1404,1404,1404,2774
20231109,160300,72094994,1404,1404,1404,1404,0
20231109,160200,72094994,1404,1404,1404,1404,0
20231109,160100,72094994,1404,1404,1404,1404,0
20231109,160000,72094994,1404,1404,1404,1404,0
20231109,155900,72094994,1404,1404,1404,1404,0
20231109,155800,72094994,1404,1404,1404,1404,0
20231109,155700,72094994,1404,1404,1404,1404,0
20231109,155600,72094994,1404,1404,1404,1404,0
20231109,155500,72094994,1404,1404,1404,1404,0
20231109,155400,72094994,1404,1404,1404,1404,0
20231109,155300,72094994,1404,1404,1404,1404,0
20231109,155200,72094994,1404,1404,1404,1404,0
20231109,155100,72094994,1404,1404,1404,1404,0
20231109,155000,72094994,1404,1404,1404,1404,0
20231109,154900,72094994,1404,1404,1404,1404,0
20231109,154800,72094994,1404,1404,1404,1404,0
20231109,154700,72094994,1404,1404,1404,1404,0
20231109,154600,72094994,1404,1404,1404,1404,0
20231109,154500,72094994,1404,1404,1404,1404,0
20231109,154400,72094994,1404,1404,1404,1404,0
20231109,154300,72094994,1404,1404,1404,1404,0
20231109,154200,72094994,1404,1404,1404,1404,0
20231109,154100,72094994,1404,1404,1404,1404,0
20231109,154000,72094994,1404,1404,1404,1404,0
20231109,153900,72094994,1404,1404,1404,1404,0
20231109,153800,72094994,1404,1404,1404,1404,0
20231109,153700,72094994,1404,1404,1404,1404,0
20231109,153600,72094994,1404,1404,1404,1404,0
20231109,153500,72094994,1404,1404,1404,1404,0
20231109,153400,72094994,1404,1404,1404,1404,2774
20231109,153300,72094994,1404,1404,1404,1404,0
20231109,153200,72094994,1404,1404,1404,1404,0
20231109,153100,72094994,1404,1404,1404,1404,0
20231109,153000,72094994,1404,1404,1404,1404,2774
20231109,152900,68200298,1404,1404,1404,1404,0
20231109,152800,68200298,1404,1404,1404,1404,0
20231109,152700,68200298,1404,1404,1404,1404,0
20231109,152600,68200298,1404,1404,1404,1404,0
20231109,152500,68200298,1404,1404,1404,1404,0
20231109,152400,68200298,1404,1404,1404,1404,0
20231109,152300,68200298,1404,1404,1404,1404,0
20231109,152200,68200298,1404,1404,1404,1404,0
20231109,152100,68200298,1404,1404,1404,1404,0
20231109,152000,68200298,1404,1404,1404,1404,0
20231109,151900,68200298,1404,1402,1404,1402,6
20231109,151800,68191876,1401,1401,1401,1401,0
20231109,151700,68191876,1401,1401,1401,1401,0
20231109,151600,68191876,1401,1400,1401,1400,28
20231109,151500,68152673,1389,1389,1389,1389,0
20231109,151400,68152673,1389,1389,1389,1389,0
20231109,151300,68152673,1389,1389,1389,1389,0
20231109,151200,68152673,1389,1389,1389,1389,0
20231109,151100,68152673,1389,1389,1389,1389,0
20231109,151000,68152673,1389,1389,1389,1389,0
20231109,150900,68152673,1389,1389,1389,1389,1300
20231109,150800,66346973,1389,1389,1389,1389,0
20231109,150700,66346973,1389,1389,1389,1389,0
20231109,150600,66346973,1389,1389,1389,1389,0
20231109,150500,66346973,1389,1394,1394,1389,1700
20231109,150400,63977402,1394,1400,1400,1394,1500
20231109,150300,61884493,1395,1395,1395,1395,0
20231109,150200,61884493,1395,1398,1398,1395,1267
20231109,150100,60115074,1398,1398,1398,1398,0
20231109,150000,60115074,1398,1398,1398,1398,0
20231109,145900,60115074,1398,1402,1402,1398,414
20231109,145800,59535143,1401,1401,1401,1401,0
20231109,145700,59535143,1401,1400,1401,1400,1647
20231109,145600,57228696,1400,1400,1400,1400,0
20231109,145500,57228696,1400,1400,1400,1400,0
20231109,145400,57228696,1400,1400,1400,1400,0
20231109,145300,57228696,1400,1400,1400,1400,0
20231109,145200,57228696,1400,1400,1400,1400,0
20231109,145100,57228696,1400,1400,1400,1400,0
20231109,145000,57228696,1400,1400,1400,1400,0
20231109,144900,57228696,1400,1400,1400,1400,0
20231109,144800,57228696,1400,1400,1400,1400,0
20231109,144700,57228696,1400,1400,1400,1400,0
20231109,144600,57228696,1400,1400,1400,1400,0
20231109,144500,57228696,1400,1400,1400,1400,0
20231109,144400,57228696,1400,1400,1400,1400,0
20231109,144300,57228696,1400,1400,1400,1400,0
20231109,144200,57228696,1400,1400,1400,1400,0
20231109,144100,57228696,1400,1400,1400,1400,0
20231109,144000,57228696,1400,1400,1400,1400,0
20231109,143900,57228696,1400,1400,1400,1400,0
20231109,143800,57228696,1400,1400,1400,1400,0
20231109,143700,57228696,1400,1400,1400,1400,104
20231109,143600,57083096,1401,1401,1401,1401,0
20231109,143500,57083096,1401,1401,1401,1401,0
20231109,143400,57083096,1401,1401,1401,1401,0
20231109,143300,57083096,1401,1401,1401,1401,10
20231109,143200,57069086,1401,1401,1401,1401,0
20231109,143100,57069086,1401,1401,1401,1401,17
20231109,143000,57045269,1401,1401,1401,1401,0
20231109,142900,57045269,1401,1401,1401,1401,0
20231109,142800,57045269,1401,1401,1401,1401,0
20231109,142700,57045269,1401,1401,1401,1401,0
20231109,142600,57045269,1401,1401,1401,1401,0
20231109,142500,57045269,1401,1401,1401,1401,0
20231109,142400,57045269,1401,1401,1401,1401,0
20231109,142300,57045269,1401,1401,1401,1401,0
20231109,142200,57045269,1401,1401,1401,1401,0
20231109,142100,57045269,1401,1401,1401,1401,0
20231109,142000,57045269,1401,1401,1401,1401,0
20231109,141900,57045269,1401,1401,1401,1401,0
20231109,141800,57045269,1401,1401,1401,1401,0
20231109,141700,57045269,1401,1401,1401,1401,0
20231109,141600,57045269,1401,1401,1401,1401,0
20231109,141500,57045269,1401,1401,1401,1401,0
20231109,141400,57045269,1401,1401,1401,1401,0
20231109,141300,57045269,1401,1401,1401,1401,0
20231109,141200,57045269,1401,1401,1401,1401,0
20231109,141100,57045269,1401,1401,1401,1401,0
20231109,141000,57045269,1401,1401,1401,1401,1
20231109,140900,57043868,1401,1401,1401,1401,0
20231109,140800,57043868,1401,1401,1401,1401,0
20231109,140700,57043868,1401,1401,1401,1401,180
20231109,140600,56791688,1401,1401,1401,1401,0
20231109,140500,56791688,1401,1401,1401,1401,9
20231109,140400,56779079,1402,1402,1402,1402,0
20231109,140300,56779079,1402,1402,1402,1402,0
20231109,140200,56779079,1402,1404,1404,1402,32
20231109,140100,56734177,1402,1402,1402,1402,10
20231109,140000,56720157,1402,1402,1402,1402,1
20231109,135900,56718755,1401,1401,1401,1401,111
20231109,135800,56563244,1401,1401,1401,1401,0
20231109,135700,56563244,1401,1401,1401,1401,0
20231109,135600,56563244,1401,1401,1401,1401,0
20231109,135500,56563244,1401,1401,1401,1401,0
20231109,135400,56563244,1401,1401,1401,1401,0
20231109,135300,56563244,1401,1401,1401,1401,1
20231109,135200,56561843,1398,1398,1398,1398,0
20231109,135100,56561843,1398,1398,1398,1398,0
20231109,135000,56561843,1398,1398,1398,1398,0
20231109,134900,56561843,1398,1398,1398,1398,0
20231109,134800,56561843,1398,1398,1398,1398,0
20231109,134700,56561843,1398,1398,1398,1398,1
20231109,134600,56560445,1401,1401,1401,1401,0
20231109,134500,56560445,1401,1401,1401,1401,0
20231109,134400,56560445,1401,1401,1401,1401,0
20231109,134300,56560445,1401,1402,1402,1401,53
20231109,134200,56486142,1402,1402,1402,1402,14
20231109,134100,56466514,1404,1404,1404,1404,0
20231109,134000,56466514,1404,1404,1404,1404,0
20231109,133900,56466514,1404,1404,1404,1404,0
20231109,133800,56466514,1404,1404,1404,1404,0
20231109,133700,56466514,1404,1404,1404,1404,0
20231109,133600,56466514,1404,1404,1404,1404,0
20231109,133500,56466514,1404,1404,1404,1404,0
20231109,133400,56466514,1404,1404,1404,1404,0
20231109,133300,56466514,1404,1404,1404,1404,0
20231109,133200,56466514,1404,1404,1404,1404,0
20231109,133100,56466514,1404,1404,1404,1404,0
20231109,133000,56466514,1404,1404,1404,1404,0
20231109,132900,56466514,1404,1404,1404,1404,0
20231109,132800,56466514,1404,1404,1404,1404,0
20231109,132700,56466514,1404,1404,1404,1404,100
20231109,132600,56326114,1404,1404,1404,1404,0
20231109,132500,56326114,1404,1404,1404,1404,0
20231109,132400,56326114,1404,1404,1404,1404,0
20231109,132300,56326114,1404,1404,1404,1404,0
20231109,132200,56326114,1404,1404,1404,1404,0
20231109,132100,56326114,1404,1404,1404,1404,0
20231109,132000,56326114,1404,1404,1404,1404,0
20231109,131900,56326114,1404,1404,1404,1404,157
20231109,131800,56105686,1404,1404,1404,1404,0
20231109,131700,56105686,1404,1404,1404,1404,0
20231109,131600,56105686,1404,1404,1404,1404,100
20231109,131500,55965286,1404,1404,1404,1404,0
20231109,131400,55965286,1404,1404,1404,1404,0
20231109,131300,55965286,1404,1404,1404,1404,0
20231109,131200,55965286,1404,1404,1404,1404,0
20231109,131100,55965286,1404,1404,1404,1404,0
20231109,131000,55965286,1404,1404,1404,1404,0
20231109,130900,55965286,1404,1404,1404,1404,0
20231109,130800,55965286,1404,1404,1404,1404,0
20231109,130700,55965286,1404,1404,1404,1404,0
20231109,130600,55965286,1404,1404,1404,1404,0
20231109,130500,55965286,1404,1404,1404,1404,0
20231109,130400,55965286,1404,1404,1404,1404,1
20231109,130300,55963882,1404,1404,1404,1404,200
20231109,130200,55683082,1404,1404,1404,1404,0
20231109,130100,55683082,1404,1404,1404,1404,0
20231109,130000,55683082,1404,1404,1404,1404,0
20231109,125900,55683082,1404,1404,1404,1404,0
20231109,125800,55683082,1404,1404,1404,1404,0
20231109,125700,55683082,1404,1404,1404,1404,0
20231109,125600,55683082,1404,1404,1404,1404,25
20231109,125500,55647982,1404,1404,1404,1404,0
20231109,125400,55647982,1404,1404,1404,1404,4
20231109,125300,55642366,1404,1404,1404,1404,0
20231109,125200,55642366,1404,1404,1404,1404,0
20231109,125100,55642366,1404,1404,1404,1404,0
20231109,125000,55642366,1404,1404,1404,1404,0
20231109,124900,55642366,1404,1404,1404,1404,0
20231109,124800,55642366,1404,1404,1404,1404,0
20231109,124700,55642366,1404,1404,1404,1404,0
20231109,124600,55642366,1404,1404,1404,1404,0
20231109,124500,55642366,1404,1404,1404,1404,0
20231109,124400,55642366,1404,1404,1404,1404,0
20231109,124300,55642366,1404,1404,1404,1404,0
20231109,124200,55642366,1404,1404,1404,1404,0
20231109,124100,55642366,1404,1404,1404,1404,0
20231109,124000,55642366,1404,1404,1404,1404,1
20231109,123900,55640962,1409,1409,1409,1409,0
20231109,123800,55640962,1409,1409,1409,1409,0
20231109,123700,55640962,1409,1409,1409,1409,0
20231109,123600,55640962,1409,1409,1409,1409,0
20231109,123500,55640962,1409,1409,1409,1409,0
20231109,123400,55640962,1409,1409,1409,1409,0
20231109,123300,55640962,1409,1409,1409,1409,1
20231109,123200,55639553,1409,1409,1409,1409,0
20231109,123100,55639553,1409,1409,1409,1409,800
20231109,123000,54512353,1407,1407,1407,1407,0
20231109,122900,54512353,1407,1407,1407,1407,20
20231109,122800,54484213,1409,1409,1409,1409,0
20231109,122700,54484213,1409,1409,1409,1409,0
20231109,122600,54484213,1409,1409,1409,1409,0
20231109,122500,54484213,1409,1409,1409,1409,992
20231109,122400,53086485,1410,1410,1410,1410,0
20231109,122300,53086485,1410,1410,1410,1410,1000
20231109,122200,51676485,1420,1420,1420,1420,0
20231109,122100,51676485,1420,1420,1420,1420,0
20231109,122000,51676485,1420,1420,1420,1420,0
20231109,121900,51676485,1420,1421,1421,1420,17
20231109,121800,51652340,1422,1422,1422,1422,0
20231109,121700,51652340,1422,1418,1422,1418,344
20231109,121600,51163405,1418,1418,1418,1418,10
20231109,121500,51149225,1418,1418,1418,1418,0
20231109,121400,51149225,1418,1418,1418,1418,5
20231109,121300,51142135,1418,1415,1418,1415,69
20231109,121200,51044495,1415,1406,1415,1406,17
20231109,121100,51020508,1413,1406,1415,1406,416
20231109,121000,50431921,1415,1415,1415,1415,0
20231109,120900,50431921,1415,1415,1415,1415,0
20231109,120800,50431921,1415,1415,1415,1415,0
20231109,120700,50431921,1415,1415,1415,1415,0
20231109,120600,50431921,1415,1415,1415,1415,0
20231109,120500,50431921,1415,1415,1415,1415,0
20231109,120400,50431921,1415,1415,1415,1415,0
20231109,120300,50431921,1415,1415,1415,1415,0
20231109,120200,50431921,1415,1415,1415,1415,0
20231109,120100,50431921,1415,1415,1415,1415,0
20231109,120000,50431921,1415,1415,1415,1415,0
20231109,115900,50431921,1415,1407,1415,1401,6
20231109,115800,50423490,1415,1415,1415,1415,0
20231109,115700,50423490,1415,1415,1415,1415,0
20231109,115600,50423490,1415,1415,1415,1415,0
20231109,115500,50423490,1415,1415,1415,1415,0
20231109,115400,50423490,1415,1415,1415,1415,0
20231109,115300,50423490,1415,1415,1415,1415,0
20231109,115200,50423490,1415,1415,1415,1415,0
20231109,115100,50423490,1415,1415,1415,1415,1
20231109,115000,50422075,1414,1414,1414,1414,0
20231109,114900,50422075,1414,1414,1414,1414,1
20231109,114800,50420661,1413,1413,1413,1413,0
20231109,114700,50420661,1413,1413,1413,1413,1
20231109,114600,50419248,1401,1401,1401,1401,0
20231109,114500,50419248,1401,1401,1401,1401,5
20231109,114400,50412243,1415,1415,1415,1415,0
20231109,114300,50412243,1415,1415,1415,1415,0
20231109,114200,50412243,1415,1414,1415,1414,2
20231109,114100,50409414,1401,1401,1401,1401,100
20231109,114000,50269314,1415,1415,1415,1415,0
20231109,113900,50269314,1415,1415,1415,1415,30
20231109,113800,50226864,1415,1415,1415,1415,0
20231109,113700,50226864,1415,1415,1415,1415,0
20231109,113600,50226864,1415,1415,1415,1415,0
20231109,113500,50226864,1415,1415,1415,1415,0
20231109,113400,50226864,1415,1415,1415,1415,0
20231109,113300,50226864,1415,1415,1415,1415,0
20231109,113200,50226864,1415,1415,1415,1415,0
20231109,113100,50226864,1415,1415,1415,1415,0
20231109,113000,50226864,1415,1415,1415,1415,0
20231109,112900,50226864,1415,1415,1415,1415,0
20231109,112800,50226864,1415,1415,1415,1415,0
20231109,112700,50226864,1415,1415,1415,1415,0
20231109,112600,50226864,1415,1415,1415,1415,0
20231109,112500,50226864,1415,1415,1415,1415,0
20231109,112400,50226864,1415,1415,1415,1415,0
20231109,112300,50226864,1415,1415,1415,1415,0
20231109,112200,50226864,1415,1415,1415,1415,0
20231109,112100,50226864,1415,1415,1415,1415,0
20231109,112000,50226864,1415,1415,1415,1415,0
20231109,111900,50226864,1415,1415,1415,1415,0
20231109,111800,50226864,1415,1415,1415,1415,0
20231109,111700,50226864,1415,1415,1415,1415,0
20231109,111600,50226864,1415,1415,1415,1415,0
20231109,111500,50226864,1415,1415,1415,1415,5
20231109,111400,50219789,1415,1414,1415,1414,2
20231109,111300,50216960,1401,1410,1410,1401,300
20231109,111200,49796157,1415,1415,1415,1415,0
20231109,111100,49796157,1415,1415,1415,1415,0
20231109,111000,49796157,1415,1415,1415,1415,0
20231109,110900,49796157,1415,1415,1415,1415,0
20231109,110800,49796157,1415,1415,1415,1415,0
20231109,110700,49796157,1415,1415,1415,1415,0
20231109,110600,49796157,1415,1415,1415,1415,0
20231109,110500,49796157,1415,1415,1415,1415,0
20231109,110400,49796157,1415,1415,1415,1415,0
20231109,110300,49796157,1415,1415,1415,1415,0
20231109,110200,49796157,1415,1415,1415,1415,36
20231109,110100,49745217,1415,1415,1415,1415,0
20231109,110000,49745217,1415,1415,1415,1415,141
20231109,105900,49545702,1422,1422,1422,1422,0
20231109,105800,49545702,1422,1422,1422,1422,0
20231109,105700,49545702,1422,1422,1422,1422,0
20231109,105600,49545702,1422,1422,1422,1422,0
20231109,105500,49545702,1422,1422,1422,1422,0
20231109,105400,49545702,1422,1422,1422,1422,0
20231109,105300,49545702,1422,1422,1422,1422,0
20231109,105200,49545702,1422,1422,1422,1422,70
20231109,105100,49446162,1422,1422,1422,1422,0
20231109,105000,49446162,1422,1422,1422,1422,1
20231109,104900,49444740,1412,1418,1418,1412,10856
20231109,104800,34115304,1423,1423,1423,1423,0
20231109,104700,34115304,1423,1423,1423,1423,0
20231109,104600,34115304,1423,1423,1423,1423,0
20231109,104500,34115304,1423,1423,1423,1423,6
20231109,104400,34106766,1423,1423,1423,1423,268
20231109,104300,33725402,1423,1417,1423,1417,2606
20231109,104200,30027188,1416,1411,1416,1411,5009
20231109,104100,22953689,1411,1411,1411,1411,0
20231109,104000,22953689,1411,1411,1411,1411,69
20231109,103900,22856330,1411,1411,1411,1411,0
20231109,103800,22856330,1411,1411,1411,1411,0
20231109,103700,22856330,1411,1411,1411,1411,0
20231109,103600,22856330,1411,1411,1411,1411,0
20231109,103500,22856330,1411,1411,1411,1411,0
20231109,103400,22856330,1411,1411,1411,1411,1
20231109,103300,22854919,1410,1410,1410,1410,100
20231109,103200,22713919,1410,1410,1410,1410,0
20231109,103100,22713919,1410,1405,1410,1405,5015
20231109,103000,15642845,1406,1406,1406,1406,21
20231109,102900,15613319,1410,1409,1410,1409,92
20231109,102800,15483689,1410,1408,1410,1408,2
20231109,102700,15480871,1406,1406,1406,1406,40
20231109,102600,15424631,1405,1405,1405,1405,0
20231109,102500,15424631,1405,1405,1405,1405,0
20231109,102400,15424631,1405,1405,1405,1405,243
20231109,102300,15083216,1405,1405,1405,1405,0
20231109,102200,15083216,1405,1405,1405,1405,351
20231109,102100,14590061,1405,1405,1405,1405,0
20231109,102000,14590061,1405,1405,1405,1405,0
20231109,101900,14590061,1405,1405,1405,1405,0
20231109,101800,14590061,1405,1405,1405,1405,0
20231109,101700,14590061,1405,1405,1405,1405,0
20231109,101600,14590061,1405,1405,1405,1405,0
20231109,101500,14590061,1405,1405,1405,1405,0
20231109,101400,14590061,1405,1405,1405,1405,0
20231109,101300,14590061,1405,1405,1405,1405,0
20231109,101200,14590061,1405,1405,1405,1405,1
20231109,101100,14588656,1405,1405,1405,1405,0
20231109,101000,14588656,1405,1405,1405,1405,0
20231109,100900,14588656,1405,1405,1405,1405,0
20231109,100800,14588656,1405,1405,1405,1405,0
20231109,100700,14588656,1405,1405,1405,1405,0
20231109,100600,14588656,1405,1405,1405,1405,0
20231109,100500,14588656,1405,1405,1405,1405,0
20231109,100400,14588656,1405,1405,1405,1405,0
20231109,100300,14588656,1405,1405,1405,1405,0
20231109,100200,14588656,1405,1405,1405,1405,0
20231109,100100,14588656,1405,1405,1405,1405,0
20231109,100000,14588656,1405,1405,1405,1405,0
20231109,095900,14588656,1405,1405,1405,1405,0
20231109,095800,14588656,1405,1405,1405,1405,0
20231109,095700,14588656,1405,1405,1405,1405,0
20231109,095600,14588656,1405,1405,1405,1405,0
20231109,095500,14588656,1405,1405,1405,1405,0
20231109,095400,14588656,1405,1405,1405,1405,1
20231109,095300,14587251,1394,1401,1401,1394,976
20231109,095200,13225649,1405,1405,1405,1405,0
20231109,095100,13225649,1405,1405,1405,1405,0
20231109,095000,13225649,1405,1406,1406,1405,701
20231109,094900,12240684,1412,1412,1412,1412,0
20231109,094800,12240684,1412,1412,1412,1412,0
20231109,094700,12240684,1412,1412,1412,1412,0
20231109,094600,12240684,1412,1412,1412,1412,1
20231109,094500,12239272,1405,1405,1405,1405,0
20231109,094400,12239272,1405,1405,1405,1405,0
20231109,094300,12239272,1405,1405,1405,1405,100
20231109,094200,12098772,1405,1405,1405,1405,0
20231109,094100,12098772,1405,1405,1405,1405,0
20231109,094000,12098772,1405,1405,1405,1405,51
20231109,093900,12027117,1412,1412,1412,1412,0
20231109,093800,12027117,1412,1412,1412,1412,0
20231109,093700,12027117,1412,1412,1412,1412,0
20231109,093600,12027117,1412,1405,1412,1405,61
20231109,093500,11941405,1414,1413,1414,1413,230
20231109,093400,11616385,1414,1414,1414,1414,0
20231109,093300,11616385,1414,1414,1414,1414,10
20231109,093200,11602245,1414,1414,1414,1414,1
20231109,093100,11600831,1411,1404,1411,1404,643
20231109,093000,10697271,1404,1403,1404,1403,517
20231109,092900,9971578,1403,1403,1403,1403,0
20231109,092800,9971578,1403,1403,1403,1403,0
20231109,092700,9971578,1403,1403,1403,1403,0
20231109,092600,9971578,1403,1403,1403,1403,1
20231109,092500,9970175,1404,1404,1404,1404,0
20231109,092400,9970175,1404,1404,1404,1404,0
20231109,092300,9970175,1404,1404,1404,1404,0
20231109,092200,9970175,1404,1404,1404,1404,1
20231109,092100,9968771,1401,1401,1401,1401,823
20231109,092000,8815748,1404,1401,1404,1401,189
20231109,091900,8550955,1401,1401,1401,1401,0
20231109,091800,8550955,1401,1401,1401,1401,0
20231109,091700,8550955,1401,1401,1401,1401,1
20231109,091600,8549554,1400,1400,1400,1400,1
20231109,091500,8548154,1392,1392,1392,1392,198
20231109,091400,8272538,1392,1392,1392,1392,1
20231109,091300,8271146,1391,1391,1391,1391,1
20231109,091200,8269755,1392,1392,1392,1392,0
20231109,091100,8269755,1392,1391,1392,1391,2
20231109,091000,8266972,1389,1398,1398,1389,29
20231109,090900,8226451,1401,1394,1401,1394,718
20231109,090800,7225552,1404,1404,1404,1404,0
20231109,090700,7225552,1404,1402,1404,1402,5
20231109,090600,7218537,1401,1401,1401,1401,23
20231109,090500,7186314,1402,1400,1402,1400,71
20231109,090400,7086852,1401,1401,1401,1401,0
20231109,090300,7086852,1401,1401,1401,1401,0
20231109,090200,7086852,1401,1400,1401,1400,11
20231109,090100,7071451,1400,1400,1400,1400,5000
20231109,090000,71451,1401,1401,1401,1401,51