stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,184600,35961161,1333,1333,1333,1333,279
20231109,184500,35961161,1333,1333,1333,1333,0
20231109,184400,35961161,1333,1333,1333,1333,0
20231109,184300,35961161,1333,1333,1333,1333,0
20231109,184200,35961161,1333,1333,1333,1333,0
20231109,184100,35961161,1333,1333,1333,1333,0
20231109,184000,35961161,1333,1333,1333,1333,0
20231109,183900,35961161,1333,1333,1333,1333,0
20231109,183800,35961161,1333,1333,1333,1333,0
20231109,183700,35961161,1333,1333,1333,1333,0
20231109,183600,35961161,1333,1333,1333,1333,0
20231109,183500,35961161,1333,1333,1333,1333,0
20231109,183400,35961161,1333,1333,1333,1333,0
20231109,183300,35961161,1333,1333,1333,1333,0
20231109,183200,35961161,1333,1333,1333,1333,0
20231109,183100,35961161,1333,1333,1333,1333,0
20231109,183000,35961161,1333,1333,1333,1333,0
20231109,182900,35961161,1333,1333,1333,1333,0
20231109,182800,35961161,1333,1333,1333,1333,0
20231109,182700,35961161,1333,1333,1333,1333,0
20231109,182600,35961161,1333,1333,1333,1333,0
20231109,182500,35961161,1333,1333,1333,1333,0
20231109,182400,35961161,1333,1333,1333,1333,0
20231109,182300,35961161,1333,1333,1333,1333,0
20231109,182200,35961161,1333,1333,1333,1333,0
20231109,182100,35961161,1333,1333,1333,1333,0
20231109,182000,35961161,1333,1333,1333,1333,0
20231109,181900,35961161,1333,1333,1333,1333,0
20231109,181800,35961161,1333,1333,1333,1333,0
20231109,181700,35961161,1333,1333,1333,1333,0
20231109,181600,35961161,1333,1333,1333,1333,279
20231109,181500,35961161,1333,1333,1333,1333,0
20231109,181400,35961161,1333,1333,1333,1333,0
20231109,181300,35961161,1333,1333,1333,1333,0
20231109,181200,35961161,1333,1333,1333,1333,0
20231109,181100,35961161,1333,1333,1333,1333,0
20231109,181000,35961161,1333,1333,1333,1333,0
20231109,180900,35961161,1333,1333,1333,1333,0
20231109,180800,35961161,1333,1333,1333,1333,0
20231109,180700,35961161,1333,1333,1333,1333,0
20231109,180600,35961161,1333,1333,1333,1333,0
20231109,180500,35961161,1333,1333,1333,1333,0
20231109,180400,35961161,1333,1333,1333,1333,0
20231109,180300,35961161,1333,1333,1333,1333,0
20231109,180200,35961161,1333,1333,1333,1333,0
20231109,180100,35961161,1333,1333,1333,1333,0
20231109,180000,35961161,1333,1333,1333,1333,0
20231109,175900,35961161,1333,1333,1333,1333,0
20231109,175800,35961161,1333,1333,1333,1333,0
20231109,175700,35961161,1333,1333,1333,1333,0
20231109,175600,35961161,1333,1333,1333,1333,0
20231109,175500,35961161,1333,1333,1333,1333,0
20231109,175400,35961161,1333,1333,1333,1333,0
20231109,175300,35961161,1333,1333,1333,1333,0
20231109,175200,35961161,1333,1333,1333,1333,0
20231109,175100,35961161,1333,1333,1333,1333,0
20231109,175000,35961161,1333,1333,1333,1333,0
20231109,174900,35961161,1333,1333,1333,1333,0
20231109,174800,35961161,1333,1333,1333,1333,0
20231109,174700,35961161,1333,1333,1333,1333,0
20231109,174600,35961161,1333,1333,1333,1333,279
20231109,174500,35961161,1333,1333,1333,1333,0
20231109,174400,35961161,1333,1333,1333,1333,0
20231109,174300,35961161,1333,1333,1333,1333,0
20231109,174200,35961161,1333,1333,1333,1333,0
20231109,174100,35961161,1333,1333,1333,1333,0
20231109,174000,35961161,1333,1333,1333,1333,0
20231109,173900,35961161,1333,1333,1333,1333,0
20231109,173800,35961161,1333,1333,1333,1333,0
20231109,173700,35961161,1333,1333,1333,1333,0
20231109,173600,35961161,1333,1333,1333,1333,0
20231109,173500,35961161,1333,1333,1333,1333,0
20231109,173400,35961161,1333,1333,1333,1333,0
20231109,173300,35961161,1333,1333,1333,1333,0
20231109,173200,35961161,1333,1333,1333,1333,0
20231109,173100,35961161,1333,1333,1333,1333,0
20231109,173000,35961161,1333,1333,1333,1333,0
20231109,172900,35961161,1333,1333,1333,1333,0
20231109,172800,35961161,1333,1333,1333,1333,0
20231109,172700,35961161,1333,1333,1333,1333,0
20231109,172600,35961161,1333,1333,1333,1333,0
20231109,172500,35961161,1333,1333,1333,1333,0
20231109,172400,35961161,1333,1333,1333,1333,0
20231109,172300,35961161,1333,1333,1333,1333,0
20231109,172200,35961161,1333,1333,1333,1333,0
20231109,172100,35961161,1333,1333,1333,1333,0
20231109,172000,35961161,1333,1333,1333,1333,0
20231109,171900,35961161,1333,1333,1333,1333,0
20231109,171800,35961161,1333,1333,1333,1333,0
20231109,171700,35961161,1333,1333,1333,1333,0
20231109,171600,35961161,1333,1333,1333,1333,279
20231109,171500,35961161,1333,1333,1333,1333,0
20231109,171400,35961161,1333,1333,1333,1333,0
20231109,171300,35961161,1333,1333,1333,1333,0
20231109,171200,35961161,1333,1333,1333,1333,0
20231109,171100,35961161,1333,1333,1333,1333,0
20231109,171000,35961161,1333,1333,1333,1333,0
20231109,170900,35961161,1333,1333,1333,1333,0
20231109,170800,35961161,1333,1333,1333,1333,0
20231109,170700,35961161,1333,1333,1333,1333,0
20231109,170600,35961161,1333,1333,1333,1333,0
20231109,170500,35961161,1333,1333,1333,1333,0
20231109,170400,35961161,1333,1333,1333,1333,0
20231109,170300,35961161,1333,1333,1333,1333,0
20231109,170200,35961161,1333,1333,1333,1333,0
20231109,170100,35961161,1333,1333,1333,1333,0
20231109,170000,35961161,1333,1333,1333,1333,0
20231109,165900,35961161,1333,1333,1333,1333,0
20231109,165800,35961161,1333,1333,1333,1333,0
20231109,165700,35961161,1333,1333,1333,1333,0
20231109,165600,35961161,1333,1333,1333,1333,0
20231109,165500,35961161,1333,1333,1333,1333,0
20231109,165400,35961161,1333,1333,1333,1333,0
20231109,165300,35961161,1333,1333,1333,1333,0
20231109,165200,35961161,1333,1333,1333,1333,0
20231109,165100,35961161,1333,1333,1333,1333,0
20231109,165000,35961161,1333,1333,1333,1333,0
20231109,164900,35961161,1333,1333,1333,1333,0
20231109,164800,35961161,1333,1333,1333,1333,0
20231109,164700,35961161,1333,1333,1333,1333,0
20231109,164600,35961161,1333,1333,1333,1333,279
20231109,164500,35961161,1333,1333,1333,1333,0
20231109,164400,35961161,1333,1333,1333,1333,0
20231109,164300,35961161,1333,1333,1333,1333,0
20231109,164200,35961161,1333,1333,1333,1333,0
20231109,164100,35961161,1333,1333,1333,1333,0
20231109,164000,35961161,1333,1333,1333,1333,0
20231109,163900,35961161,1333,1333,1333,1333,0
20231109,163800,35961161,1333,1333,1333,1333,0
20231109,163700,35961161,1333,1333,1333,1333,0
20231109,163600,35961161,1333,1333,1333,1333,0
20231109,163500,35961161,1333,1333,1333,1333,0
20231109,163400,35961161,1333,1333,1333,1333,0
20231109,163300,35961161,1333,1333,1333,1333,0
20231109,163200,35961161,1333,1333,1333,1333,0
20231109,163100,35961161,1333,1333,1333,1333,0
20231109,163000,35961161,1333,1333,1333,1333,0
20231109,162900,35961161,1333,1333,1333,1333,0
20231109,162800,35961161,1333,1333,1333,1333,0
20231109,162700,35961161,1333,1333,1333,1333,0
20231109,162600,35961161,1333,1333,1333,1333,0
20231109,162500,35961161,1333,1333,1333,1333,0
20231109,162400,35961161,1333,1333,1333,1333,0
20231109,162300,35961161,1333,1333,1333,1333,0
20231109,162200,35961161,1333,1333,1333,1333,0
20231109,162100,35961161,1333,1333,1333,1333,0
20231109,162000,35961161,1333,1333,1333,1333,0
20231109,161900,35961161,1333,1333,1333,1333,0
20231109,161800,35961161,1333,1333,1333,1333,0
20231109,161700,35961161,1333,1333,1333,1333,0
20231109,161600,35961161,1333,1333,1333,1333,279
20231109,161500,35961161,1333,1333,1333,1333,0
20231109,161400,35961161,1333,1333,1333,1333,0
20231109,161300,35961161,1333,1333,1333,1333,0
20231109,161200,35961161,1333,1333,1333,1333,0
20231109,161100,35961161,1333,1333,1333,1333,0
20231109,161000,35961161,1333,1333,1333,1333,0
20231109,160900,35961161,1333,1333,1333,1333,0
20231109,160800,35961161,1333,1333,1333,1333,0
20231109,160700,35961161,1333,1333,1333,1333,0
20231109,160600,35961161,1333,1333,1333,1333,0
20231109,160500,35961161,1333,1333,1333,1333,0
20231109,160400,35961161,1333,1333,1333,1333,0
20231109,160300,35961161,1333,1333,1333,1333,0
20231109,160200,35961161,1333,1333,1333,1333,0
20231109,160100,35961161,1333,1333,1333,1333,0
20231109,160000,35961161,1333,1333,1333,1333,0
20231109,155900,35961161,1333,1333,1333,1333,0
20231109,155800,35961161,1333,1333,1333,1333,0
20231109,155700,35961161,1333,1333,1333,1333,0
20231109,155600,35961161,1333,1333,1333,1333,0
20231109,155500,35961161,1333,1333,1333,1333,0
20231109,155400,35961161,1333,1333,1333,1333,0
20231109,155300,35961161,1333,1333,1333,1333,0
20231109,155200,35961161,1333,1333,1333,1333,0
20231109,155100,35961161,1333,1333,1333,1333,0
20231109,155000,35961161,1333,1333,1333,1333,0
20231109,154900,35961161,1333,1333,1333,1333,0
20231109,154800,35961161,1333,1333,1333,1333,0
20231109,154700,35961161,1333,1333,1333,1333,0
20231109,154600,35961161,1333,1333,1333,1333,279
20231109,154500,35961161,1333,1333,1333,1333,0
20231109,154400,35961161,1333,1333,1333,1333,0
20231109,154300,35961161,1333,1333,1333,1333,0
20231109,154200,35961161,1333,1333,1333,1333,0
20231109,154100,35961161,1333,1333,1333,1333,0
20231109,154000,35961161,1333,1333,1333,1333,0
20231109,153900,35961161,1333,1333,1333,1333,0
20231109,153800,35961161,1333,1333,1333,1333,0
20231109,153700,35961161,1333,1333,1333,1333,0
20231109,153600,35961161,1333,1333,1333,1333,0
20231109,153500,35961161,1333,1333,1333,1333,0
20231109,153400,35961161,1333,1333,1333,1333,0
20231109,153300,35961161,1333,1333,1333,1333,0
20231109,153200,35961161,1333,1333,1333,1333,0
20231109,153100,35961161,1333,1333,1333,1333,0
20231109,153000,35961161,1333,1333,1333,1333,279
20231109,152900,35589254,1333,1333,1333,1333,0
20231109,152800,35589254,1333,1333,1333,1333,0
20231109,152700,35589254,1333,1333,1333,1333,0
20231109,152600,35589254,1333,1333,1333,1333,0
20231109,152500,35589254,1333,1333,1333,1333,0
20231109,152400,35589254,1333,1333,1333,1333,0
20231109,152300,35589254,1333,1333,1333,1333,0
20231109,152200,35589254,1333,1333,1333,1333,0
20231109,152100,35589254,1333,1333,1333,1333,0
20231109,152000,35589254,1333,1333,1333,1333,0
20231109,151900,35589254,1333,1333,1333,1333,39
20231109,151800,35537267,1333,1333,1333,1333,0
20231109,151700,35537267,1333,1332,1333,1332,242
20231109,151600,35214873,1333,1332,1333,1332,195
20231109,151500,34955083,1333,1333,1333,1333,55
20231109,151400,34881768,1332,1333,1333,1332,198
20231109,151300,34617835,1337,1337,1337,1337,0
20231109,151200,34617835,1337,1337,1337,1337,0
20231109,151100,34617835,1337,1337,1337,1337,2
20231109,151000,34615161,1339,1339,1339,1333,299
20231109,150900,34216010,1339,1339,1339,1339,2
20231109,150800,34213332,1340,1340,1340,1340,0
20231109,150700,34213332,1340,1340,1340,1340,0
20231109,150600,34213332,1340,1340,1340,1340,0
20231109,150500,34213332,1340,1340,1340,1340,0
20231109,150400,34213332,1340,1340,1340,1340,0
20231109,150300,34213332,1340,1340,1340,1340,0
20231109,150200,34213332,1340,1340,1340,1340,0
20231109,150100,34213332,1340,1340,1340,1340,0
20231109,150000,34213332,1340,1340,1340,1340,0
20231109,145900,34213332,1340,1340,1340,1340,0
20231109,145800,34213332,1340,1340,1340,1340,0
20231109,145700,34213332,1340,1340,1340,1340,0
20231109,145600,34213332,1340,1340,1340,1340,0
20231109,145500,34213332,1340,1340,1340,1340,0
20231109,145400,34213332,1340,1340,1340,1340,0
20231109,145300,34213332,1340,1340,1340,1340,0
20231109,145200,34213332,1340,1340,1340,1340,101
20231109,145100,34077992,1340,1335,1340,1335,189
20231109,145000,33825667,1340,1340,1340,1340,0
20231109,144900,33825667,1340,1340,1340,1340,0
20231109,144800,33825667,1340,1335,1340,1335,33
20231109,144700,33781607,1335,1335,1335,1335,319
20231109,144600,33355742,1340,1340,1340,1340,1
20231109,144500,33354402,1340,1340,1340,1340,0
20231109,144400,33354402,1340,1341,1341,1340,301
20231109,144300,32951061,1340,1340,1340,1340,203
20231109,144200,32679041,1340,1340,1340,1340,0
20231109,144100,32679041,1340,1340,1340,1340,0
20231109,144000,32679041,1340,1340,1340,1340,0
20231109,143900,32679041,1340,1340,1340,1340,0
20231109,143800,32679041,1340,1340,1340,1340,2
20231109,143700,32676361,1340,1340,1340,1340,1
20231109,143600,32675021,1335,1341,1341,1335,804
20231109,143500,31600465,1341,1341,1341,1341,3
20231109,143400,31596442,1341,1341,1341,1341,0
20231109,143300,31596442,1341,1341,1341,1341,0
20231109,143200,31596442,1341,1341,1341,1341,0
20231109,143100,31596442,1341,1341,1341,1341,0
20231109,143000,31596442,1341,1341,1341,1341,1
20231109,142900,31595101,1341,1341,1341,1341,0
20231109,142800,31595101,1341,1340,1341,1340,19
20231109,142700,31569640,1340,1341,1341,1340,344
20231109,142600,31108357,1344,1344,1344,1344,0
20231109,142500,31108357,1344,1344,1344,1344,1
20231109,142400,31107013,1344,1344,1344,1344,0
20231109,142300,31107013,1344,1344,1344,1344,0
20231109,142200,31107013,1344,1344,1344,1344,0
20231109,142100,31107013,1344,1344,1344,1344,0
20231109,142000,31107013,1344,1344,1344,1344,0
20231109,141900,31107013,1344,1344,1344,1344,0
20231109,141800,31107013,1344,1344,1344,1344,0
20231109,141700,31107013,1344,1344,1344,1344,0
20231109,141600,31107013,1344,1344,1344,1344,0
20231109,141500,31107013,1344,1344,1344,1344,1
20231109,141400,31105669,1344,1344,1344,1344,0
20231109,141300,31105669,1344,1344,1344,1344,21
20231109,141200,31077445,1344,1344,1344,1344,0
20231109,141100,31077445,1344,1344,1344,1344,1
20231109,141000,31076101,1344,1344,1344,1344,1
20231109,140900,31074757,1344,1344,1344,1344,0
20231109,140800,31074757,1344,1344,1344,1344,3
20231109,140700,31070725,1344,1344,1344,1344,1
20231109,140600,31069381,1344,1344,1344,1344,0
20231109,140500,31069381,1344,1344,1344,1344,0
20231109,140400,31069381,1344,1344,1344,1344,1
20231109,140300,31068037,1342,1341,1342,1341,369
20231109,140200,30572842,1342,1341,1342,1341,8
20231109,140100,30562109,1342,1342,1342,1342,0
20231109,140000,30562109,1342,1340,1342,1339,500
20231109,135900,29892126,1340,1342,1342,1340,53
20231109,135800,29821104,1342,1342,1342,1342,300
20231109,135700,29418504,1342,1342,1342,1342,2
20231109,135600,29415820,1340,1342,1342,1340,11
20231109,135500,29401068,1342,1342,1342,1342,3
20231109,135400,29397042,1342,1342,1342,1342,0
20231109,135300,29397042,1342,1342,1342,1342,1
20231109,135200,29395700,1340,1340,1340,1340,0
20231109,135100,29395700,1340,1340,1340,1340,5
20231109,135000,29389000,1342,1342,1342,1342,0
20231109,134900,29389000,1342,1342,1342,1342,0
20231109,134800,29389000,1342,1342,1342,1342,0
20231109,134700,29389000,1342,1342,1342,1342,0
20231109,134600,29389000,1342,1342,1342,1342,0
20231109,134500,29389000,1342,1342,1342,1342,7
20231109,134400,29379606,1342,1342,1342,1342,2
20231109,134300,29376922,1340,1340,1340,1340,0
20231109,134200,29376922,1340,1340,1340,1340,0
20231109,134100,29376922,1340,1341,1341,1340,366
20231109,134000,28886407,1342,1342,1342,1342,3
20231109,133900,28882381,1342,1342,1342,1342,0
20231109,133800,28882381,1342,1342,1342,1342,0
20231109,133700,28882381,1342,1342,1342,1342,0
20231109,133600,28882381,1342,1342,1342,1342,0
20231109,133500,28882381,1342,1342,1342,1342,0
20231109,133400,28882381,1342,1342,1342,1342,0
20231109,133300,28882381,1342,1342,1342,1342,0
20231109,133200,28882381,1342,1342,1342,1342,0
20231109,133100,28882381,1342,1342,1342,1342,0
20231109,133000,28882381,1342,1342,1342,1342,0
20231109,132900,28882381,1342,1342,1342,1342,0
20231109,132800,28882381,1342,1342,1342,1342,0
20231109,132700,28882381,1342,1342,1342,1342,0
20231109,132600,28882381,1342,1342,1342,1342,0
20231109,132500,28882381,1342,1342,1342,1342,0
20231109,132400,28882381,1342,1342,1342,1342,0
20231109,132300,28882381,1342,1342,1342,1342,0
20231109,132200,28882381,1342,1342,1342,1342,2
20231109,132100,28879697,1342,1342,1342,1342,21
20231109,132000,28851515,1342,1342,1342,1342,0
20231109,131900,28851515,1342,1342,1342,1342,0
20231109,131800,28851515,1342,1342,1342,1342,0
20231109,131700,28851515,1342,1342,1342,1342,2
20231109,131600,28848831,1342,1342,1342,1342,1
20231109,131500,28847489,1342,1342,1342,1342,2
20231109,131400,28844805,1340,1340,1340,1340,139
20231109,131300,28658545,1340,1340,1340,1340,502
20231109,131200,27985865,1340,1340,1340,1340,0
20231109,131100,27985865,1340,1340,1340,1340,0
20231109,131000,27985865,1340,1340,1340,1340,0
20231109,130900,27985865,1340,1340,1340,1340,1
20231109,130800,27984525,1340,1340,1340,1340,0
20231109,130700,27984525,1340,1340,1340,1340,0
20231109,130600,27984525,1340,1340,1340,1340,1
20231109,130500,27983185,1340,1340,1340,1340,0
20231109,130400,27983185,1340,1340,1340,1340,0
20231109,130300,27983185,1340,1340,1340,1340,0
20231109,130200,27983185,1340,1340,1340,1340,0
20231109,130100,27983185,1340,1340,1340,1340,0
20231109,130000,27983185,1340,1340,1340,1340,0
20231109,125900,27983185,1340,1340,1340,1340,0
20231109,125800,27983185,1340,1340,1340,1340,0
20231109,125700,27983185,1340,1340,1340,1340,0
20231109,125600,27983185,1340,1340,1340,1340,1
20231109,125500,27981845,1340,1340,1340,1340,0
20231109,125400,27981845,1340,1340,1340,1340,0
20231109,125300,27981845,1340,1340,1340,1340,1
20231109,125200,27980505,1340,1340,1340,1340,0
20231109,125100,27980505,1340,1340,1340,1340,0
20231109,125000,27980505,1340,1340,1340,1340,0
20231109,124900,27980505,1340,1337,1340,1337,228
20231109,124800,27675666,1340,1340,1340,1340,1
20231109,124700,27674326,1340,1340,1340,1340,1
20231109,124600,27672986,1340,1340,1340,1340,1
20231109,124500,27671646,1340,1340,1340,1340,2
20231109,124400,27668966,1340,1340,1340,1340,0
20231109,124300,27668966,1340,1340,1340,1340,0
20231109,124200,27668966,1340,1340,1340,1340,149
20231109,124100,27469306,1340,1340,1340,1340,2
20231109,124000,27466626,1341,1341,1341,1341,100
20231109,123900,27332526,1341,1341,1341,1341,0
20231109,123800,27332526,1341,1341,1341,1341,0
20231109,123700,27332526,1341,1341,1341,1341,0
20231109,123600,27332526,1341,1341,1341,1341,0
20231109,123500,27332526,1341,1341,1341,1341,0
20231109,123400,27332526,1341,1341,1341,1341,0
20231109,123300,27332526,1341,1341,1341,1341,0
20231109,123200,27332526,1341,1341,1341,1341,0
20231109,123100,27332526,1341,1341,1341,1341,0
20231109,123000,27332526,1341,1341,1341,1341,0
20231109,122900,27332526,1341,1341,1341,1341,1
20231109,122800,27331185,1342,1342,1342,1342,0
20231109,122700,27331185,1342,1342,1342,1342,0
20231109,122600,27331185,1342,1342,1342,1342,0
20231109,122500,27331185,1342,1342,1342,1342,0
20231109,122400,27331185,1342,1342,1342,1342,0
20231109,122300,27331185,1342,1342,1342,1342,0
20231109,122200,27331185,1342,1342,1342,1342,0
20231109,122100,27331185,1342,1342,1342,1342,0
20231109,122000,27331185,1342,1342,1342,1342,0
20231109,121900,27331185,1342,1342,1342,1340,296
20231109,121800,26933959,1342,1342,1342,1342,0
20231109,121700,26933959,1342,1342,1342,1342,0
20231109,121600,26933959,1342,1342,1342,1342,0
20231109,121500,26933959,1342,1342,1342,1342,0
20231109,121400,26933959,1342,1342,1342,1342,0
20231109,121300,26933959,1342,1342,1342,1342,0
20231109,121200,26933959,1342,1342,1342,1342,0
20231109,121100,26933959,1342,1342,1342,1342,0
20231109,121000,26933959,1342,1342,1342,1342,1
20231109,120900,26932617,1342,1342,1342,1342,0
20231109,120800,26932617,1342,1342,1342,1342,0
20231109,120700,26932617,1342,1342,1342,1342,0
20231109,120600,26932617,1342,1342,1342,1342,0
20231109,120500,26932617,1342,1342,1342,1342,0
20231109,120400,26932617,1342,1342,1342,1342,0
20231109,120300,26932617,1342,1342,1342,1342,0
20231109,120200,26932617,1342,1342,1342,1342,0
20231109,120100,26932617,1342,1342,1342,1342,0
20231109,120000,26932617,1342,1342,1342,1342,0
20231109,115900,26932617,1342,1342,1342,1342,0
20231109,115800,26932617,1342,1342,1342,1342,1
20231109,115700,26931275,1342,1342,1342,1342,0
20231109,115600,26931275,1342,1342,1342,1342,0
20231109,115500,26931275,1342,1342,1342,1342,250
20231109,115400,26595775,1342,1342,1342,1342,0
20231109,115300,26595775,1342,1342,1342,1342,0
20231109,115200,26595775,1342,1342,1342,1342,1
20231109,115100,26594433,1342,1342,1342,1342,0
20231109,115000,26594433,1342,1342,1342,1342,0
20231109,114900,26594433,1342,1342,1342,1342,0
20231109,114800,26594433,1342,1342,1342,1342,0
20231109,114700,26594433,1342,1342,1342,1342,3
20231109,114600,26590407,1342,1342,1342,1342,1
20231109,114500,26589065,1342,1342,1342,1335,95
20231109,114400,26462163,1342,1342,1342,1342,1
20231109,114300,26460821,1342,1342,1342,1342,0
20231109,114200,26460821,1342,1342,1342,1342,0
20231109,114100,26460821,1342,1342,1342,1342,0
20231109,114000,26460821,1342,1342,1342,1342,0
20231109,113900,26460821,1342,1342,1342,1342,0
20231109,113800,26460821,1342,1342,1342,1342,0
20231109,113700,26460821,1342,1342,1342,1342,3
20231109,113600,26456795,1342,1342,1342,1342,0
20231109,113500,26456795,1342,1342,1342,1342,0
20231109,113400,26456795,1342,1342,1342,1342,1
20231109,113300,26455453,1342,1342,1342,1342,0
20231109,113200,26455453,1342,1342,1342,1342,0
20231109,113100,26455453,1342,1342,1342,1342,1
20231109,113000,26454111,1342,1342,1342,1342,0
20231109,112900,26454111,1342,1342,1342,1342,0
20231109,112800,26454111,1342,1342,1342,1342,0
20231109,112700,26454111,1342,1342,1342,1342,0
20231109,112600,26454111,1342,1342,1342,1342,22
20231109,112500,26424587,1342,1342,1342,1342,1
20231109,112400,26423245,1342,1342,1342,1342,0
20231109,112300,26423245,1342,1342,1342,1342,1
20231109,112200,26421903,1342,1342,1342,1342,0
20231109,112100,26421903,1342,1342,1342,1342,0
20231109,112000,26421903,1342,1342,1342,1342,0
20231109,111900,26421903,1342,1342,1342,1342,0
20231109,111800,26421903,1342,1342,1342,1342,0
20231109,111700,26421903,1342,1341,1342,1341,501
20231109,111600,25750061,1342,1342,1342,1342,0
20231109,111500,25750061,1342,1342,1342,1342,0
20231109,111400,25750061,1342,1343,1343,1332,4355
20231109,111300,19910957,1343,1343,1343,1343,0
20231109,111200,19910957,1343,1343,1343,1343,0
20231109,111100,19910957,1343,1343,1343,1343,0
20231109,111000,19910957,1343,1343,1343,1343,1
20231109,110900,19909614,1343,1343,1343,1343,0
20231109,110800,19909614,1343,1343,1343,1343,1
20231109,110700,19908271,1343,1343,1343,1343,1
20231109,110600,19906928,1343,1343,1343,1343,0
20231109,110500,19906928,1343,1343,1343,1343,3
20231109,110400,19902899,1343,1343,1343,1343,0
20231109,110300,19902899,1343,1343,1343,1343,0
20231109,110200,19902899,1343,1343,1343,1343,0
20231109,110100,19902899,1343,1343,1343,1343,0
20231109,110000,19902899,1343,1343,1343,1343,1
20231109,105900,19901556,1343,1343,1343,1343,0
20231109,105800,19901556,1343,1343,1343,1343,37
20231109,105700,19851865,1343,1343,1343,1343,0
20231109,105600,19851865,1343,1343,1343,1343,1
20231109,105500,19850522,1343,1336,1344,1336,579
20231109,105400,19075556,1336,1336,1336,1336,6
20231109,105300,19067540,1336,1336,1336,1336,5
20231109,105200,19060860,1336,1336,1336,1336,208
20231109,105100,18782972,1336,1336,1336,1336,5
20231109,105000,18776292,1336,1336,1336,1336,634
20231109,104900,17929268,1337,1337,1337,1337,689
20231109,104800,17008075,1344,1344,1344,1344,1
20231109,104700,17006731,1337,1337,1337,1337,0
20231109,104600,17006731,1337,1337,1337,1337,183
20231109,104500,16762060,1337,1337,1337,1337,0
20231109,104400,16762060,1337,1337,1337,1337,40
20231109,104300,16708580,1344,1344,1344,1344,0
20231109,104200,16708580,1344,1344,1344,1344,1
20231109,104100,16707236,1340,1340,1340,1340,0
20231109,104000,16707236,1340,1340,1340,1340,0
20231109,103900,16707236,1340,1340,1340,1340,110
20231109,103800,16559836,1345,1345,1345,1345,0
20231109,103700,16559836,1345,1345,1345,1345,0
20231109,103600,16559836,1345,1345,1345,1345,0
20231109,103500,16559836,1345,1345,1345,1345,0
20231109,103400,16559836,1345,1345,1345,1345,1
20231109,103300,16558491,1345,1345,1345,1345,0
20231109,103200,16558491,1345,1345,1345,1345,2
20231109,103100,16555801,1345,1345,1345,1345,2
20231109,103000,16553111,1340,1340,1340,1340,118
20231109,102900,16394991,1340,1340,1340,1340,1
20231109,102800,16393651,1340,1340,1340,1339,209
20231109,102700,16113741,1340,1340,1340,1340,0
20231109,102600,16113741,1340,1340,1340,1340,0
20231109,102500,16113741,1340,1340,1340,1340,0
20231109,102400,16113741,1340,1340,1340,1340,0
20231109,102300,16113741,1340,1340,1340,1340,0
20231109,102200,16113741,1340,1340,1340,1340,0
20231109,102100,16113741,1340,1340,1340,1340,0
20231109,102000,16113741,1340,1340,1340,1340,0
20231109,101900,16113741,1340,1340,1340,1340,0
20231109,101800,16113741,1340,1340,1340,1340,0
20231109,101700,16113741,1340,1340,1340,1340,1
20231109,101600,16112401,1341,1341,1341,1341,0
20231109,101500,16112401,1341,1341,1341,1341,0
20231109,101400,16112401,1341,1341,1341,1341,0
20231109,101300,16112401,1341,1341,1341,1341,0
20231109,101200,16112401,1341,1341,1341,1341,0
20231109,101100,16112401,1341,1341,1341,1341,0
20231109,101000,16112401,1341,1341,1341,1341,0
20231109,100900,16112401,1341,1341,1341,1341,0
20231109,100800,16112401,1341,1341,1341,1341,0
20231109,100700,16112401,1341,1341,1341,1341,0
20231109,100600,16112401,1341,1341,1341,1341,0
20231109,100500,16112401,1341,1341,1341,1341,0
20231109,100400,16112401,1341,1341,1341,1341,0
20231109,100300,16112401,1341,1341,1341,1341,30
20231109,100200,16072171,1343,1343,1343,1343,0
20231109,100100,16072171,1343,1343,1343,1343,0
20231109,100000,16072171,1343,1341,1343,1333,314
20231109,095900,15652647,1345,1345,1345,1345,0
20231109,095800,15652647,1345,1345,1345,1345,1
20231109,095700,15651302,1345,1345,1345,1345,1
20231109,095600,15649957,1345,1345,1345,1345,1
20231109,095500,15648612,1348,1348,1348,1348,0
20231109,095400,15648612,1348,1348,1348,1348,0
20231109,095300,15648612,1348,1348,1348,1348,0
20231109,095200,15648612,1348,1348,1348,1348,0
20231109,095100,15648612,1348,1348,1348,1348,0
20231109,095000,15648612,1348,1348,1348,1348,0
20231109,094900,15648612,1348,1348,1348,1348,0
20231109,094800,15648612,1348,1348,1348,1348,0
20231109,094700,15648612,1348,1348,1348,1348,0
20231109,094600,15648612,1348,1348,1348,1348,0
20231109,094500,15648612,1348,1348,1348,1348,697
20231109,094400,14709056,1349,1349,1349,1349,0
20231109,094300,14709056,1349,1349,1349,1349,0
20231109,094200,14709056,1349,1349,1349,1349,0
20231109,094100,14709056,1349,1349,1349,1349,0
20231109,094000,14709056,1349,1349,1349,1349,0
20231109,093900,14709056,1349,1349,1349,1349,0
20231109,093800,14709056,1349,1349,1349,1349,1
20231109,093700,14707707,1349,1349,1349,1349,0
20231109,093600,14707707,1349,1349,1349,1349,0
20231109,093500,14707707,1349,1349,1349,1349,1001
20231109,093400,13357358,1349,1349,1349,1349,1
20231109,093300,13356009,1349,1349,1349,1349,1
20231109,093200,13354660,1349,1349,1349,1349,0
20231109,093100,13354660,1349,1349,1349,1349,1
20231109,093000,13353311,1349,1349,1349,1349,9
20231109,092900,13341170,1350,1350,1350,1350,1
20231109,092800,13339820,1350,1350,1350,1350,0
20231109,092700,13339820,1350,1350,1350,1350,0
20231109,092600,13339820,1350,1350,1350,1350,2
20231109,092500,13337120,1350,1350,1350,1350,1
20231109,092400,13335770,1350,1350,1350,1350,1
20231109,092300,13334420,1350,1350,1350,1350,3
20231109,092200,13330370,1350,1350,1350,1350,4
20231109,092100,13324970,1350,1347,1350,1347,5
20231109,092000,13318223,1347,1338,1347,1338,172
20231109,091900,13087297,1338,1336,1338,1331,4111
20231109,091800,7595434,1336,1336,1336,1336,3
20231109,091700,7591426,1336,1335,1336,1335,176
20231109,091600,7356396,1336,1336,1336,1336,0
20231109,091500,7356396,1336,1336,1336,1336,0
20231109,091400,7356396,1336,1336,1336,1336,15
20231109,091300,7336356,1336,1336,1336,1336,1
20231109,091200,7335020,1336,1336,1336,1336,2
20231109,091100,7332348,1338,1338,1338,1330,1007
20231109,091000,5992972,1338,1338,1338,1325,616
20231109,090900,5173973,1339,1340,1340,1339,3
20231109,090800,5169954,1333,1340,1340,1333,153
20231109,090700,4965672,1340,1335,1343,1330,1720
20231109,090600,2670355,1346,1346,1346,1346,0
20231109,090500,2670355,1346,1346,1346,1346,0
20231109,090400,2670355,1346,1346,1346,1335,980
20231109,090300,1360619,1346,1346,1346,1346,1
20231109,090200,1359273,1341,1347,1347,1341,13
20231109,090100,1341818,1359,1350,1360,1345,989
20231109,090000,1350,1350,1350,1350,1350,1