stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184600,35861990,1399,1399,1399,1399,483
20231124,184500,35861990,1399,1399,1399,1399,0
20231124,184400,35861990,1399,1399,1399,1399,0
20231124,184300,35861990,1399,1399,1399,1399,0
20231124,184200,35861990,1399,1399,1399,1399,0
20231124,184100,35861990,1399,1399,1399,1399,0
20231124,184000,35861990,1399,1399,1399,1399,0
20231124,183900,35861990,1399,1399,1399,1399,0
20231124,183800,35861990,1399,1399,1399,1399,0
20231124,183700,35861990,1399,1399,1399,1399,0
20231124,183600,35861990,1399,1399,1399,1399,0
20231124,183500,35861990,1399,1399,1399,1399,0
20231124,183400,35861990,1399,1399,1399,1399,0
20231124,183300,35861990,1399,1399,1399,1399,0
20231124,183200,35861990,1399,1399,1399,1399,0
20231124,183100,35861990,1399,1399,1399,1399,0
20231124,183000,35861990,1399,1399,1399,1399,0
20231124,182900,35861990,1399,1399,1399,1399,0
20231124,182800,35861990,1399,1399,1399,1399,0
20231124,182700,35861990,1399,1399,1399,1399,0
20231124,182600,35861990,1399,1399,1399,1399,0
20231124,182500,35861990,1399,1399,1399,1399,0
20231124,182400,35861990,1399,1399,1399,1399,0
20231124,182300,35861990,1399,1399,1399,1399,0
20231124,182200,35861990,1399,1399,1399,1399,0
20231124,182100,35861990,1399,1399,1399,1399,0
20231124,182000,35861990,1399,1399,1399,1399,0
20231124,181900,35861990,1399,1399,1399,1399,0
20231124,181800,35861990,1399,1399,1399,1399,0
20231124,181700,35861990,1399,1399,1399,1399,0
20231124,181600,35861990,1399,1399,1399,1399,483
20231124,181500,35861990,1399,1399,1399,1399,0
20231124,181400,35861990,1399,1399,1399,1399,0
20231124,181300,35861990,1399,1399,1399,1399,0
20231124,181200,35861990,1399,1399,1399,1399,0
20231124,181100,35861990,1399,1399,1399,1399,0
20231124,181000,35861990,1399,1399,1399,1399,0
20231124,180900,35861990,1399,1399,1399,1399,0
20231124,180800,35861990,1399,1399,1399,1399,0
20231124,180700,35861990,1399,1399,1399,1399,0
20231124,180600,35861990,1399,1399,1399,1399,0
20231124,180500,35861990,1399,1399,1399,1399,0
20231124,180400,35861990,1399,1399,1399,1399,0
20231124,180300,35861990,1399,1399,1399,1399,0
20231124,180200,35861990,1399,1399,1399,1399,0
20231124,180100,35861990,1399,1399,1399,1399,0
20231124,180000,35861990,1399,1399,1399,1399,0
20231124,175900,35861990,1399,1399,1399,1399,0
20231124,175800,35861990,1399,1399,1399,1399,0
20231124,175700,35861990,1399,1399,1399,1399,0
20231124,175600,35861990,1399,1399,1399,1399,0
20231124,175500,35861990,1399,1399,1399,1399,0
20231124,175400,35861990,1399,1399,1399,1399,0
20231124,175300,35861990,1399,1399,1399,1399,0
20231124,175200,35861990,1399,1399,1399,1399,0
20231124,175100,35861990,1399,1399,1399,1399,0
20231124,175000,35861990,1399,1399,1399,1399,0
20231124,174900,35861990,1399,1399,1399,1399,0
20231124,174800,35861990,1399,1399,1399,1399,0
20231124,174700,35861990,1399,1399,1399,1399,0
20231124,174600,35861990,1399,1399,1399,1399,483
20231124,174500,35861990,1399,1399,1399,1399,0
20231124,174400,35861990,1399,1399,1399,1399,0
20231124,174300,35861990,1399,1399,1399,1399,0
20231124,174200,35861990,1399,1399,1399,1399,0
20231124,174100,35861990,1399,1399,1399,1399,0
20231124,174000,35861990,1399,1399,1399,1399,0
20231124,173900,35861990,1399,1399,1399,1399,0
20231124,173800,35861990,1399,1399,1399,1399,0
20231124,173700,35861990,1399,1399,1399,1399,0
20231124,173600,35861990,1399,1399,1399,1399,0
20231124,173500,35861990,1399,1399,1399,1399,0
20231124,173400,35861990,1399,1399,1399,1399,0
20231124,173300,35861990,1399,1399,1399,1399,0
20231124,173200,35861990,1399,1399,1399,1399,0
20231124,173100,35861990,1399,1399,1399,1399,0
20231124,173000,35861990,1399,1399,1399,1399,0
20231124,172900,35861990,1399,1399,1399,1399,0
20231124,172800,35861990,1399,1399,1399,1399,0
20231124,172700,35861990,1399,1399,1399,1399,0
20231124,172600,35861990,1399,1399,1399,1399,0
20231124,172500,35861990,1399,1399,1399,1399,0
20231124,172400,35861990,1399,1399,1399,1399,0
20231124,172300,35861990,1399,1399,1399,1399,0
20231124,172200,35861990,1399,1399,1399,1399,0
20231124,172100,35861990,1399,1399,1399,1399,0
20231124,172000,35861990,1399,1399,1399,1399,0
20231124,171900,35861990,1399,1399,1399,1399,0
20231124,171800,35861990,1399,1399,1399,1399,0
20231124,171700,35861990,1399,1399,1399,1399,0
20231124,171600,35861990,1399,1399,1399,1399,483
20231124,171500,35861990,1399,1399,1399,1399,0
20231124,171400,35861990,1399,1399,1399,1399,0
20231124,171300,35861990,1399,1399,1399,1399,0
20231124,171200,35861990,1399,1399,1399,1399,0
20231124,171100,35861990,1399,1399,1399,1399,0
20231124,171000,35861990,1399,1399,1399,1399,0
20231124,170900,35861990,1399,1399,1399,1399,0
20231124,170800,35861990,1399,1399,1399,1399,0
20231124,170700,35861990,1399,1399,1399,1399,0
20231124,170600,35861990,1399,1399,1399,1399,0
20231124,170500,35861990,1399,1399,1399,1399,0
20231124,170400,35861990,1399,1399,1399,1399,0
20231124,170300,35861990,1399,1399,1399,1399,0
20231124,170200,35861990,1399,1399,1399,1399,0
20231124,170100,35861990,1399,1399,1399,1399,0
20231124,170000,35861990,1399,1399,1399,1399,0
20231124,165900,35861990,1399,1399,1399,1399,0
20231124,165800,35861990,1399,1399,1399,1399,0
20231124,165700,35861990,1399,1399,1399,1399,0
20231124,165600,35861990,1399,1399,1399,1399,0
20231124,165500,35861990,1399,1399,1399,1399,0
20231124,165400,35861990,1399,1399,1399,1399,0
20231124,165300,35861990,1399,1399,1399,1399,0
20231124,165200,35861990,1399,1399,1399,1399,0
20231124,165100,35861990,1399,1399,1399,1399,0
20231124,165000,35861990,1399,1399,1399,1399,0
20231124,164900,35861990,1399,1399,1399,1399,0
20231124,164800,35861990,1399,1399,1399,1399,0
20231124,164700,35861990,1399,1399,1399,1399,0
20231124,164600,35861990,1399,1399,1399,1399,483
20231124,164500,35861990,1399,1399,1399,1399,0
20231124,164400,35861990,1399,1399,1399,1399,0
20231124,164300,35861990,1399,1399,1399,1399,0
20231124,164200,35861990,1399,1399,1399,1399,0
20231124,164100,35861990,1399,1399,1399,1399,0
20231124,164000,35861990,1399,1399,1399,1399,0
20231124,163900,35861990,1399,1399,1399,1399,0
20231124,163800,35861990,1399,1399,1399,1399,0
20231124,163700,35861990,1399,1399,1399,1399,0
20231124,163600,35861990,1399,1399,1399,1399,0
20231124,163500,35861990,1399,1399,1399,1399,0
20231124,163400,35861990,1399,1399,1399,1399,0
20231124,163300,35861990,1399,1399,1399,1399,0
20231124,163200,35861990,1399,1399,1399,1399,0
20231124,163100,35861990,1399,1399,1399,1399,0
20231124,163000,35861990,1399,1399,1399,1399,0
20231124,162900,35861990,1399,1399,1399,1399,0
20231124,162800,35861990,1399,1399,1399,1399,0
20231124,162700,35861990,1399,1399,1399,1399,0
20231124,162600,35861990,1399,1399,1399,1399,0
20231124,162500,35861990,1399,1399,1399,1399,0
20231124,162400,35861990,1399,1399,1399,1399,0
20231124,162300,35861990,1399,1399,1399,1399,0
20231124,162200,35861990,1399,1399,1399,1399,0
20231124,162100,35861990,1399,1399,1399,1399,0
20231124,162000,35861990,1399,1399,1399,1399,0
20231124,161900,35861990,1399,1399,1399,1399,0
20231124,161800,35861990,1399,1399,1399,1399,0
20231124,161700,35861990,1399,1399,1399,1399,0
20231124,161600,35861990,1399,1399,1399,1399,483
20231124,161500,35861990,1399,1399,1399,1399,0
20231124,161400,35861990,1399,1399,1399,1399,0
20231124,161300,35861990,1399,1399,1399,1399,0
20231124,161200,35861990,1399,1399,1399,1399,0
20231124,161100,35861990,1399,1399,1399,1399,0
20231124,161000,35861990,1399,1399,1399,1399,0
20231124,160900,35861990,1399,1399,1399,1399,0
20231124,160800,35861990,1399,1399,1399,1399,0
20231124,160700,35861990,1399,1399,1399,1399,0
20231124,160600,35861990,1399,1399,1399,1399,0
20231124,160500,35861990,1399,1399,1399,1399,0
20231124,160400,35861990,1399,1399,1399,1399,0
20231124,160300,35861990,1399,1399,1399,1399,0
20231124,160200,35861990,1399,1399,1399,1399,0
20231124,160100,35861990,1399,1399,1399,1399,0
20231124,160000,35861990,1399,1399,1399,1399,0
20231124,155900,35861990,1399,1399,1399,1399,0
20231124,155800,35861990,1399,1399,1399,1399,0
20231124,155700,35861990,1399,1399,1399,1399,0
20231124,155600,35861990,1399,1399,1399,1399,0
20231124,155500,35861990,1399,1399,1399,1399,0
20231124,155400,35861990,1399,1399,1399,1399,0
20231124,155300,35861990,1399,1399,1399,1399,0
20231124,155200,35861990,1399,1399,1399,1399,0
20231124,155100,35861990,1399,1399,1399,1399,0
20231124,155000,35861990,1399,1399,1399,1399,0
20231124,154900,35861990,1399,1399,1399,1399,0
20231124,154800,35861990,1399,1399,1399,1399,0
20231124,154700,35861990,1399,1399,1399,1399,0
20231124,154600,35861990,1399,1399,1399,1399,483
20231124,154500,35861990,1399,1399,1399,1399,0
20231124,154400,35861990,1399,1399,1399,1399,0
20231124,154300,35861990,1399,1399,1399,1399,0
20231124,154200,35861990,1399,1399,1399,1399,0
20231124,154100,35861990,1399,1399,1399,1399,0
20231124,154000,35861990,1399,1399,1399,1399,0
20231124,153900,35861990,1399,1399,1399,1399,0
20231124,153800,35861990,1399,1399,1399,1399,0
20231124,153700,35861990,1399,1399,1399,1399,0
20231124,153600,35861990,1399,1399,1399,1399,0
20231124,153500,35861990,1399,1399,1399,1399,0
20231124,153400,35861990,1399,1399,1399,1399,0
20231124,153300,35861990,1399,1399,1399,1399,0
20231124,153200,35861990,1399,1399,1399,1399,0
20231124,153100,35861990,1399,1399,1399,1399,0
20231124,153000,35861990,1399,1399,1399,1399,483
20231124,152900,35186273,1399,1399,1399,1399,0
20231124,152800,35186273,1399,1399,1399,1399,0
20231124,152700,35186273,1399,1399,1399,1399,0
20231124,152600,35186273,1399,1399,1399,1399,0
20231124,152500,35186273,1399,1399,1399,1399,0
20231124,152400,35186273,1399,1399,1399,1399,0
20231124,152300,35186273,1399,1399,1399,1399,0
20231124,152200,35186273,1399,1399,1399,1399,0
20231124,152100,35186273,1399,1399,1399,1399,0
20231124,152000,35186273,1399,1399,1399,1399,0
20231124,151900,35186273,1399,1394,1399,1394,458
20231124,151800,34547806,1394,1394,1394,1394,3
20231124,151700,34543624,1394,1394,1394,1394,0
20231124,151600,34543624,1394,1394,1394,1394,1
20231124,151500,34542230,1394,1394,1394,1394,0
20231124,151400,34542230,1394,1394,1394,1394,0
20231124,151300,34542230,1394,1394,1394,1394,14
20231124,151200,34522714,1391,1391,1391,1391,113
20231124,151100,34365531,1394,1394,1394,1394,0
20231124,151000,34365531,1394,1394,1394,1394,0
20231124,150900,34365531,1394,1394,1394,1394,0
20231124,150800,34365531,1394,1394,1394,1394,2
20231124,150700,34362743,1391,1392,1392,1391,200
20231124,150600,34084438,1394,1394,1394,1394,11
20231124,150500,34069104,1394,1394,1394,1394,1
20231124,150400,34067710,1394,1394,1394,1394,1
20231124,150300,34066316,1394,1394,1394,1394,2
20231124,150200,34063528,1393,1393,1393,1393,1
20231124,150100,34062135,1393,1393,1393,1393,2
20231124,150000,34059349,1394,1393,1394,1393,24
20231124,145900,34025895,1394,1394,1394,1394,6
20231124,145800,34017531,1394,1394,1394,1394,0
20231124,145700,34017531,1394,1394,1394,1394,72
20231124,145600,33917163,1394,1394,1394,1394,1
20231124,145500,33915769,1394,1394,1394,1394,0
20231124,145400,33915769,1394,1394,1394,1394,0
20231124,145300,33915769,1394,1394,1394,1394,4
20231124,145200,33910193,1399,1399,1399,1399,0
20231124,145100,33910193,1399,1399,1399,1399,0
20231124,145000,33910193,1399,1399,1399,1399,0
20231124,144900,33910193,1399,1399,1399,1399,0
20231124,144800,33910193,1399,1399,1399,1390,2002
20231124,144700,31126428,1391,1393,1393,1391,1500
20231124,144600,29037460,1398,1398,1398,1398,0
20231124,144500,29037460,1398,1398,1398,1398,1000
20231124,144400,27639460,1398,1398,1398,1398,0
20231124,144300,27639460,1398,1398,1398,1398,0
20231124,144200,27639460,1398,1398,1398,1398,0
20231124,144100,27639460,1398,1398,1398,1398,0
20231124,144000,27639460,1398,1398,1398,1398,0
20231124,143900,27639460,1398,1398,1398,1398,0
20231124,143800,27639460,1398,1398,1398,1398,1
20231124,143700,27638062,1392,1392,1392,1392,0
20231124,143600,27638062,1392,1392,1392,1392,0
20231124,143500,27638062,1392,1393,1393,1392,700
20231124,143400,26663653,1399,1399,1399,1399,0
20231124,143300,26663653,1399,1399,1399,1399,1
20231124,143200,26662254,1399,1399,1399,1399,0
20231124,143100,26662254,1399,1399,1399,1399,0
20231124,143000,26662254,1399,1399,1399,1399,0
20231124,142900,26662254,1399,1399,1399,1399,1
20231124,142800,26660855,1399,1399,1399,1399,239
20231124,142700,26326494,1392,1392,1392,1392,0
20231124,142600,26326494,1392,1392,1392,1392,400
20231124,142500,25769694,1391,1391,1391,1391,0
20231124,142400,25769694,1391,1395,1395,1391,600
20231124,142300,24934528,1395,1395,1395,1395,100
20231124,142200,24795028,1399,1399,1399,1399,0
20231124,142100,24795028,1399,1399,1399,1399,11
20231124,142000,24779639,1395,1395,1395,1395,0
20231124,141900,24779639,1395,1395,1395,1395,52
20231124,141800,24707099,1399,1395,1399,1395,48
20231124,141700,24640135,1395,1395,1395,1395,53
20231124,141600,24566200,1399,1399,1399,1399,0
20231124,141500,24566200,1399,1399,1399,1399,0
20231124,141400,24566200,1399,1397,1399,1395,203
20231124,141300,24282611,1399,1399,1399,1399,0
20231124,141200,24282611,1399,1399,1399,1398,202
20231124,141100,24000014,1399,1398,1399,1398,13
20231124,141000,23981839,1399,1399,1399,1399,0
20231124,140900,23981839,1399,1399,1399,1399,0
20231124,140800,23981839,1399,1399,1399,1399,1
20231124,140700,23980440,1397,1397,1397,1397,0
20231124,140600,23980440,1397,1397,1397,1397,0
20231124,140500,23980440,1397,1397,1397,1397,0
20231124,140400,23980440,1397,1397,1397,1397,1
20231124,140300,23979043,1399,1399,1399,1399,0
20231124,140200,23979043,1399,1399,1399,1399,1
20231124,140100,23977644,1397,1397,1397,1397,2
20231124,140000,23974850,1397,1397,1397,1397,2
20231124,135900,23972056,1399,1397,1399,1397,6
20231124,135800,23963670,1397,1397,1397,1397,76
20231124,135700,23857498,1397,1397,1397,1397,0
20231124,135600,23857498,1397,1397,1397,1397,0
20231124,135500,23857498,1397,1397,1397,1397,0
20231124,135400,23857498,1397,1397,1397,1397,0
20231124,135300,23857498,1397,1397,1397,1397,0
20231124,135200,23857498,1397,1397,1397,1397,0
20231124,135100,23857498,1397,1397,1397,1397,0
20231124,135000,23857498,1397,1397,1397,1397,1
20231124,134900,23856101,1397,1397,1397,1397,0
20231124,134800,23856101,1397,1397,1397,1397,0
20231124,134700,23856101,1397,1397,1397,1397,6
20231124,134600,23847719,1397,1397,1397,1397,2
20231124,134500,23844925,1397,1397,1397,1397,3
20231124,134400,23840734,1396,1396,1396,1396,0
20231124,134300,23840734,1396,1396,1396,1396,0
20231124,134200,23840734,1396,1396,1396,1396,1
20231124,134100,23839338,1399,1399,1399,1399,2
20231124,134000,23836540,1399,1399,1399,1399,0
20231124,133900,23836540,1399,1398,1399,1398,357
20231124,133800,23337288,1398,1398,1398,1398,0
20231124,133700,23337288,1398,1398,1398,1398,0
20231124,133600,23337288,1398,1398,1398,1398,0
20231124,133500,23337288,1398,1398,1398,1398,0
20231124,133400,23337288,1398,1398,1398,1398,0
20231124,133300,23337288,1398,1398,1398,1398,0
20231124,133200,23337288,1398,1398,1398,1398,0
20231124,133100,23337288,1398,1398,1398,1398,0
20231124,133000,23337288,1398,1398,1398,1398,1
20231124,132900,23335890,1398,1397,1398,1397,740
20231124,132800,22301697,1397,1397,1397,1397,0
20231124,132700,22301697,1397,1397,1397,1397,0
20231124,132600,22301697,1397,1397,1397,1397,1
20231124,132500,22300300,1397,1397,1397,1397,0
20231124,132400,22300300,1397,1397,1397,1397,51
20231124,132300,22229053,1397,1397,1397,1397,0
20231124,132200,22229053,1397,1397,1397,1397,1
20231124,132100,22227656,1391,1391,1391,1391,4300
20231124,132000,16246356,1397,1397,1397,1397,1
20231124,131900,16244959,1397,1397,1397,1397,0
20231124,131800,16244959,1397,1397,1397,1397,1
20231124,131700,16243562,1397,1397,1397,1397,1
20231124,131600,16242165,1397,1397,1397,1397,1
20231124,131500,16240768,1397,1397,1397,1397,4
20231124,131400,16235180,1397,1397,1397,1397,0
20231124,131300,16235180,1397,1391,1397,1391,201
20231124,131200,15955583,1397,1397,1397,1397,0
20231124,131100,15955583,1397,1392,1397,1392,2
20231124,131000,15952794,1392,1392,1392,1392,0
20231124,130900,15952794,1392,1392,1392,1392,2
20231124,130800,15950010,1392,1392,1392,1392,528
20231124,130700,15215034,1393,1397,1397,1393,115
20231124,130600,15054835,1397,1397,1397,1397,0
20231124,130500,15054835,1397,1397,1397,1397,0
20231124,130400,15054835,1397,1397,1397,1397,0
20231124,130300,15054835,1397,1397,1397,1397,0
20231124,130200,15054835,1397,1397,1397,1397,0
20231124,130100,15054835,1397,1397,1397,1397,1
20231124,130000,15053438,1397,1397,1397,1397,0
20231124,125900,15053438,1397,1397,1397,1397,0
20231124,125800,15053438,1397,1397,1397,1397,0
20231124,125700,15053438,1397,1397,1397,1397,0
20231124,125600,15053438,1397,1394,1397,1393,214
20231124,125500,14755222,1395,1394,1395,1394,3
20231124,125400,14751039,1394,1394,1394,1394,2
20231124,125300,14748251,1395,1395,1395,1395,100
20231124,125200,14608751,1397,1397,1397,1397,0
20231124,125100,14608751,1397,1397,1397,1397,0
20231124,125000,14608751,1397,1397,1397,1397,0
20231124,124900,14608751,1397,1397,1397,1397,0
20231124,124800,14608751,1397,1397,1397,1397,0
20231124,124700,14608751,1397,1397,1397,1397,0
20231124,124600,14608751,1397,1397,1397,1397,1
20231124,124500,14607354,1397,1397,1397,1397,1
20231124,124400,14605957,1395,1395,1395,1395,2
20231124,124300,14603167,1397,1397,1397,1397,0
20231124,124200,14603167,1397,1397,1397,1397,0
20231124,124100,14603167,1397,1397,1397,1397,0
20231124,124000,14603167,1397,1397,1397,1397,0
20231124,123900,14603167,1397,1397,1397,1397,0
20231124,123800,14603167,1397,1397,1397,1397,0
20231124,123700,14603167,1397,1397,1397,1397,0
20231124,123600,14603167,1397,1397,1397,1397,0
20231124,123500,14603167,1397,1397,1397,1397,0
20231124,123400,14603167,1397,1397,1397,1397,0
20231124,123300,14603167,1397,1397,1397,1397,0
20231124,123200,14603167,1397,1397,1397,1397,1
20231124,123100,14601770,1397,1397,1397,1397,0
20231124,123000,14601770,1397,1397,1397,1397,0
20231124,122900,14601770,1397,1397,1397,1397,0
20231124,122800,14601770,1397,1397,1397,1397,0
20231124,122700,14601770,1397,1397,1397,1397,0
20231124,122600,14601770,1397,1397,1397,1397,0
20231124,122500,14601770,1397,1397,1397,1397,0
20231124,122400,14601770,1397,1397,1397,1397,0
20231124,122300,14601770,1397,1397,1397,1397,0
20231124,122200,14601770,1397,1397,1397,1397,0
20231124,122100,14601770,1397,1397,1397,1397,0
20231124,122000,14601770,1397,1397,1397,1397,0
20231124,121900,14601770,1397,1397,1397,1397,2
20231124,121800,14598976,1397,1397,1397,1397,2
20231124,121700,14596182,1394,1394,1394,1394,0
20231124,121600,14596182,1394,1394,1394,1394,4
20231124,121500,14590606,1399,1399,1399,1399,0
20231124,121400,14590606,1399,1399,1399,1399,0
20231124,121300,14590606,1399,1399,1399,1399,1
20231124,121200,14589207,1391,1395,1395,1391,171
20231124,121100,14351264,1400,1400,1400,1400,0
20231124,121000,14351264,1400,1400,1400,1400,0
20231124,120900,14351264,1400,1400,1400,1400,0
20231124,120800,14351264,1400,1400,1400,1400,45
20231124,120700,14288264,1400,1400,1400,1400,0
20231124,120600,14288264,1400,1400,1400,1400,0
20231124,120500,14288264,1400,1400,1400,1400,0
20231124,120400,14288264,1400,1400,1400,1400,0
20231124,120300,14288264,1400,1400,1400,1400,0
20231124,120200,14288264,1400,1400,1400,1400,0
20231124,120100,14288264,1400,1400,1400,1400,0
20231124,120000,14288264,1400,1400,1400,1400,0
20231124,115900,14288264,1400,1400,1400,1400,0
20231124,115800,14288264,1400,1400,1400,1400,2
20231124,115700,14285464,1400,1396,1400,1396,5
20231124,115600,14278480,1400,1400,1400,1400,0
20231124,115500,14278480,1400,1400,1400,1400,0
20231124,115400,14278480,1400,1400,1400,1400,0
20231124,115300,14278480,1400,1400,1400,1400,0
20231124,115200,14278480,1400,1400,1400,1400,0
20231124,115100,14278480,1400,1400,1400,1400,0
20231124,115000,14278480,1400,1400,1400,1400,0
20231124,114900,14278480,1400,1400,1400,1400,1
20231124,114800,14277080,1400,1400,1400,1400,0
20231124,114700,14277080,1400,1400,1400,1400,1
20231124,114600,14275680,1400,1400,1400,1400,0
20231124,114500,14275680,1400,1400,1400,1400,0
20231124,114400,14275680,1400,1400,1400,1400,0
20231124,114300,14275680,1400,1400,1400,1400,14
20231124,114200,14256080,1400,1400,1400,1400,0
20231124,114100,14256080,1400,1400,1400,1400,0
20231124,114000,14256080,1400,1400,1400,1400,0
20231124,113900,14256080,1400,1400,1400,1400,0
20231124,113800,14256080,1400,1400,1400,1400,0
20231124,113700,14256080,1400,1400,1400,1400,1
20231124,113600,14254680,1400,1400,1400,1400,0
20231124,113500,14254680,1400,1400,1400,1400,0
20231124,113400,14254680,1400,1400,1400,1400,0
20231124,113300,14254680,1400,1400,1400,1400,0
20231124,113200,14254680,1400,1400,1400,1400,0
20231124,113100,14254680,1400,1400,1400,1400,0
20231124,113000,14254680,1400,1400,1400,1400,1
20231124,112900,14253280,1400,1399,1400,1399,939
20231124,112800,12938815,1399,1399,1399,1399,0
20231124,112700,12938815,1399,1399,1399,1399,0
20231124,112600,12938815,1399,1399,1399,1399,0
20231124,112500,12938815,1399,1399,1399,1399,0
20231124,112400,12938815,1399,1399,1399,1399,0
20231124,112300,12938815,1399,1399,1399,1399,0
20231124,112200,12938815,1399,1399,1399,1399,0
20231124,112100,12938815,1399,1399,1399,1399,0
20231124,112000,12938815,1399,1399,1399,1399,0
20231124,111900,12938815,1399,1399,1399,1399,0
20231124,111800,12938815,1399,1399,1399,1399,0
20231124,111700,12938815,1399,1399,1399,1399,0
20231124,111600,12938815,1399,1399,1399,1399,0
20231124,111500,12938815,1399,1399,1399,1399,0
20231124,111400,12938815,1399,1399,1399,1399,0
20231124,111300,12938815,1399,1399,1399,1399,0
20231124,111200,12938815,1399,1399,1399,1399,0
20231124,111100,12938815,1399,1391,1399,1391,2
20231124,111000,12936025,1400,1400,1400,1400,0
20231124,110900,12936025,1400,1400,1400,1400,0
20231124,110800,12936025,1400,1400,1400,1400,0
20231124,110700,12936025,1400,1400,1400,1400,0
20231124,110600,12936025,1400,1400,1400,1400,0
20231124,110500,12936025,1400,1400,1400,1400,0
20231124,110400,12936025,1400,1400,1400,1400,0
20231124,110300,12936025,1400,1400,1400,1400,0
20231124,110200,12936025,1400,1400,1400,1400,0
20231124,110100,12936025,1400,1400,1400,1400,0
20231124,110000,12936025,1400,1400,1400,1400,0
20231124,105900,12936025,1400,1400,1400,1400,0
20231124,105800,12936025,1400,1400,1400,1400,0
20231124,105700,12936025,1400,1400,1400,1400,0
20231124,105600,12936025,1400,1400,1400,1400,0
20231124,105500,12936025,1400,1400,1400,1400,0
20231124,105400,12936025,1400,1400,1400,1400,1
20231124,105300,12934625,1400,1400,1400,1400,0
20231124,105200,12934625,1400,1400,1400,1400,0
20231124,105100,12934625,1400,1400,1400,1400,0
20231124,105000,12934625,1400,1390,1400,1390,1581
20231124,104900,10722463,1399,1399,1399,1399,0
20231124,104800,10722463,1399,1399,1399,1399,2
20231124,104700,10719665,1400,1400,1400,1400,0
20231124,104600,10719665,1400,1400,1400,1400,0
20231124,104500,10719665,1400,1400,1400,1400,0
20231124,104400,10719665,1400,1400,1400,1400,0
20231124,104300,10719665,1400,1400,1400,1400,0
20231124,104200,10719665,1400,1398,1400,1398,30
20231124,104100,10677685,1399,1399,1399,1399,0
20231124,104000,10677685,1399,1399,1399,1399,0
20231124,103900,10677685,1399,1399,1399,1399,0
20231124,103800,10677685,1399,1399,1399,1399,0
20231124,103700,10677685,1399,1399,1399,1399,0
20231124,103600,10677685,1399,1399,1399,1399,0
20231124,103500,10677685,1399,1399,1399,1399,0
20231124,103400,10677685,1399,1399,1399,1399,0
20231124,103300,10677685,1399,1399,1399,1399,0
20231124,103200,10677685,1399,1399,1399,1399,0
20231124,103100,10677685,1399,1399,1399,1399,75
20231124,103000,10572760,1398,1398,1398,1398,25
20231124,102900,10537810,1399,1399,1399,1399,0
20231124,102800,10537810,1399,1399,1399,1399,0
20231124,102700,10537810,1399,1390,1399,1390,692
20231124,102600,9575921,1390,1392,1392,1390,15
20231124,102500,9555065,1393,1394,1394,1393,2
20231124,102400,9552278,1395,1398,1398,1395,2
20231124,102300,9549485,1396,1396,1396,1396,0
20231124,102200,9549485,1396,1396,1396,1396,0
20231124,102100,9549485,1396,1396,1396,1396,1
20231124,102000,9548089,1400,1400,1400,1400,0
20231124,101900,9548089,1400,1400,1400,1400,0
20231124,101800,9548089,1400,1400,1400,1400,0
20231124,101700,9548089,1400,1400,1400,1400,0
20231124,101600,9548089,1400,1400,1400,1400,0
20231124,101500,9548089,1400,1400,1400,1400,0
20231124,101400,9548089,1400,1400,1400,1400,0
20231124,101300,9548089,1400,1391,1400,1391,1200
20231124,101200,7878744,1391,1391,1391,1391,30
20231124,101100,7837014,1391,1391,1391,1391,1
20231124,101000,7835623,1390,1389,1390,1389,2574
20231124,100900,4257993,1389,1389,1389,1389,2
20231124,100800,4255215,1390,1390,1390,1390,95
20231124,100700,4123165,1391,1391,1391,1391,10
20231124,100600,4109255,1391,1391,1391,1391,0
20231124,100500,4109255,1391,1391,1391,1391,0
20231124,100400,4109255,1391,1391,1391,1391,5
20231124,100300,4102300,1391,1390,1391,1390,67
20231124,100200,4009168,1391,1391,1391,1391,0
20231124,100100,4009168,1391,1391,1391,1391,196
20231124,100000,3736532,1392,1392,1392,1392,81
20231124,095900,3623780,1392,1392,1392,1392,0
20231124,095800,3623780,1392,1392,1392,1392,0
20231124,095700,3623780,1392,1391,1392,1391,6
20231124,095600,3615433,1393,1393,1393,1393,1
20231124,095500,3614040,1393,1395,1397,1387,143
20231124,095400,3415652,1395,1395,1395,1395,1
20231124,095300,3414257,1399,1399,1399,1399,0
20231124,095200,3414257,1399,1399,1399,1399,0
20231124,095100,3414257,1399,1399,1399,1399,0
20231124,095000,3414257,1399,1391,1399,1391,90
20231124,094900,3289052,1399,1399,1399,1399,0
20231124,094800,3289052,1399,1399,1399,1399,0
20231124,094700,3289052,1399,1397,1399,1397,2
20231124,094600,3286256,1399,1398,1399,1398,27
20231124,094500,3248509,1398,1398,1398,1398,2
20231124,094400,3245713,1398,1392,1398,1392,6
20231124,094300,3237355,1399,1399,1399,1399,0
20231124,094200,3237355,1399,1399,1399,1399,0
20231124,094100,3237355,1399,1399,1399,1399,0
20231124,094000,3237355,1399,1399,1399,1399,0
20231124,093900,3237355,1399,1399,1399,1399,0
20231124,093800,3237355,1399,1399,1399,1399,0
20231124,093700,3237355,1399,1399,1399,1399,0
20231124,093600,3237355,1399,1399,1399,1399,0
20231124,093500,3237355,1399,1399,1399,1399,1
20231124,093400,3235956,1399,1399,1399,1399,0
20231124,093300,3235956,1399,1399,1399,1399,1
20231124,093200,3234557,1399,1399,1399,1399,0
20231124,093100,3234557,1399,1399,1399,1399,0
20231124,093000,3234557,1399,1399,1399,1399,0
20231124,092900,3234557,1399,1399,1399,1399,1
20231124,092800,3233158,1399,1391,1399,1391,307
20231124,092700,2805369,1391,1393,1393,1391,2
20231124,092600,2802585,1397,1397,1397,1397,0
20231124,092500,2802585,1397,1396,1397,1386,1508
20231124,092400,709872,1400,1400,1400,1400,6
20231124,092300,701472,1401,1401,1401,1401,0
20231124,092200,701472,1401,1401,1401,1401,0
20231124,092100,701472,1401,1401,1401,1401,0
20231124,092000,701472,1401,1399,1401,1399,69
20231124,091900,604901,1401,1398,1401,1398,2
20231124,091800,602102,1399,1400,1400,1399,40
20231124,091700,546117,1400,1397,1400,1397,6
20231124,091600,537732,1402,1398,1402,1398,6
20231124,091500,529340,1402,1402,1402,1402,0
20231124,091400,529340,1402,1402,1402,1402,0
20231124,091300,529340,1402,1395,1402,1395,3
20231124,091200,525148,1402,1395,1402,1395,2
20231124,091100,522351,1404,1404,1404,1404,0
20231124,091000,522351,1404,1404,1404,1404,0
20231124,090900,522351,1404,1404,1404,1404,0
20231124,090800,522351,1404,1404,1404,1404,0
20231124,090700,522351,1404,1404,1404,1404,0
20231124,090600,522351,1404,1404,1404,1404,0
20231124,090500,522351,1404,1404,1404,1404,0
20231124,090400,522351,1404,1402,1404,1402,5
20231124,090300,515336,1394,1398,1398,1393,46
20231124,090200,451169,1398,1398,1398,1398,5
20231124,090100,444179,1398,1397,1398,1397,9
20231124,090000,431603,1398,1403,1405,1398,308