stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,184600,121845628,1407,1407,1407,1407,883
20231129,184500,121845628,1407,1407,1407,1407,0
20231129,184400,121845628,1407,1407,1407,1407,0
20231129,184300,121845628,1407,1407,1407,1407,0
20231129,184200,121845628,1407,1407,1407,1407,0
20231129,184100,121845628,1407,1407,1407,1407,0
20231129,184000,121845628,1407,1407,1407,1407,0
20231129,183900,121845628,1407,1407,1407,1407,0
20231129,183800,121845628,1407,1407,1407,1407,0
20231129,183700,121845628,1407,1407,1407,1407,0
20231129,183600,121845628,1407,1407,1407,1407,0
20231129,183500,121845628,1407,1407,1407,1407,0
20231129,183400,121845628,1407,1407,1407,1407,0
20231129,183300,121845628,1407,1407,1407,1407,0
20231129,183200,121845628,1407,1407,1407,1407,0
20231129,183100,121845628,1407,1407,1407,1407,0
20231129,183000,121845628,1407,1407,1407,1407,0
20231129,182900,121845628,1407,1407,1407,1407,0
20231129,182800,121845628,1407,1407,1407,1407,0
20231129,182700,121845628,1407,1407,1407,1407,0
20231129,182600,121845628,1407,1407,1407,1407,0
20231129,182500,121845628,1407,1407,1407,1407,0
20231129,182400,121845628,1407,1407,1407,1407,0
20231129,182300,121845628,1407,1407,1407,1407,0
20231129,182200,121845628,1407,1407,1407,1407,0
20231129,182100,121845628,1407,1407,1407,1407,0
20231129,182000,121845628,1407,1407,1407,1407,0
20231129,181900,121845628,1407,1407,1407,1407,0
20231129,181800,121845628,1407,1407,1407,1407,0
20231129,181700,121845628,1407,1407,1407,1407,0
20231129,181600,121845628,1407,1407,1407,1407,883
20231129,181500,121845628,1407,1407,1407,1407,0
20231129,181400,121845628,1407,1407,1407,1407,0
20231129,181300,121845628,1407,1407,1407,1407,0
20231129,181200,121845628,1407,1407,1407,1407,0
20231129,181100,121845628,1407,1407,1407,1407,0
20231129,181000,121845628,1407,1407,1407,1407,0
20231129,180900,121845628,1407,1407,1407,1407,0
20231129,180800,121845628,1407,1407,1407,1407,0
20231129,180700,121845628,1407,1407,1407,1407,0
20231129,180600,121845628,1407,1407,1407,1407,0
20231129,180500,121845628,1407,1407,1407,1407,0
20231129,180400,121845628,1407,1407,1407,1407,0
20231129,180300,121845628,1407,1407,1407,1407,0
20231129,180200,121845628,1407,1407,1407,1407,0
20231129,180100,121845628,1407,1407,1407,1407,0
20231129,180000,121845628,1407,1407,1407,1407,0
20231129,175900,121845628,1407,1407,1407,1407,0
20231129,175800,121845628,1407,1407,1407,1407,0
20231129,175700,121845628,1407,1407,1407,1407,0
20231129,175600,121845628,1407,1407,1407,1407,0
20231129,175500,121845628,1407,1407,1407,1407,0
20231129,175400,121845628,1407,1407,1407,1407,0
20231129,175300,121845628,1407,1407,1407,1407,0
20231129,175200,121845628,1407,1407,1407,1407,0
20231129,175100,121845628,1407,1407,1407,1407,0
20231129,175000,121845628,1407,1407,1407,1407,0
20231129,174900,121845628,1407,1407,1407,1407,0
20231129,174800,121845628,1407,1407,1407,1407,0
20231129,174700,121845628,1407,1407,1407,1407,0
20231129,174600,121845628,1407,1407,1407,1407,883
20231129,174500,121845628,1407,1407,1407,1407,0
20231129,174400,121845628,1407,1407,1407,1407,0
20231129,174300,121845628,1407,1407,1407,1407,0
20231129,174200,121845628,1407,1407,1407,1407,0
20231129,174100,121845628,1407,1407,1407,1407,0
20231129,174000,121845628,1407,1407,1407,1407,0
20231129,173900,121845628,1407,1407,1407,1407,0
20231129,173800,121845628,1407,1407,1407,1407,0
20231129,173700,121845628,1407,1407,1407,1407,0
20231129,173600,121845628,1407,1407,1407,1407,0
20231129,173500,121845628,1407,1407,1407,1407,0
20231129,173400,121845628,1407,1407,1407,1407,0
20231129,173300,121845628,1407,1407,1407,1407,0
20231129,173200,121845628,1407,1407,1407,1407,0
20231129,173100,121845628,1407,1407,1407,1407,0
20231129,173000,121845628,1407,1407,1407,1407,0
20231129,172900,121845628,1407,1407,1407,1407,0
20231129,172800,121845628,1407,1407,1407,1407,0
20231129,172700,121845628,1407,1407,1407,1407,0
20231129,172600,121845628,1407,1407,1407,1407,0
20231129,172500,121845628,1407,1407,1407,1407,0
20231129,172400,121845628,1407,1407,1407,1407,0
20231129,172300,121845628,1407,1407,1407,1407,0
20231129,172200,121845628,1407,1407,1407,1407,0
20231129,172100,121845628,1407,1407,1407,1407,0
20231129,172000,121845628,1407,1407,1407,1407,0
20231129,171900,121845628,1407,1407,1407,1407,0
20231129,171800,121845628,1407,1407,1407,1407,0
20231129,171700,121845628,1407,1407,1407,1407,0
20231129,171600,121845628,1407,1407,1407,1407,883
20231129,171500,121845628,1407,1407,1407,1407,0
20231129,171400,121845628,1407,1407,1407,1407,0
20231129,171300,121845628,1407,1407,1407,1407,0
20231129,171200,121845628,1407,1407,1407,1407,0
20231129,171100,121845628,1407,1407,1407,1407,0
20231129,171000,121845628,1407,1407,1407,1407,0
20231129,170900,121845628,1407,1407,1407,1407,0
20231129,170800,121845628,1407,1407,1407,1407,0
20231129,170700,121845628,1407,1407,1407,1407,0
20231129,170600,121845628,1407,1407,1407,1407,0
20231129,170500,121845628,1407,1407,1407,1407,0
20231129,170400,121845628,1407,1407,1407,1407,0
20231129,170300,121845628,1407,1407,1407,1407,0
20231129,170200,121845628,1407,1407,1407,1407,0
20231129,170100,121845628,1407,1407,1407,1407,0
20231129,170000,121845628,1407,1407,1407,1407,0
20231129,165900,121845628,1407,1407,1407,1407,0
20231129,165800,121845628,1407,1407,1407,1407,0
20231129,165700,121845628,1407,1407,1407,1407,0
20231129,165600,121845628,1407,1407,1407,1407,0
20231129,165500,121845628,1407,1407,1407,1407,0
20231129,165400,121845628,1407,1407,1407,1407,0
20231129,165300,121845628,1407,1407,1407,1407,0
20231129,165200,121845628,1407,1407,1407,1407,0
20231129,165100,121845628,1407,1407,1407,1407,0
20231129,165000,121845628,1407,1407,1407,1407,0
20231129,164900,121845628,1407,1407,1407,1407,0
20231129,164800,121845628,1407,1407,1407,1407,0
20231129,164700,121845628,1407,1407,1407,1407,0
20231129,164600,121845628,1407,1407,1407,1407,883
20231129,164500,121845628,1407,1407,1407,1407,0
20231129,164400,121845628,1407,1407,1407,1407,0
20231129,164300,121845628,1407,1407,1407,1407,0
20231129,164200,121845628,1407,1407,1407,1407,0
20231129,164100,121845628,1407,1407,1407,1407,0
20231129,164000,121845628,1407,1407,1407,1407,0
20231129,163900,121845628,1407,1407,1407,1407,0
20231129,163800,121845628,1407,1407,1407,1407,0
20231129,163700,121845628,1407,1407,1407,1407,0
20231129,163600,121845628,1407,1407,1407,1407,0
20231129,163500,121845628,1407,1407,1407,1407,0
20231129,163400,121845628,1407,1407,1407,1407,0
20231129,163300,121845628,1407,1407,1407,1407,0
20231129,163200,121845628,1407,1407,1407,1407,0
20231129,163100,121845628,1407,1407,1407,1407,0
20231129,163000,121845628,1407,1407,1407,1407,0
20231129,162900,121845628,1407,1407,1407,1407,0
20231129,162800,121845628,1407,1407,1407,1407,0
20231129,162700,121845628,1407,1407,1407,1407,0
20231129,162600,121845628,1407,1407,1407,1407,0
20231129,162500,121845628,1407,1407,1407,1407,0
20231129,162400,121845628,1407,1407,1407,1407,0
20231129,162300,121845628,1407,1407,1407,1407,0
20231129,162200,121845628,1407,1407,1407,1407,0
20231129,162100,121845628,1407,1407,1407,1407,0
20231129,162000,121845628,1407,1407,1407,1407,0
20231129,161900,121845628,1407,1407,1407,1407,0
20231129,161800,121845628,1407,1407,1407,1407,0
20231129,161700,121845628,1407,1407,1407,1407,0
20231129,161600,121845628,1407,1407,1407,1407,883
20231129,161500,121845628,1407,1407,1407,1407,0
20231129,161400,121845628,1407,1407,1407,1407,0
20231129,161300,121845628,1407,1407,1407,1407,0
20231129,161200,121845628,1407,1407,1407,1407,0
20231129,161100,121845628,1407,1407,1407,1407,0
20231129,161000,121845628,1407,1407,1407,1407,0
20231129,160900,121845628,1407,1407,1407,1407,0
20231129,160800,121845628,1407,1407,1407,1407,0
20231129,160700,121845628,1407,1407,1407,1407,0
20231129,160600,121845628,1407,1407,1407,1407,0
20231129,160500,121845628,1407,1407,1407,1407,0
20231129,160400,121845628,1407,1407,1407,1407,0
20231129,160300,121845628,1407,1407,1407,1407,0
20231129,160200,121845628,1407,1407,1407,1407,0
20231129,160100,121845628,1407,1407,1407,1407,0
20231129,160000,121845628,1407,1407,1407,1407,0
20231129,155900,121845628,1407,1407,1407,1407,0
20231129,155800,121845628,1407,1407,1407,1407,0
20231129,155700,121845628,1407,1407,1407,1407,0
20231129,155600,121845628,1407,1407,1407,1407,0
20231129,155500,121845628,1407,1407,1407,1407,0
20231129,155400,121845628,1407,1407,1407,1407,0
20231129,155300,121845628,1407,1407,1407,1407,0
20231129,155200,121845628,1407,1407,1407,1407,0
20231129,155100,121845628,1407,1407,1407,1407,0
20231129,155000,121845628,1407,1407,1407,1407,0
20231129,154900,121845628,1407,1407,1407,1407,0
20231129,154800,121845628,1407,1407,1407,1407,0
20231129,154700,121845628,1407,1407,1407,1407,0
20231129,154600,121845628,1407,1407,1407,1407,883
20231129,154500,121845628,1407,1407,1407,1407,0
20231129,154400,121845628,1407,1407,1407,1407,0
20231129,154300,121845628,1407,1407,1407,1407,0
20231129,154200,121845628,1407,1407,1407,1407,0
20231129,154100,121845628,1407,1407,1407,1407,0
20231129,154000,121845628,1407,1407,1407,1407,0
20231129,153900,121845628,1407,1407,1407,1407,0
20231129,153800,121845628,1407,1407,1407,1407,0
20231129,153700,121845628,1407,1407,1407,1407,0
20231129,153600,121845628,1407,1407,1407,1407,0
20231129,153500,121845628,1407,1407,1407,1407,0
20231129,153400,121845628,1407,1407,1407,1407,0
20231129,153300,121845628,1407,1407,1407,1407,0
20231129,153200,121845628,1407,1407,1407,1407,0
20231129,153100,121845628,1407,1407,1407,1407,0
20231129,153000,121845628,1407,1407,1407,1407,883
20231129,152900,120603247,1407,1407,1407,1407,0
20231129,152800,120603247,1407,1407,1407,1407,0
20231129,152700,120603247,1407,1407,1407,1407,0
20231129,152600,120603247,1407,1407,1407,1407,0
20231129,152500,120603247,1407,1407,1407,1407,0
20231129,152400,120603247,1407,1407,1407,1407,0
20231129,152300,120603247,1407,1407,1407,1407,0
20231129,152200,120603247,1407,1407,1407,1407,0
20231129,152100,120603247,1407,1407,1407,1407,0
20231129,152000,120603247,1407,1407,1407,1407,0
20231129,151900,120603247,1407,1407,1407,1407,197
20231129,151800,120326068,1407,1407,1407,1407,119
20231129,151700,120158635,1407,1407,1407,1407,1
20231129,151600,120157228,1407,1407,1407,1407,0
20231129,151500,120157228,1407,1407,1407,1407,0
20231129,151400,120157228,1407,1407,1407,1407,2
20231129,151300,120154414,1407,1405,1407,1405,95
20231129,151200,120020821,1405,1405,1405,1405,4
20231129,151100,120015201,1405,1405,1405,1405,0
20231129,151000,120015201,1405,1405,1405,1405,0
20231129,150900,120015201,1405,1405,1405,1405,0
20231129,150800,120015201,1405,1405,1405,1405,0
20231129,150700,120015201,1405,1405,1405,1405,0
20231129,150600,120015201,1405,1405,1405,1405,0
20231129,150500,120015201,1405,1405,1405,1405,0
20231129,150400,120015201,1405,1405,1405,1405,1
20231129,150300,120013796,1406,1406,1406,1406,0
20231129,150200,120013796,1406,1406,1406,1406,0
20231129,150100,120013796,1406,1406,1406,1406,0
20231129,150000,120013796,1406,1406,1406,1406,0
20231129,145900,120013796,1406,1406,1406,1406,0
20231129,145800,120013796,1406,1406,1406,1406,0
20231129,145700,120013796,1406,1406,1406,1406,0
20231129,145600,120013796,1406,1406,1406,1406,0
20231129,145500,120013796,1406,1402,1406,1402,1197
20231129,145400,118335594,1405,1405,1405,1405,0
20231129,145300,118335594,1405,1405,1405,1405,0
20231129,145200,118335594,1405,1405,1405,1405,0
20231129,145100,118335594,1405,1405,1405,1405,0
20231129,145000,118335594,1405,1405,1405,1405,0
20231129,144900,118335594,1405,1405,1405,1405,0
20231129,144800,118335594,1405,1405,1405,1405,0
20231129,144700,118335594,1405,1405,1405,1405,5
20231129,144600,118328569,1406,1406,1406,1406,0
20231129,144500,118328569,1406,1406,1406,1406,3
20231129,144400,118324351,1406,1406,1406,1406,0
20231129,144300,118324351,1406,1406,1406,1406,0
20231129,144200,118324351,1406,1406,1406,1406,0
20231129,144100,118324351,1406,1406,1406,1406,1
20231129,144000,118322945,1406,1406,1406,1406,1
20231129,143900,118321539,1402,1402,1402,1402,1500
20231129,143800,116218539,1407,1407,1407,1407,0
20231129,143700,116218539,1407,1407,1407,1407,0
20231129,143600,116218539,1407,1406,1407,1406,9
20231129,143500,116205884,1407,1407,1407,1407,205
20231129,143400,115917449,1407,1407,1407,1407,0
20231129,143300,115917449,1407,1407,1407,1406,16
20231129,143200,115894941,1407,1406,1407,1406,5
20231129,143100,115887910,1407,1407,1407,1407,107
20231129,143000,115737361,1409,1409,1409,1409,0
20231129,142900,115737361,1409,1409,1409,1409,1
20231129,142800,115735952,1409,1409,1409,1409,236
20231129,142700,115403428,1409,1409,1409,1409,0
20231129,142600,115403428,1409,1409,1409,1409,5
20231129,142500,115396383,1411,1411,1411,1411,0
20231129,142400,115396383,1411,1411,1411,1411,0
20231129,142300,115396383,1411,1411,1411,1411,1
20231129,142200,115394972,1411,1411,1411,1411,0
20231129,142100,115394972,1411,1411,1411,1411,0
20231129,142000,115394972,1411,1411,1411,1411,0
20231129,141900,115394972,1411,1411,1411,1411,1
20231129,141800,115393561,1411,1411,1411,1411,201
20231129,141700,115109950,1411,1411,1411,1411,0
20231129,141600,115109950,1411,1411,1411,1411,11
20231129,141500,115094429,1411,1411,1411,1411,1
20231129,141400,115093018,1411,1411,1411,1411,10
20231129,141300,115078908,1411,1411,1411,1411,121
20231129,141200,114908177,1411,1411,1411,1411,0
20231129,141100,114908177,1411,1411,1411,1411,0
20231129,141000,114908177,1411,1411,1411,1411,0
20231129,140900,114908177,1411,1411,1411,1411,0
20231129,140800,114908177,1411,1411,1411,1411,0
20231129,140700,114908177,1411,1411,1411,1411,0
20231129,140600,114908177,1411,1411,1411,1411,0
20231129,140500,114908177,1411,1411,1411,1411,1
20231129,140400,114906766,1411,1411,1411,1411,401
20231129,140300,114340955,1411,1411,1411,1411,0
20231129,140200,114340955,1411,1411,1411,1411,1
20231129,140100,114339544,1411,1409,1411,1409,15
20231129,140000,114318407,1411,1411,1411,1411,1
20231129,135900,114316996,1411,1411,1411,1411,238
20231129,135800,113981178,1411,1411,1411,1411,236
20231129,135700,113648182,1411,1411,1411,1411,3
20231129,135600,113643949,1409,1410,1410,1409,296
20231129,135500,113226858,1411,1411,1411,1411,0
20231129,135400,113226858,1411,1411,1411,1411,0
20231129,135300,113226858,1411,1411,1411,1411,0
20231129,135200,113226858,1411,1411,1411,1411,0
20231129,135100,113226858,1411,1411,1411,1411,0
20231129,135000,113226858,1411,1411,1411,1411,0
20231129,134900,113226858,1411,1411,1411,1411,2042
20231129,134800,110345596,1411,1415,1415,1411,2
20231129,134700,110342770,1415,1415,1415,1415,0
20231129,134600,110342770,1415,1415,1415,1415,100
20231129,134500,110201270,1415,1414,1415,1414,1521
20231129,134400,108049727,1414,1415,1415,1414,1338
20231129,134300,106157785,1415,1414,1415,1414,2602
20231129,134200,102478555,1414,1413,1414,1411,10178
20231129,134100,88098115,1413,1413,1413,1413,1318
20231129,134000,86235781,1413,1413,1413,1412,15
20231129,133900,86214596,1412,1411,1412,1411,561
20231129,133800,85422775,1410,1410,1410,1410,0
20231129,133700,85422775,1410,1410,1410,1410,1016
20231129,133600,83990215,1410,1410,1410,1410,1
20231129,133500,83988805,1410,1410,1410,1409,43
20231129,133400,83928216,1410,1410,1410,1410,1
20231129,133300,83926806,1410,1409,1410,1409,1469
20231129,133200,81855543,1409,1407,1410,1407,8377
20231129,133100,70050005,1407,1406,1407,1406,700
20231129,133000,69065130,1406,1406,1406,1406,9
20231129,132900,69052476,1406,1407,1407,1406,244
20231129,132800,68709176,1407,1407,1407,1407,0
20231129,132700,68709176,1407,1407,1407,1407,0
20231129,132600,68709176,1407,1407,1407,1407,0
20231129,132500,68709176,1407,1407,1407,1407,1
20231129,132400,68707769,1406,1406,1406,1406,3
20231129,132300,68703551,1406,1406,1406,1406,3
20231129,132200,68699333,1406,1407,1407,1406,103
20231129,132100,68554415,1407,1407,1407,1407,0
20231129,132000,68554415,1407,1407,1407,1407,0
20231129,131900,68554415,1407,1407,1407,1407,1
20231129,131800,68553008,1407,1407,1407,1407,0
20231129,131700,68553008,1407,1407,1407,1407,0
20231129,131600,68553008,1407,1407,1407,1407,0
20231129,131500,68553008,1407,1407,1407,1407,0
20231129,131400,68553008,1407,1407,1407,1407,0
20231129,131300,68553008,1407,1407,1407,1407,0
20231129,131200,68553008,1407,1407,1407,1407,0
20231129,131100,68553008,1407,1407,1407,1407,0
20231129,131000,68553008,1407,1406,1407,1406,501
20231129,130900,67848601,1407,1407,1407,1407,0
20231129,130800,67848601,1407,1407,1407,1407,0
20231129,130700,67848601,1407,1407,1407,1407,0
20231129,130600,67848601,1407,1407,1407,1407,0
20231129,130500,67848601,1407,1407,1407,1407,0
20231129,130400,67848601,1407,1407,1407,1407,0
20231129,130300,67848601,1407,1407,1407,1407,0
20231129,130200,67848601,1407,1407,1407,1407,0
20231129,130100,67848601,1407,1407,1407,1407,0
20231129,130000,67848601,1407,1407,1407,1407,0
20231129,125900,67848601,1407,1407,1407,1407,0
20231129,125800,67848601,1407,1407,1407,1407,0
20231129,125700,67848601,1407,1407,1407,1407,0
20231129,125600,67848601,1407,1407,1407,1407,0
20231129,125500,67848601,1407,1407,1407,1407,0
20231129,125400,67848601,1407,1407,1407,1407,0
20231129,125300,67848601,1407,1407,1407,1407,0
20231129,125200,67848601,1407,1407,1407,1407,0
20231129,125100,67848601,1407,1407,1407,1407,0
20231129,125000,67848601,1407,1407,1407,1407,0
20231129,124900,67848601,1407,1407,1407,1407,0
20231129,124800,67848601,1407,1403,1407,1401,2265
20231129,124700,64673610,1406,1406,1406,1406,355
20231129,124600,64174480,1406,1404,1406,1403,2001
20231129,124500,61366374,1407,1407,1407,1407,0
20231129,124400,61366374,1407,1407,1407,1407,0
20231129,124300,61366374,1407,1407,1407,1407,0
20231129,124200,61366374,1407,1407,1407,1407,0
20231129,124100,61366374,1407,1407,1407,1407,0
20231129,124000,61366374,1407,1407,1407,1407,0
20231129,123900,61366374,1407,1407,1407,1407,0
20231129,123800,61366374,1407,1407,1407,1407,0
20231129,123700,61366374,1407,1407,1407,1407,0
20231129,123600,61366374,1407,1407,1407,1407,0
20231129,123500,61366374,1407,1407,1407,1407,0
20231129,123400,61366374,1407,1407,1407,1407,0
20231129,123300,61366374,1407,1407,1407,1407,0
20231129,123200,61366374,1407,1407,1407,1407,0
20231129,123100,61366374,1407,1407,1407,1407,0
20231129,123000,61366374,1407,1407,1407,1407,0
20231129,122900,61366374,1407,1407,1407,1407,0
20231129,122800,61366374,1407,1407,1407,1407,0
20231129,122700,61366374,1407,1407,1407,1407,0
20231129,122600,61366374,1407,1407,1407,1407,0
20231129,122500,61366374,1407,1407,1407,1407,0
20231129,122400,61366374,1407,1407,1407,1407,0
20231129,122300,61366374,1407,1407,1407,1407,0
20231129,122200,61366374,1407,1407,1407,1407,0
20231129,122100,61366374,1407,1407,1407,1407,0
20231129,122000,61366374,1407,1407,1407,1407,1
20231129,121900,61364967,1407,1407,1407,1407,99
20231129,121800,61225674,1408,1408,1408,1408,0
20231129,121700,61225674,1408,1408,1408,1408,0
20231129,121600,61225674,1408,1408,1408,1408,0
20231129,121500,61225674,1408,1408,1408,1408,0
20231129,121400,61225674,1408,1408,1408,1408,0
20231129,121300,61225674,1408,1408,1408,1408,1
20231129,121200,61224266,1408,1408,1408,1408,0
20231129,121100,61224266,1408,1408,1408,1408,0
20231129,121000,61224266,1408,1408,1408,1408,0
20231129,120900,61224266,1408,1408,1408,1408,0
20231129,120800,61224266,1408,1408,1408,1408,0
20231129,120700,61224266,1408,1408,1408,1408,0
20231129,120600,61224266,1408,1408,1408,1408,0
20231129,120500,61224266,1408,1408,1408,1408,0
20231129,120400,61224266,1408,1408,1408,1408,0
20231129,120300,61224266,1408,1408,1408,1408,0
20231129,120200,61224266,1408,1408,1408,1408,0
20231129,120100,61224266,1408,1408,1408,1408,200
20231129,120000,60942666,1407,1407,1407,1407,0
20231129,115900,60942666,1407,1407,1407,1407,500
20231129,115800,60239166,1407,1407,1407,1407,100
20231129,115700,60098466,1408,1408,1408,1408,0
20231129,115600,60098466,1408,1408,1408,1408,1
20231129,115500,60097058,1408,1408,1408,1408,0
20231129,115400,60097058,1408,1408,1408,1408,0
20231129,115300,60097058,1408,1408,1408,1408,1
20231129,115200,60095650,1408,1408,1408,1408,0
20231129,115100,60095650,1408,1408,1408,1408,0
20231129,115000,60095650,1408,1408,1408,1408,9
20231129,114900,60082978,1408,1408,1408,1408,25
20231129,114800,60047778,1408,1408,1408,1408,510
20231129,114700,59329698,1408,1408,1408,1408,25
20231129,114600,59294498,1408,1408,1408,1408,9
20231129,114500,59281826,1408,1408,1408,1408,26
20231129,114400,59245218,1408,1408,1408,1408,153
20231129,114300,59029794,1408,1408,1408,1408,1
20231129,114200,59028386,1408,1408,1408,1408,0
20231129,114100,59028386,1408,1408,1408,1408,30
20231129,114000,58986146,1408,1408,1408,1408,1
20231129,113900,58984738,1408,1408,1408,1408,30
20231129,113800,58942498,1408,1408,1408,1408,28
20231129,113700,58903074,1408,1407,1408,1407,90
20231129,113600,58776364,1408,1405,1408,1405,322
20231129,113500,58323399,1405,1405,1405,1405,1065
20231129,113400,56827074,1405,1405,1405,1405,0
20231129,113300,56827074,1405,1405,1405,1405,1
20231129,113200,56825669,1405,1405,1405,1405,0
20231129,113100,56825669,1405,1405,1405,1405,1
20231129,113000,56824264,1405,1405,1405,1405,2
20231129,112900,56821454,1405,1405,1405,1405,11
20231129,112800,56805999,1405,1405,1405,1405,89
20231129,112700,56680954,1405,1405,1405,1405,1
20231129,112600,56679549,1405,1405,1405,1405,1
20231129,112500,56678144,1405,1405,1405,1405,0
20231129,112400,56678144,1405,1405,1405,1405,0
20231129,112300,56678144,1405,1405,1405,1405,0
20231129,112200,56678144,1405,1405,1405,1405,0
20231129,112100,56678144,1405,1405,1405,1405,0
20231129,112000,56678144,1405,1405,1405,1405,0
20231129,111900,56678144,1405,1405,1405,1405,1
20231129,111800,56676739,1405,1405,1405,1405,0
20231129,111700,56676739,1405,1405,1405,1405,302
20231129,111600,56252429,1405,1405,1405,1405,1
20231129,111500,56251024,1405,1405,1405,1405,0
20231129,111400,56251024,1405,1405,1405,1405,0
20231129,111300,56251024,1405,1405,1405,1405,1
20231129,111200,56249619,1401,1405,1405,1401,64
20231129,111100,56159917,1404,1404,1404,1404,51
20231129,111000,56088313,1405,1404,1405,1404,35
20231129,110900,56039170,1405,1404,1405,1404,4
20231129,110800,56033553,1405,1405,1405,1405,0
20231129,110700,56033553,1405,1403,1405,1403,7
20231129,110600,56023730,1405,1405,1405,1405,0
20231129,110500,56023730,1405,1405,1405,1405,0
20231129,110400,56023730,1405,1405,1405,1405,1
20231129,110300,56022325,1405,1405,1405,1405,0
20231129,110200,56022325,1405,1405,1405,1405,0
20231129,110100,56022325,1405,1405,1405,1405,0
20231129,110000,56022325,1405,1405,1405,1405,0
20231129,105900,56022325,1405,1405,1405,1405,52
20231129,105800,55949265,1405,1405,1405,1405,71
20231129,105700,55849510,1405,1405,1405,1405,1
20231129,105600,55848105,1405,1405,1405,1405,0
20231129,105500,55848105,1405,1405,1405,1405,37
20231129,105400,55796120,1405,1402,1405,1402,13379
20231129,105300,37029750,1402,1402,1402,1402,0
20231129,105200,37029750,1402,1402,1402,1402,1
20231129,105100,37028348,1402,1402,1402,1402,24
20231129,105000,36994700,1402,1402,1402,1402,24
20231129,104900,36961052,1402,1402,1402,1402,1
20231129,104800,36959650,1402,1401,1402,1401,1046
20231129,104700,35494003,1402,1402,1402,1402,1
20231129,104600,35492601,1402,1402,1402,1402,359
20231129,104500,34989283,1402,1401,1402,1401,2995
20231129,104400,30793287,1401,1401,1401,1401,0
20231129,104300,30793287,1401,1401,1401,1401,0
20231129,104200,30793287,1401,1401,1401,1401,1
20231129,104100,30791886,1400,1400,1400,1400,50
20231129,104000,30721886,1401,1401,1401,1401,0
20231129,103900,30721886,1401,1401,1401,1401,0
20231129,103800,30721886,1401,1401,1401,1401,0
20231129,103700,30721886,1401,1400,1401,1400,51
20231129,103600,30650485,1400,1400,1400,1400,0
20231129,103500,30650485,1400,1396,1400,1395,368
20231129,103400,30136913,1400,1400,1400,1400,0
20231129,103300,30136913,1400,1400,1400,1400,0
20231129,103200,30136913,1400,1400,1400,1400,0
20231129,103100,30136913,1400,1400,1400,1400,0
20231129,103000,30136913,1400,1400,1400,1400,0
20231129,102900,30136913,1400,1400,1400,1400,1
20231129,102800,30135513,1396,1396,1396,1396,54
20231129,102700,30060129,1396,1396,1396,1396,11
20231129,102600,30044773,1396,1396,1396,1396,2
20231129,102500,30041981,1396,1396,1396,1396,625
20231129,102400,29169481,1400,1400,1400,1400,0
20231129,102300,29169481,1400,1400,1400,1400,1
20231129,102200,29168081,1400,1400,1400,1400,0
20231129,102100,29168081,1400,1399,1400,1399,375
20231129,102000,28643086,1400,1400,1400,1400,0
20231129,101900,28643086,1400,1400,1400,1400,0
20231129,101800,28643086,1400,1400,1400,1400,0
20231129,101700,28643086,1400,1400,1400,1400,0
20231129,101600,28643086,1400,1400,1400,1400,0
20231129,101500,28643086,1400,1400,1400,1400,200
20231129,101400,28363086,1400,1400,1400,1400,10
20231129,101300,28349086,1400,1400,1400,1400,2002
20231129,101200,25546286,1400,1400,1400,1400,50
20231129,101100,25476286,1400,1400,1400,1400,0
20231129,101000,25476286,1400,1400,1400,1400,179
20231129,100900,25225686,1400,1400,1400,1400,492
20231129,100800,24536886,1400,1400,1400,1400,3
20231129,100700,24532686,1400,1400,1400,1400,0
20231129,100600,24532686,1400,1400,1400,1400,505
20231129,100500,23825686,1401,1401,1401,1401,0
20231129,100400,23825686,1401,1401,1401,1401,0
20231129,100300,23825686,1401,1401,1401,1401,0
20231129,100200,23825686,1401,1401,1401,1401,0
20231129,100100,23825686,1401,1401,1401,1401,0
20231129,100000,23825686,1401,1400,1401,1400,101
20231129,095900,23684285,1401,1400,1401,1400,1401
20231129,095800,21722584,1401,1401,1401,1401,0
20231129,095700,21722584,1401,1401,1401,1400,3650
20231129,095600,16612581,1400,1400,1400,1400,1760
20231129,095500,14148581,1400,1400,1400,1400,0
20231129,095400,14148581,1400,1400,1400,1400,0
20231129,095300,14148581,1400,1400,1400,1400,0
20231129,095200,14148581,1400,1400,1400,1400,0
20231129,095100,14148581,1400,1400,1400,1400,0
20231129,095000,14148581,1400,1400,1400,1400,0
20231129,094900,14148581,1400,1400,1400,1400,0
20231129,094800,14148581,1400,1400,1400,1400,0
20231129,094700,14148581,1400,1400,1400,1395,1003
20231129,094600,12747581,1400,1400,1400,1400,1
20231129,094500,12746181,1397,1400,1400,1397,164
20231129,094400,12516881,1400,1400,1400,1400,0
20231129,094300,12516881,1400,1400,1400,1400,64
20231129,094200,12427281,1400,1395,1400,1395,102
20231129,094100,12284781,1395,1395,1395,1395,150
20231129,094000,12075531,1395,1395,1395,1395,100
20231129,093900,11936031,1395,1395,1395,1395,50
20231129,093800,11866281,1400,1395,1400,1395,101
20231129,093700,11725381,1400,1400,1400,1400,1
20231129,093600,11723981,1400,1400,1400,1400,1
20231129,093500,11722581,1400,1400,1400,1400,2
20231129,093400,11719781,1400,1400,1400,1400,1
20231129,093300,11718381,1400,1400,1400,1400,0
20231129,093200,11718381,1400,1400,1400,1400,3
20231129,093100,11714181,1401,1401,1401,1401,0
20231129,093000,11714181,1401,1401,1401,1401,0
20231129,092900,11714181,1401,1399,1401,1399,2001
20231129,092800,8911010,1402,1402,1402,1402,0
20231129,092700,8911010,1402,1402,1402,1402,0
20231129,092600,8911010,1402,1402,1402,1402,0
20231129,092500,8911010,1402,1401,1402,1401,502
20231129,092400,8207706,1401,1401,1401,1401,0
20231129,092300,8207706,1401,1401,1401,1401,1
20231129,092200,8206305,1401,1401,1401,1401,3
20231129,092100,8202102,1401,1401,1401,1401,2
20231129,092000,8199300,1401,1393,1401,1393,316
20231129,091900,7759104,1401,1400,1401,1400,413
20231129,091800,7180903,1401,1401,1401,1401,0
20231129,091700,7180903,1401,1401,1401,1401,0
20231129,091600,7180903,1401,1401,1401,1401,3
20231129,091500,7176700,1401,1401,1401,1401,1
20231129,091400,7175299,1401,1400,1401,1400,1003
20231129,091300,5770413,1401,1401,1401,1401,0
20231129,091200,5770413,1401,1401,1401,1401,0
20231129,091100,5770413,1401,1395,1401,1395,324
20231129,091000,5318421,1401,1395,1401,1395,151
20231129,090900,5107770,1402,1399,1402,1399,304
20231129,090800,4682264,1400,1399,1400,1399,303
20231129,090700,4258258,1399,1395,1399,1395,306
20231129,090600,3831285,1395,1395,1395,1393,22
20231129,090500,3800627,1395,1390,1395,1380,643
20231129,090400,2905828,1390,1390,1390,1390,93
20231129,090300,2776558,1390,1391,1391,1390,832
20231129,090200,1619300,1391,1391,1391,1391,254
20231129,090100,1265986,1391,1390,1391,1390,804
20231129,090000,148422,1390,1390,1390,1385,107