stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185200,922113527,1605,1605,1605,1605,5145
20231123,185100,922113527,1605,1605,1605,1605,0
20231123,185000,922113527,1605,1605,1605,1605,0
20231123,184900,922113527,1605,1605,1605,1605,0
20231123,184800,922113527,1605,1605,1605,1605,0
20231123,184700,922113527,1605,1605,1605,1605,0
20231123,184600,922113527,1605,1605,1605,1605,0
20231123,184500,922113527,1605,1605,1605,1605,0
20231123,184400,922113527,1605,1605,1605,1605,0
20231123,184300,922113527,1605,1605,1605,1605,0
20231123,184200,922113527,1605,1605,1605,1605,0
20231123,184100,922113527,1605,1605,1605,1605,0
20231123,184000,922113527,1605,1605,1605,1605,0
20231123,183900,922113527,1605,1605,1605,1605,0
20231123,183800,922113527,1605,1605,1605,1605,0
20231123,183700,922113527,1605,1605,1605,1605,0
20231123,183600,922113527,1605,1605,1605,1605,0
20231123,183500,922113527,1605,1605,1605,1605,0
20231123,183400,922113527,1605,1605,1605,1605,0
20231123,183300,922113527,1605,1605,1605,1605,0
20231123,183200,922113527,1605,1605,1605,1605,0
20231123,183100,922113527,1605,1605,1605,1605,0
20231123,183000,922113527,1605,1605,1605,1605,0
20231123,182900,922113527,1605,1605,1605,1605,0
20231123,182800,922113527,1605,1605,1605,1605,0
20231123,182700,922113527,1605,1605,1605,1605,0
20231123,182600,922113527,1605,1605,1605,1605,0
20231123,182500,922113527,1605,1605,1605,1605,0
20231123,182400,922113527,1605,1605,1605,1605,0
20231123,182300,922113527,1605,1605,1605,1605,0
20231123,182200,922113527,1605,1605,1605,1605,5145
20231123,182100,922113527,1605,1605,1605,1605,0
20231123,182000,922113527,1605,1605,1605,1605,0
20231123,181900,922113527,1605,1605,1605,1605,0
20231123,181800,922113527,1605,1605,1605,1605,0
20231123,181700,922113527,1605,1605,1605,1605,0
20231123,181600,922113527,1605,1605,1605,1605,0
20231123,181500,922113527,1605,1605,1605,1605,0
20231123,181400,922113527,1605,1605,1605,1605,0
20231123,181300,922113527,1605,1605,1605,1605,0
20231123,181200,922113527,1605,1605,1605,1605,0
20231123,181100,922113527,1605,1605,1605,1605,0
20231123,181000,922113527,1605,1605,1605,1605,0
20231123,180900,922113527,1605,1605,1605,1605,0
20231123,180800,922113527,1605,1605,1605,1605,0
20231123,180700,922113527,1605,1605,1605,1605,0
20231123,180600,922113527,1605,1605,1605,1605,0
20231123,180500,922113527,1605,1605,1605,1605,0
20231123,180400,922113527,1605,1605,1605,1605,0
20231123,180300,922113527,1605,1605,1605,1605,0
20231123,180200,922113527,1605,1605,1605,1605,0
20231123,180100,922113527,1605,1605,1605,1605,0
20231123,180000,922113527,1605,1605,1605,1605,0
20231123,175900,922113527,1605,1605,1605,1605,0
20231123,175800,922113527,1605,1605,1605,1605,0
20231123,175700,922113527,1605,1605,1605,1605,0
20231123,175600,922113527,1605,1605,1605,1605,0
20231123,175500,922113527,1605,1605,1605,1605,0
20231123,175400,922113527,1605,1605,1605,1605,0
20231123,175300,922113527,1605,1605,1605,1605,0
20231123,175200,922113527,1605,1605,1605,1605,5145
20231123,175100,922113527,1605,1605,1605,1605,0
20231123,175000,922113527,1605,1605,1605,1605,0
20231123,174900,922113527,1605,1605,1605,1605,0
20231123,174800,922113527,1605,1605,1605,1605,0
20231123,174700,922113527,1605,1605,1605,1605,0
20231123,174600,922113527,1605,1605,1605,1605,0
20231123,174500,922113527,1605,1605,1605,1605,0
20231123,174400,922113527,1605,1605,1605,1605,0
20231123,174300,922113527,1605,1605,1605,1605,0
20231123,174200,922113527,1605,1605,1605,1605,0
20231123,174100,922113527,1605,1605,1605,1605,0
20231123,174000,922113527,1605,1605,1605,1605,0
20231123,173900,922113527,1605,1605,1605,1605,0
20231123,173800,922113527,1605,1605,1605,1605,0
20231123,173700,922113527,1605,1605,1605,1605,0
20231123,173600,922113527,1605,1605,1605,1605,0
20231123,173500,922113527,1605,1605,1605,1605,0
20231123,173400,922113527,1605,1605,1605,1605,0
20231123,173300,922113527,1605,1605,1605,1605,0
20231123,173200,922113527,1605,1605,1605,1605,0
20231123,173100,922113527,1605,1605,1605,1605,0
20231123,173000,922113527,1605,1605,1605,1605,0
20231123,172900,922113527,1605,1605,1605,1605,0
20231123,172800,922113527,1605,1605,1605,1605,0
20231123,172700,922113527,1605,1605,1605,1605,0
20231123,172600,922113527,1605,1605,1605,1605,0
20231123,172500,922113527,1605,1605,1605,1605,0
20231123,172400,922113527,1605,1605,1605,1605,0
20231123,172300,922113527,1605,1605,1605,1605,0
20231123,172200,922113527,1605,1605,1605,1605,5145
20231123,172100,922113527,1605,1605,1605,1605,0
20231123,172000,922113527,1605,1605,1605,1605,0
20231123,171900,922113527,1605,1605,1605,1605,0
20231123,171800,922113527,1605,1605,1605,1605,0
20231123,171700,922113527,1605,1605,1605,1605,0
20231123,171600,922113527,1605,1605,1605,1605,0
20231123,171500,922113527,1605,1605,1605,1605,0
20231123,171400,922113527,1605,1605,1605,1605,0
20231123,171300,922113527,1605,1605,1605,1605,0
20231123,171200,922113527,1605,1605,1605,1605,0
20231123,171100,922113527,1605,1605,1605,1605,0
20231123,171000,922113527,1605,1605,1605,1605,0
20231123,170900,922113527,1605,1605,1605,1605,0
20231123,170800,922113527,1605,1605,1605,1605,0
20231123,170700,922113527,1605,1605,1605,1605,0
20231123,170600,922113527,1605,1605,1605,1605,0
20231123,170500,922113527,1605,1605,1605,1605,0
20231123,170400,922113527,1605,1605,1605,1605,0
20231123,170300,922113527,1605,1605,1605,1605,0
20231123,170200,922113527,1605,1605,1605,1605,0
20231123,170100,922113527,1605,1605,1605,1605,0
20231123,170000,922113527,1605,1605,1605,1605,0
20231123,165900,922113527,1605,1605,1605,1605,0
20231123,165800,922113527,1605,1605,1605,1605,0
20231123,165700,922113527,1605,1605,1605,1605,0
20231123,165600,922113527,1605,1605,1605,1605,0
20231123,165500,922113527,1605,1605,1605,1605,0
20231123,165400,922113527,1605,1605,1605,1605,0
20231123,165300,922113527,1605,1605,1605,1605,0
20231123,165200,922113527,1605,1605,1605,1605,5145
20231123,165100,922113527,1605,1605,1605,1605,0
20231123,165000,922113527,1605,1605,1605,1605,0
20231123,164900,922113527,1605,1605,1605,1605,0
20231123,164800,922113527,1605,1605,1605,1605,0
20231123,164700,922113527,1605,1605,1605,1605,0
20231123,164600,922113527,1605,1605,1605,1605,0
20231123,164500,922113527,1605,1605,1605,1605,0
20231123,164400,922113527,1605,1605,1605,1605,0
20231123,164300,922113527,1605,1605,1605,1605,0
20231123,164200,922113527,1605,1605,1605,1605,0
20231123,164100,922113527,1605,1605,1605,1605,0
20231123,164000,922113527,1605,1605,1605,1605,0
20231123,163900,922113527,1605,1605,1605,1605,0
20231123,163800,922113527,1605,1605,1605,1605,0
20231123,163700,922113527,1605,1605,1605,1605,0
20231123,163600,922113527,1605,1605,1605,1605,0
20231123,163500,922113527,1605,1605,1605,1605,0
20231123,163400,922113527,1605,1605,1605,1605,0
20231123,163300,922113527,1605,1605,1605,1605,0
20231123,163200,922113527,1605,1605,1605,1605,0
20231123,163100,922113527,1605,1605,1605,1605,0
20231123,163000,922113527,1605,1605,1605,1605,0
20231123,162900,922113527,1605,1605,1605,1605,0
20231123,162800,922113527,1605,1605,1605,1605,0
20231123,162700,922113527,1605,1605,1605,1605,0
20231123,162600,922113527,1605,1605,1605,1605,0
20231123,162500,922113527,1605,1605,1605,1605,0
20231123,162400,922113527,1605,1605,1605,1605,0
20231123,162300,922113527,1605,1605,1605,1605,0
20231123,162200,922113527,1605,1605,1605,1605,5145
20231123,162100,922113527,1605,1605,1605,1605,0
20231123,162000,922113527,1605,1605,1605,1605,0
20231123,161900,922113527,1605,1605,1605,1605,0
20231123,161800,922113527,1605,1605,1605,1605,0
20231123,161700,922113527,1605,1605,1605,1605,0
20231123,161600,922113527,1605,1605,1605,1605,0
20231123,161500,922113527,1605,1605,1605,1605,0
20231123,161400,922113527,1605,1605,1605,1605,0
20231123,161300,922113527,1605,1605,1605,1605,0
20231123,161200,922113527,1605,1605,1605,1605,0
20231123,161100,922113527,1605,1605,1605,1605,0
20231123,161000,922113527,1605,1605,1605,1605,0
20231123,160900,922113527,1605,1605,1605,1605,0
20231123,160800,922113527,1605,1605,1605,1605,0
20231123,160700,922113527,1605,1605,1605,1605,0
20231123,160600,922113527,1605,1605,1605,1605,0
20231123,160500,922113527,1605,1605,1605,1605,0
20231123,160400,922113527,1605,1605,1605,1605,0
20231123,160300,922113527,1605,1605,1605,1605,0
20231123,160200,922113527,1605,1605,1605,1605,0
20231123,160100,922113527,1605,1605,1605,1605,0
20231123,160000,922113527,1605,1605,1605,1605,0
20231123,155900,922113527,1605,1605,1605,1605,0
20231123,155800,922113527,1605,1605,1605,1605,0
20231123,155700,922113527,1605,1605,1605,1605,0
20231123,155600,922113527,1605,1605,1605,1605,0
20231123,155500,922113527,1605,1605,1605,1605,0
20231123,155400,922113527,1605,1605,1605,1605,0
20231123,155300,922113527,1605,1605,1605,1605,0
20231123,155200,922113527,1605,1605,1605,1605,5145
20231123,155100,922113527,1605,1605,1605,1605,0
20231123,155000,922113527,1605,1605,1605,1605,0
20231123,154900,922113527,1605,1605,1605,1605,0
20231123,154800,922113527,1605,1605,1605,1605,0
20231123,154700,922113527,1605,1605,1605,1605,0
20231123,154600,922113527,1605,1605,1605,1605,0
20231123,154500,922113527,1605,1605,1605,1605,0
20231123,154400,922113527,1605,1605,1605,1605,0
20231123,154300,922113527,1605,1605,1605,1605,0
20231123,154200,922113527,1605,1605,1605,1605,0
20231123,154100,922113527,1605,1605,1605,1605,0
20231123,154000,922113527,1605,1605,1605,1605,0
20231123,153900,922113527,1605,1605,1605,1605,0
20231123,153800,922113527,1605,1605,1605,1605,0
20231123,153700,922113527,1605,1605,1605,1605,0
20231123,153600,922113527,1605,1605,1605,1605,0
20231123,153500,922113527,1605,1605,1605,1605,0
20231123,153400,922113527,1605,1605,1605,1605,0
20231123,153300,922113527,1605,1605,1605,1605,0
20231123,153200,922113527,1605,1605,1605,1605,0
20231123,153100,922113527,1605,1605,1605,1605,0
20231123,153000,922113527,1605,1605,1605,1605,5145
20231123,152900,913855802,1604,1604,1604,1604,0
20231123,152800,913855802,1604,1604,1604,1604,0
20231123,152700,913855802,1604,1604,1604,1604,0
20231123,152600,913855802,1604,1604,1604,1604,0
20231123,152500,913855802,1604,1604,1604,1604,0
20231123,152400,913855802,1604,1604,1604,1604,0
20231123,152300,913855802,1604,1604,1604,1604,0
20231123,152200,913855802,1604,1604,1604,1604,0
20231123,152100,913855802,1604,1604,1604,1604,0
20231123,152000,913855802,1604,1604,1604,1604,0
20231123,151900,913855802,1604,1614,1617,1604,519
20231123,151800,913016841,1604,1604,1604,1604,1
20231123,151700,913015237,1601,1619,1619,1601,3017
20231123,151600,908176519,1619,1608,1619,1608,104
20231123,151500,908009276,1620,1620,1620,1620,93
20231123,151400,907858616,1620,1615,1620,1608,7001
20231123,151300,896587596,1620,1620,1620,1615,510
20231123,151200,895763896,1620,1620,1620,1620,0
20231123,151100,895763896,1620,1619,1620,1619,100
20231123,151000,895601897,1620,1612,1620,1610,2841
20231123,150900,891025229,1620,1620,1620,1620,14
20231123,150800,891002549,1624,1624,1624,1624,0
20231123,150700,891002549,1624,1624,1624,1624,0
20231123,150600,891002549,1624,1624,1624,1624,0
20231123,150500,891002549,1624,1624,1624,1624,150
20231123,150400,890758949,1624,1611,1624,1611,1648
20231123,150300,888097551,1623,1624,1624,1611,354
20231123,150200,887522683,1624,1611,1632,1611,64
20231123,150100,887418992,1633,1611,1633,1610,1929
20231123,150000,884303767,1615,1615,1615,1613,934
20231123,145900,882796497,1617,1617,1617,1617,0
20231123,145800,882796497,1617,1617,1617,1617,3
20231123,145700,882791646,1617,1617,1617,1617,51
20231123,145600,882709179,1617,1633,1633,1617,419
20231123,145500,882031608,1633,1633,1633,1633,1
20231123,145400,882029975,1623,1604,1623,1600,7320
20231123,145300,870257234,1612,1607,1612,1607,180
20231123,145200,869967469,1608,1608,1608,1608,501
20231123,145100,869161861,1608,1606,1608,1600,15016
20231123,145000,845128906,1608,1606,1608,1606,189
20231123,144900,844825370,1606,1609,1609,1606,113
20231123,144800,844643556,1609,1609,1609,1604,11274
20231123,144700,826551189,1609,1609,1609,1609,55
20231123,144600,826462694,1609,1610,1611,1604,5289
20231123,144500,817972547,1611,1613,1613,1611,795
20231123,144400,816691289,1611,1615,1615,1611,3734
20231123,144300,810668376,1613,1613,1613,1613,1
20231123,144200,810666763,1613,1617,1617,1613,183
20231123,144100,810371514,1617,1618,1618,1617,2
20231123,144000,810368279,1614,1618,1618,1613,5039
20231123,143900,802232797,1619,1619,1619,1619,50
20231123,143800,802151847,1618,1618,1618,1618,82
20231123,143700,802019171,1618,1618,1619,1618,60
20231123,143600,801922041,1617,1619,1619,1617,235
20231123,143500,801541888,1623,1623,1623,1623,1
20231123,143400,801540265,1623,1623,1623,1623,15
20231123,143300,801515920,1618,1618,1618,1618,0
20231123,143200,801515920,1618,1624,1624,1618,8946
20231123,143100,787020103,1633,1633,1633,1633,0
20231123,143000,787020103,1633,1633,1633,1633,0
20231123,142900,787020103,1633,1633,1633,1633,0
20231123,142800,787020103,1633,1633,1633,1633,120
20231123,142700,786824143,1633,1633,1633,1633,0
20231123,142600,786824143,1633,1629,1633,1623,1206
20231123,142500,784863790,1629,1632,1632,1629,1085
20231123,142400,783093265,1632,1632,1632,1632,50
20231123,142300,783011665,1632,1632,1632,1632,0
20231123,142200,783011665,1632,1629,1632,1629,51
20231123,142100,782928583,1629,1629,1629,1629,2000
20231123,142000,779670583,1629,1629,1629,1629,202
20231123,141900,779341525,1629,1629,1629,1629,500
20231123,141800,778527025,1629,1629,1629,1629,0
20231123,141700,778527025,1629,1630,1630,1629,850
20231123,141600,777142144,1637,1637,1637,1637,300
20231123,141500,776651044,1640,1640,1640,1640,0
20231123,141400,776651044,1640,1640,1640,1640,0
20231123,141300,776651044,1640,1640,1640,1640,0
20231123,141200,776651044,1640,1640,1640,1640,0
20231123,141100,776651044,1640,1630,1640,1630,316
20231123,141000,776135954,1640,1641,1641,1630,202
20231123,140900,775806542,1631,1642,1642,1631,2305
20231123,140800,772046159,1643,1643,1643,1643,0
20231123,140700,772046159,1643,1643,1643,1643,1
20231123,140600,772044516,1633,1633,1633,1633,0
20231123,140500,772044516,1633,1633,1633,1633,0
20231123,140400,772044516,1633,1636,1636,1633,101
20231123,140300,771879533,1633,1636,1636,1633,3500
20231123,140200,766162877,1636,1638,1638,1636,1132
20231123,140100,764310865,1640,1640,1640,1640,0
20231123,140000,764310865,1640,1640,1640,1640,0
20231123,135900,764310865,1640,1644,1646,1640,608
20231123,135800,763313157,1644,1644,1644,1644,384
20231123,135700,762681861,1640,1640,1640,1640,0
20231123,135600,762681861,1640,1640,1640,1640,0
20231123,135500,762681861,1640,1640,1640,1640,0
20231123,135400,762681861,1640,1640,1640,1640,0
20231123,135300,762681861,1640,1640,1640,1640,0
20231123,135200,762681861,1640,1640,1640,1640,0
20231123,135100,762681861,1640,1640,1640,1640,0
20231123,135000,762681861,1640,1640,1640,1640,1006
20231123,134900,761032021,1646,1640,1646,1640,1542
20231123,134800,758497241,1641,1642,1642,1641,200
20231123,134700,758168941,1643,1643,1643,1643,0
20231123,134600,758168941,1643,1643,1643,1643,0
20231123,134500,758168941,1643,1644,1644,1643,43
20231123,134400,758098291,1635,1635,1635,1635,50
20231123,134300,758016541,1635,1636,1636,1635,22
20231123,134200,757980567,1645,1645,1645,1645,15
20231123,134100,757955892,1645,1645,1645,1645,0
20231123,134000,757955892,1645,1645,1645,1645,4
20231123,133900,757949312,1646,1646,1646,1646,0
20231123,133800,757949312,1646,1646,1646,1646,0
20231123,133700,757949312,1646,1646,1646,1646,0
20231123,133600,757949312,1646,1646,1646,1646,0
20231123,133500,757949312,1646,1646,1646,1646,0
20231123,133400,757949312,1646,1646,1646,1646,0
20231123,133300,757949312,1646,1646,1646,1646,0
20231123,133200,757949312,1646,1646,1646,1646,0
20231123,133100,757949312,1646,1646,1646,1646,0
20231123,133000,757949312,1646,1646,1646,1646,0
20231123,132900,757949312,1646,1646,1646,1646,1
20231123,132800,757947666,1647,1647,1647,1647,0
20231123,132700,757947666,1647,1638,1647,1638,1751
20231123,132600,755069343,1631,1631,1631,1631,0
20231123,132500,755069343,1631,1631,1631,1631,200
20231123,132400,754743143,1627,1627,1627,1627,0
20231123,132300,754743143,1627,1627,1627,1627,0
20231123,132200,754743143,1627,1627,1627,1627,0
20231123,132100,754743143,1627,1627,1627,1627,0
20231123,132000,754743143,1627,1623,1627,1623,1032
20231123,131900,753066052,1621,1621,1621,1621,0
20231123,131800,753066052,1621,1623,1623,1621,1177
20231123,131700,751157130,1623,1624,1624,1621,352
20231123,131600,750586323,1621,1628,1628,1621,4829
20231123,131500,742739058,1629,1630,1630,1629,499
20231123,131400,741926162,1630,1630,1630,1630,0
20231123,131300,741926162,1630,1630,1630,1630,0
20231123,131200,741926162,1630,1630,1630,1630,154
20231123,131100,741675142,1630,1630,1630,1629,90
20231123,131000,741528443,1630,1629,1630,1629,22
20231123,130900,741492584,1635,1635,1635,1635,0
20231123,130800,741492584,1635,1635,1635,1635,0
20231123,130700,741492584,1635,1635,1635,1634,55
20231123,130600,741402687,1648,1648,1648,1648,0
20231123,130500,741402687,1648,1633,1648,1633,1616
20231123,130400,738757459,1629,1646,1646,1629,3108
20231123,130300,733670357,1638,1639,1639,1638,223
20231123,130200,733304883,1649,1649,1649,1649,3
20231123,130100,733299936,1637,1649,1649,1637,17533
20231123,130000,704505519,1649,1649,1649,1649,0
20231123,125900,704505519,1649,1649,1649,1649,0
20231123,125800,704505519,1649,1649,1649,1649,0
20231123,125700,704505519,1649,1649,1649,1649,1000
20231123,125600,702856519,1649,1649,1649,1649,0
20231123,125500,702856519,1649,1650,1650,1649,591
20231123,125400,701881459,1651,1652,1652,1651,2
20231123,125300,701878156,1652,1652,1652,1652,0
20231123,125200,701878156,1652,1652,1652,1652,1
20231123,125100,701876504,1656,1656,1656,1656,20
20231123,125000,701843384,1662,1649,1663,1649,538
20231123,124900,700949070,1663,1649,1663,1649,703
20231123,124800,699780676,1649,1644,1662,1644,702
20231123,124700,698620324,1644,1644,1644,1644,5
20231123,124600,698612104,1644,1644,1644,1644,4
20231123,124500,698605528,1644,1646,1646,1644,1001
20231123,124400,696959649,1646,1646,1646,1645,1006
20231123,124300,695304709,1646,1646,1647,1646,844
20231123,124200,693914647,1646,1646,1646,1646,33
20231123,124100,693860329,1645,1645,1645,1645,0
20231123,124000,693860329,1645,1645,1645,1645,0
20231123,123900,693860329,1645,1645,1645,1645,0
20231123,123800,693860329,1645,1645,1645,1645,101
20231123,123700,693694184,1644,1644,1644,1644,270
20231123,123600,693250304,1644,1644,1644,1644,0
20231123,123500,693250304,1644,1644,1644,1644,0
20231123,123400,693250304,1644,1644,1644,1644,100
20231123,123300,693085904,1644,1644,1644,1644,644
20231123,123200,692027168,1644,1646,1646,1644,4000
20231123,123100,685448852,1646,1648,1648,1646,1219
20231123,123000,683441284,1648,1649,1649,1648,654
20231123,122900,682363463,1649,1650,1650,1649,623
20231123,122800,681335645,1650,1654,1654,1650,2999
20231123,122700,676379970,1660,1660,1660,1660,3
20231123,122600,676374990,1660,1660,1660,1660,1
20231123,122500,676373330,1654,1654,1654,1654,0
20231123,122400,676373330,1654,1654,1654,1654,1186
20231123,122300,674411686,1664,1664,1664,1664,200
20231123,122200,674078886,1664,1664,1664,1664,0
20231123,122100,674078886,1664,1664,1664,1664,200
20231123,122000,673746086,1664,1664,1664,1664,5
20231123,121900,673737766,1664,1664,1664,1664,64
20231123,121800,673631270,1664,1664,1664,1664,206
20231123,121700,673288486,1653,1653,1653,1653,995
20231123,121600,671643751,1653,1653,1656,1653,1354
20231123,121500,669405062,1653,1653,1653,1653,972
20231123,121400,667798346,1653,1652,1654,1652,4188
20231123,121300,660873252,1652,1650,1652,1650,1600
20231123,121200,658230888,1651,1652,1653,1651,1505
20231123,121100,655744923,1653,1656,1656,1653,765
20231123,121000,654479038,1656,1660,1660,1656,898
20231123,120900,652989971,1660,1663,1663,1660,1146
20231123,120800,651084584,1663,1663,1663,1663,150
20231123,120700,650835134,1664,1664,1664,1664,0
20231123,120600,650835134,1664,1664,1664,1664,332
20231123,120500,650282686,1664,1667,1667,1664,457
20231123,120400,649521637,1665,1672,1672,1665,3216
20231123,120300,644154940,1672,1663,1673,1663,2844
20231123,120200,639407497,1663,1661,1663,1661,831
20231123,120100,638026008,1660,1660,1663,1659,8129
20231123,120000,624531488,1659,1652,1659,1652,4703
20231123,115900,616737731,1652,1650,1652,1650,232
20231123,115800,616354567,1652,1650,1652,1650,8878
20231123,115700,601705771,1650,1649,1650,1649,818
20231123,115600,600356871,1649,1649,1649,1649,50
20231123,115500,600274421,1649,1649,1649,1649,824
20231123,115400,598915645,1648,1648,1648,1648,50
20231123,115300,598833245,1648,1646,1648,1646,884
20231123,115200,597377111,1645,1645,1645,1645,6132
20231123,115100,587289971,1645,1645,1645,1645,250
20231123,115000,586878721,1645,1647,1647,1645,7874
20231123,114900,573918106,1647,1647,1647,1647,1
20231123,114800,573916459,1647,1647,1647,1647,1
20231123,114700,573914812,1648,1647,1648,1647,943
20231123,114600,572361690,1647,1648,1648,1644,785
20231123,114500,571069466,1648,1646,1649,1645,215
20231123,114400,570715652,1649,1644,1649,1644,119
20231123,114300,570519921,1641,1642,1642,1641,1551
20231123,114200,567974164,1648,1638,1648,1638,3730
20231123,114100,561851872,1637,1620,1637,1620,1622
20231123,114000,559220987,1619,1614,1619,1614,5336
20231123,113900,550590312,1614,1611,1614,1611,13567
20231123,113800,528732698,1610,1610,1610,1610,169
20231123,113700,528460608,1610,1610,1610,1610,6
20231123,113600,528450948,1609,1608,1609,1608,1044
20231123,113500,526771382,1608,1608,1608,1608,829
20231123,113400,525438350,1608,1608,1608,1608,0
20231123,113300,525438350,1608,1608,1608,1608,0
20231123,113200,525438350,1608,1608,1608,1608,0
20231123,113100,525438350,1608,1608,1608,1608,201
20231123,113000,525115142,1608,1608,1608,1608,7062
20231123,112900,513759446,1608,1608,1608,1608,0
20231123,112800,513759446,1608,1608,1608,1608,0
20231123,112700,513759446,1608,1608,1608,1608,1210
20231123,112600,511813766,1608,1608,1608,1608,0
20231123,112500,511813766,1608,1608,1608,1608,0
20231123,112400,511813766,1608,1606,1608,1605,551
20231123,112300,510929373,1606,1606,1606,1606,1965
20231123,112200,507773583,1605,1605,1605,1605,0
20231123,112100,507773583,1605,1605,1605,1605,0
20231123,112000,507773583,1605,1605,1605,1605,0
20231123,111900,507773583,1605,1605,1605,1605,0
20231123,111800,507773583,1605,1605,1605,1605,0
20231123,111700,507773583,1605,1605,1605,1605,3917
20231123,111600,501486798,1605,1605,1605,1605,765
20231123,111500,500258973,1605,1605,1605,1605,4875
20231123,111400,492434598,1605,1605,1605,1605,675
20231123,111300,491351223,1605,1605,1605,1605,3169
20231123,111200,486264978,1605,1605,1605,1605,213
20231123,111100,485923113,1605,1605,1605,1605,1750
20231123,111000,483114363,1605,1609,1609,1605,542
20231123,110900,482244053,1609,1609,1609,1609,0
20231123,110800,482244053,1609,1603,1609,1603,9
20231123,110700,482229608,1609,1609,1609,1609,1
20231123,110600,482227999,1603,1610,1610,1602,4201
20231123,110500,475487887,1611,1611,1611,1611,0
20231123,110400,475487887,1611,1611,1611,1611,124
20231123,110300,475288123,1611,1611,1611,1611,189
20231123,110200,474983644,1611,1611,1611,1611,38
20231123,110100,474922426,1611,1611,1611,1611,50
20231123,110000,474841876,1611,1611,1611,1611,1000
20231123,105900,473230876,1611,1611,1611,1611,0
20231123,105800,473230876,1611,1611,1611,1611,1000
20231123,105700,471619876,1605,1605,1605,1605,195
20231123,105600,471306901,1605,1605,1605,1605,6023
20231123,105500,461639986,1605,1604,1605,1604,2951
20231123,105400,456905035,1604,1604,1604,1604,106
20231123,105300,456735011,1604,1604,1604,1604,0
20231123,105200,456735011,1604,1605,1605,1604,123
20231123,105100,456537718,1605,1605,1605,1605,62
20231123,105000,456438208,1603,1603,1605,1603,5801
20231123,104900,447130495,1603,1603,1603,1603,1
20231123,104800,447128892,1601,1602,1602,1601,409
20231123,104700,446473957,1602,1602,1602,1602,0
20231123,104600,446473957,1602,1603,1603,1602,190
20231123,104500,446169483,1604,1605,1605,1604,450
20231123,104400,445447234,1605,1605,1605,1605,0
20231123,104300,445447234,1605,1606,1606,1605,1039
20231123,104200,443778601,1606,1606,1606,1606,0
20231123,104100,443778601,1606,1605,1606,1605,580
20231123,104000,442847685,1605,1605,1605,1605,235
20231123,103900,442470510,1606,1606,1606,1606,350
20231123,103800,441908410,1606,1606,1606,1606,1
20231123,103700,441906804,1606,1613,1613,1606,2930
20231123,103600,437199308,1611,1608,1611,1608,1090
20231123,103500,435445109,1608,1612,1612,1606,2434
20231123,103400,431524564,1612,1612,1613,1612,697
20231123,103300,430400999,1612,1605,1612,1605,1428
20231123,103200,428108250,1605,1599,1605,1599,695
20231123,103100,426996831,1597,1597,1597,1597,2944
20231123,103000,422295263,1597,1597,1597,1597,0
20231123,102900,422295263,1597,1597,1597,1597,20
20231123,102800,422263323,1597,1597,1597,1597,540
20231123,102700,421400943,1597,1597,1597,1597,0
20231123,102600,421400943,1597,1597,1597,1597,6
20231123,102500,421391361,1597,1597,1597,1597,3
20231123,102400,421386570,1599,1599,1599,1599,753
20231123,102300,420182523,1599,1599,1599,1599,19
20231123,102200,420152142,1599,1599,1599,1599,1
20231123,102100,420150543,1593,1593,1595,1593,2108
20231123,102000,416791453,1594,1594,1594,1594,151
20231123,101900,416550759,1590,1592,1592,1590,4440
20231123,101800,409487061,1594,1594,1594,1593,21
20231123,101700,409453596,1592,1594,1594,1592,1528
20231123,101600,407021013,1595,1594,1595,1592,4114
20231123,101500,400462315,1595,1595,1595,1595,4
20231123,101400,400455935,1595,1594,1595,1594,459
20231123,101300,399724221,1594,1594,1594,1594,1
20231123,101200,399722627,1590,1591,1593,1590,823
20231123,101100,398412772,1593,1593,1593,1593,0
20231123,101000,398412772,1593,1594,1594,1590,1663
20231123,100900,395762955,1594,1595,1595,1589,632
20231123,100800,394756816,1600,1596,1600,1596,1355
20231123,100700,392594177,1586,1585,1586,1585,1132
20231123,100600,390799325,1586,1580,1586,1580,1964
20231123,100500,387690816,1571,1571,1579,1570,16173
20231123,100400,362223240,1571,1578,1578,1570,9845
20231123,100300,346738806,1579,1585,1585,1577,4079
20231123,100200,340287593,1586,1592,1592,1585,30148
20231123,100100,292419411,1593,1594,1594,1593,764
20231123,100000,291202171,1595,1596,1596,1594,3170
20231123,095900,286148020,1596,1596,1596,1596,11424
20231123,095800,267915316,1596,1596,1596,1595,1545
20231123,095700,265450496,1596,1596,1596,1595,6121
20231123,095600,255684133,1596,1599,1599,1596,11693
20231123,095500,237009068,1599,1600,1601,1599,6179
20231123,095400,227126296,1600,1600,1600,1600,1000
20231123,095300,225526296,1600,1601,1608,1600,6254
20231123,095200,215517501,1608,1608,1608,1608,0
20231123,095100,215517501,1608,1609,1609,1608,5
20231123,095000,215509457,1609,1608,1609,1608,110
20231123,094900,215332492,1609,1600,1609,1598,1082
20231123,094800,213602510,1598,1601,1610,1598,8257
20231123,094700,200401192,1600,1603,1603,1600,5227
20231123,094600,192032926,1601,1619,1620,1601,31300
20231123,094500,141799401,1620,1619,1620,1619,1000
20231123,094400,140179751,1619,1607,1619,1601,1718
20231123,094300,137426321,1620,1604,1620,1604,31
20231123,094200,137376555,1602,1609,1610,1600,9319
20231123,094100,122432247,1609,1617,1617,1609,3097
20231123,094000,117438737,1623,1622,1625,1622,1030
20231123,093900,115765732,1615,1615,1615,1615,0
20231123,093800,115765732,1615,1615,1615,1615,1500
20231123,093700,113343232,1615,1615,1615,1611,4610
20231123,093600,105909699,1615,1615,1615,1615,203
20231123,093500,105581854,1625,1620,1625,1620,227
20231123,093400,105213979,1625,1620,1625,1618,4098
20231123,093300,98582984,1620,1614,1620,1613,1017
20231123,093200,96942357,1614,1614,1614,1614,1977
20231123,093100,93751479,1614,1613,1614,1613,1468
20231123,093000,91383350,1614,1618,1618,1614,2997
20231123,092900,86542212,1619,1621,1624,1619,1095
20231123,092800,84767667,1620,1626,1626,1620,2003
20231123,092700,81518315,1627,1633,1633,1627,5403
20231123,092600,72707271,1633,1633,1633,1633,200
20231123,092500,72380671,1633,1635,1635,1633,1674
20231123,092400,69644940,1635,1639,1639,1635,500
20231123,092300,68826725,1648,1640,1648,1640,556
20231123,092200,67912807,1635,1640,1641,1635,1800
20231123,092100,64968056,1640,1640,1640,1640,1
20231123,092000,64966416,1641,1640,1641,1634,8959
20231123,091900,50298865,1641,1641,1641,1641,543
20231123,091800,49407802,1641,1653,1653,1641,1101
20231123,091700,47601049,1641,1641,1641,1641,2409
20231123,091600,43647880,1641,1641,1642,1641,1420
20231123,091500,41317617,1641,1641,1641,1641,94
20231123,091400,41163363,1657,1657,1657,1657,1
20231123,091300,41161706,1639,1641,1641,1639,20
20231123,091200,41128924,1660,1637,1660,1636,2597
20231123,091100,36839189,1650,1636,1650,1636,1012
20231123,091000,35172684,1636,1636,1636,1636,956
20231123,090900,33608668,1636,1636,1636,1634,935
20231123,090800,32080641,1635,1640,1640,1635,5457
20231123,090700,23152120,1645,1646,1646,1645,103
20231123,090600,22982635,1646,1656,1656,1639,2171
20231123,090500,19422766,1641,1659,1659,1641,1140
20231123,090400,17550863,1642,1643,1643,1642,2218
20231123,090300,13908500,1664,1663,1664,1663,2000
20231123,090200,10580871,1663,1640,1663,1639,514
20231123,090100,9738390,1641,1641,1641,1641,30
20231123,090000,9689160,1641,1640,1641,1639,5908