stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190300,579018644,1624,1624,1624,1624,10077
20231108,190200,579018644,1624,1624,1624,1624,0
20231108,190100,579018644,1624,1624,1624,1624,0
20231108,190000,579018644,1624,1624,1624,1624,0
20231108,185900,579018644,1624,1624,1624,1624,0
20231108,185800,579018644,1624,1624,1624,1624,0
20231108,185700,579018644,1624,1624,1624,1624,0
20231108,185600,579018644,1624,1624,1624,1624,0
20231108,185500,579018644,1624,1624,1624,1624,0
20231108,185400,579018644,1624,1624,1624,1624,0
20231108,185300,579018644,1624,1624,1624,1624,0
20231108,185200,579018644,1624,1624,1624,1624,0
20231108,185100,579018644,1624,1624,1624,1624,0
20231108,185000,579018644,1624,1624,1624,1624,0
20231108,184900,579018644,1624,1624,1624,1624,0
20231108,184800,579018644,1624,1624,1624,1624,0
20231108,184700,579018644,1624,1624,1624,1624,0
20231108,184600,579018644,1624,1624,1624,1624,0
20231108,184500,579018644,1624,1624,1624,1624,0
20231108,184400,579018644,1624,1624,1624,1624,0
20231108,184300,579018644,1624,1624,1624,1624,0
20231108,184200,579018644,1624,1624,1624,1624,0
20231108,184100,579018644,1624,1624,1624,1624,0
20231108,184000,579018644,1624,1624,1624,1624,0
20231108,183900,579018644,1624,1624,1624,1624,0
20231108,183800,579018644,1624,1624,1624,1624,0
20231108,183700,579018644,1624,1624,1624,1624,0
20231108,183600,579018644,1624,1624,1624,1624,0
20231108,183500,579018644,1624,1624,1624,1624,0
20231108,183400,579018644,1624,1624,1624,1624,0
20231108,183300,579018644,1624,1624,1624,1624,10077
20231108,183200,579018644,1624,1624,1624,1624,0
20231108,183100,579018644,1624,1624,1624,1624,0
20231108,183000,579018644,1624,1624,1624,1624,0
20231108,182900,579018644,1624,1624,1624,1624,0
20231108,182800,579018644,1624,1624,1624,1624,0
20231108,182700,579018644,1624,1624,1624,1624,0
20231108,182600,579018644,1624,1624,1624,1624,0
20231108,182500,579018644,1624,1624,1624,1624,0
20231108,182400,579018644,1624,1624,1624,1624,0
20231108,182300,579018644,1624,1624,1624,1624,0
20231108,182200,579018644,1624,1624,1624,1624,0
20231108,182100,579018644,1624,1624,1624,1624,0
20231108,182000,579018644,1624,1624,1624,1624,0
20231108,181900,579018644,1624,1624,1624,1624,0
20231108,181800,579018644,1624,1624,1624,1624,0
20231108,181700,579018644,1624,1624,1624,1624,0
20231108,181600,579018644,1624,1624,1624,1624,0
20231108,181500,579018644,1624,1624,1624,1624,0
20231108,181400,579018644,1624,1624,1624,1624,0
20231108,181300,579018644,1624,1624,1624,1624,0
20231108,181200,579018644,1624,1624,1624,1624,0
20231108,181100,579018644,1624,1624,1624,1624,0
20231108,181000,579018644,1624,1624,1624,1624,0
20231108,180900,579018644,1624,1624,1624,1624,0
20231108,180800,579018644,1624,1624,1624,1624,0
20231108,180700,579018644,1624,1624,1624,1624,0
20231108,180600,579018644,1624,1624,1624,1624,0
20231108,180500,579018644,1624,1624,1624,1624,0
20231108,180400,579018644,1624,1624,1624,1624,0
20231108,180300,579018644,1624,1624,1624,1624,10077
20231108,180200,579018644,1624,1624,1624,1624,0
20231108,180100,579018644,1624,1624,1624,1624,0
20231108,180000,579018644,1624,1624,1624,1624,0
20231108,175900,579018644,1624,1624,1624,1624,0
20231108,175800,579018644,1624,1624,1624,1624,0
20231108,175700,579018644,1624,1624,1624,1624,0
20231108,175600,579018644,1624,1624,1624,1624,0
20231108,175500,579018644,1624,1624,1624,1624,0
20231108,175400,579018644,1624,1624,1624,1624,0
20231108,175300,579018644,1624,1624,1624,1624,0
20231108,175200,579018644,1624,1624,1624,1624,0
20231108,175100,579018644,1624,1624,1624,1624,0
20231108,175000,579018644,1624,1624,1624,1624,0
20231108,174900,579018644,1624,1624,1624,1624,0
20231108,174800,579018644,1624,1624,1624,1624,0
20231108,174700,579018644,1624,1624,1624,1624,0
20231108,174600,579018644,1624,1624,1624,1624,0
20231108,174500,579018644,1624,1624,1624,1624,0
20231108,174400,579018644,1624,1624,1624,1624,0
20231108,174300,579018644,1624,1624,1624,1624,0
20231108,174200,579018644,1624,1624,1624,1624,0
20231108,174100,579018644,1624,1624,1624,1624,0
20231108,174000,579018644,1624,1624,1624,1624,0
20231108,173900,579018644,1624,1624,1624,1624,0
20231108,173800,579018644,1624,1624,1624,1624,0
20231108,173700,579018644,1624,1624,1624,1624,0
20231108,173600,579018644,1624,1624,1624,1624,0
20231108,173500,579018644,1624,1624,1624,1624,0
20231108,173400,579018644,1624,1624,1624,1624,0
20231108,173300,579018644,1624,1624,1624,1624,10077
20231108,173200,579018644,1624,1624,1624,1624,0
20231108,173100,579018644,1624,1624,1624,1624,0
20231108,173000,579018644,1624,1624,1624,1624,0
20231108,172900,579018644,1624,1624,1624,1624,0
20231108,172800,579018644,1624,1624,1624,1624,0
20231108,172700,579018644,1624,1624,1624,1624,0
20231108,172600,579018644,1624,1624,1624,1624,0
20231108,172500,579018644,1624,1624,1624,1624,0
20231108,172400,579018644,1624,1624,1624,1624,0
20231108,172300,579018644,1624,1624,1624,1624,0
20231108,172200,579018644,1624,1624,1624,1624,0
20231108,172100,579018644,1624,1624,1624,1624,0
20231108,172000,579018644,1624,1624,1624,1624,0
20231108,171900,579018644,1624,1624,1624,1624,0
20231108,171800,579018644,1624,1624,1624,1624,0
20231108,171700,579018644,1624,1624,1624,1624,0
20231108,171600,579018644,1624,1624,1624,1624,0
20231108,171500,579018644,1624,1624,1624,1624,0
20231108,171400,579018644,1624,1624,1624,1624,0
20231108,171300,579018644,1624,1624,1624,1624,0
20231108,171200,579018644,1624,1624,1624,1624,0
20231108,171100,579018644,1624,1624,1624,1624,0
20231108,171000,579018644,1624,1624,1624,1624,0
20231108,170900,579018644,1624,1624,1624,1624,0
20231108,170800,579018644,1624,1624,1624,1624,0
20231108,170700,579018644,1624,1624,1624,1624,0
20231108,170600,579018644,1624,1624,1624,1624,0
20231108,170500,579018644,1624,1624,1624,1624,0
20231108,170400,579018644,1624,1624,1624,1624,0
20231108,170300,579018644,1624,1624,1624,1624,10077
20231108,170200,579018644,1624,1624,1624,1624,0
20231108,170100,579018644,1624,1624,1624,1624,0
20231108,170000,579018644,1624,1624,1624,1624,0
20231108,165900,579018644,1624,1624,1624,1624,0
20231108,165800,579018644,1624,1624,1624,1624,0
20231108,165700,579018644,1624,1624,1624,1624,0
20231108,165600,579018644,1624,1624,1624,1624,0
20231108,165500,579018644,1624,1624,1624,1624,0
20231108,165400,579018644,1624,1624,1624,1624,0
20231108,165300,579018644,1624,1624,1624,1624,0
20231108,165200,579018644,1624,1624,1624,1624,0
20231108,165100,579018644,1624,1624,1624,1624,0
20231108,165000,579018644,1624,1624,1624,1624,0
20231108,164900,579018644,1624,1624,1624,1624,0
20231108,164800,579018644,1624,1624,1624,1624,0
20231108,164700,579018644,1624,1624,1624,1624,0
20231108,164600,579018644,1624,1624,1624,1624,0
20231108,164500,579018644,1624,1624,1624,1624,0
20231108,164400,579018644,1624,1624,1624,1624,0
20231108,164300,579018644,1624,1624,1624,1624,0
20231108,164200,579018644,1624,1624,1624,1624,0
20231108,164100,579018644,1624,1624,1624,1624,0
20231108,164000,579018644,1624,1624,1624,1624,0
20231108,163900,579018644,1624,1624,1624,1624,0
20231108,163800,579018644,1624,1624,1624,1624,0
20231108,163700,579018644,1624,1624,1624,1624,0
20231108,163600,579018644,1624,1624,1624,1624,0
20231108,163500,579018644,1624,1624,1624,1624,0
20231108,163400,579018644,1624,1624,1624,1624,0
20231108,163300,579018644,1624,1624,1624,1624,10077
20231108,163200,579018644,1624,1624,1624,1624,0
20231108,163100,579018644,1624,1624,1624,1624,0
20231108,163000,579018644,1624,1624,1624,1624,0
20231108,162900,579018644,1624,1624,1624,1624,0
20231108,162800,579018644,1624,1624,1624,1624,0
20231108,162700,579018644,1624,1624,1624,1624,0
20231108,162600,579018644,1624,1624,1624,1624,0
20231108,162500,579018644,1624,1624,1624,1624,0
20231108,162400,579018644,1624,1624,1624,1624,0
20231108,162300,579018644,1624,1624,1624,1624,0
20231108,162200,579018644,1624,1624,1624,1624,0
20231108,162100,579018644,1624,1624,1624,1624,0
20231108,162000,579018644,1624,1624,1624,1624,0
20231108,161900,579018644,1624,1624,1624,1624,0
20231108,161800,579018644,1624,1624,1624,1624,0
20231108,161700,579018644,1624,1624,1624,1624,0
20231108,161600,579018644,1624,1624,1624,1624,0
20231108,161500,579018644,1624,1624,1624,1624,0
20231108,161400,579018644,1624,1624,1624,1624,0
20231108,161300,579018644,1624,1624,1624,1624,0
20231108,161200,579018644,1624,1624,1624,1624,0
20231108,161100,579018644,1624,1624,1624,1624,0
20231108,161000,579018644,1624,1624,1624,1624,0
20231108,160900,579018644,1624,1624,1624,1624,0
20231108,160800,579018644,1624,1624,1624,1624,0
20231108,160700,579018644,1624,1624,1624,1624,0
20231108,160600,579018644,1624,1624,1624,1624,0
20231108,160500,579018644,1624,1624,1624,1624,0
20231108,160400,579018644,1624,1624,1624,1624,0
20231108,160300,579018644,1624,1624,1624,1624,10077
20231108,160200,579018644,1624,1624,1624,1624,0
20231108,160100,579018644,1624,1624,1624,1624,0
20231108,160000,579018644,1624,1624,1624,1624,0
20231108,155900,579018644,1624,1624,1624,1624,0
20231108,155800,579018644,1624,1624,1624,1624,0
20231108,155700,579018644,1624,1624,1624,1624,0
20231108,155600,579018644,1624,1624,1624,1624,0
20231108,155500,579018644,1624,1624,1624,1624,0
20231108,155400,579018644,1624,1624,1624,1624,0
20231108,155300,579018644,1624,1624,1624,1624,0
20231108,155200,579018644,1624,1624,1624,1624,0
20231108,155100,579018644,1624,1624,1624,1624,0
20231108,155000,579018644,1624,1624,1624,1624,0
20231108,154900,579018644,1624,1624,1624,1624,0
20231108,154800,579018644,1624,1624,1624,1624,0
20231108,154700,579018644,1624,1624,1624,1624,0
20231108,154600,579018644,1624,1624,1624,1624,0
20231108,154500,579018644,1624,1624,1624,1624,0
20231108,154400,579018644,1624,1624,1624,1624,0
20231108,154300,579018644,1624,1624,1624,1624,0
20231108,154200,579018644,1624,1624,1624,1624,0
20231108,154100,579018644,1624,1624,1624,1624,0
20231108,154000,579018644,1624,1624,1624,1624,0
20231108,153900,579018644,1624,1624,1624,1624,0
20231108,153800,579018644,1624,1624,1624,1624,0
20231108,153700,579018644,1624,1624,1624,1624,0
20231108,153600,579018644,1624,1624,1624,1624,0
20231108,153500,579018644,1624,1624,1624,1624,0
20231108,153400,579018644,1624,1624,1624,1624,0
20231108,153300,579018644,1624,1624,1624,1624,10077
20231108,153200,579018644,1624,1624,1624,1624,0
20231108,153100,579018644,1624,1624,1624,1624,0
20231108,153000,579018644,1624,1624,1624,1624,10077
20231108,152900,562653596,1618,1618,1618,1618,0
20231108,152800,562653596,1618,1618,1618,1618,0
20231108,152700,562653596,1618,1618,1618,1618,0
20231108,152600,562653596,1618,1618,1618,1618,0
20231108,152500,562653596,1618,1618,1618,1618,0
20231108,152400,562653596,1618,1618,1618,1618,0
20231108,152300,562653596,1618,1618,1618,1618,0
20231108,152200,562653596,1618,1618,1618,1618,0
20231108,152100,562653596,1618,1618,1618,1618,0
20231108,152000,562653596,1618,1618,1618,1618,0
20231108,151900,562653596,1618,1620,1627,1618,955
20231108,151800,561106880,1620,1619,1620,1619,294
20231108,151700,560630793,1619,1618,1619,1617,2422
20231108,151600,556711534,1618,1620,1620,1618,586
20231108,151500,555762881,1619,1619,1620,1619,838
20231108,151400,554406032,1618,1618,1619,1618,555
20231108,151300,553507802,1618,1618,1619,1618,458
20231108,151200,552766538,1618,1619,1619,1618,431
20231108,151100,552068882,1618,1620,1620,1618,500
20231108,151000,551259401,1620,1619,1620,1618,1381
20231108,150900,549023658,1618,1620,1620,1618,1720
20231108,150800,546239453,1619,1619,1620,1619,2130
20231108,150700,542790816,1619,1620,1620,1619,536
20231108,150600,541922792,1619,1620,1620,1619,558
20231108,150500,541019288,1619,1620,1620,1619,652
20231108,150400,539963564,1619,1620,1620,1619,558
20231108,150300,539060129,1619,1621,1622,1619,2425
20231108,150200,535131699,1621,1622,1622,1621,297
20231108,150100,534650228,1622,1622,1622,1622,33
20231108,150000,534596702,1620,1619,1620,1619,950
20231108,145900,533057993,1619,1618,1619,1618,100
20231108,145800,532896103,1618,1618,1618,1617,639
20231108,145700,531862213,1617,1618,1618,1617,621
20231108,145600,530857735,1618,1619,1619,1617,458
20231108,145500,530116647,1619,1619,1619,1619,99
20231108,145400,529956366,1619,1627,1627,1619,312
20231108,145300,529451204,1627,1629,1629,1627,1920
20231108,145200,526325535,1627,1624,1627,1624,1609
20231108,145100,523709566,1621,1621,1621,1621,249
20231108,145000,523305937,1621,1620,1621,1620,718
20231108,144900,522142614,1621,1617,1621,1617,1288
20231108,144800,520057842,1617,1618,1618,1615,8161
20231108,144700,506862992,1619,1620,1620,1619,2260
20231108,144600,503202342,1623,1623,1623,1620,2575
20231108,144500,499024818,1626,1632,1632,1626,3518
20231108,144400,493303505,1632,1632,1632,1632,61
20231108,144300,493203953,1627,1624,1627,1624,1961
20231108,144200,490015855,1623,1623,1623,1623,16
20231108,144100,489989887,1623,1624,1624,1623,132
20231108,144000,489775545,1624,1624,1624,1624,500
20231108,143900,488963545,1624,1625,1625,1624,719
20231108,143800,487795734,1625,1625,1625,1625,157
20231108,143700,487540609,1625,1625,1625,1624,1664
20231108,143600,484836684,1625,1626,1626,1625,38
20231108,143500,484774933,1626,1626,1626,1626,1
20231108,143400,484773307,1625,1625,1625,1625,479
20231108,143300,483994932,1625,1626,1626,1625,146
20231108,143200,483757557,1625,1627,1630,1625,3369
20231108,143100,478276266,1628,1627,1628,1627,176
20231108,143000,477989754,1632,1630,1632,1630,9
20231108,142900,477975082,1630,1627,1630,1627,946
20231108,142800,476433688,1627,1627,1627,1627,0
20231108,142700,476433688,1627,1627,1627,1627,179
20231108,142600,476142455,1625,1625,1626,1625,418
20231108,142500,475462820,1625,1625,1625,1625,167
20231108,142400,475191445,1625,1627,1627,1623,8510
20231108,142300,461367477,1627,1629,1629,1627,357
20231108,142200,460786240,1629,1630,1630,1628,1894
20231108,142100,457701891,1630,1633,1633,1630,458
20231108,142000,456955051,1633,1646,1646,1633,1036
20231108,141900,455250228,1640,1626,1640,1625,3106
20231108,141800,450180102,1626,1636,1636,1624,13734
20231108,141700,427777177,1640,1640,1640,1636,5755
20231108,141600,418346524,1641,1641,1642,1641,528
20231108,141500,417480061,1640,1649,1649,1640,13325
20231108,141400,395562696,1649,1650,1650,1649,184
20231108,141300,395259107,1652,1652,1652,1652,1
20231108,141200,395257455,1652,1652,1652,1652,56
20231108,141100,395164943,1652,1649,1652,1649,1000
20231108,141000,393513894,1648,1648,1648,1648,16
20231108,140900,393487526,1648,1648,1648,1648,27
20231108,140800,393443030,1648,1648,1648,1648,11
20231108,140700,393424902,1649,1649,1649,1649,4
20231108,140600,393418306,1649,1648,1649,1648,1075
20231108,140500,391645706,1648,1652,1652,1648,3735
20231108,140400,385481914,1652,1654,1654,1652,2225
20231108,140300,381804542,1654,1655,1655,1654,440
20231108,140200,381076369,1655,1655,1655,1655,11
20231108,140100,381058164,1656,1657,1658,1656,1782
20231108,140000,378105868,1657,1657,1657,1657,21
20231108,135900,378071071,1657,1658,1658,1657,60
20231108,135800,377971650,1658,1658,1658,1658,1
20231108,135700,377969992,1658,1658,1658,1658,6
20231108,135600,377960044,1657,1656,1657,1656,425
20231108,135500,377255830,1656,1657,1657,1656,330
20231108,135400,376709150,1656,1656,1656,1656,48
20231108,135300,376629662,1656,1657,1657,1656,62
20231108,135200,376526939,1656,1656,1656,1656,0
20231108,135100,376526939,1656,1656,1656,1656,24
20231108,135000,376487195,1656,1656,1656,1656,48
20231108,134900,376407707,1657,1657,1657,1657,0
20231108,134800,376407707,1657,1657,1657,1657,100
20231108,134700,376242007,1656,1655,1656,1655,324
20231108,134600,375705574,1656,1656,1657,1656,1125
20231108,134500,373842530,1656,1656,1656,1656,0
20231108,134400,373842530,1656,1656,1656,1656,0
20231108,134300,373842530,1656,1656,1656,1656,143
20231108,134200,373605722,1656,1656,1656,1656,42
20231108,134100,373536170,1655,1656,1656,1655,15
20231108,134000,373511341,1656,1655,1656,1655,146
20231108,133900,373269567,1655,1655,1655,1655,2
20231108,133800,373266257,1655,1654,1655,1654,137
20231108,133700,373039609,1654,1654,1654,1654,513
20231108,133600,372191107,1654,1654,1654,1654,152
20231108,133500,371939699,1654,1653,1655,1653,1074
20231108,133400,370162437,1653,1653,1653,1653,48
20231108,133300,370083093,1654,1654,1654,1654,0
20231108,133200,370083093,1654,1654,1654,1653,76
20231108,133100,369957400,1654,1654,1654,1654,3
20231108,133000,369952438,1654,1654,1654,1654,66
20231108,132900,369843274,1653,1653,1653,1653,35
20231108,132800,369785419,1653,1654,1654,1653,286
20231108,132700,369312386,1655,1654,1655,1654,90
20231108,132600,369163446,1654,1655,1655,1654,83
20231108,132500,369026092,1655,1655,1655,1655,6
20231108,132400,369016162,1655,1655,1655,1655,795
20231108,132300,367700437,1656,1655,1656,1655,100
20231108,132200,367534847,1655,1655,1655,1655,11
20231108,132100,367516642,1656,1656,1656,1656,1126
20231108,132000,365651986,1656,1656,1656,1656,1
20231108,131900,365650330,1656,1656,1656,1655,1876
20231108,131800,362543701,1656,1657,1657,1656,1494
20231108,131700,360069443,1657,1657,1657,1657,69
20231108,131600,359955110,1657,1657,1658,1657,86
20231108,131500,359812543,1657,1657,1657,1657,69
20231108,131400,359698210,1657,1657,1657,1657,0
20231108,131300,359698210,1657,1657,1657,1657,10
20231108,131200,359681640,1658,1657,1658,1657,77
20231108,131100,359553985,1657,1657,1657,1657,48
20231108,131000,359474449,1657,1657,1657,1657,31
20231108,130900,359423082,1657,1657,1657,1657,0
20231108,130800,359423082,1657,1657,1657,1657,80
20231108,130700,359290522,1657,1657,1657,1657,151
20231108,130600,359040315,1657,1657,1657,1657,11
20231108,130500,359022088,1657,1657,1657,1657,30
20231108,130400,358972378,1657,1656,1657,1656,346
20231108,130300,358399302,1657,1657,1657,1657,87
20231108,130200,358255143,1657,1657,1657,1657,8
20231108,130100,358241887,1657,1657,1657,1657,0
20231108,130000,358241887,1657,1657,1657,1657,89
20231108,125900,358094414,1656,1656,1656,1656,0
20231108,125800,358094414,1656,1657,1657,1656,1131
20231108,125700,356221047,1657,1657,1657,1657,2
20231108,125600,356217733,1657,1657,1657,1657,0
20231108,125500,356217733,1657,1657,1657,1657,10
20231108,125400,356201163,1657,1658,1658,1657,50
20231108,125300,356118311,1657,1657,1657,1657,0
20231108,125200,356118311,1657,1657,1657,1657,10
20231108,125100,356101741,1660,1660,1660,1660,0
20231108,125000,356101741,1660,1660,1660,1660,1
20231108,124900,356100081,1660,1660,1660,1660,74
20231108,124800,355977241,1657,1657,1657,1657,0
20231108,124700,355977241,1657,1657,1657,1657,93
20231108,124600,355823140,1656,1656,1656,1656,0
20231108,124500,355823140,1656,1656,1656,1656,898
20231108,124400,354336052,1655,1655,1655,1655,140
20231108,124300,354104352,1655,1655,1655,1655,1975
20231108,124200,350835727,1655,1656,1656,1655,254
20231108,124100,350415293,1656,1656,1656,1656,10
20231108,124000,350398733,1656,1657,1657,1656,97
20231108,123900,350238041,1657,1656,1657,1656,105
20231108,123800,350064066,1656,1656,1656,1656,10
20231108,123700,350047506,1657,1656,1657,1656,108
20231108,123600,349868582,1656,1656,1656,1656,294
20231108,123500,349381718,1656,1655,1656,1655,77
20231108,123400,349254207,1655,1655,1655,1655,0
20231108,123300,349254207,1655,1655,1655,1655,2000
20231108,123200,345944207,1655,1660,1660,1655,6196
20231108,123100,335666443,1660,1660,1660,1660,48
20231108,123000,335586763,1660,1661,1661,1660,200
20231108,122900,335254757,1660,1661,1661,1660,464
20231108,122800,334484508,1661,1661,1661,1661,0
20231108,122700,334484508,1661,1663,1663,1661,1397
20231108,122600,332163785,1663,1663,1663,1663,4
20231108,122500,332157133,1663,1663,1663,1663,10
20231108,122400,332140503,1663,1660,1663,1660,310
20231108,122300,331625408,1661,1665,1665,1661,89
20231108,122200,331477572,1661,1661,1661,1661,7
20231108,122100,331465945,1661,1661,1661,1661,15
20231108,122000,331441030,1661,1659,1661,1659,213
20231108,121900,331087429,1659,1659,1660,1659,202
20231108,121800,330752160,1660,1660,1660,1660,2012
20231108,121700,327412240,1660,1661,1661,1660,115
20231108,121600,327221240,1661,1661,1661,1661,3
20231108,121500,327216257,1656,1656,1656,1656,0
20231108,121400,327216257,1656,1656,1656,1656,0
20231108,121300,327216257,1656,1661,1661,1650,13968
20231108,121200,304100148,1661,1662,1662,1661,68
20231108,121100,303987190,1662,1662,1662,1662,0
20231108,121000,303987190,1662,1664,1664,1662,906
20231108,120900,302480487,1665,1664,1665,1664,109
20231108,120800,302299050,1665,1665,1665,1665,36
20231108,120700,302239110,1666,1665,1666,1665,78
20231108,120600,302109172,1665,1665,1665,1665,0
20231108,120500,302109172,1665,1665,1665,1665,140
20231108,120400,301876072,1665,1665,1665,1665,210
20231108,120300,301526422,1665,1667,1667,1665,1287
20231108,120200,299382282,1667,1668,1669,1667,1745
20231108,120100,296472908,1668,1668,1668,1668,0
20231108,120000,296472908,1668,1668,1668,1668,105
20231108,115900,296297768,1668,1669,1669,1668,50
20231108,115800,296214367,1668,1669,1669,1668,248
20231108,115700,295800503,1669,1669,1669,1669,106
20231108,115600,295623589,1669,1668,1670,1668,102
20231108,115500,295453269,1667,1667,1667,1667,0
20231108,115400,295453269,1667,1667,1667,1667,48
20231108,115300,295373253,1667,1667,1667,1667,6
20231108,115200,295363251,1667,1667,1667,1667,0
20231108,115100,295363251,1667,1667,1667,1667,0
20231108,115000,295363251,1667,1667,1667,1667,859
20231108,114900,293931298,1670,1670,1670,1670,58
20231108,114800,293834438,1668,1668,1668,1668,335
20231108,114700,293275658,1669,1669,1669,1669,26
20231108,114600,293232264,1669,1669,1669,1669,175
20231108,114500,292940189,1668,1670,1670,1668,413
20231108,114400,292250884,1670,1670,1670,1670,285
20231108,114300,291774934,1670,1670,1670,1670,21
20231108,114200,291739864,1669,1669,1669,1669,48
20231108,114100,291659752,1669,1669,1669,1669,1
20231108,114000,291658083,1669,1670,1670,1669,539
20231108,113900,290758475,1670,1670,1670,1670,0
20231108,113800,290758475,1670,1671,1671,1670,755
20231108,113700,289497135,1671,1671,1671,1671,0
20231108,113600,289497135,1671,1672,1672,1671,271
20231108,113500,289044071,1672,1671,1672,1671,364
20231108,113400,288435732,1669,1669,1669,1669,48
20231108,113300,288355620,1671,1671,1671,1671,1
20231108,113200,288353949,1672,1672,1672,1672,10
20231108,113100,288337229,1669,1668,1669,1668,48
20231108,113000,288257129,1668,1668,1668,1668,100
20231108,112900,288090329,1668,1669,1669,1668,55
20231108,112800,287998559,1669,1668,1669,1667,399
20231108,112700,287333249,1669,1668,1669,1668,46
20231108,112600,287256489,1669,1669,1669,1669,70
20231108,112500,287139659,1669,1669,1669,1669,51
20231108,112400,287054540,1668,1668,1668,1668,314
20231108,112300,286530788,1669,1670,1670,1669,195
20231108,112200,286205325,1670,1669,1670,1669,135
20231108,112100,285979878,1670,1670,1670,1670,121
20231108,112000,285777808,1669,1669,1669,1669,0
20231108,111900,285777808,1669,1671,1672,1669,148
20231108,111800,285530498,1672,1672,1672,1672,101
20231108,111700,285361626,1672,1672,1672,1672,109
20231108,111600,285179378,1671,1671,1671,1671,228
20231108,111500,284798390,1671,1671,1671,1671,1276
20231108,111400,282666194,1671,1671,1671,1671,109
20231108,111300,282484055,1670,1669,1670,1669,26
20231108,111200,282440660,1668,1666,1668,1666,384
20231108,111100,281800244,1668,1668,1668,1668,113
20231108,111000,281611760,1669,1669,1669,1669,1
20231108,110900,281610091,1669,1669,1669,1669,1
20231108,110800,281608422,1669,1669,1669,1669,56
20231108,110700,281514958,1669,1669,1669,1669,10
20231108,110600,281498268,1669,1667,1669,1667,169
20231108,110500,281216407,1669,1669,1669,1669,64
20231108,110400,281109591,1669,1666,1669,1666,5
20231108,110300,281101258,1666,1670,1670,1666,2574
20231108,110200,276806700,1671,1672,1672,1671,224
20231108,110100,276432341,1671,1672,1672,1670,764
20231108,110000,275155611,1672,1670,1672,1670,151
20231108,105900,274903315,1670,1671,1671,1670,218
20231108,105800,274539253,1671,1671,1671,1671,1001
20231108,105700,272866582,1670,1669,1670,1669,1000
20231108,105600,271196762,1665,1663,1665,1663,866
20231108,105500,269756288,1663,1663,1663,1663,1024
20231108,105400,268053376,1663,1663,1663,1663,37
20231108,105300,267991845,1663,1663,1663,1663,48
20231108,105200,267912021,1663,1660,1663,1660,94
20231108,105100,267755714,1663,1663,1663,1663,0
20231108,105000,267755714,1663,1663,1663,1663,1228
20231108,104900,265713550,1663,1663,1663,1663,900
20231108,104800,264216850,1665,1665,1665,1665,0
20231108,104700,264216850,1665,1665,1665,1665,100
20231108,104600,264050350,1665,1665,1665,1665,10
20231108,104500,264033700,1665,1665,1665,1665,344
20231108,104400,263460940,1665,1665,1665,1665,50
20231108,104300,263377690,1663,1657,1663,1657,320
20231108,104200,262846040,1656,1656,1656,1656,6
20231108,104100,262836104,1653,1653,1653,1653,19
20231108,104000,262804697,1653,1653,1653,1653,28
20231108,103900,262758413,1653,1653,1653,1653,132
20231108,103800,262540217,1653,1653,1653,1653,0
20231108,103700,262540217,1653,1653,1653,1653,0
20231108,103600,262540217,1653,1653,1653,1653,227
20231108,103500,262164986,1653,1651,1653,1651,229
20231108,103400,261786649,1653,1653,1653,1653,0
20231108,103300,261786649,1653,1653,1653,1653,127
20231108,103200,261576718,1653,1653,1653,1653,0
20231108,103100,261576718,1653,1653,1653,1653,521
20231108,103000,260715505,1654,1654,1654,1654,0
20231108,102900,260715505,1654,1654,1654,1651,2622
20231108,102800,256384670,1654,1654,1654,1654,488
20231108,102700,255577518,1650,1650,1650,1650,0
20231108,102600,255577518,1650,1654,1655,1650,821
20231108,102500,254219728,1656,1650,1656,1650,2964
20231108,102400,249320279,1652,1652,1652,1652,100
20231108,102300,249155079,1653,1654,1654,1651,4198
20231108,102200,242219478,1652,1654,1654,1652,1755
20231108,102100,239320214,1652,1652,1652,1652,500
20231108,102000,238494214,1652,1656,1656,1651,2917
20231108,101900,233667026,1652,1652,1652,1652,327
20231108,101800,233126822,1657,1654,1657,1654,124
20231108,101700,232921357,1659,1659,1659,1659,0
20231108,101600,232921357,1659,1659,1659,1659,9
20231108,101500,232906426,1662,1663,1663,1656,2972
20231108,101400,227978101,1659,1652,1659,1652,944
20231108,101300,226417075,1652,1652,1652,1652,50
20231108,101200,226334475,1653,1657,1657,1653,1310
20231108,101100,224168709,1658,1653,1663,1653,2619
20231108,101000,219834200,1653,1653,1653,1653,1
20231108,100900,219832547,1653,1653,1653,1653,7
20231108,100800,219820976,1653,1653,1653,1653,129
20231108,100700,219607739,1653,1653,1653,1653,228
20231108,100600,219230855,1653,1653,1653,1653,1
20231108,100500,219229202,1646,1646,1646,1646,500
20231108,100400,218406202,1646,1653,1653,1646,1132
20231108,100300,216542867,1646,1647,1647,1646,239
20231108,100200,216149460,1646,1644,1646,1643,4564
20231108,100100,208644253,1645,1653,1653,1645,11476
20231108,100000,189703109,1654,1664,1664,1654,130
20231108,095900,189487289,1653,1656,1665,1653,4209
20231108,095800,182509440,1665,1656,1665,1654,4310
20231108,095700,175368942,1656,1657,1657,1656,87
20231108,095600,175224869,1657,1658,1658,1657,620
20231108,095500,174197029,1658,1658,1658,1658,0
20231108,095400,174197029,1658,1664,1664,1658,8788
20231108,095300,159607028,1665,1665,1665,1665,384
20231108,095200,158967668,1668,1668,1668,1668,501
20231108,095100,158132000,1665,1665,1665,1665,476
20231108,095000,157339460,1665,1668,1672,1665,2581
20231108,094900,153029614,1665,1666,1666,1665,1942
20231108,094800,149796174,1667,1667,1667,1667,10
20231108,094700,149779504,1669,1669,1669,1669,0
20231108,094600,149779504,1669,1668,1669,1663,3563
20231108,094500,143845436,1667,1667,1667,1667,0
20231108,094400,143845436,1667,1667,1667,1667,11
20231108,094300,143827099,1670,1670,1670,1670,200
20231108,094200,143493099,1668,1668,1668,1668,225
20231108,094100,143117799,1668,1668,1668,1668,0
20231108,094000,143117799,1668,1668,1668,1668,1
20231108,093900,143116131,1668,1670,1670,1668,713
20231108,093800,141926427,1671,1671,1671,1671,102
20231108,093700,141755985,1670,1671,1671,1670,86
20231108,093600,141612352,1668,1668,1668,1668,0
20231108,093500,141612352,1668,1668,1668,1666,7454
20231108,093400,129186464,1667,1671,1671,1665,2917
20231108,093300,124321249,1670,1670,1672,1670,270
20231108,093200,123870347,1672,1672,1672,1672,110
20231108,093100,123686427,1670,1670,1670,1670,52
20231108,093000,123599587,1662,1664,1664,1662,1173
20231108,092900,121648061,1663,1665,1665,1663,1221
20231108,092800,119615362,1663,1666,1672,1663,1311
20231108,092700,117434539,1666,1661,1666,1661,755
20231108,092600,116179981,1661,1661,1661,1661,554
20231108,092500,115259787,1658,1658,1666,1658,241
20231108,092400,114860201,1655,1656,1656,1655,601
20231108,092300,113865446,1655,1660,1660,1655,1622
20231108,092200,111174821,1660,1666,1666,1660,3031
20231108,092100,106129369,1666,1664,1666,1664,4204
20231108,092000,99125617,1666,1664,1666,1664,731
20231108,091900,97907862,1653,1660,1662,1652,1674
20231108,091800,95133746,1651,1661,1661,1651,1170
20231108,091700,93191472,1664,1668,1669,1641,19325
20231108,091600,61208654,1665,1674,1674,1665,1747
20231108,091500,58286639,1674,1679,1679,1674,1692
20231108,091400,55446744,1680,1685,1685,1680,7645
20231108,091300,42583681,1685,1686,1687,1685,324
20231108,091200,42037738,1686,1686,1686,1686,9
20231108,091100,42022564,1685,1686,1686,1684,1332
20231108,091000,39778374,1687,1688,1694,1687,1230
20231108,090900,37703318,1688,1696,1696,1688,1472
20231108,090800,35210554,1697,1702,1705,1697,8144
20231108,090700,21358579,1702,1699,1702,1699,2327
20231108,090600,17402651,1696,1696,1696,1696,30
20231108,090500,17351771,1696,1695,1696,1692,238
20231108,090400,16948540,1693,1692,1693,1692,3949
20231108,090300,10264289,1684,1683,1692,1683,849
20231108,090200,8835138,1683,1683,1692,1683,713
20231108,090100,7635150,1682,1695,1695,1682,31
20231108,090000,7582995,1690,1690,1690,1680,4488