stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190300,262082819,1615,1615,1615,1615,6395
20231109,190200,262082819,1615,1615,1615,1615,0
20231109,190100,262082819,1615,1615,1615,1615,0
20231109,190000,262082819,1615,1615,1615,1615,0
20231109,185900,262082819,1615,1615,1615,1615,0
20231109,185800,262082819,1615,1615,1615,1615,0
20231109,185700,262082819,1615,1615,1615,1615,0
20231109,185600,262082819,1615,1615,1615,1615,0
20231109,185500,262082819,1615,1615,1615,1615,0
20231109,185400,262082819,1615,1615,1615,1615,0
20231109,185300,262082819,1615,1615,1615,1615,0
20231109,185200,262082819,1615,1615,1615,1615,0
20231109,185100,262082819,1615,1615,1615,1615,0
20231109,185000,262082819,1615,1615,1615,1615,0
20231109,184900,262082819,1615,1615,1615,1615,0
20231109,184800,262082819,1615,1615,1615,1615,0
20231109,184700,262082819,1615,1615,1615,1615,0
20231109,184600,262082819,1615,1615,1615,1615,0
20231109,184500,262082819,1615,1615,1615,1615,0
20231109,184400,262082819,1615,1615,1615,1615,0
20231109,184300,262082819,1615,1615,1615,1615,0
20231109,184200,262082819,1615,1615,1615,1615,0
20231109,184100,262082819,1615,1615,1615,1615,0
20231109,184000,262082819,1615,1615,1615,1615,0
20231109,183900,262082819,1615,1615,1615,1615,0
20231109,183800,262082819,1615,1615,1615,1615,0
20231109,183700,262082819,1615,1615,1615,1615,0
20231109,183600,262082819,1615,1615,1615,1615,0
20231109,183500,262082819,1615,1615,1615,1615,0
20231109,183400,262082819,1615,1615,1615,1615,0
20231109,183300,262082819,1615,1615,1615,1615,6395
20231109,183200,262082819,1615,1615,1615,1615,0
20231109,183100,262082819,1615,1615,1615,1615,0
20231109,183000,262082819,1615,1615,1615,1615,0
20231109,182900,262082819,1615,1615,1615,1615,0
20231109,182800,262082819,1615,1615,1615,1615,0
20231109,182700,262082819,1615,1615,1615,1615,0
20231109,182600,262082819,1615,1615,1615,1615,0
20231109,182500,262082819,1615,1615,1615,1615,0
20231109,182400,262082819,1615,1615,1615,1615,0
20231109,182300,262082819,1615,1615,1615,1615,0
20231109,182200,262082819,1615,1615,1615,1615,0
20231109,182100,262082819,1615,1615,1615,1615,0
20231109,182000,262082819,1615,1615,1615,1615,0
20231109,181900,262082819,1615,1615,1615,1615,0
20231109,181800,262082819,1615,1615,1615,1615,0
20231109,181700,262082819,1615,1615,1615,1615,0
20231109,181600,262082819,1615,1615,1615,1615,0
20231109,181500,262082819,1615,1615,1615,1615,0
20231109,181400,262082819,1615,1615,1615,1615,0
20231109,181300,262082819,1615,1615,1615,1615,0
20231109,181200,262082819,1615,1615,1615,1615,0
20231109,181100,262082819,1615,1615,1615,1615,0
20231109,181000,262082819,1615,1615,1615,1615,0
20231109,180900,262082819,1615,1615,1615,1615,0
20231109,180800,262082819,1615,1615,1615,1615,0
20231109,180700,262082819,1615,1615,1615,1615,0
20231109,180600,262082819,1615,1615,1615,1615,0
20231109,180500,262082819,1615,1615,1615,1615,0
20231109,180400,262082819,1615,1615,1615,1615,0
20231109,180300,262082819,1615,1615,1615,1615,6395
20231109,180200,262082819,1615,1615,1615,1615,0
20231109,180100,262082819,1615,1615,1615,1615,0
20231109,180000,262082819,1615,1615,1615,1615,0
20231109,175900,262082819,1615,1615,1615,1615,0
20231109,175800,262082819,1615,1615,1615,1615,0
20231109,175700,262082819,1615,1615,1615,1615,0
20231109,175600,262082819,1615,1615,1615,1615,0
20231109,175500,262082819,1615,1615,1615,1615,0
20231109,175400,262082819,1615,1615,1615,1615,0
20231109,175300,262082819,1615,1615,1615,1615,0
20231109,175200,262082819,1615,1615,1615,1615,0
20231109,175100,262082819,1615,1615,1615,1615,0
20231109,175000,262082819,1615,1615,1615,1615,0
20231109,174900,262082819,1615,1615,1615,1615,0
20231109,174800,262082819,1615,1615,1615,1615,0
20231109,174700,262082819,1615,1615,1615,1615,0
20231109,174600,262082819,1615,1615,1615,1615,0
20231109,174500,262082819,1615,1615,1615,1615,0
20231109,174400,262082819,1615,1615,1615,1615,0
20231109,174300,262082819,1615,1615,1615,1615,0
20231109,174200,262082819,1615,1615,1615,1615,0
20231109,174100,262082819,1615,1615,1615,1615,0
20231109,174000,262082819,1615,1615,1615,1615,0
20231109,173900,262082819,1615,1615,1615,1615,0
20231109,173800,262082819,1615,1615,1615,1615,0
20231109,173700,262082819,1615,1615,1615,1615,0
20231109,173600,262082819,1615,1615,1615,1615,0
20231109,173500,262082819,1615,1615,1615,1615,0
20231109,173400,262082819,1615,1615,1615,1615,0
20231109,173300,262082819,1615,1615,1615,1615,6395
20231109,173200,262082819,1615,1615,1615,1615,0
20231109,173100,262082819,1615,1615,1615,1615,0
20231109,173000,262082819,1615,1615,1615,1615,0
20231109,172900,262082819,1615,1615,1615,1615,0
20231109,172800,262082819,1615,1615,1615,1615,0
20231109,172700,262082819,1615,1615,1615,1615,0
20231109,172600,262082819,1615,1615,1615,1615,0
20231109,172500,262082819,1615,1615,1615,1615,0
20231109,172400,262082819,1615,1615,1615,1615,0
20231109,172300,262082819,1615,1615,1615,1615,0
20231109,172200,262082819,1615,1615,1615,1615,0
20231109,172100,262082819,1615,1615,1615,1615,0
20231109,172000,262082819,1615,1615,1615,1615,0
20231109,171900,262082819,1615,1615,1615,1615,0
20231109,171800,262082819,1615,1615,1615,1615,0
20231109,171700,262082819,1615,1615,1615,1615,0
20231109,171600,262082819,1615,1615,1615,1615,0
20231109,171500,262082819,1615,1615,1615,1615,0
20231109,171400,262082819,1615,1615,1615,1615,0
20231109,171300,262082819,1615,1615,1615,1615,0
20231109,171200,262082819,1615,1615,1615,1615,0
20231109,171100,262082819,1615,1615,1615,1615,0
20231109,171000,262082819,1615,1615,1615,1615,0
20231109,170900,262082819,1615,1615,1615,1615,0
20231109,170800,262082819,1615,1615,1615,1615,0
20231109,170700,262082819,1615,1615,1615,1615,0
20231109,170600,262082819,1615,1615,1615,1615,0
20231109,170500,262082819,1615,1615,1615,1615,0
20231109,170400,262082819,1615,1615,1615,1615,0
20231109,170300,262082819,1615,1615,1615,1615,6395
20231109,170200,262082819,1615,1615,1615,1615,0
20231109,170100,262082819,1615,1615,1615,1615,0
20231109,170000,262082819,1615,1615,1615,1615,0
20231109,165900,262082819,1615,1615,1615,1615,0
20231109,165800,262082819,1615,1615,1615,1615,0
20231109,165700,262082819,1615,1615,1615,1615,0
20231109,165600,262082819,1615,1615,1615,1615,0
20231109,165500,262082819,1615,1615,1615,1615,0
20231109,165400,262082819,1615,1615,1615,1615,0
20231109,165300,262082819,1615,1615,1615,1615,0
20231109,165200,262082819,1615,1615,1615,1615,0
20231109,165100,262082819,1615,1615,1615,1615,0
20231109,165000,262082819,1615,1615,1615,1615,0
20231109,164900,262082819,1615,1615,1615,1615,0
20231109,164800,262082819,1615,1615,1615,1615,0
20231109,164700,262082819,1615,1615,1615,1615,0
20231109,164600,262082819,1615,1615,1615,1615,0
20231109,164500,262082819,1615,1615,1615,1615,0
20231109,164400,262082819,1615,1615,1615,1615,0
20231109,164300,262082819,1615,1615,1615,1615,0
20231109,164200,262082819,1615,1615,1615,1615,0
20231109,164100,262082819,1615,1615,1615,1615,0
20231109,164000,262082819,1615,1615,1615,1615,0
20231109,163900,262082819,1615,1615,1615,1615,0
20231109,163800,262082819,1615,1615,1615,1615,0
20231109,163700,262082819,1615,1615,1615,1615,0
20231109,163600,262082819,1615,1615,1615,1615,0
20231109,163500,262082819,1615,1615,1615,1615,0
20231109,163400,262082819,1615,1615,1615,1615,0
20231109,163300,262082819,1615,1615,1615,1615,6395
20231109,163200,262082819,1615,1615,1615,1615,0
20231109,163100,262082819,1615,1615,1615,1615,0
20231109,163000,262082819,1615,1615,1615,1615,0
20231109,162900,262082819,1615,1615,1615,1615,0
20231109,162800,262082819,1615,1615,1615,1615,0
20231109,162700,262082819,1615,1615,1615,1615,0
20231109,162600,262082819,1615,1615,1615,1615,0
20231109,162500,262082819,1615,1615,1615,1615,0
20231109,162400,262082819,1615,1615,1615,1615,0
20231109,162300,262082819,1615,1615,1615,1615,0
20231109,162200,262082819,1615,1615,1615,1615,0
20231109,162100,262082819,1615,1615,1615,1615,0
20231109,162000,262082819,1615,1615,1615,1615,0
20231109,161900,262082819,1615,1615,1615,1615,0
20231109,161800,262082819,1615,1615,1615,1615,0
20231109,161700,262082819,1615,1615,1615,1615,0
20231109,161600,262082819,1615,1615,1615,1615,0
20231109,161500,262082819,1615,1615,1615,1615,0
20231109,161400,262082819,1615,1615,1615,1615,0
20231109,161300,262082819,1615,1615,1615,1615,0
20231109,161200,262082819,1615,1615,1615,1615,0
20231109,161100,262082819,1615,1615,1615,1615,0
20231109,161000,262082819,1615,1615,1615,1615,0
20231109,160900,262082819,1615,1615,1615,1615,0
20231109,160800,262082819,1615,1615,1615,1615,0
20231109,160700,262082819,1615,1615,1615,1615,0
20231109,160600,262082819,1615,1615,1615,1615,0
20231109,160500,262082819,1615,1615,1615,1615,0
20231109,160400,262082819,1615,1615,1615,1615,0
20231109,160300,262082819,1615,1615,1615,1615,6395
20231109,160200,262082819,1615,1615,1615,1615,0
20231109,160100,262082819,1615,1615,1615,1615,0
20231109,160000,262082819,1615,1615,1615,1615,0
20231109,155900,262082819,1615,1615,1615,1615,0
20231109,155800,262082819,1615,1615,1615,1615,0
20231109,155700,262082819,1615,1615,1615,1615,0
20231109,155600,262082819,1615,1615,1615,1615,0
20231109,155500,262082819,1615,1615,1615,1615,0
20231109,155400,262082819,1615,1615,1615,1615,0
20231109,155300,262082819,1615,1615,1615,1615,0
20231109,155200,262082819,1615,1615,1615,1615,0
20231109,155100,262082819,1615,1615,1615,1615,0
20231109,155000,262082819,1615,1615,1615,1615,0
20231109,154900,262082819,1615,1615,1615,1615,0
20231109,154800,262082819,1615,1615,1615,1615,0
20231109,154700,262082819,1615,1615,1615,1615,0
20231109,154600,262082819,1615,1615,1615,1615,0
20231109,154500,262082819,1615,1615,1615,1615,0
20231109,154400,262082819,1615,1615,1615,1615,0
20231109,154300,262082819,1615,1615,1615,1615,0
20231109,154200,262082819,1615,1615,1615,1615,0
20231109,154100,262082819,1615,1615,1615,1615,0
20231109,154000,262082819,1615,1615,1615,1615,0
20231109,153900,262082819,1615,1615,1615,1615,0
20231109,153800,262082819,1615,1615,1615,1615,0
20231109,153700,262082819,1615,1615,1615,1615,0
20231109,153600,262082819,1615,1615,1615,1615,0
20231109,153500,262082819,1615,1615,1615,1615,0
20231109,153400,262082819,1615,1615,1615,1615,0
20231109,153300,262082819,1615,1615,1615,1615,6395
20231109,153200,262082819,1615,1615,1615,1615,0
20231109,153100,262082819,1615,1615,1615,1615,0
20231109,153000,262082819,1615,1615,1615,1615,6395
20231109,152900,251754894,1606,1606,1606,1606,0
20231109,152800,251754894,1606,1606,1606,1606,0
20231109,152700,251754894,1606,1606,1606,1606,0
20231109,152600,251754894,1606,1606,1606,1606,0
20231109,152500,251754894,1606,1606,1606,1606,0
20231109,152400,251754894,1606,1606,1606,1606,0
20231109,152300,251754894,1606,1606,1606,1606,0
20231109,152200,251754894,1606,1606,1606,1606,0
20231109,152100,251754894,1606,1606,1606,1606,0
20231109,152000,251754894,1606,1606,1606,1606,0
20231109,151900,251754894,1606,1606,1606,1605,1970
20231109,151800,248592659,1605,1606,1606,1605,228
20231109,151700,248226590,1605,1606,1606,1605,242
20231109,151600,247838095,1606,1607,1607,1605,505
20231109,151500,247027331,1606,1607,1607,1606,220
20231109,151400,246673986,1606,1607,1608,1606,745
20231109,151300,245477427,1607,1607,1607,1607,176
20231109,151200,245194595,1606,1606,1607,1606,228
20231109,151100,244828286,1606,1607,1607,1606,1295
20231109,151000,242748475,1606,1606,1606,1606,280
20231109,150900,242298795,1606,1608,1608,1606,612
20231109,150800,241315624,1608,1610,1610,1608,616
20231109,150700,240324362,1610,1611,1611,1610,1499
20231109,150600,237910701,1611,1611,1611,1611,162
20231109,150500,237649719,1611,1611,1611,1611,184
20231109,150400,237353295,1611,1611,1611,1611,147
20231109,150300,237116478,1611,1613,1613,1611,547
20231109,150200,236235067,1613,1613,1613,1613,17
20231109,150100,236207646,1614,1614,1614,1614,183
20231109,150000,235912284,1614,1615,1615,1614,117
20231109,145900,235723346,1617,1617,1617,1617,0
20231109,145800,235723346,1617,1617,1617,1617,200
20231109,145700,235399946,1619,1619,1619,1619,1
20231109,145600,235398327,1623,1615,1625,1615,285
20231109,145500,234936032,1615,1613,1615,1613,221
20231109,145400,234579160,1615,1614,1615,1614,200
20231109,145300,234256222,1613,1613,1613,1613,37
20231109,145200,234196541,1613,1613,1613,1613,40
20231109,145100,234132021,1614,1613,1614,1613,104
20231109,145000,233964175,1613,1613,1613,1613,28
20231109,144900,233919011,1613,1614,1614,1613,77
20231109,144800,233794798,1615,1615,1615,1614,81
20231109,144700,233664048,1614,1614,1614,1614,55
20231109,144600,233575278,1617,1617,1617,1617,15
20231109,144500,233551023,1616,1616,1616,1616,0
20231109,144400,233551023,1616,1616,1616,1616,0
20231109,144300,233551023,1616,1615,1616,1615,216
20231109,144200,233202086,1614,1614,1614,1614,0
20231109,144100,233202086,1614,1613,1614,1613,542
20231109,144000,232327827,1612,1612,1612,1612,54
20231109,143900,232240779,1612,1612,1612,1612,1196
20231109,143800,230312827,1611,1611,1611,1611,38
20231109,143700,230251609,1611,1611,1611,1611,138
20231109,143600,230029291,1611,1611,1611,1611,527
20231109,143500,229180294,1611,1611,1611,1611,47
20231109,143400,229104577,1611,1611,1611,1611,40
20231109,143300,229040137,1611,1613,1613,1611,1629
20231109,143200,226412634,1613,1613,1614,1613,134
20231109,143100,226196491,1613,1613,1613,1613,67
20231109,143000,226088420,1613,1613,1613,1613,696
20231109,142900,224965772,1614,1614,1614,1614,105
20231109,142800,224796302,1615,1615,1615,1615,32
20231109,142700,224744622,1615,1615,1615,1615,18
20231109,142600,224715552,1615,1615,1615,1615,66
20231109,142500,224608962,1615,1614,1615,1614,74
20231109,142400,224489469,1616,1614,1616,1614,61
20231109,142300,224390998,1614,1614,1614,1614,0
20231109,142200,224390998,1614,1614,1614,1614,0
20231109,142100,224390998,1614,1614,1614,1614,42
20231109,142000,224323210,1614,1612,1614,1612,394
20231109,141900,223687754,1611,1611,1611,1611,129
20231109,141800,223479935,1611,1610,1611,1610,202
20231109,141700,223154642,1613,1612,1613,1611,276
20231109,141600,222709766,1610,1610,1610,1610,17
20231109,141500,222682396,1610,1610,1610,1610,20
20231109,141400,222650196,1613,1613,1613,1613,999
20231109,141300,221038809,1613,1613,1613,1612,1210
20231109,141200,219087101,1613,1612,1613,1612,14
20231109,141100,219064531,1611,1609,1611,1609,362
20231109,141000,218481541,1610,1610,1610,1609,57
20231109,140900,218389788,1611,1610,1611,1610,86
20231109,140800,218251264,1611,1608,1611,1608,730
20231109,140700,217077246,1608,1608,1608,1608,40
20231109,140600,217012926,1608,1608,1608,1608,128
20231109,140500,216807102,1608,1608,1608,1608,48
20231109,140400,216729918,1608,1608,1608,1608,28
20231109,140300,216684894,1608,1608,1608,1608,34
20231109,140200,216630222,1609,1609,1609,1609,6
20231109,140100,216620568,1609,1609,1609,1609,0
20231109,140000,216620568,1609,1607,1609,1607,672
20231109,135900,215539914,1608,1608,1608,1608,1096
20231109,135800,213777546,1608,1607,1608,1607,68
20231109,135700,213668235,1607,1607,1607,1607,79
20231109,135600,213541282,1607,1607,1607,1607,23
20231109,135500,213504321,1607,1607,1607,1607,26
20231109,135400,213462539,1608,1608,1608,1608,0
20231109,135300,213462539,1608,1608,1608,1608,0
20231109,135200,213462539,1608,1608,1608,1608,17
20231109,135100,213435203,1608,1608,1608,1608,46
20231109,135000,213361235,1607,1608,1608,1607,192
20231109,134900,213052631,1607,1607,1607,1607,58
20231109,134800,212959425,1607,1607,1607,1607,0
20231109,134700,212959425,1607,1607,1607,1607,69
20231109,134600,212848542,1607,1607,1607,1607,33
20231109,134500,212795511,1607,1609,1609,1607,2010
20231109,134400,209563797,1610,1610,1610,1610,359
20231109,134300,208985807,1610,1610,1610,1610,68
20231109,134200,208876327,1610,1610,1610,1610,11
20231109,134100,208858617,1610,1616,1616,1610,1538
20231109,134000,206373351,1616,1616,1616,1616,0
20231109,133900,206373351,1616,1616,1616,1616,35
20231109,133800,206316791,1616,1616,1617,1616,231
20231109,133700,205943295,1616,1616,1617,1616,416
20231109,133600,205271038,1616,1616,1616,1616,31
20231109,133500,205220942,1616,1616,1616,1616,0
20231109,133400,205220942,1616,1616,1616,1616,11
20231109,133300,205203166,1616,1618,1618,1616,836
20231109,133200,203851365,1619,1619,1619,1619,1
20231109,133100,203849746,1618,1618,1618,1618,65
20231109,133000,203744576,1618,1617,1618,1617,16
20231109,132900,203718703,1617,1617,1617,1617,30
20231109,132800,203670193,1617,1617,1617,1617,43
20231109,132700,203600662,1618,1618,1618,1618,0
20231109,132600,203600662,1618,1617,1618,1617,645
20231109,132500,202557103,1617,1617,1617,1617,21
20231109,132400,202523146,1617,1617,1617,1617,10
20231109,132300,202506976,1617,1617,1617,1617,0
20231109,132200,202506976,1617,1617,1617,1617,2181
20231109,132100,198980299,1616,1616,1616,1616,33
20231109,132000,198926971,1616,1616,1616,1616,21
20231109,131900,198893035,1616,1616,1616,1616,71
20231109,131800,198778299,1616,1617,1617,1616,139
20231109,131700,198553546,1619,1616,1619,1616,12
20231109,131600,198534151,1621,1621,1621,1621,41
20231109,131500,198467690,1621,1621,1621,1621,9
20231109,131400,198453101,1621,1621,1621,1621,2
20231109,131300,198449859,1612,1611,1612,1611,1427
20231109,131200,196149552,1611,1611,1611,1611,1
20231109,131100,196147941,1617,1617,1617,1617,0
20231109,131000,196147941,1617,1617,1617,1617,1237
20231109,130900,194147712,1612,1608,1612,1608,12223
20231109,130800,174467786,1608,1608,1608,1608,50
20231109,130700,174387386,1608,1608,1608,1608,50
20231109,130600,174306986,1607,1607,1607,1607,0
20231109,130500,174306986,1607,1609,1609,1607,820
20231109,130400,172987686,1608,1608,1609,1608,862
20231109,130300,171601581,1608,1608,1608,1608,16
20231109,130200,171575853,1610,1609,1610,1609,51
20231109,130100,171493792,1609,1608,1609,1608,21
20231109,130000,171460021,1608,1608,1608,1608,8
20231109,125900,171447157,1608,1608,1608,1608,0
20231109,125800,171447157,1608,1608,1608,1608,297
20231109,125700,170969581,1610,1610,1610,1610,0
20231109,125600,170969581,1610,1608,1610,1608,123
20231109,125500,170771603,1608,1608,1608,1608,34
20231109,125400,170716931,1608,1608,1608,1608,7
20231109,125300,170705675,1608,1608,1608,1608,8
20231109,125200,170692811,1608,1608,1608,1608,8
20231109,125100,170679947,1608,1607,1608,1607,20
20231109,125000,170647795,1607,1607,1607,1607,8
20231109,124900,170634939,1607,1607,1607,1607,8
20231109,124800,170622083,1609,1609,1609,1609,4
20231109,124700,170615647,1610,1608,1610,1608,300
20231109,124600,170132813,1607,1607,1607,1607,39
20231109,124500,170070140,1608,1608,1608,1608,51
20231109,124400,169988132,1607,1607,1607,1607,9
20231109,124300,169973669,1607,1607,1607,1607,10
20231109,124200,169957599,1607,1607,1607,1607,67
20231109,124100,169849930,1607,1607,1607,1607,12
20231109,124000,169830646,1607,1607,1607,1607,29
20231109,123900,169784043,1607,1607,1607,1607,9
20231109,123800,169769580,1607,1607,1607,1607,51
20231109,123700,169687623,1607,1607,1607,1607,10
20231109,123600,169671553,1607,1607,1607,1607,319
20231109,123500,169158920,1607,1607,1607,1607,11
20231109,123400,169141243,1607,1607,1607,1607,44
20231109,123300,169070535,1607,1607,1607,1607,34
20231109,123200,169015897,1607,1608,1608,1607,25
20231109,123100,168975720,1607,1608,1608,1607,370
20231109,123000,168380997,1609,1608,1609,1608,22
20231109,122900,168345619,1608,1608,1608,1608,0
20231109,122800,168345619,1608,1608,1608,1608,12
20231109,122700,168326323,1608,1608,1608,1608,40
20231109,122600,168262003,1609,1609,1609,1609,6
20231109,122500,168252349,1608,1608,1609,1608,127
20231109,122400,168048089,1608,1608,1608,1608,23
20231109,122300,168011105,1608,1608,1608,1608,20
20231109,122200,167978945,1608,1609,1609,1608,84
20231109,122100,167843813,1608,1609,1609,1608,68
20231109,122000,167734411,1609,1609,1609,1609,15
20231109,121900,167710276,1609,1609,1609,1609,0
20231109,121800,167710276,1609,1609,1609,1609,15
20231109,121700,167686141,1609,1609,1609,1609,12
20231109,121600,167666833,1608,1607,1608,1606,224
20231109,121500,167306764,1607,1607,1607,1607,0
20231109,121400,167306764,1607,1607,1607,1607,94
20231109,121300,167155706,1607,1608,1608,1607,453
20231109,121200,166427692,1609,1609,1609,1608,311
20231109,121100,165927304,1609,1609,1609,1609,26
20231109,121000,165885470,1609,1609,1609,1609,49
20231109,120900,165806629,1609,1609,1609,1609,16
20231109,120800,165780885,1609,1609,1609,1609,47
20231109,120700,165705262,1609,1609,1609,1609,34
20231109,120600,165650556,1610,1611,1611,1610,1305
20231109,120500,163549201,1611,1611,1611,1611,5
20231109,120400,163541146,1613,1614,1614,1613,1714
20231109,120300,160775966,1614,1616,1616,1614,494
20231109,120200,159978153,1616,1615,1616,1615,67
20231109,120100,159869907,1616,1616,1616,1616,21
20231109,120000,159835971,1616,1615,1616,1615,19
20231109,115900,159805279,1615,1615,1615,1615,34
20231109,115800,159750369,1615,1615,1615,1615,39
20231109,115700,159687384,1615,1615,1615,1615,0
20231109,115600,159687384,1615,1615,1615,1615,10
20231109,115500,159671234,1615,1615,1615,1615,225
20231109,115400,159307859,1615,1615,1615,1615,13
20231109,115300,159286864,1615,1615,1615,1615,10
20231109,115200,159270714,1615,1615,1615,1615,10
20231109,115100,159254564,1615,1615,1615,1615,20
20231109,115000,159222264,1615,1621,1621,1615,25
20231109,114900,159181883,1621,1621,1621,1621,1
20231109,114800,159180262,1620,1620,1620,1620,0
20231109,114700,159180262,1620,1620,1620,1620,0
20231109,114600,159180262,1620,1617,1620,1617,117
20231109,114500,158990915,1615,1617,1617,1615,634
20231109,114400,157966985,1617,1617,1617,1617,0
20231109,114300,157966985,1617,1617,1617,1617,212
20231109,114200,157624181,1618,1618,1618,1617,28
20231109,114100,157578894,1618,1618,1618,1618,0
20231109,114000,157578894,1618,1618,1618,1618,14
20231109,113900,157556242,1618,1617,1618,1617,44
20231109,113800,157485087,1617,1617,1617,1617,0
20231109,113700,157485087,1617,1617,1617,1617,0
20231109,113600,157485087,1617,1617,1617,1617,0
20231109,113500,157485087,1617,1615,1617,1615,262
20231109,113400,157061717,1618,1619,1619,1618,171
20231109,113300,156784988,1620,1620,1620,1620,23
20231109,113200,156747728,1620,1620,1620,1620,22
20231109,113100,156712088,1620,1622,1622,1620,4417
20231109,113000,149553834,1622,1622,1622,1622,12
20231109,112900,149534370,1622,1622,1622,1622,58
20231109,112800,149440294,1622,1622,1622,1622,0
20231109,112700,149440294,1622,1622,1622,1622,0
20231109,112600,149440294,1622,1622,1622,1622,22
20231109,112500,149404610,1622,1622,1622,1622,59
20231109,112400,149308912,1622,1622,1623,1622,44
20231109,112300,149237543,1622,1622,1622,1622,90
20231109,112200,149091563,1622,1622,1622,1622,48
20231109,112100,149013707,1622,1624,1625,1622,40
20231109,112000,148948822,1623,1624,1624,1623,25
20231109,111900,148908246,1622,1622,1622,1622,32
20231109,111800,148856342,1624,1623,1624,1623,100
20231109,111700,148693967,1622,1622,1622,1622,10
20231109,111600,148677747,1622,1623,1623,1622,109
20231109,111500,148500921,1623,1623,1623,1623,45
20231109,111400,148427886,1622,1622,1622,1622,22
20231109,111300,148392202,1622,1622,1622,1622,157
20231109,111200,148137548,1622,1622,1622,1622,56
20231109,111100,148046716,1623,1622,1623,1622,72
20231109,111000,147929918,1622,1623,1623,1622,71
20231109,110900,147814726,1623,1623,1623,1623,10
20231109,110800,147798496,1623,1623,1623,1623,0
20231109,110700,147798496,1623,1623,1623,1623,66
20231109,110600,147691378,1622,1622,1622,1622,58
20231109,110500,147597302,1620,1620,1620,1620,52
20231109,110400,147513062,1620,1620,1620,1620,0
20231109,110300,147513062,1620,1620,1620,1620,0
20231109,110200,147513062,1620,1624,1624,1620,99
20231109,110100,147352478,1624,1620,1624,1620,791
20231109,110000,146067898,1620,1620,1620,1620,1208
20231109,105900,144110938,1620,1620,1620,1620,0
20231109,105800,144110938,1620,1621,1621,1620,2201
20231109,105700,140543313,1627,1627,1627,1627,0
20231109,105600,140543313,1627,1627,1627,1627,0
20231109,105500,140543313,1627,1623,1627,1621,972
20231109,105400,138967692,1628,1628,1628,1628,0
20231109,105300,138967692,1628,1628,1628,1628,0
20231109,105200,138967692,1628,1628,1628,1628,6
20231109,105100,138957924,1628,1628,1628,1628,1
20231109,105000,138956296,1625,1625,1625,1625,0
20231109,104900,138956296,1625,1625,1625,1625,0
20231109,104800,138956296,1625,1625,1625,1625,0
20231109,104700,138956296,1625,1625,1625,1625,0
20231109,104600,138956296,1625,1624,1625,1624,90
20231109,104500,138810060,1622,1624,1624,1622,563
20231109,104400,137896814,1624,1624,1624,1624,189
20231109,104300,137589878,1627,1627,1627,1627,0
20231109,104200,137589878,1627,1627,1627,1627,63
20231109,104100,137487377,1627,1627,1627,1627,2
20231109,104000,137484123,1628,1628,1628,1628,0
20231109,103900,137484123,1628,1628,1628,1628,30
20231109,103800,137435283,1628,1628,1628,1628,10
20231109,103700,137419003,1630,1627,1630,1627,10
20231109,103600,137402727,1633,1633,1633,1633,1
20231109,103500,137401094,1624,1624,1624,1624,673
20231109,103400,136308142,1623,1620,1623,1620,2089
20231109,103300,132919822,1620,1620,1622,1620,1115
20231109,103200,131112458,1620,1622,1622,1620,34
20231109,103100,131057314,1624,1624,1624,1624,0
20231109,103000,131057314,1624,1624,1624,1624,0
20231109,102900,131057314,1624,1624,1624,1624,0
20231109,102800,131057314,1624,1624,1624,1624,9
20231109,102700,131042698,1620,1620,1620,1620,0
20231109,102600,131042698,1620,1620,1620,1620,0
20231109,102500,131042698,1620,1623,1624,1620,600
20231109,102400,130070331,1622,1620,1622,1620,66
20231109,102300,129963356,1621,1620,1621,1620,257
20231109,102200,129546981,1620,1620,1620,1620,1
20231109,102100,129545361,1620,1620,1620,1620,1
20231109,102000,129543741,1614,1614,1614,1614,0
20231109,101900,129543741,1614,1613,1614,1613,1047
20231109,101800,127854882,1612,1611,1612,1611,365
20231109,101700,127266855,1611,1607,1611,1607,1035
20231109,101600,125602536,1607,1607,1607,1607,48
20231109,101500,125525400,1610,1610,1610,1610,0
20231109,101400,125525400,1610,1610,1610,1610,21
20231109,101300,125491590,1610,1609,1610,1609,39
20231109,101200,125428836,1610,1610,1610,1610,0
20231109,101100,125428836,1610,1610,1610,1610,118
20231109,101000,125238856,1610,1607,1610,1607,1062
20231109,100900,123529078,1607,1607,1607,1607,30
20231109,100800,123480868,1608,1610,1610,1608,111
20231109,100700,123302378,1612,1612,1612,1612,485
20231109,100600,122520558,1613,1613,1613,1613,1
20231109,100500,122518945,1613,1613,1613,1613,1000
20231109,100400,120905945,1612,1610,1612,1610,153
20231109,100300,120659426,1610,1610,1610,1610,10
20231109,100200,120643326,1610,1610,1610,1610,0
20231109,100100,120643326,1610,1610,1610,1609,472
20231109,100000,119883440,1610,1610,1610,1610,2
20231109,095900,119880220,1610,1610,1610,1610,5411
20231109,095800,111168510,1610,1606,1612,1606,5677
20231109,095700,102032053,1604,1611,1611,1604,476
20231109,095600,101266528,1611,1604,1611,1604,4349
20231109,095500,94274378,1602,1599,1602,1596,5338
20231109,095400,85736363,1599,1600,1600,1599,2398
20231109,095300,81899777,1600,1603,1603,1600,4387
20231109,095200,74874776,1603,1606,1606,1603,5994
20231109,095100,65256048,1607,1609,1609,1607,206
20231109,095000,64924694,1609,1607,1609,1606,212
20231109,094900,64583945,1611,1612,1612,1611,1342
20231109,094800,62421883,1617,1608,1617,1607,2349
20231109,094700,58644694,1609,1611,1611,1609,38
20231109,094600,58583514,1611,1611,1611,1611,8
20231109,094500,58570626,1613,1616,1616,1613,511
20231109,094400,57745846,1616,1616,1616,1616,94
20231109,094300,57593942,1613,1612,1613,1612,374
20231109,094200,56990729,1610,1610,1610,1610,325
20231109,094100,56467479,1607,1607,1607,1607,0
20231109,094000,56467479,1607,1610,1611,1607,989
20231109,093900,54875607,1610,1613,1613,1608,1580
20231109,093800,52334310,1613,1621,1621,1613,4235
20231109,093700,45476520,1621,1621,1621,1621,12
20231109,093600,45457068,1621,1623,1623,1621,274
20231109,093500,45012650,1623,1623,1623,1623,72
20231109,093400,44895794,1626,1623,1627,1623,95
20231109,093300,44741584,1632,1633,1633,1627,381
20231109,093200,44120603,1634,1634,1634,1634,1
20231109,093100,44118969,1634,1634,1634,1634,7
20231109,093000,44107531,1636,1636,1636,1636,6
20231109,092900,44097715,1636,1636,1636,1636,4
20231109,092800,44091171,1631,1625,1631,1625,620
20231109,092700,43083250,1625,1631,1631,1625,218
20231109,092600,42728988,1625,1625,1625,1625,0
20231109,092500,42728988,1625,1632,1632,1625,1246
20231109,092400,40699012,1637,1637,1637,1637,10
20231109,092300,40682642,1632,1632,1632,1632,48
20231109,092200,40604306,1632,1632,1637,1632,1398
20231109,092100,38317771,1633,1632,1633,1632,150
20231109,092000,38072869,1637,1637,1637,1637,3
20231109,091900,38067958,1634,1634,1637,1634,593
20231109,091800,37097574,1639,1644,1644,1639,99
20231109,091700,36934948,1644,1639,1644,1639,1204
20231109,091600,34960372,1637,1627,1637,1627,2502
20231109,091500,30868001,1626,1626,1627,1625,209
20231109,091400,30528151,1626,1620,1626,1620,636
20231109,091300,29497680,1620,1608,1620,1608,1178
20231109,091200,27598474,1609,1608,1614,1608,1165
20231109,091100,25723360,1603,1603,1603,1603,450
20231109,091000,25002010,1603,1611,1611,1603,2608
20231109,090900,20815060,1614,1622,1622,1614,1358
20231109,090800,18619580,1620,1628,1628,1620,4896
20231109,090700,10669212,1625,1632,1634,1625,510
20231109,090600,9837208,1634,1634,1634,1634,0
20231109,090500,9837208,1634,1634,1634,1634,0
20231109,090400,9837208,1634,1630,1636,1630,2831
20231109,090300,5210264,1637,1634,1637,1634,200
20231109,090200,4883037,1634,1634,1634,1634,3
20231109,090100,4878135,1635,1621,1635,1621,2233
20231109,090000,1228710,1623,1620,1623,1620,758