stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185900,275436970,1615,1615,1615,1615,7467
20231123,185800,275436970,1615,1615,1615,1615,0
20231123,185700,275436970,1615,1615,1615,1615,0
20231123,185600,275436970,1615,1615,1615,1615,0
20231123,185500,275436970,1615,1615,1615,1615,0
20231123,185400,275436970,1615,1615,1615,1615,0
20231123,185300,275436970,1615,1615,1615,1615,0
20231123,185200,275436970,1615,1615,1615,1615,0
20231123,185100,275436970,1615,1615,1615,1615,0
20231123,185000,275436970,1615,1615,1615,1615,0
20231123,184900,275436970,1615,1615,1615,1615,0
20231123,184800,275436970,1615,1615,1615,1615,0
20231123,184700,275436970,1615,1615,1615,1615,0
20231123,184600,275436970,1615,1615,1615,1615,0
20231123,184500,275436970,1615,1615,1615,1615,0
20231123,184400,275436970,1615,1615,1615,1615,0
20231123,184300,275436970,1615,1615,1615,1615,0
20231123,184200,275436970,1615,1615,1615,1615,0
20231123,184100,275436970,1615,1615,1615,1615,0
20231123,184000,275436970,1615,1615,1615,1615,0
20231123,183900,275436970,1615,1615,1615,1615,0
20231123,183800,275436970,1615,1615,1615,1615,0
20231123,183700,275436970,1615,1615,1615,1615,0
20231123,183600,275436970,1615,1615,1615,1615,0
20231123,183500,275436970,1615,1615,1615,1615,0
20231123,183400,275436970,1615,1615,1615,1615,0
20231123,183300,275436970,1615,1615,1615,1615,0
20231123,183200,275436970,1615,1615,1615,1615,0
20231123,183100,275436970,1615,1615,1615,1615,0
20231123,183000,275436970,1615,1615,1615,1615,0
20231123,182900,275436970,1615,1615,1615,1615,7467
20231123,182800,275436970,1615,1615,1615,1615,0
20231123,182700,275436970,1615,1615,1615,1615,0
20231123,182600,275436970,1615,1615,1615,1615,0
20231123,182500,275436970,1615,1615,1615,1615,0
20231123,182400,275436970,1615,1615,1615,1615,0
20231123,182300,275436970,1615,1615,1615,1615,0
20231123,182200,275436970,1615,1615,1615,1615,0
20231123,182100,275436970,1615,1615,1615,1615,0
20231123,182000,275436970,1615,1615,1615,1615,0
20231123,181900,275436970,1615,1615,1615,1615,0
20231123,181800,275436970,1615,1615,1615,1615,0
20231123,181700,275436970,1615,1615,1615,1615,0
20231123,181600,275436970,1615,1615,1615,1615,0
20231123,181500,275436970,1615,1615,1615,1615,0
20231123,181400,275436970,1615,1615,1615,1615,0
20231123,181300,275436970,1615,1615,1615,1615,0
20231123,181200,275436970,1615,1615,1615,1615,0
20231123,181100,275436970,1615,1615,1615,1615,0
20231123,181000,275436970,1615,1615,1615,1615,0
20231123,180900,275436970,1615,1615,1615,1615,0
20231123,180800,275436970,1615,1615,1615,1615,0
20231123,180700,275436970,1615,1615,1615,1615,0
20231123,180600,275436970,1615,1615,1615,1615,0
20231123,180500,275436970,1615,1615,1615,1615,0
20231123,180400,275436970,1615,1615,1615,1615,0
20231123,180300,275436970,1615,1615,1615,1615,0
20231123,180200,275436970,1615,1615,1615,1615,0
20231123,180100,275436970,1615,1615,1615,1615,0
20231123,180000,275436970,1615,1615,1615,1615,0
20231123,175900,275436970,1615,1615,1615,1615,7467
20231123,175800,275436970,1615,1615,1615,1615,0
20231123,175700,275436970,1615,1615,1615,1615,0
20231123,175600,275436970,1615,1615,1615,1615,0
20231123,175500,275436970,1615,1615,1615,1615,0
20231123,175400,275436970,1615,1615,1615,1615,0
20231123,175300,275436970,1615,1615,1615,1615,0
20231123,175200,275436970,1615,1615,1615,1615,0
20231123,175100,275436970,1615,1615,1615,1615,0
20231123,175000,275436970,1615,1615,1615,1615,0
20231123,174900,275436970,1615,1615,1615,1615,0
20231123,174800,275436970,1615,1615,1615,1615,0
20231123,174700,275436970,1615,1615,1615,1615,0
20231123,174600,275436970,1615,1615,1615,1615,0
20231123,174500,275436970,1615,1615,1615,1615,0
20231123,174400,275436970,1615,1615,1615,1615,0
20231123,174300,275436970,1615,1615,1615,1615,0
20231123,174200,275436970,1615,1615,1615,1615,0
20231123,174100,275436970,1615,1615,1615,1615,0
20231123,174000,275436970,1615,1615,1615,1615,0
20231123,173900,275436970,1615,1615,1615,1615,0
20231123,173800,275436970,1615,1615,1615,1615,0
20231123,173700,275436970,1615,1615,1615,1615,0
20231123,173600,275436970,1615,1615,1615,1615,0
20231123,173500,275436970,1615,1615,1615,1615,0
20231123,173400,275436970,1615,1615,1615,1615,0
20231123,173300,275436970,1615,1615,1615,1615,0
20231123,173200,275436970,1615,1615,1615,1615,0
20231123,173100,275436970,1615,1615,1615,1615,0
20231123,173000,275436970,1615,1615,1615,1615,0
20231123,172900,275436970,1615,1615,1615,1615,7467
20231123,172800,275436970,1615,1615,1615,1615,0
20231123,172700,275436970,1615,1615,1615,1615,0
20231123,172600,275436970,1615,1615,1615,1615,0
20231123,172500,275436970,1615,1615,1615,1615,0
20231123,172400,275436970,1615,1615,1615,1615,0
20231123,172300,275436970,1615,1615,1615,1615,0
20231123,172200,275436970,1615,1615,1615,1615,0
20231123,172100,275436970,1615,1615,1615,1615,0
20231123,172000,275436970,1615,1615,1615,1615,0
20231123,171900,275436970,1615,1615,1615,1615,0
20231123,171800,275436970,1615,1615,1615,1615,0
20231123,171700,275436970,1615,1615,1615,1615,0
20231123,171600,275436970,1615,1615,1615,1615,0
20231123,171500,275436970,1615,1615,1615,1615,0
20231123,171400,275436970,1615,1615,1615,1615,0
20231123,171300,275436970,1615,1615,1615,1615,0
20231123,171200,275436970,1615,1615,1615,1615,0
20231123,171100,275436970,1615,1615,1615,1615,0
20231123,171000,275436970,1615,1615,1615,1615,0
20231123,170900,275436970,1615,1615,1615,1615,0
20231123,170800,275436970,1615,1615,1615,1615,0
20231123,170700,275436970,1615,1615,1615,1615,0
20231123,170600,275436970,1615,1615,1615,1615,0
20231123,170500,275436970,1615,1615,1615,1615,0
20231123,170400,275436970,1615,1615,1615,1615,0
20231123,170300,275436970,1615,1615,1615,1615,0
20231123,170200,275436970,1615,1615,1615,1615,0
20231123,170100,275436970,1615,1615,1615,1615,0
20231123,170000,275436970,1615,1615,1615,1615,0
20231123,165900,275436970,1615,1615,1615,1615,7467
20231123,165800,275436970,1615,1615,1615,1615,0
20231123,165700,275436970,1615,1615,1615,1615,0
20231123,165600,275436970,1615,1615,1615,1615,0
20231123,165500,275436970,1615,1615,1615,1615,0
20231123,165400,275436970,1615,1615,1615,1615,0
20231123,165300,275436970,1615,1615,1615,1615,0
20231123,165200,275436970,1615,1615,1615,1615,0
20231123,165100,275436970,1615,1615,1615,1615,0
20231123,165000,275436970,1615,1615,1615,1615,0
20231123,164900,275436970,1615,1615,1615,1615,0
20231123,164800,275436970,1615,1615,1615,1615,0
20231123,164700,275436970,1615,1615,1615,1615,0
20231123,164600,275436970,1615,1615,1615,1615,0
20231123,164500,275436970,1615,1615,1615,1615,0
20231123,164400,275436970,1615,1615,1615,1615,0
20231123,164300,275436970,1615,1615,1615,1615,0
20231123,164200,275436970,1615,1615,1615,1615,0
20231123,164100,275436970,1615,1615,1615,1615,0
20231123,164000,275436970,1615,1615,1615,1615,0
20231123,163900,275436970,1615,1615,1615,1615,0
20231123,163800,275436970,1615,1615,1615,1615,0
20231123,163700,275436970,1615,1615,1615,1615,0
20231123,163600,275436970,1615,1615,1615,1615,0
20231123,163500,275436970,1615,1615,1615,1615,0
20231123,163400,275436970,1615,1615,1615,1615,0
20231123,163300,275436970,1615,1615,1615,1615,0
20231123,163200,275436970,1615,1615,1615,1615,0
20231123,163100,275436970,1615,1615,1615,1615,0
20231123,163000,275436970,1615,1615,1615,1615,0
20231123,162900,275436970,1615,1615,1615,1615,7467
20231123,162800,275436970,1615,1615,1615,1615,0
20231123,162700,275436970,1615,1615,1615,1615,0
20231123,162600,275436970,1615,1615,1615,1615,0
20231123,162500,275436970,1615,1615,1615,1615,0
20231123,162400,275436970,1615,1615,1615,1615,0
20231123,162300,275436970,1615,1615,1615,1615,0
20231123,162200,275436970,1615,1615,1615,1615,0
20231123,162100,275436970,1615,1615,1615,1615,0
20231123,162000,275436970,1615,1615,1615,1615,0
20231123,161900,275436970,1615,1615,1615,1615,0
20231123,161800,275436970,1615,1615,1615,1615,0
20231123,161700,275436970,1615,1615,1615,1615,0
20231123,161600,275436970,1615,1615,1615,1615,0
20231123,161500,275436970,1615,1615,1615,1615,0
20231123,161400,275436970,1615,1615,1615,1615,0
20231123,161300,275436970,1615,1615,1615,1615,0
20231123,161200,275436970,1615,1615,1615,1615,0
20231123,161100,275436970,1615,1615,1615,1615,0
20231123,161000,275436970,1615,1615,1615,1615,0
20231123,160900,275436970,1615,1615,1615,1615,0
20231123,160800,275436970,1615,1615,1615,1615,0
20231123,160700,275436970,1615,1615,1615,1615,0
20231123,160600,275436970,1615,1615,1615,1615,0
20231123,160500,275436970,1615,1615,1615,1615,0
20231123,160400,275436970,1615,1615,1615,1615,0
20231123,160300,275436970,1615,1615,1615,1615,0
20231123,160200,275436970,1615,1615,1615,1615,0
20231123,160100,275436970,1615,1615,1615,1615,0
20231123,160000,275436970,1615,1615,1615,1615,0
20231123,155900,275436970,1615,1615,1615,1615,7467
20231123,155800,275436970,1615,1615,1615,1615,0
20231123,155700,275436970,1615,1615,1615,1615,0
20231123,155600,275436970,1615,1615,1615,1615,0
20231123,155500,275436970,1615,1615,1615,1615,0
20231123,155400,275436970,1615,1615,1615,1615,0
20231123,155300,275436970,1615,1615,1615,1615,0
20231123,155200,275436970,1615,1615,1615,1615,0
20231123,155100,275436970,1615,1615,1615,1615,0
20231123,155000,275436970,1615,1615,1615,1615,0
20231123,154900,275436970,1615,1615,1615,1615,0
20231123,154800,275436970,1615,1615,1615,1615,0
20231123,154700,275436970,1615,1615,1615,1615,0
20231123,154600,275436970,1615,1615,1615,1615,0
20231123,154500,275436970,1615,1615,1615,1615,0
20231123,154400,275436970,1615,1615,1615,1615,0
20231123,154300,275436970,1615,1615,1615,1615,0
20231123,154200,275436970,1615,1615,1615,1615,0
20231123,154100,275436970,1615,1615,1615,1615,0
20231123,154000,275436970,1615,1615,1615,1615,0
20231123,153900,275436970,1615,1615,1615,1615,0
20231123,153800,275436970,1615,1615,1615,1615,0
20231123,153700,275436970,1615,1615,1615,1615,0
20231123,153600,275436970,1615,1615,1615,1615,0
20231123,153500,275436970,1615,1615,1615,1615,0
20231123,153400,275436970,1615,1615,1615,1615,0
20231123,153300,275436970,1615,1615,1615,1615,0
20231123,153200,275436970,1615,1615,1615,1615,0
20231123,153100,275436970,1615,1615,1615,1615,0
20231123,153000,275436970,1615,1615,1615,1615,7467
20231123,152900,263377765,1612,1612,1612,1612,0
20231123,152800,263377765,1612,1612,1612,1612,0
20231123,152700,263377765,1612,1612,1612,1612,0
20231123,152600,263377765,1612,1612,1612,1612,0
20231123,152500,263377765,1612,1612,1612,1612,0
20231123,152400,263377765,1612,1612,1612,1612,0
20231123,152300,263377765,1612,1612,1612,1612,0
20231123,152200,263377765,1612,1612,1612,1612,0
20231123,152100,263377765,1612,1612,1612,1612,0
20231123,152000,263377765,1612,1612,1612,1612,0
20231123,151900,263377765,1612,1613,1613,1612,197
20231123,151800,263060113,1616,1616,1616,1611,3635
20231123,151700,257201701,1615,1615,1615,1615,3
20231123,151600,257196856,1616,1616,1616,1616,0
20231123,151500,257196856,1616,1616,1616,1616,2
20231123,151400,257193624,1615,1616,1616,1615,675
20231123,151300,256103490,1616,1616,1616,1616,50
20231123,151200,256022690,1615,1615,1615,1615,0
20231123,151100,256022690,1615,1615,1615,1615,367
20231123,151000,255429985,1615,1615,1615,1615,0
20231123,150900,255429985,1615,1615,1616,1615,1850
20231123,150800,252442190,1614,1613,1614,1613,796
20231123,150700,251157448,1615,1612,1615,1612,1728
20231123,150600,248371903,1612,1612,1612,1612,39
20231123,150500,248309035,1612,1613,1615,1612,460
20231123,150400,247566813,1614,1614,1614,1614,175
20231123,150300,247284363,1615,1615,1615,1615,10
20231123,150200,247268213,1615,1615,1615,1615,10
20231123,150100,247252063,1615,1615,1615,1615,50
20231123,150000,247171313,1615,1615,1615,1615,0
20231123,145900,247171313,1615,1615,1615,1615,70
20231123,145800,247058263,1616,1616,1616,1616,0
20231123,145700,247058263,1616,1616,1616,1616,0
20231123,145600,247058263,1616,1616,1616,1616,0
20231123,145500,247058263,1616,1616,1616,1616,2
20231123,145400,247055031,1616,1616,1616,1616,0
20231123,145300,247055031,1616,1616,1616,1616,635
20231123,145200,246028871,1613,1614,1614,1613,200
20231123,145100,245706194,1616,1616,1616,1616,35
20231123,145000,245649634,1614,1614,1614,1614,161
20231123,144900,245389780,1616,1616,1616,1616,0
20231123,144800,245389780,1616,1616,1616,1616,0
20231123,144700,245389780,1616,1616,1616,1616,0
20231123,144600,245389780,1616,1616,1616,1616,10
20231123,144500,245373620,1616,1616,1616,1616,203
20231123,144400,245045572,1616,1616,1616,1616,72
20231123,144300,244929220,1616,1616,1616,1616,5
20231123,144200,244921140,1615,1615,1615,1615,0
20231123,144100,244921140,1615,1615,1615,1615,4815
20231123,144000,237144915,1615,1615,1615,1615,0
20231123,143900,237144915,1615,1615,1615,1615,1607
20231123,143800,234549610,1615,1615,1615,1615,0
20231123,143700,234549610,1615,1615,1615,1615,612
20231123,143600,233561230,1617,1617,1617,1617,40
20231123,143500,233496550,1617,1617,1617,1617,5
20231123,143400,233488465,1617,1617,1617,1617,96
20231123,143300,233333233,1615,1615,1615,1615,2114
20231123,143200,229919123,1615,1617,1617,1615,1029
20231123,143100,228257261,1617,1617,1617,1617,5
20231123,143000,228249176,1617,1617,1617,1617,10
20231123,142900,228233006,1617,1617,1617,1616,2610
20231123,142800,224014046,1619,1617,1619,1617,15
20231123,142700,223989787,1617,1617,1617,1617,1399
20231123,142600,221727604,1618,1618,1618,1618,1391
20231123,142500,219476966,1619,1619,1619,1619,236
20231123,142400,219094882,1619,1620,1620,1619,266
20231123,142300,218664088,1623,1623,1623,1623,0
20231123,142200,218664088,1623,1623,1623,1623,0
20231123,142100,218664088,1623,1623,1623,1623,0
20231123,142000,218664088,1623,1623,1623,1623,19
20231123,141900,218633251,1623,1623,1623,1623,0
20231123,141800,218633251,1623,1623,1623,1623,0
20231123,141700,218633251,1623,1620,1623,1620,49
20231123,141600,218553769,1620,1621,1621,1620,3531
20231123,141500,212832503,1621,1621,1621,1621,0
20231123,141400,212832503,1621,1621,1621,1621,0
20231123,141300,212832503,1621,1621,1621,1621,0
20231123,141200,212832503,1621,1621,1621,1621,0
20231123,141100,212832503,1621,1621,1621,1621,0
20231123,141000,212832503,1621,1621,1621,1621,39
20231123,140900,212769284,1621,1621,1621,1621,1
20231123,140800,212767663,1621,1621,1621,1621,0
20231123,140700,212767663,1621,1622,1622,1621,1000
20231123,140600,211146342,1622,1622,1622,1622,0
20231123,140500,211146342,1622,1622,1622,1622,0
20231123,140400,211146342,1622,1623,1623,1622,161
20231123,140300,210885189,1627,1627,1627,1627,0
20231123,140200,210885189,1627,1627,1627,1627,0
20231123,140100,210885189,1627,1627,1627,1627,0
20231123,140000,210885189,1627,1627,1627,1627,33
20231123,135900,210831498,1627,1627,1627,1627,0
20231123,135800,210831498,1627,1627,1627,1627,20
20231123,135700,210798958,1623,1623,1623,1623,0
20231123,135600,210798958,1623,1623,1623,1623,0
20231123,135500,210798958,1623,1623,1623,1623,0
20231123,135400,210798958,1623,1623,1623,1623,6809
20231123,135300,199747951,1624,1624,1624,1624,60
20231123,135200,199650511,1627,1627,1627,1627,37
20231123,135100,199590312,1627,1624,1627,1624,461
20231123,135000,198841645,1624,1624,1624,1624,2052
20231123,134900,195509197,1624,1624,1624,1624,0
20231123,134800,195509197,1624,1624,1624,1624,152
20231123,134700,195262349,1624,1624,1624,1624,0
20231123,134600,195262349,1624,1624,1624,1624,546
20231123,134500,194375645,1624,1624,1624,1624,2
20231123,134400,194372397,1624,1624,1624,1624,0
20231123,134300,194372397,1624,1627,1627,1624,186
20231123,134200,194070115,1627,1627,1627,1627,0
20231123,134100,194070115,1627,1625,1627,1625,163
20231123,134000,193805236,1626,1625,1626,1625,29
20231123,133900,193758109,1625,1625,1625,1625,47
20231123,133800,193681734,1625,1625,1625,1625,300
20231123,133700,193194234,1626,1626,1626,1626,10
20231123,133600,193177974,1627,1627,1627,1627,7
20231123,133500,193166585,1627,1627,1627,1627,0
20231123,133400,193166585,1627,1627,1627,1627,0
20231123,133300,193166585,1627,1627,1627,1627,0
20231123,133200,193166585,1627,1627,1627,1627,0
20231123,133100,193166585,1627,1627,1627,1627,1
20231123,133000,193164958,1627,1627,1627,1627,0
20231123,132900,193164958,1627,1627,1627,1627,0
20231123,132800,193164958,1627,1627,1627,1627,0
20231123,132700,193164958,1627,1627,1627,1627,102
20231123,132600,192999004,1627,1626,1627,1626,120
20231123,132500,192803766,1625,1627,1627,1625,2450
20231123,132400,188821230,1627,1627,1627,1627,0
20231123,132300,188821230,1627,1627,1627,1627,0
20231123,132200,188821230,1627,1627,1627,1627,0
20231123,132100,188821230,1627,1627,1627,1627,234
20231123,132000,188440512,1627,1627,1627,1627,400
20231123,131900,187789712,1626,1626,1626,1626,23
20231123,131800,187752314,1626,1626,1626,1626,1261
20231123,131700,185701928,1630,1630,1630,1630,0
20231123,131600,185701928,1630,1630,1630,1630,0
20231123,131500,185701928,1630,1630,1630,1630,0
20231123,131400,185701928,1630,1630,1630,1630,0
20231123,131300,185701928,1630,1630,1630,1630,0
20231123,131200,185701928,1630,1630,1630,1630,0
20231123,131100,185701928,1630,1630,1630,1630,0
20231123,131000,185701928,1630,1630,1630,1630,11
20231123,130900,185683998,1630,1630,1630,1630,33
20231123,130800,185630208,1630,1630,1630,1630,0
20231123,130700,185630208,1630,1629,1630,1629,1000
20231123,130600,184000210,1627,1628,1628,1627,2000
20231123,130500,180745396,1629,1629,1629,1629,1
20231123,130400,180743767,1628,1628,1628,1628,0
20231123,130300,180743767,1628,1628,1628,1628,188
20231123,130200,180437703,1629,1629,1629,1629,0
20231123,130100,180437703,1629,1629,1629,1629,100
20231123,130000,180274803,1629,1629,1629,1629,0
20231123,125900,180274803,1629,1629,1629,1629,52
20231123,125800,180190095,1629,1629,1629,1629,11
20231123,125700,180172176,1630,1630,1630,1630,0
20231123,125600,180172176,1630,1630,1630,1630,1000
20231123,125500,178542176,1629,1629,1629,1629,1300
20231123,125400,176424476,1630,1630,1630,1630,0
20231123,125300,176424476,1630,1630,1630,1630,0
20231123,125200,176424476,1630,1630,1630,1630,33
20231123,125100,176370686,1629,1629,1629,1629,42
20231123,125000,176302268,1629,1629,1629,1629,0
20231123,124900,176302268,1629,1629,1629,1629,658
20231123,124800,175230386,1628,1628,1628,1628,30
20231123,124700,175181546,1628,1628,1628,1628,28
20231123,124600,175135962,1629,1628,1629,1628,1075
20231123,124500,173385787,1628,1628,1628,1628,995
20231123,124400,171765927,1630,1630,1630,1630,50
20231123,124300,171684427,1630,1630,1630,1630,1
20231123,124200,171682797,1628,1628,1628,1628,0
20231123,124100,171682797,1628,1628,1628,1628,155
20231123,124000,171430457,1628,1628,1628,1628,30
20231123,123900,171381617,1629,1629,1629,1629,10
20231123,123800,171365327,1629,1628,1629,1628,177
20231123,123700,171077161,1629,1631,1631,1629,7116
20231123,123600,159474735,1631,1631,1631,1631,0
20231123,123500,159474735,1631,1632,1632,1631,36
20231123,123400,159415985,1631,1631,1631,1631,0
20231123,123300,159415985,1631,1631,1631,1631,150
20231123,123200,159171335,1631,1631,1631,1631,161
20231123,123100,158908744,1632,1632,1632,1632,0
20231123,123000,158908744,1632,1632,1632,1632,0
20231123,122900,158908744,1632,1632,1632,1632,200
20231123,122800,158582344,1632,1633,1633,1632,357
20231123,122700,157999719,1631,1631,1631,1631,0
20231123,122600,157999719,1631,1631,1631,1631,0
20231123,122500,157999719,1631,1631,1631,1631,0
20231123,122400,157999719,1631,1631,1631,1631,0
20231123,122300,157999719,1631,1631,1631,1631,0
20231123,122200,157999719,1631,1631,1631,1631,0
20231123,122100,157999719,1631,1631,1631,1631,0
20231123,122000,157999719,1631,1631,1631,1631,0
20231123,121900,157999719,1631,1631,1631,1631,2
20231123,121800,157996457,1633,1632,1633,1632,123
20231123,121700,157795623,1632,1632,1632,1632,0
20231123,121600,157795623,1632,1632,1632,1632,0
20231123,121500,157795623,1632,1632,1632,1632,10
20231123,121400,157779303,1631,1631,1631,1631,19
20231123,121300,157748314,1632,1632,1632,1632,0
20231123,121200,157748314,1632,1632,1632,1632,1
20231123,121100,157746682,1632,1631,1632,1631,13
20231123,121000,157725467,1631,1631,1631,1631,0
20231123,120900,157725467,1631,1632,1632,1631,199
20231123,120800,157400860,1632,1632,1632,1632,32
20231123,120700,157348636,1632,1632,1632,1632,0
20231123,120600,157348636,1632,1632,1632,1632,0
20231123,120500,157348636,1632,1632,1632,1632,46
20231123,120400,157273564,1632,1632,1632,1632,0
20231123,120300,157273564,1632,1633,1633,1632,2612
20231123,120200,153009728,1633,1633,1633,1633,159
20231123,120100,152750081,1633,1633,1633,1633,71
20231123,120000,152634138,1633,1633,1633,1633,0
20231123,115900,152634138,1633,1633,1633,1633,1
20231123,115800,152632505,1633,1633,1633,1633,0
20231123,115700,152632505,1633,1633,1633,1633,0
20231123,115600,152632505,1633,1633,1633,1633,0
20231123,115500,152632505,1633,1633,1633,1633,0
20231123,115400,152632505,1633,1633,1633,1633,10
20231123,115300,152616175,1633,1633,1633,1633,10
20231123,115200,152599845,1633,1633,1633,1633,0
20231123,115100,152599845,1633,1633,1633,1633,16
20231123,115000,152573717,1633,1634,1634,1633,169
20231123,114900,152297640,1633,1633,1633,1633,0
20231123,114800,152297640,1633,1633,1633,1633,0
20231123,114700,152297640,1633,1633,1633,1633,0
20231123,114600,152297640,1633,1633,1633,1633,162
20231123,114500,152033094,1638,1638,1638,1638,0
20231123,114400,152033094,1638,1638,1638,1638,43
20231123,114300,151962660,1635,1635,1635,1635,3
20231123,114200,151957755,1633,1633,1633,1633,0
20231123,114100,151957755,1633,1633,1633,1633,0
20231123,114000,151957755,1633,1633,1633,1633,0
20231123,113900,151957755,1633,1633,1633,1633,0
20231123,113800,151957755,1633,1633,1633,1633,0
20231123,113700,151957755,1633,1633,1633,1633,0
20231123,113600,151957755,1633,1633,1633,1633,300
20231123,113500,151467855,1633,1633,1633,1633,0
20231123,113400,151467855,1633,1633,1633,1633,0
20231123,113300,151467855,1633,1633,1633,1633,0
20231123,113200,151467855,1633,1633,1633,1633,10
20231123,113100,151451525,1633,1633,1633,1633,2
20231123,113000,151448259,1633,1633,1633,1633,0
20231123,112900,151448259,1633,1633,1633,1633,88
20231123,112800,151304555,1635,1635,1635,1635,19
20231123,112700,151273490,1635,1635,1635,1635,35
20231123,112600,151216265,1632,1632,1632,1632,0
20231123,112500,151216265,1632,1632,1632,1632,0
20231123,112400,151216265,1632,1632,1632,1632,0
20231123,112300,151216265,1632,1633,1633,1632,162
20231123,112200,150951811,1635,1635,1635,1635,16
20231123,112100,150925651,1635,1635,1635,1635,3
20231123,112000,150920746,1635,1635,1635,1635,0
20231123,111900,150920746,1635,1635,1635,1635,0
20231123,111800,150920746,1635,1635,1635,1635,0
20231123,111700,150920746,1635,1635,1635,1635,9
20231123,111600,150906031,1635,1635,1635,1635,6
20231123,111500,150896221,1632,1632,1632,1632,0
20231123,111400,150896221,1632,1632,1632,1632,0
20231123,111300,150896221,1632,1632,1632,1632,0
20231123,111200,150896221,1632,1632,1632,1632,1239
20231123,111100,148874173,1632,1632,1632,1632,0
20231123,111000,148874173,1632,1633,1633,1632,431
20231123,110900,148170366,1633,1633,1633,1633,30
20231123,110800,148121376,1634,1633,1634,1633,229
20231123,110700,147747399,1633,1635,1635,1633,21
20231123,110600,147713084,1635,1635,1635,1635,1
20231123,110500,147711449,1635,1635,1635,1635,0
20231123,110400,147711449,1635,1634,1635,1634,5
20231123,110300,147703276,1635,1635,1635,1635,0
20231123,110200,147703276,1635,1635,1635,1635,0
20231123,110100,147703276,1635,1635,1635,1635,0
20231123,110000,147703276,1635,1635,1635,1635,0
20231123,105900,147703276,1635,1635,1635,1635,0
20231123,105800,147703276,1635,1635,1635,1635,5
20231123,105700,147695101,1634,1634,1634,1634,0
20231123,105600,147695101,1634,1634,1634,1634,266
20231123,105500,147260457,1635,1635,1635,1635,0
20231123,105400,147260457,1635,1635,1635,1635,0
20231123,105300,147260457,1635,1635,1635,1634,564
20231123,105200,146338817,1635,1635,1635,1635,0
20231123,105100,146338817,1635,1635,1635,1635,0
20231123,105000,146338817,1635,1636,1636,1635,412
20231123,104900,145665192,1635,1635,1635,1635,0
20231123,104800,145665192,1635,1635,1635,1635,0
20231123,104700,145665192,1635,1635,1635,1635,0
20231123,104600,145665192,1635,1635,1635,1635,40
20231123,104500,145599792,1635,1635,1635,1635,0
20231123,104400,145599792,1635,1635,1635,1635,0
20231123,104300,145599792,1635,1636,1636,1635,550
20231123,104200,144700205,1638,1638,1638,1638,10
20231123,104100,144683825,1640,1639,1640,1639,237
20231123,104000,144295250,1640,1640,1640,1640,0
20231123,103900,144295250,1640,1640,1640,1640,1
20231123,103800,144293610,1639,1639,1639,1639,0
20231123,103700,144293610,1639,1638,1639,1638,227
20231123,103600,143921574,1638,1637,1638,1637,1071
20231123,103500,142167277,1635,1635,1635,1635,0
20231123,103400,142167277,1635,1635,1635,1635,0
20231123,103300,142167277,1635,1635,1635,1635,1891
20231123,103200,139075492,1634,1634,1634,1634,173
20231123,103100,138792810,1634,1634,1634,1634,45
20231123,103000,138719280,1634,1634,1634,1634,0
20231123,102900,138719280,1634,1633,1634,1633,522
20231123,102800,137866664,1632,1633,1633,1632,46
20231123,102700,137791549,1632,1633,1633,1632,33
20231123,102600,137737682,1632,1632,1632,1632,560
20231123,102500,136823762,1632,1632,1632,1632,50
20231123,102400,136742162,1632,1632,1632,1632,0
20231123,102300,136742162,1632,1632,1632,1632,19
20231123,102200,136711154,1632,1632,1632,1632,21
20231123,102100,136676882,1633,1633,1633,1633,50
20231123,102000,136595232,1633,1633,1633,1633,100
20231123,101900,136431932,1632,1633,1633,1632,44
20231123,101800,136360090,1633,1633,1633,1633,959
20231123,101700,134794043,1633,1633,1633,1633,0
20231123,101600,134794043,1633,1633,1633,1633,0
20231123,101500,134794043,1633,1633,1633,1633,0
20231123,101400,134794043,1633,1633,1633,1633,0
20231123,101300,134794043,1633,1633,1633,1633,0
20231123,101200,134794043,1633,1633,1633,1633,521
20231123,101100,133943250,1633,1633,1633,1633,0
20231123,101000,133943250,1633,1633,1633,1633,13
20231123,100900,133922021,1633,1633,1633,1633,10
20231123,100800,133905691,1634,1634,1634,1634,0
20231123,100700,133905691,1634,1634,1634,1634,0
20231123,100600,133905691,1634,1634,1634,1634,5
20231123,100500,133897521,1634,1629,1634,1629,4375
20231123,100400,126763797,1628,1628,1628,1628,0
20231123,100300,126763797,1628,1629,1629,1628,190
20231123,100200,126454377,1630,1630,1630,1630,34
20231123,100100,126398957,1630,1630,1630,1630,2
20231123,100000,126395697,1628,1628,1628,1628,1000
20231123,095900,124767697,1631,1631,1631,1631,0
20231123,095800,124767697,1631,1631,1631,1631,0
20231123,095700,124767697,1631,1631,1631,1631,0
20231123,095600,124767697,1631,1631,1631,1631,2
20231123,095500,124764435,1631,1631,1631,1631,6
20231123,095400,124754649,1631,1631,1631,1631,0
20231123,095300,124754649,1631,1631,1631,1631,0
20231123,095200,124754649,1631,1631,1631,1631,0
20231123,095100,124754649,1631,1629,1631,1629,123
20231123,095000,124554280,1629,1629,1629,1629,0
20231123,094900,124554280,1629,1629,1629,1629,77
20231123,094800,124428847,1631,1631,1631,1631,9
20231123,094700,124414168,1632,1632,1632,1632,0
20231123,094600,124414168,1632,1629,1632,1629,151
20231123,094500,124168086,1632,1632,1632,1632,34
20231123,094400,124112598,1629,1629,1629,1629,0
20231123,094300,124112598,1629,1632,1632,1629,21
20231123,094200,124078386,1634,1634,1634,1634,11
20231123,094100,124060412,1634,1622,1634,1622,6414
20231123,094000,113641434,1622,1618,1622,1618,451
20231123,093900,112910465,1617,1617,1617,1617,0
20231123,093800,112910465,1617,1620,1621,1617,238
20231123,093700,112525014,1620,1621,1621,1620,605
20231123,093600,111544414,1621,1621,1621,1621,29
20231123,093500,111497405,1621,1621,1621,1621,144
20231123,093400,111263981,1621,1621,1621,1621,14
20231123,093300,111241287,1620,1606,1620,1606,3456
20231123,093200,105658104,1600,1623,1623,1600,34771
20231123,093100,49763562,1622,1622,1623,1622,57
20231123,093000,49671101,1623,1623,1623,1620,2362
20231123,092900,45841964,1624,1624,1624,1624,0
20231123,092800,45841964,1624,1626,1626,1624,3767
20231123,092700,39723599,1626,1627,1627,1626,125
20231123,092600,39520347,1627,1627,1627,1627,0
20231123,092500,39520347,1627,1627,1627,1627,3
20231123,092400,39515466,1627,1627,1627,1627,10
20231123,092300,39499196,1627,1626,1627,1626,407
20231123,092200,38837394,1625,1624,1625,1624,496
20231123,092100,38031814,1625,1627,1627,1625,404
20231123,092000,37374666,1627,1627,1627,1627,20
20231123,091900,37342126,1623,1624,1624,1623,451
20231123,091800,36610078,1625,1628,1628,1625,1786
20231123,091700,33703770,1629,1629,1629,1629,100
20231123,091600,33540870,1629,1629,1629,1629,0
20231123,091500,33540870,1629,1630,1630,1629,925
20231123,091400,32034004,1630,1635,1635,1630,729
20231123,091300,30844685,1635,1632,1635,1632,591
20231123,091200,29878682,1632,1632,1632,1632,497
20231123,091100,29067578,1638,1638,1638,1638,3
20231123,091000,29062664,1638,1638,1638,1638,48
20231123,090900,28984040,1638,1638,1638,1638,71
20231123,090800,28867742,1638,1638,1638,1638,1
20231123,090700,28866104,1638,1638,1638,1638,216
20231123,090600,28512296,1618,1618,1618,1618,0
20231123,090500,28512296,1618,1636,1636,1601,10371
20231123,090400,11692268,1641,1641,1641,1641,2021
20231123,090300,8375807,1641,1641,1641,1641,54
20231123,090200,8287193,1636,1637,1637,1636,58
20231123,090100,8192251,1638,1641,1641,1638,3511
20231123,090000,2435554,1639,1639,1639,1639,1486