stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185200,855632274,1824,1824,1824,1824,2387
20231012,185100,855632274,1824,1824,1824,1824,0
20231012,185000,855632274,1824,1824,1824,1824,0
20231012,184900,855632274,1824,1824,1824,1824,0
20231012,184800,855632274,1824,1824,1824,1824,0
20231012,184700,855632274,1824,1824,1824,1824,0
20231012,184600,855632274,1824,1824,1824,1824,0
20231012,184500,855632274,1824,1824,1824,1824,0
20231012,184400,855632274,1824,1824,1824,1824,0
20231012,184300,855632274,1824,1824,1824,1824,0
20231012,184200,855632274,1824,1824,1824,1824,0
20231012,184100,855632274,1824,1824,1824,1824,0
20231012,184000,855632274,1824,1824,1824,1824,0
20231012,183900,855632274,1824,1824,1824,1824,0
20231012,183800,855632274,1824,1824,1824,1824,0
20231012,183700,855632274,1824,1824,1824,1824,0
20231012,183600,855632274,1824,1824,1824,1824,0
20231012,183500,855632274,1824,1824,1824,1824,0
20231012,183400,855632274,1824,1824,1824,1824,0
20231012,183300,855632274,1824,1824,1824,1824,0
20231012,183200,855632274,1824,1824,1824,1824,0
20231012,183100,855632274,1824,1824,1824,1824,0
20231012,183000,855632274,1824,1824,1824,1824,0
20231012,182900,855632274,1824,1824,1824,1824,0
20231012,182800,855632274,1824,1824,1824,1824,0
20231012,182700,855632274,1824,1824,1824,1824,0
20231012,182600,855632274,1824,1824,1824,1824,0
20231012,182500,855632274,1824,1824,1824,1824,0
20231012,182400,855632274,1824,1824,1824,1824,0
20231012,182300,855632274,1824,1824,1824,1824,0
20231012,182200,855632274,1824,1824,1824,1824,2387
20231012,182100,855632274,1824,1824,1824,1824,0
20231012,182000,855632274,1824,1824,1824,1824,0
20231012,181900,855632274,1824,1824,1824,1824,0
20231012,181800,855632274,1824,1824,1824,1824,0
20231012,181700,855632274,1824,1824,1824,1824,0
20231012,181600,855632274,1824,1824,1824,1824,0
20231012,181500,855632274,1824,1824,1824,1824,0
20231012,181400,855632274,1824,1824,1824,1824,0
20231012,181300,855632274,1824,1824,1824,1824,0
20231012,181200,855632274,1824,1824,1824,1824,0
20231012,181100,855632274,1824,1824,1824,1824,0
20231012,181000,855632274,1824,1824,1824,1824,0
20231012,180900,855632274,1824,1824,1824,1824,0
20231012,180800,855632274,1824,1824,1824,1824,0
20231012,180700,855632274,1824,1824,1824,1824,0
20231012,180600,855632274,1824,1824,1824,1824,0
20231012,180500,855632274,1824,1824,1824,1824,0
20231012,180400,855632274,1824,1824,1824,1824,0
20231012,180300,855632274,1824,1824,1824,1824,0
20231012,180200,855632274,1824,1824,1824,1824,0
20231012,180100,855632274,1824,1824,1824,1824,0
20231012,180000,855632274,1824,1824,1824,1824,0
20231012,175900,855632274,1824,1824,1824,1824,0
20231012,175800,855632274,1824,1824,1824,1824,0
20231012,175700,855632274,1824,1824,1824,1824,0
20231012,175600,855632274,1824,1824,1824,1824,0
20231012,175500,855632274,1824,1824,1824,1824,0
20231012,175400,855632274,1824,1824,1824,1824,0
20231012,175300,855632274,1824,1824,1824,1824,0
20231012,175200,855632274,1824,1824,1824,1824,2387
20231012,175100,855632274,1824,1824,1824,1824,0
20231012,175000,855632274,1824,1824,1824,1824,0
20231012,174900,855632274,1824,1824,1824,1824,0
20231012,174800,855632274,1824,1824,1824,1824,0
20231012,174700,855632274,1824,1824,1824,1824,0
20231012,174600,855632274,1824,1824,1824,1824,0
20231012,174500,855632274,1824,1824,1824,1824,0
20231012,174400,855632274,1824,1824,1824,1824,0
20231012,174300,855632274,1824,1824,1824,1824,0
20231012,174200,855632274,1824,1824,1824,1824,0
20231012,174100,855632274,1824,1824,1824,1824,0
20231012,174000,855632274,1824,1824,1824,1824,0
20231012,173900,855632274,1824,1824,1824,1824,0
20231012,173800,855632274,1824,1824,1824,1824,0
20231012,173700,855632274,1824,1824,1824,1824,0
20231012,173600,855632274,1824,1824,1824,1824,0
20231012,173500,855632274,1824,1824,1824,1824,0
20231012,173400,855632274,1824,1824,1824,1824,0
20231012,173300,855632274,1824,1824,1824,1824,0
20231012,173200,855632274,1824,1824,1824,1824,0
20231012,173100,855632274,1824,1824,1824,1824,0
20231012,173000,855632274,1824,1824,1824,1824,0
20231012,172900,855632274,1824,1824,1824,1824,0
20231012,172800,855632274,1824,1824,1824,1824,0
20231012,172700,855632274,1824,1824,1824,1824,0
20231012,172600,855632274,1824,1824,1824,1824,0
20231012,172500,855632274,1824,1824,1824,1824,0
20231012,172400,855632274,1824,1824,1824,1824,0
20231012,172300,855632274,1824,1824,1824,1824,0
20231012,172200,855632274,1824,1824,1824,1824,2387
20231012,172100,855632274,1824,1824,1824,1824,0
20231012,172000,855632274,1824,1824,1824,1824,0
20231012,171900,855632274,1824,1824,1824,1824,0
20231012,171800,855632274,1824,1824,1824,1824,0
20231012,171700,855632274,1824,1824,1824,1824,0
20231012,171600,855632274,1824,1824,1824,1824,0
20231012,171500,855632274,1824,1824,1824,1824,0
20231012,171400,855632274,1824,1824,1824,1824,0
20231012,171300,855632274,1824,1824,1824,1824,0
20231012,171200,855632274,1824,1824,1824,1824,0
20231012,171100,855632274,1824,1824,1824,1824,0
20231012,171000,855632274,1824,1824,1824,1824,0
20231012,170900,855632274,1824,1824,1824,1824,0
20231012,170800,855632274,1824,1824,1824,1824,0
20231012,170700,855632274,1824,1824,1824,1824,0
20231012,170600,855632274,1824,1824,1824,1824,0
20231012,170500,855632274,1824,1824,1824,1824,0
20231012,170400,855632274,1824,1824,1824,1824,0
20231012,170300,855632274,1824,1824,1824,1824,0
20231012,170200,855632274,1824,1824,1824,1824,0
20231012,170100,855632274,1824,1824,1824,1824,0
20231012,170000,855632274,1824,1824,1824,1824,0
20231012,165900,855632274,1824,1824,1824,1824,0
20231012,165800,855632274,1824,1824,1824,1824,0
20231012,165700,855632274,1824,1824,1824,1824,0
20231012,165600,855632274,1824,1824,1824,1824,0
20231012,165500,855632274,1824,1824,1824,1824,0
20231012,165400,855632274,1824,1824,1824,1824,0
20231012,165300,855632274,1824,1824,1824,1824,0
20231012,165200,855632274,1824,1824,1824,1824,2387
20231012,165100,855632274,1824,1824,1824,1824,0
20231012,165000,855632274,1824,1824,1824,1824,0
20231012,164900,855632274,1824,1824,1824,1824,0
20231012,164800,855632274,1824,1824,1824,1824,0
20231012,164700,855632274,1824,1824,1824,1824,0
20231012,164600,855632274,1824,1824,1824,1824,0
20231012,164500,855632274,1824,1824,1824,1824,0
20231012,164400,855632274,1824,1824,1824,1824,0
20231012,164300,855632274,1824,1824,1824,1824,0
20231012,164200,855632274,1824,1824,1824,1824,0
20231012,164100,855632274,1824,1824,1824,1824,0
20231012,164000,855632274,1824,1824,1824,1824,0
20231012,163900,855632274,1824,1824,1824,1824,0
20231012,163800,855632274,1824,1824,1824,1824,0
20231012,163700,855632274,1824,1824,1824,1824,0
20231012,163600,855632274,1824,1824,1824,1824,0
20231012,163500,855632274,1824,1824,1824,1824,0
20231012,163400,855632274,1824,1824,1824,1824,0
20231012,163300,855632274,1824,1824,1824,1824,0
20231012,163200,855632274,1824,1824,1824,1824,0
20231012,163100,855632274,1824,1824,1824,1824,0
20231012,163000,855632274,1824,1824,1824,1824,0
20231012,162900,855632274,1824,1824,1824,1824,0
20231012,162800,855632274,1824,1824,1824,1824,0
20231012,162700,855632274,1824,1824,1824,1824,0
20231012,162600,855632274,1824,1824,1824,1824,0
20231012,162500,855632274,1824,1824,1824,1824,0
20231012,162400,855632274,1824,1824,1824,1824,0
20231012,162300,855632274,1824,1824,1824,1824,0
20231012,162200,855632274,1824,1824,1824,1824,2387
20231012,162100,855632274,1824,1824,1824,1824,0
20231012,162000,855632274,1824,1824,1824,1824,0
20231012,161900,855632274,1824,1824,1824,1824,0
20231012,161800,855632274,1824,1824,1824,1824,0
20231012,161700,855632274,1824,1824,1824,1824,0
20231012,161600,855632274,1824,1824,1824,1824,0
20231012,161500,855632274,1824,1824,1824,1824,0
20231012,161400,855632274,1824,1824,1824,1824,0
20231012,161300,855632274,1824,1824,1824,1824,0
20231012,161200,855632274,1824,1824,1824,1824,0
20231012,161100,855632274,1824,1824,1824,1824,0
20231012,161000,855632274,1824,1824,1824,1824,0
20231012,160900,855632274,1824,1824,1824,1824,0
20231012,160800,855632274,1824,1824,1824,1824,0
20231012,160700,855632274,1824,1824,1824,1824,0
20231012,160600,855632274,1824,1824,1824,1824,0
20231012,160500,855632274,1824,1824,1824,1824,0
20231012,160400,855632274,1824,1824,1824,1824,0
20231012,160300,855632274,1824,1824,1824,1824,0
20231012,160200,855632274,1824,1824,1824,1824,0
20231012,160100,855632274,1824,1824,1824,1824,0
20231012,160000,855632274,1824,1824,1824,1824,0
20231012,155900,855632274,1824,1824,1824,1824,0
20231012,155800,855632274,1824,1824,1824,1824,0
20231012,155700,855632274,1824,1824,1824,1824,0
20231012,155600,855632274,1824,1824,1824,1824,0
20231012,155500,855632274,1824,1824,1824,1824,0
20231012,155400,855632274,1824,1824,1824,1824,0
20231012,155300,855632274,1824,1824,1824,1824,0
20231012,155200,855632274,1824,1824,1824,1824,2387
20231012,155100,855632274,1824,1824,1824,1824,0
20231012,155000,855632274,1824,1824,1824,1824,0
20231012,154900,855632274,1824,1824,1824,1824,0
20231012,154800,855632274,1824,1824,1824,1824,0
20231012,154700,855632274,1824,1824,1824,1824,0
20231012,154600,855632274,1824,1824,1824,1824,0
20231012,154500,855632274,1824,1824,1824,1824,0
20231012,154400,855632274,1824,1824,1824,1824,0
20231012,154300,855632274,1824,1824,1824,1824,0
20231012,154200,855632274,1824,1824,1824,1824,0
20231012,154100,855632274,1824,1824,1824,1824,0
20231012,154000,855632274,1824,1824,1824,1824,0
20231012,153900,855632274,1824,1824,1824,1824,0
20231012,153800,855632274,1824,1824,1824,1824,0
20231012,153700,855632274,1824,1824,1824,1824,0
20231012,153600,855632274,1824,1824,1824,1824,0
20231012,153500,855632274,1824,1824,1824,1824,0
20231012,153400,855632274,1824,1824,1824,1824,0
20231012,153300,855632274,1824,1824,1824,1824,0
20231012,153200,855632274,1824,1824,1824,1824,0
20231012,153100,855632274,1824,1824,1824,1824,0
20231012,153000,855632274,1824,1824,1824,1824,2387
20231012,152900,851278386,1815,1815,1815,1815,0
20231012,152800,851278386,1815,1815,1815,1815,0
20231012,152700,851278386,1815,1815,1815,1815,0
20231012,152600,851278386,1815,1815,1815,1815,0
20231012,152500,851278386,1815,1815,1815,1815,0
20231012,152400,851278386,1815,1815,1815,1815,0
20231012,152300,851278386,1815,1815,1815,1815,0
20231012,152200,851278386,1815,1815,1815,1815,0
20231012,152100,851278386,1815,1815,1815,1815,0
20231012,152000,851278386,1815,1815,1815,1815,0
20231012,151900,851278386,1815,1817,1820,1815,3350
20231012,151800,845194173,1817,1817,1817,1817,0
20231012,151700,845194173,1817,1823,1823,1817,1000
20231012,151600,843376510,1818,1824,1824,1818,1426
20231012,151500,840780154,1825,1825,1825,1825,0
20231012,151400,840780154,1825,1825,1825,1825,1
20231012,151300,840778329,1825,1825,1825,1825,0
20231012,151200,840778329,1825,1825,1825,1825,3
20231012,151100,840772854,1825,1825,1825,1825,20
20231012,151000,840736354,1825,1825,1825,1825,3
20231012,150900,840730879,1821,1821,1821,1821,101
20231012,150800,840546958,1820,1820,1820,1820,0
20231012,150700,840546958,1820,1820,1820,1820,0
20231012,150600,840546958,1820,1820,1820,1820,2
20231012,150500,840543318,1820,1818,1820,1818,2102
20231012,150400,836718222,1819,1820,1820,1819,536
20231012,150300,835743150,1819,1820,1820,1819,2975
20231012,150200,830330046,1820,1821,1821,1820,1920
20231012,150100,826835081,1821,1821,1821,1821,300
20231012,150000,826288781,1820,1820,1820,1820,4448
20231012,145900,818193421,1820,1822,1822,1820,14872
20231012,145800,791124281,1820,1822,1822,1820,14190
20231012,145700,765297285,1822,1822,1822,1822,2
20231012,145600,765293641,1820,1820,1820,1820,1291
20231012,145500,762944021,1820,1821,1821,1820,709
20231012,145400,761653232,1821,1821,1821,1821,0
20231012,145300,761653232,1821,1821,1821,1821,1
20231012,145200,761651411,1826,1826,1826,1826,0
20231012,145100,761651411,1826,1826,1826,1826,781
20231012,145000,760225305,1818,1818,1818,1818,0
20231012,144900,760225305,1818,1818,1818,1818,0
20231012,144800,760225305,1818,1818,1818,1818,0
20231012,144700,760225305,1818,1818,1818,1818,0
20231012,144600,760225305,1818,1819,1819,1818,3000
20231012,144500,754770492,1819,1819,1819,1819,0
20231012,144400,754770492,1819,1819,1819,1819,0
20231012,144300,754770492,1819,1819,1819,1819,330
20231012,144200,754170222,1827,1827,1827,1827,5
20231012,144100,754161087,1827,1826,1827,1819,1652
20231012,144000,751148428,1826,1826,1826,1826,0
20231012,143900,751148428,1826,1826,1826,1826,200
20231012,143800,750783228,1821,1821,1821,1821,0
20231012,143700,750783228,1821,1821,1821,1821,0
20231012,143600,750783228,1821,1821,1821,1821,0
20231012,143500,750783228,1821,1827,1827,1820,9525
20231012,143400,733433875,1828,1828,1828,1828,0
20231012,143300,733433875,1828,1828,1828,1828,0
20231012,143200,733433875,1828,1828,1828,1827,1865
20231012,143100,730024790,1839,1839,1839,1839,1
20231012,143000,730022951,1828,1831,1835,1828,3035
20231012,142900,724455979,1828,1828,1828,1828,0
20231012,142800,724455979,1828,1828,1828,1828,1800
20231012,142700,721165579,1830,1830,1830,1830,0
20231012,142600,721165579,1830,1830,1830,1830,0
20231012,142500,721165579,1830,1830,1830,1830,1
20231012,142400,721163749,1830,1830,1830,1830,0
20231012,142300,721163749,1830,1830,1830,1830,0
20231012,142200,721163749,1830,1830,1830,1830,0
20231012,142100,721163749,1830,1830,1830,1830,0
20231012,142000,721163749,1830,1830,1830,1830,0
20231012,141900,721163749,1830,1830,1830,1830,0
20231012,141800,721163749,1830,1830,1830,1830,0
20231012,141700,721163749,1830,1830,1830,1830,0
20231012,141600,721163749,1830,1830,1830,1830,0
20231012,141500,721163749,1830,1835,1835,1830,9565
20231012,141400,703651801,1835,1835,1835,1835,1
20231012,141300,703649966,1846,1846,1846,1846,0
20231012,141200,703649966,1846,1846,1846,1846,24
20231012,141100,703605662,1848,1848,1848,1848,0
20231012,141000,703605662,1848,1848,1848,1848,0
20231012,140900,703605662,1848,1848,1848,1848,0
20231012,140800,703605662,1848,1848,1848,1848,0
20231012,140700,703605662,1848,1848,1848,1848,0
20231012,140600,703605662,1848,1827,1848,1827,11335
20231012,140500,682726389,1827,1827,1827,1827,1
20231012,140400,682724562,1827,1838,1838,1827,650
20231012,140300,681536462,1840,1840,1840,1840,0
20231012,140200,681536462,1840,1840,1840,1840,0
20231012,140100,681536462,1840,1840,1840,1840,0
20231012,140000,681536462,1840,1837,1840,1837,1565
20231012,135900,678658191,1840,1840,1840,1840,0
20231012,135800,678658191,1840,1828,1840,1828,2856
20231012,135700,673417491,1828,1828,1828,1828,1
20231012,135600,673415663,1816,1816,1816,1816,0
20231012,135500,673415663,1816,1816,1816,1816,2000
20231012,135400,669783663,1816,1816,1816,1816,86
20231012,135300,669627487,1834,1834,1834,1834,5000
20231012,135200,660457487,1834,1834,1834,1834,0
20231012,135100,660457487,1834,1834,1834,1834,15
20231012,135000,660429977,1831,1831,1831,1831,2
20231012,134900,660426315,1836,1832,1836,1832,1010
20231012,134800,658573852,1836,1836,1836,1836,10
20231012,134700,658555492,1838,1821,1838,1821,6612
20231012,134600,646437716,1815,1815,1815,1815,0
20231012,134500,646437716,1815,1815,1815,1815,70
20231012,134400,646310666,1815,1815,1815,1815,0
20231012,134300,646310666,1815,1815,1815,1815,0
20231012,134200,646310666,1815,1815,1815,1815,0
20231012,134100,646310666,1815,1815,1815,1815,0
20231012,134000,646310666,1815,1816,1816,1815,100
20231012,133900,646129153,1823,1823,1823,1823,0
20231012,133800,646129153,1823,1823,1823,1823,0
20231012,133700,646129153,1823,1823,1823,1823,0
20231012,133600,646129153,1823,1823,1823,1823,0
20231012,133500,646129153,1823,1816,1823,1816,4184
20231012,133400,638530302,1815,1815,1815,1815,1797
20231012,133300,635268747,1815,1815,1815,1815,100
20231012,133200,635087247,1810,1810,1810,1810,0
20231012,133100,635087247,1810,1820,1820,1810,6133
20231012,133000,623942670,1820,1824,1824,1820,5935
20231012,132900,613132824,1824,1825,1825,1824,1000
20231012,132800,611308574,1825,1825,1825,1825,0
20231012,132700,611308574,1825,1825,1825,1825,0
20231012,132600,611308574,1825,1825,1825,1825,0
20231012,132500,611308574,1825,1825,1825,1825,0
20231012,132400,611308574,1825,1825,1825,1825,0
20231012,132300,611308574,1825,1825,1825,1825,0
20231012,132200,611308574,1825,1825,1825,1825,72
20231012,132100,611177174,1825,1826,1826,1825,1016
20231012,132000,609322698,1827,1827,1827,1827,0
20231012,131900,609322698,1827,1827,1827,1827,0
20231012,131800,609322698,1827,1827,1827,1827,1
20231012,131700,609320871,1828,1828,1828,1828,100
20231012,131600,609138071,1828,1828,1828,1828,0
20231012,131500,609138071,1828,1828,1828,1828,0
20231012,131400,609138071,1828,1828,1828,1828,434
20231012,131300,608344719,1829,1830,1830,1829,128
20231012,131200,608110586,1829,1829,1829,1829,0
20231012,131100,608110586,1829,1829,1829,1829,1
20231012,131000,608108757,1831,1831,1831,1831,0
20231012,130900,608108757,1831,1831,1831,1831,282
20231012,130800,607592415,1831,1831,1831,1831,127
20231012,130700,607359878,1833,1833,1833,1833,0
20231012,130600,607359878,1833,1833,1833,1833,10
20231012,130500,607341548,1834,1834,1834,1834,0
20231012,130400,607341548,1834,1832,1834,1831,878
20231012,130300,605732808,1835,1832,1835,1832,21
20231012,130200,605694333,1830,1830,1830,1830,0
20231012,130100,605694333,1830,1830,1830,1830,0
20231012,130000,605694333,1830,1830,1830,1830,20
20231012,125900,605657733,1830,1830,1830,1830,400
20231012,125800,604925733,1825,1825,1825,1825,10844
20231012,125700,585135433,1825,1825,1825,1825,449
20231012,125600,584316008,1825,1827,1827,1825,7256
20231012,125500,571073076,1835,1833,1835,1833,5000
20231012,125400,561904657,1826,1826,1826,1826,0
20231012,125300,561904657,1826,1826,1826,1826,0
20231012,125200,561904657,1826,1826,1826,1826,1391
20231012,125100,559364691,1825,1836,1836,1825,4804
20231012,125000,550591440,1834,1825,1834,1825,41747
20231012,124900,474211620,1825,1825,1825,1825,0
20231012,124800,474211620,1825,1825,1825,1825,0
20231012,124700,474211620,1825,1825,1825,1825,0
20231012,124600,474211620,1825,1825,1825,1825,3
20231012,124500,474206145,1825,1824,1825,1824,40
20231012,124400,474133146,1824,1824,1825,1824,129
20231012,124300,473897849,1824,1824,1824,1824,2
20231012,124200,473894201,1824,1824,1824,1824,0
20231012,124100,473894201,1824,1824,1824,1824,2
20231012,124000,473890553,1824,1821,1824,1821,4314
20231012,123900,466034738,1824,1824,1824,1824,0
20231012,123800,466034738,1824,1824,1824,1824,30
20231012,123700,465980018,1820,1820,1820,1820,0
20231012,123600,465980018,1820,1820,1820,1820,270
20231012,123500,465488618,1825,1825,1825,1825,0
20231012,123400,465488618,1825,1825,1825,1825,0
20231012,123300,465488618,1825,1825,1825,1825,0
20231012,123200,465488618,1825,1825,1825,1825,0
20231012,123100,465488618,1825,1825,1825,1825,42
20231012,123000,465411968,1825,1825,1825,1825,132
20231012,122900,465171068,1825,1823,1825,1823,871
20231012,122800,463582016,1823,1823,1823,1821,378
20231012,122700,462892948,1823,1820,1823,1820,181
20231012,122600,462562997,1820,1820,1820,1820,0
20231012,122500,462562997,1820,1820,1820,1820,0
20231012,122400,462562997,1820,1820,1820,1820,0
20231012,122300,462562997,1820,1820,1820,1820,0
20231012,122200,462562997,1820,1820,1820,1820,0
20231012,122100,462562997,1820,1820,1820,1820,0
20231012,122000,462562997,1820,1820,1820,1820,0
20231012,121900,462562997,1820,1820,1820,1820,0
20231012,121800,462562997,1820,1820,1820,1820,4476
20231012,121700,454416677,1823,1823,1823,1823,0
20231012,121600,454416677,1823,1821,1823,1821,644
20231012,121500,453242874,1820,1820,1820,1820,505
20231012,121400,452323774,1820,1819,1820,1819,11
20231012,121300,452303764,1819,1819,1819,1819,81
20231012,121200,452156425,1819,1819,1819,1819,0
20231012,121100,452156425,1819,1819,1819,1819,82
20231012,121000,452007267,1820,1820,1820,1820,2890
20231012,120900,446747467,1819,1819,1819,1819,0
20231012,120800,446747467,1819,1819,1819,1819,82
20231012,120700,446598309,1822,1822,1822,1822,0
20231012,120600,446598309,1822,1822,1822,1822,0
20231012,120500,446598309,1822,1822,1822,1822,0
20231012,120400,446598309,1822,1822,1822,1822,983
20231012,120300,444807283,1818,1818,1818,1818,540
20231012,120200,443825563,1818,1818,1818,1818,0
20231012,120100,443825563,1818,1818,1818,1818,108
20231012,120000,443629219,1817,1817,1817,1817,0
20231012,115900,443629219,1817,1817,1817,1817,0
20231012,115800,443629219,1817,1817,1817,1817,86
20231012,115700,443472957,1817,1817,1817,1817,0
20231012,115600,443472957,1817,1817,1817,1817,0
20231012,115500,443472957,1817,1816,1817,1815,114
20231012,115400,443265920,1816,1816,1816,1816,138
20231012,115300,443015312,1817,1819,1819,1817,439
20231012,115200,442216996,1822,1822,1822,1822,0
20231012,115100,442216996,1822,1822,1822,1822,0
20231012,115000,442216996,1822,1820,1822,1820,237
20231012,114900,441785648,1821,1821,1821,1821,104
20231012,114800,441596264,1822,1822,1822,1822,0
20231012,114700,441596264,1822,1822,1822,1822,0
20231012,114600,441596264,1822,1822,1822,1822,100
20231012,114500,441414064,1822,1822,1822,1822,0
20231012,114400,441414064,1822,1822,1822,1822,53
20231012,114300,441317498,1819,1819,1819,1819,0
20231012,114200,441317498,1819,1819,1819,1819,0
20231012,114100,441317498,1819,1819,1819,1819,0
20231012,114000,441317498,1819,1819,1819,1819,0
20231012,113900,441317498,1819,1819,1819,1819,0
20231012,113800,441317498,1819,1819,1819,1819,50
20231012,113700,441226548,1817,1817,1817,1817,0
20231012,113600,441226548,1817,1817,1817,1817,0
20231012,113500,441226548,1817,1817,1817,1817,0
20231012,113400,441226548,1817,1817,1817,1817,10
20231012,113300,441208378,1820,1820,1820,1820,0
20231012,113200,441208378,1820,1820,1820,1820,0
20231012,113100,441208378,1820,1815,1820,1815,1418
20231012,113000,438628926,1818,1819,1819,1818,6
20231012,112900,438618013,1819,1819,1819,1819,0
20231012,112800,438618013,1819,1819,1819,1819,20
20231012,112700,438581633,1819,1819,1819,1819,0
20231012,112600,438581633,1819,1820,1820,1819,3064
20231012,112500,433008086,1821,1821,1821,1821,286
20231012,112400,432487280,1824,1824,1824,1824,0
20231012,112300,432487280,1824,1824,1824,1824,0
20231012,112200,432487280,1824,1824,1824,1824,0
20231012,112100,432487280,1824,1824,1824,1824,85
20231012,112000,432332240,1824,1824,1824,1824,200
20231012,111900,431967440,1824,1824,1824,1824,0
20231012,111800,431967440,1824,1824,1824,1824,0
20231012,111700,431967440,1824,1824,1824,1824,315
20231012,111600,431392880,1824,1824,1824,1824,0
20231012,111500,431392880,1824,1824,1824,1824,134
20231012,111400,431148464,1822,1822,1822,1822,0
20231012,111300,431148464,1822,1822,1822,1822,43
20231012,111200,431070118,1822,1822,1822,1822,11
20231012,111100,431050076,1822,1822,1822,1822,21
20231012,111000,431011814,1822,1821,1822,1821,984
20231012,110900,429219250,1822,1822,1822,1822,16
20231012,110800,429190098,1824,1824,1824,1824,0
20231012,110700,429190098,1824,1824,1824,1824,0
20231012,110600,429190098,1824,1824,1824,1824,1
20231012,110500,429188274,1825,1823,1825,1823,1222
20231012,110400,426959285,1824,1824,1824,1824,0
20231012,110300,426959285,1824,1824,1824,1824,20
20231012,110200,426922805,1821,1821,1821,1821,0
20231012,110100,426922805,1821,1821,1821,1821,0
20231012,110000,426922805,1821,1821,1821,1821,0
20231012,105900,426922805,1821,1821,1821,1821,1
20231012,105800,426920984,1821,1821,1821,1821,0
20231012,105700,426920984,1821,1821,1821,1821,36
20231012,105600,426855428,1821,1821,1821,1821,0
20231012,105500,426855428,1821,1821,1821,1821,10
20231012,105400,426837218,1826,1821,1826,1821,36
20231012,105300,426771597,1820,1820,1820,1820,0
20231012,105200,426771597,1820,1822,1822,1820,115
20231012,105100,426562267,1826,1826,1826,1826,165
20231012,105000,426260977,1826,1825,1826,1822,2550
20231012,104900,421604787,1826,1827,1827,1826,31
20231012,104800,421548155,1827,1826,1827,1826,80
20231012,104700,421402017,1828,1828,1828,1828,3
20231012,104600,421396533,1822,1819,1822,1819,1349
20231012,104500,418939679,1819,1819,1819,1819,0
20231012,104400,418939679,1819,1818,1819,1818,5
20231012,104300,418930587,1818,1817,1818,1817,200
20231012,104200,418567082,1817,1817,1817,1817,0
20231012,104100,418567082,1817,1817,1817,1817,15
20231012,104000,418539827,1817,1817,1817,1817,4
20231012,103900,418532559,1817,1817,1817,1817,106
20231012,103800,418339957,1817,1817,1817,1817,13
20231012,103700,418316336,1819,1819,1819,1819,24
20231012,103600,418272680,1821,1821,1821,1821,116
20231012,103500,418061444,1812,1809,1812,1809,3629
20231012,103400,411493098,1808,1808,1808,1808,388
20231012,103300,410791594,1809,1809,1809,1809,0
20231012,103200,410791594,1809,1809,1809,1809,3
20231012,103100,410786167,1809,1808,1809,1808,1001
20231012,103000,408976303,1807,1807,1807,1807,189
20231012,102900,408634780,1807,1807,1807,1807,18
20231012,102800,408602254,1801,1805,1805,1801,5
20231012,102700,408593245,1801,1801,1809,1800,6686
20231012,102600,396556253,1801,1817,1817,1801,14666
20231012,102500,370008392,1817,1817,1817,1817,0
20231012,102400,370008392,1817,1817,1817,1817,0
20231012,102300,370008392,1817,1817,1817,1817,1000
20231012,102200,368191392,1816,1816,1816,1816,6
20231012,102100,368180496,1815,1815,1815,1815,2000
20231012,102000,364550496,1814,1826,1830,1814,4893
20231012,101900,355607569,1814,1814,1814,1814,0
20231012,101800,355607569,1814,1827,1827,1814,7
20231012,101700,355594793,1827,1827,1827,1827,1
20231012,101600,355592966,1827,1827,1827,1827,100
20231012,101500,355410266,1829,1824,1829,1824,2
20231012,101400,355406613,1824,1824,1824,1824,142
20231012,101300,355147605,1824,1824,1824,1824,600
20231012,101200,354053205,1824,1824,1824,1824,1
20231012,101100,354051381,1824,1820,1824,1820,2001
20231012,101000,350402194,1821,1822,1822,1821,56
20231012,100900,350300217,1817,1810,1817,1810,1187
20231012,100800,348150438,1810,1811,1822,1810,2320
20231012,100700,343947712,1822,1812,1822,1811,17565
20231012,100600,312120618,1812,1815,1816,1812,4951
20231012,100500,303139647,1815,1815,1815,1815,6
20231012,100400,303128757,1814,1815,1815,1814,1000
20231012,100300,301313893,1815,1823,1823,1815,835
20231012,100200,299797626,1824,1824,1824,1824,0
20231012,100100,299797626,1824,1824,1824,1824,0
20231012,100000,299797626,1824,1824,1824,1824,5
20231012,095900,299788506,1824,1824,1824,1824,371
20231012,095800,299111802,1824,1824,1824,1824,1000
20231012,095700,297287802,1825,1825,1825,1825,6
20231012,095600,297276852,1815,1815,1815,1815,0
20231012,095500,297276852,1815,1815,1815,1815,0
20231012,095400,297276852,1815,1815,1815,1815,500
20231012,095300,296369352,1815,1822,1822,1815,3926
20231012,095200,289237180,1822,1822,1822,1819,1954
20231012,095100,285681135,1823,1825,1825,1823,1101
20231012,095000,283673612,1828,1828,1828,1828,27
20231012,094900,283624256,1828,1828,1828,1828,154
20231012,094800,283342744,1830,1829,1830,1829,2014
20231012,094700,279657625,1824,1824,1824,1824,1
20231012,094600,279655801,1833,1833,1833,1833,0
20231012,094500,279655801,1833,1830,1833,1825,10845
20231012,094400,259860936,1825,1830,1830,1825,60
20231012,094300,259751236,1824,1823,1824,1823,1527
20231012,094200,256966562,1823,1823,1823,1823,0
20231012,094100,256966562,1823,1823,1823,1823,0
20231012,094000,256966562,1823,1830,1830,1823,828
20231012,093900,255452372,1830,1830,1830,1830,22
20231012,093800,255412112,1830,1830,1830,1830,1270
20231012,093700,253088012,1830,1830,1830,1830,140
20231012,093600,252831812,1830,1832,1832,1830,7847
20231012,093500,238471742,1832,1830,1833,1830,5117
20231012,093400,229102212,1830,1823,1833,1823,19098
20231012,093300,194225860,1823,1820,1823,1820,922
20231012,093200,192547520,1820,1820,1820,1813,237
20231012,093100,192117580,1820,1820,1820,1820,504
20231012,093000,191200300,1820,1820,1820,1820,50
20231012,092900,191109300,1820,1811,1820,1811,3030
20231012,092800,185602093,1811,1812,1812,1811,3
20231012,092700,185596658,1801,1823,1823,1801,5038
20231012,092600,176514078,1800,1824,1824,1800,5003
20231012,092500,167472624,1824,1823,1826,1813,2239
20231012,092400,163397749,1823,1823,1823,1823,4
20231012,092300,163390457,1823,1827,1827,1823,13
20231012,092200,163366750,1827,1827,1827,1824,37
20231012,092100,163299194,1827,1828,1828,1827,2659
20231012,092000,158439440,1830,1830,1830,1830,1098
20231012,091900,156430100,1830,1830,1830,1829,199
20231012,091800,156065936,1830,1834,1836,1830,89
20231012,091700,155902590,1831,1834,1835,1831,630
20231012,091600,154746690,1835,1840,1840,1835,5552
20231012,091500,144558020,1838,1826,1847,1826,10756
20231012,091400,124853920,1826,1816,1826,1815,5728
20231012,091300,114437156,1805,1805,1805,1805,331
20231012,091200,113839701,1805,1805,1805,1805,1
20231012,091100,113837896,1805,1805,1805,1805,1748
20231012,091000,110682756,1805,1816,1816,1805,504
20231012,090900,109771892,1817,1817,1817,1817,0
20231012,090800,109771892,1817,1806,1817,1806,55
20231012,090700,109672343,1806,1807,1807,1806,648
20231012,090600,108501724,1807,1807,1807,1807,75
20231012,090500,108366199,1807,1809,1810,1807,1603
20231012,090400,105468188,1807,1810,1831,1807,3478
20231012,090300,99144322,1832,1850,1850,1832,11354
20231012,090200,78300222,1850,1831,1860,1830,15669
20231012,090100,49463045,1831,1804,1831,1792,11912
20231012,090000,27864625,1804,1790,1804,1790,15566