stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183300,128310072,1386,1386,1386,1386,1209
20231011,183200,128310072,1386,1386,1386,1386,0
20231011,183100,128310072,1386,1386,1386,1386,0
20231011,183000,128310072,1386,1386,1386,1386,0
20231011,182900,128310072,1386,1386,1386,1386,0
20231011,182800,128310072,1386,1386,1386,1386,0
20231011,182700,128310072,1386,1386,1386,1386,0
20231011,182600,128310072,1386,1386,1386,1386,0
20231011,182500,128310072,1386,1386,1386,1386,0
20231011,182400,128310072,1386,1386,1386,1386,0
20231011,182300,128310072,1386,1386,1386,1386,0
20231011,182200,128310072,1386,1386,1386,1386,0
20231011,182100,128310072,1386,1386,1386,1386,0
20231011,182000,128310072,1386,1386,1386,1386,0
20231011,181900,128310072,1386,1386,1386,1386,0
20231011,181800,128310072,1386,1386,1386,1386,0
20231011,181700,128310072,1386,1386,1386,1386,0
20231011,181600,128310072,1386,1386,1386,1386,0
20231011,181500,128310072,1386,1386,1386,1386,0
20231011,181400,128310072,1386,1386,1386,1386,0
20231011,181300,128310072,1386,1386,1386,1386,0
20231011,181200,128310072,1386,1386,1386,1386,0
20231011,181100,128310072,1386,1386,1386,1386,0
20231011,181000,128310072,1386,1386,1386,1386,0
20231011,180900,128310072,1386,1386,1386,1386,0
20231011,180800,128310072,1386,1386,1386,1386,0
20231011,180700,128310072,1386,1386,1386,1386,0
20231011,180600,128310072,1386,1386,1386,1386,0
20231011,180500,128310072,1386,1386,1386,1386,0
20231011,180400,128310072,1386,1386,1386,1386,0
20231011,180300,128310072,1386,1386,1386,1386,1209
20231011,180200,128310072,1386,1386,1386,1386,0
20231011,180100,128310072,1386,1386,1386,1386,0
20231011,180000,128310072,1386,1386,1386,1386,0
20231011,175900,128310072,1386,1386,1386,1386,0
20231011,175800,128310072,1386,1386,1386,1386,0
20231011,175700,128310072,1386,1386,1386,1386,0
20231011,175600,128310072,1386,1386,1386,1386,0
20231011,175500,128310072,1386,1386,1386,1386,0
20231011,175400,128310072,1386,1386,1386,1386,0
20231011,175300,128310072,1386,1386,1386,1386,0
20231011,175200,128310072,1386,1386,1386,1386,0
20231011,175100,128310072,1386,1386,1386,1386,0
20231011,175000,128310072,1386,1386,1386,1386,0
20231011,174900,128310072,1386,1386,1386,1386,0
20231011,174800,128310072,1386,1386,1386,1386,0
20231011,174700,128310072,1386,1386,1386,1386,0
20231011,174600,128310072,1386,1386,1386,1386,0
20231011,174500,128310072,1386,1386,1386,1386,0
20231011,174400,128310072,1386,1386,1386,1386,0
20231011,174300,128310072,1386,1386,1386,1386,0
20231011,174200,128310072,1386,1386,1386,1386,0
20231011,174100,128310072,1386,1386,1386,1386,0
20231011,174000,128310072,1386,1386,1386,1386,0
20231011,173900,128310072,1386,1386,1386,1386,0
20231011,173800,128310072,1386,1386,1386,1386,0
20231011,173700,128310072,1386,1386,1386,1386,0
20231011,173600,128310072,1386,1386,1386,1386,0
20231011,173500,128310072,1386,1386,1386,1386,0
20231011,173400,128310072,1386,1386,1386,1386,0
20231011,173300,128310072,1386,1386,1386,1386,1209
20231011,173200,128310072,1386,1386,1386,1386,0
20231011,173100,128310072,1386,1386,1386,1386,0
20231011,173000,128310072,1386,1386,1386,1386,0
20231011,172900,128310072,1386,1386,1386,1386,0
20231011,172800,128310072,1386,1386,1386,1386,0
20231011,172700,128310072,1386,1386,1386,1386,0
20231011,172600,128310072,1386,1386,1386,1386,0
20231011,172500,128310072,1386,1386,1386,1386,0
20231011,172400,128310072,1386,1386,1386,1386,0
20231011,172300,128310072,1386,1386,1386,1386,0
20231011,172200,128310072,1386,1386,1386,1386,0
20231011,172100,128310072,1386,1386,1386,1386,0
20231011,172000,128310072,1386,1386,1386,1386,0
20231011,171900,128310072,1386,1386,1386,1386,0
20231011,171800,128310072,1386,1386,1386,1386,0
20231011,171700,128310072,1386,1386,1386,1386,0
20231011,171600,128310072,1386,1386,1386,1386,0
20231011,171500,128310072,1386,1386,1386,1386,0
20231011,171400,128310072,1386,1386,1386,1386,0
20231011,171300,128310072,1386,1386,1386,1386,0
20231011,171200,128310072,1386,1386,1386,1386,0
20231011,171100,128310072,1386,1386,1386,1386,0
20231011,171000,128310072,1386,1386,1386,1386,0
20231011,170900,128310072,1386,1386,1386,1386,0
20231011,170800,128310072,1386,1386,1386,1386,0
20231011,170700,128310072,1386,1386,1386,1386,0
20231011,170600,128310072,1386,1386,1386,1386,0
20231011,170500,128310072,1386,1386,1386,1386,0
20231011,170400,128310072,1386,1386,1386,1386,0
20231011,170300,128310072,1386,1386,1386,1386,1209
20231011,170200,128310072,1386,1386,1386,1386,0
20231011,170100,128310072,1386,1386,1386,1386,0
20231011,170000,128310072,1386,1386,1386,1386,0
20231011,165900,128310072,1386,1386,1386,1386,0
20231011,165800,128310072,1386,1386,1386,1386,0
20231011,165700,128310072,1386,1386,1386,1386,0
20231011,165600,128310072,1386,1386,1386,1386,0
20231011,165500,128310072,1386,1386,1386,1386,0
20231011,165400,128310072,1386,1386,1386,1386,0
20231011,165300,128310072,1386,1386,1386,1386,0
20231011,165200,128310072,1386,1386,1386,1386,0
20231011,165100,128310072,1386,1386,1386,1386,0
20231011,165000,128310072,1386,1386,1386,1386,0
20231011,164900,128310072,1386,1386,1386,1386,0
20231011,164800,128310072,1386,1386,1386,1386,0
20231011,164700,128310072,1386,1386,1386,1386,0
20231011,164600,128310072,1386,1386,1386,1386,0
20231011,164500,128310072,1386,1386,1386,1386,0
20231011,164400,128310072,1386,1386,1386,1386,0
20231011,164300,128310072,1386,1386,1386,1386,0
20231011,164200,128310072,1386,1386,1386,1386,0
20231011,164100,128310072,1386,1386,1386,1386,0
20231011,164000,128310072,1386,1386,1386,1386,0
20231011,163900,128310072,1386,1386,1386,1386,0
20231011,163800,128310072,1386,1386,1386,1386,0
20231011,163700,128310072,1386,1386,1386,1386,0
20231011,163600,128310072,1386,1386,1386,1386,0
20231011,163500,128310072,1386,1386,1386,1386,0
20231011,163400,128310072,1386,1386,1386,1386,0
20231011,163300,128310072,1386,1386,1386,1386,1209
20231011,163200,128310072,1386,1386,1386,1386,0
20231011,163100,128310072,1386,1386,1386,1386,0
20231011,163000,128310072,1386,1386,1386,1386,0
20231011,162900,128310072,1386,1386,1386,1386,0
20231011,162800,128310072,1386,1386,1386,1386,0
20231011,162700,128310072,1386,1386,1386,1386,0
20231011,162600,128310072,1386,1386,1386,1386,0
20231011,162500,128310072,1386,1386,1386,1386,0
20231011,162400,128310072,1386,1386,1386,1386,0
20231011,162300,128310072,1386,1386,1386,1386,0
20231011,162200,128310072,1386,1386,1386,1386,0
20231011,162100,128310072,1386,1386,1386,1386,0
20231011,162000,128310072,1386,1386,1386,1386,0
20231011,161900,128310072,1386,1386,1386,1386,0
20231011,161800,128310072,1386,1386,1386,1386,0
20231011,161700,128310072,1386,1386,1386,1386,0
20231011,161600,128310072,1386,1386,1386,1386,0
20231011,161500,128310072,1386,1386,1386,1386,0
20231011,161400,128310072,1386,1386,1386,1386,0
20231011,161300,128310072,1386,1386,1386,1386,0
20231011,161200,128310072,1386,1386,1386,1386,0
20231011,161100,128310072,1386,1386,1386,1386,0
20231011,161000,128310072,1386,1386,1386,1386,0
20231011,160900,128310072,1386,1386,1386,1386,0
20231011,160800,128310072,1386,1386,1386,1386,0
20231011,160700,128310072,1386,1386,1386,1386,0
20231011,160600,128310072,1386,1386,1386,1386,0
20231011,160500,128310072,1386,1386,1386,1386,0
20231011,160400,128310072,1386,1386,1386,1386,0
20231011,160300,128310072,1386,1386,1386,1386,1209
20231011,160200,128310072,1386,1386,1386,1386,0
20231011,160100,128310072,1386,1386,1386,1386,0
20231011,160000,128310072,1386,1386,1386,1386,0
20231011,155900,128310072,1386,1386,1386,1386,0
20231011,155800,128310072,1386,1386,1386,1386,0
20231011,155700,128310072,1386,1386,1386,1386,0
20231011,155600,128310072,1386,1386,1386,1386,0
20231011,155500,128310072,1386,1386,1386,1386,0
20231011,155400,128310072,1386,1386,1386,1386,0
20231011,155300,128310072,1386,1386,1386,1386,0
20231011,155200,128310072,1386,1386,1386,1386,0
20231011,155100,128310072,1386,1386,1386,1386,0
20231011,155000,128310072,1386,1386,1386,1386,0
20231011,154900,128310072,1386,1386,1386,1386,0
20231011,154800,128310072,1386,1386,1386,1386,0
20231011,154700,128310072,1386,1386,1386,1386,0
20231011,154600,128310072,1386,1386,1386,1386,0
20231011,154500,128310072,1386,1386,1386,1386,0
20231011,154400,128310072,1386,1386,1386,1386,0
20231011,154300,128310072,1386,1386,1386,1386,0
20231011,154200,128310072,1386,1386,1386,1386,0
20231011,154100,128310072,1386,1386,1386,1386,0
20231011,154000,128310072,1386,1386,1386,1386,0
20231011,153900,128310072,1386,1386,1386,1386,0
20231011,153800,128310072,1386,1386,1386,1386,0
20231011,153700,128310072,1386,1386,1386,1386,0
20231011,153600,128310072,1386,1386,1386,1386,0
20231011,153500,128310072,1386,1386,1386,1386,0
20231011,153400,128310072,1386,1386,1386,1386,0
20231011,153300,128310072,1386,1386,1386,1386,1209
20231011,153200,128310072,1386,1386,1386,1386,0
20231011,153100,128310072,1386,1386,1386,1386,0
20231011,153000,128310072,1386,1386,1386,1386,1209
20231011,152900,126634398,1384,1384,1384,1384,0
20231011,152800,126634398,1384,1384,1384,1384,0
20231011,152700,126634398,1384,1384,1384,1384,0
20231011,152600,126634398,1384,1384,1384,1384,0
20231011,152500,126634398,1384,1384,1384,1384,0
20231011,152400,126634398,1384,1384,1384,1384,0
20231011,152300,126634398,1384,1384,1384,1384,0
20231011,152200,126634398,1384,1384,1384,1384,0
20231011,152100,126634398,1384,1384,1384,1384,0
20231011,152000,126634398,1384,1384,1384,1384,0
20231011,151900,126634398,1384,1384,1386,1384,91
20231011,151800,126508451,1384,1384,1384,1384,0
20231011,151700,126508451,1384,1384,1384,1384,0
20231011,151600,126508451,1384,1384,1384,1384,0
20231011,151500,126508451,1384,1384,1384,1384,0
20231011,151400,126508451,1384,1384,1384,1384,0
20231011,151300,126508451,1384,1384,1384,1384,0
20231011,151200,126508451,1384,1384,1384,1384,0
20231011,151100,126508451,1384,1384,1384,1384,725
20231011,151000,125505051,1384,1384,1384,1384,0
20231011,150900,125505051,1384,1384,1384,1384,104
20231011,150800,125361115,1384,1384,1384,1384,1000
20231011,150700,123977115,1386,1386,1386,1386,0
20231011,150600,123977115,1386,1386,1386,1386,0
20231011,150500,123977115,1386,1386,1386,1386,0
20231011,150400,123977115,1386,1386,1386,1386,0
20231011,150300,123977115,1386,1386,1386,1386,0
20231011,150200,123977115,1386,1386,1386,1386,3
20231011,150100,123972957,1384,1384,1384,1384,0
20231011,150000,123972957,1384,1384,1384,1384,246
20231011,145900,123632493,1384,1384,1384,1384,235
20231011,145800,123307253,1384,1384,1384,1384,200
20231011,145700,123030453,1387,1387,1387,1387,0
20231011,145600,123030453,1387,1387,1387,1387,0
20231011,145500,123030453,1387,1387,1387,1387,0
20231011,145400,123030453,1387,1387,1387,1387,212
20231011,145300,122736409,1386,1386,1386,1386,10
20231011,145200,122722549,1387,1387,1387,1387,0
20231011,145100,122722549,1387,1387,1387,1387,1
20231011,145000,122721162,1384,1384,1384,1384,0
20231011,144900,122721162,1384,1386,1386,1384,1572
20231011,144800,120545444,1387,1387,1387,1387,85
20231011,144700,120427549,1386,1386,1386,1386,0
20231011,144600,120427549,1386,1386,1386,1386,0
20231011,144500,120427549,1386,1386,1386,1386,0
20231011,144400,120427549,1386,1386,1386,1386,29
20231011,144300,120387355,1386,1386,1386,1386,0
20231011,144200,120387355,1386,1386,1386,1386,22
20231011,144100,120356863,1386,1386,1386,1386,10
20231011,144000,120343003,1386,1386,1386,1386,3
20231011,143900,120338845,1388,1388,1388,1388,0
20231011,143800,120338845,1388,1388,1388,1388,0
20231011,143700,120338845,1388,1388,1388,1388,0
20231011,143600,120338845,1388,1388,1388,1388,491
20231011,143500,119657337,1388,1388,1388,1388,0
20231011,143400,119657337,1388,1388,1388,1388,0
20231011,143300,119657337,1388,1388,1388,1388,0
20231011,143200,119657337,1388,1388,1388,1388,0
20231011,143100,119657337,1388,1388,1388,1388,0
20231011,143000,119657337,1388,1388,1388,1388,0
20231011,142900,119657337,1388,1388,1388,1388,30
20231011,142800,119615697,1392,1392,1392,1392,0
20231011,142700,119615697,1392,1392,1392,1392,0
20231011,142600,119615697,1392,1392,1392,1392,0
20231011,142500,119615697,1392,1392,1392,1392,3
20231011,142400,119611521,1393,1393,1393,1393,1
20231011,142300,119610128,1391,1390,1391,1390,830
20231011,142200,118455928,1389,1389,1389,1389,1887
20231011,142100,115834885,1389,1389,1389,1389,0
20231011,142000,115834885,1389,1389,1389,1389,0
20231011,141900,115834885,1389,1389,1389,1389,0
20231011,141800,115834885,1389,1389,1389,1389,0
20231011,141700,115834885,1389,1389,1389,1389,0
20231011,141600,115834885,1389,1389,1389,1389,0
20231011,141500,115834885,1389,1389,1389,1389,0
20231011,141400,115834885,1389,1389,1389,1389,0
20231011,141300,115834885,1389,1389,1389,1389,0
20231011,141200,115834885,1389,1389,1389,1389,0
20231011,141100,115834885,1389,1389,1389,1389,0
20231011,141000,115834885,1389,1389,1389,1389,0
20231011,140900,115834885,1389,1389,1389,1389,0
20231011,140800,115834885,1389,1389,1389,1389,0
20231011,140700,115834885,1389,1389,1389,1389,1
20231011,140600,115833496,1389,1389,1389,1389,0
20231011,140500,115833496,1389,1389,1389,1389,0
20231011,140400,115833496,1389,1389,1389,1389,0
20231011,140300,115833496,1389,1389,1389,1389,0
20231011,140200,115833496,1389,1389,1389,1389,0
20231011,140100,115833496,1389,1389,1389,1389,0
20231011,140000,115833496,1389,1389,1389,1389,0
20231011,135900,115833496,1389,1389,1389,1389,0
20231011,135800,115833496,1389,1389,1390,1376,512
20231011,135700,115126139,1390,1390,1390,1390,0
20231011,135600,115126139,1390,1390,1390,1390,0
20231011,135500,115126139,1390,1390,1390,1390,0
20231011,135400,115126139,1390,1390,1390,1390,7
20231011,135300,115116409,1390,1390,1390,1390,1
20231011,135200,115115019,1389,1389,1389,1389,0
20231011,135100,115115019,1389,1389,1389,1389,2
20231011,135000,115112241,1389,1389,1389,1389,1
20231011,134900,115110852,1390,1390,1390,1390,0
20231011,134800,115110852,1390,1390,1390,1390,0
20231011,134700,115110852,1390,1390,1390,1390,10
20231011,134600,115096952,1389,1389,1389,1389,100
20231011,134500,114958052,1389,1389,1389,1389,0
20231011,134400,114958052,1389,1389,1389,1389,0
20231011,134300,114958052,1389,1389,1389,1389,1
20231011,134200,114956663,1386,1389,1389,1386,2
20231011,134100,114953888,1389,1389,1389,1389,0
20231011,134000,114953888,1389,1389,1389,1389,0
20231011,133900,114953888,1389,1389,1389,1389,0
20231011,133800,114953888,1389,1385,1389,1385,88
20231011,133700,114832004,1389,1389,1389,1389,1
20231011,133600,114830615,1389,1389,1389,1389,0
20231011,133500,114830615,1389,1389,1389,1389,0
20231011,133400,114830615,1389,1389,1389,1389,12
20231011,133300,114813947,1390,1390,1390,1390,0
20231011,133200,114813947,1390,1390,1390,1390,0
20231011,133100,114813947,1390,1390,1390,1390,0
20231011,133000,114813947,1390,1390,1390,1390,0
20231011,132900,114813947,1390,1390,1390,1390,0
20231011,132800,114813947,1390,1390,1390,1390,0
20231011,132700,114813947,1390,1390,1390,1390,0
20231011,132600,114813947,1390,1390,1390,1390,0
20231011,132500,114813947,1390,1390,1390,1390,0
20231011,132400,114813947,1390,1390,1390,1390,0
20231011,132300,114813947,1390,1390,1390,1390,0
20231011,132200,114813947,1390,1390,1390,1390,0
20231011,132100,114813947,1390,1390,1390,1390,0
20231011,132000,114813947,1390,1385,1390,1385,101
20231011,131900,114674057,1390,1390,1390,1390,0
20231011,131800,114674057,1390,1390,1390,1390,0
20231011,131700,114674057,1390,1388,1390,1388,291
20231011,131600,114270147,1388,1388,1388,1388,0
20231011,131500,114270147,1388,1388,1388,1388,0
20231011,131400,114270147,1388,1388,1388,1388,0
20231011,131300,114270147,1388,1388,1388,1388,0
20231011,131200,114270147,1388,1388,1388,1388,0
20231011,131100,114270147,1388,1388,1388,1388,0
20231011,131000,114270147,1388,1388,1388,1388,0
20231011,130900,114270147,1388,1388,1388,1388,1
20231011,130800,114268759,1387,1387,1387,1387,273
20231011,130700,113890108,1383,1383,1383,1383,0
20231011,130600,113890108,1383,1383,1383,1383,0
20231011,130500,113890108,1383,1383,1383,1383,0
20231011,130400,113890108,1383,1386,1386,1383,1487
20231011,130300,111833557,1381,1381,1381,1381,500
20231011,130200,111143057,1381,1381,1381,1381,0
20231011,130100,111143057,1381,1381,1381,1381,0
20231011,130000,111143057,1381,1384,1384,1381,1350
20231011,125900,109277657,1386,1383,1386,1383,918
20231011,125800,108005819,1386,1386,1386,1386,0
20231011,125700,108005819,1386,1386,1386,1386,304
20231011,125600,107584475,1386,1385,1386,1385,3000
20231011,125500,103426979,1382,1382,1382,1382,33
20231011,125400,103381373,1382,1382,1382,1382,0
20231011,125300,103381373,1382,1382,1382,1382,0
20231011,125200,103381373,1382,1382,1382,1382,0
20231011,125100,103381373,1382,1382,1382,1382,1
20231011,125000,103379991,1385,1385,1385,1385,0
20231011,124900,103379991,1385,1385,1385,1385,0
20231011,124800,103379991,1385,1381,1385,1381,1001
20231011,124700,101997606,1385,1385,1385,1385,50
20231011,124600,101928356,1385,1385,1385,1385,0
20231011,124500,101928356,1385,1385,1385,1385,0
20231011,124400,101928356,1385,1385,1385,1385,5
20231011,124300,101921431,1385,1385,1385,1385,0
20231011,124200,101921431,1385,1385,1385,1385,0
20231011,124100,101921431,1385,1385,1385,1385,0
20231011,124000,101921431,1385,1385,1385,1381,103
20231011,123900,101779180,1381,1381,1381,1381,0
20231011,123800,101779180,1381,1381,1381,1381,5500
20231011,123700,94183680,1381,1385,1385,1381,2
20231011,123600,94180914,1386,1386,1386,1386,1411
20231011,123500,92225268,1388,1388,1388,1388,0
20231011,123400,92225268,1388,1388,1388,1388,1
20231011,123300,92223880,1385,1385,1385,1385,0
20231011,123200,92223880,1385,1385,1385,1385,0
20231011,123100,92223880,1385,1385,1385,1385,0
20231011,123000,92223880,1385,1385,1385,1385,0
20231011,122900,92223880,1385,1385,1385,1385,0
20231011,122800,92223880,1385,1385,1385,1385,0
20231011,122700,92223880,1385,1385,1385,1385,0
20231011,122600,92223880,1385,1385,1385,1385,0
20231011,122500,92223880,1385,1385,1385,1385,0
20231011,122400,92223880,1385,1385,1385,1385,0
20231011,122300,92223880,1385,1385,1385,1385,3
20231011,122200,92219725,1385,1385,1385,1385,1
20231011,122100,92218340,1385,1385,1385,1385,0
20231011,122000,92218340,1385,1385,1385,1385,0
20231011,121900,92218340,1385,1385,1385,1385,0
20231011,121800,92218340,1385,1385,1385,1385,0
20231011,121700,92218340,1385,1385,1385,1385,101
20231011,121600,92078455,1382,1381,1382,1381,3
20231011,121500,92074311,1381,1385,1385,1381,1075
20231011,121400,90589395,1385,1385,1385,1385,225
20231011,121300,90277770,1385,1385,1385,1385,177
20231011,121200,90032625,1385,1387,1387,1385,124
20231011,121100,89860837,1390,1390,1390,1390,0
20231011,121000,89860837,1390,1390,1390,1390,0
20231011,120900,89860837,1390,1390,1390,1390,0
20231011,120800,89860837,1390,1390,1390,1390,0
20231011,120700,89860837,1390,1390,1390,1390,1
20231011,120600,89859447,1390,1390,1390,1390,0
20231011,120500,89859447,1390,1390,1390,1390,0
20231011,120400,89859447,1390,1390,1390,1390,0
20231011,120300,89859447,1390,1390,1390,1390,0
20231011,120200,89859447,1390,1390,1390,1390,0
20231011,120100,89859447,1390,1390,1390,1390,0
20231011,120000,89859447,1390,1390,1390,1390,20
20231011,115900,89831647,1390,1390,1390,1390,0
20231011,115800,89831647,1390,1390,1390,1390,0
20231011,115700,89831647,1390,1390,1390,1390,0
20231011,115600,89831647,1390,1390,1390,1390,1
20231011,115500,89830257,1390,1390,1390,1390,1
20231011,115400,89828867,1387,1387,1387,1387,2
20231011,115300,89826093,1387,1387,1387,1387,5
20231011,115200,89819158,1387,1387,1387,1387,0
20231011,115100,89819158,1387,1387,1387,1387,0
20231011,115000,89819158,1387,1387,1387,1387,1
20231011,114900,89817771,1387,1387,1387,1387,1583
20231011,114800,87622150,1390,1390,1390,1390,0
20231011,114700,87622150,1390,1390,1390,1390,2
20231011,114600,87619370,1390,1390,1390,1390,0
20231011,114500,87619370,1390,1390,1390,1390,2
20231011,114400,87616590,1390,1386,1390,1386,217
20231011,114300,87315188,1390,1390,1390,1390,0
20231011,114200,87315188,1390,1390,1390,1390,80
20231011,114100,87203988,1389,1389,1389,1389,135
20231011,114000,87016473,1389,1389,1389,1389,0
20231011,113900,87016473,1389,1389,1389,1389,0
20231011,113800,87016473,1389,1388,1389,1388,12
20231011,113700,86999807,1388,1388,1388,1388,35
20231011,113600,86951227,1391,1391,1391,1391,0
20231011,113500,86951227,1391,1391,1391,1391,0
20231011,113400,86951227,1391,1391,1391,1391,0
20231011,113300,86951227,1391,1391,1391,1391,0
20231011,113200,86951227,1391,1391,1391,1391,2
20231011,113100,86948445,1393,1393,1393,1393,0
20231011,113000,86948445,1393,1393,1393,1393,0
20231011,112900,86948445,1393,1393,1393,1393,0
20231011,112800,86948445,1393,1393,1393,1393,0
20231011,112700,86948445,1393,1391,1393,1381,10123
20231011,112600,72942923,1396,1394,1396,1394,838
20231011,112500,71773588,1394,1394,1394,1394,356
20231011,112400,71277324,1394,1394,1394,1394,0
20231011,112300,71277324,1394,1394,1394,1394,0
20231011,112200,71277324,1394,1394,1394,1394,104
20231011,112100,71132348,1394,1394,1394,1394,200
20231011,112000,70853548,1394,1392,1394,1392,206
20231011,111900,70566593,1391,1383,1391,1383,2599
20231011,111800,66956430,1383,1383,1383,1383,2
20231011,111700,66953664,1382,1387,1387,1382,591
20231011,111600,66136832,1389,1389,1389,1389,0
20231011,111500,66136832,1389,1389,1389,1389,0
20231011,111400,66136832,1389,1389,1389,1389,0
20231011,111300,66136832,1389,1389,1389,1389,0
20231011,111200,66136832,1389,1389,1389,1389,0
20231011,111100,66136832,1389,1389,1389,1389,0
20231011,111000,66136832,1389,1389,1389,1389,0
20231011,110900,66136832,1389,1389,1389,1389,1000
20231011,110800,64747832,1390,1390,1390,1390,0
20231011,110700,64747832,1390,1390,1390,1390,0
20231011,110600,64747832,1390,1390,1390,1390,0
20231011,110500,64747832,1390,1390,1390,1390,0
20231011,110400,64747832,1390,1390,1390,1390,0
20231011,110300,64747832,1390,1390,1390,1390,0
20231011,110200,64747832,1390,1390,1390,1390,100
20231011,110100,64608832,1390,1390,1390,1390,0
20231011,110000,64608832,1390,1389,1390,1389,2000
20231011,105900,61828905,1391,1391,1391,1391,0
20231011,105800,61828905,1391,1391,1391,1391,38
20231011,105700,61776047,1391,1390,1391,1390,2
20231011,105600,61773266,1391,1391,1391,1391,0
20231011,105500,61773266,1391,1391,1391,1391,7939
20231011,105400,50730117,1392,1383,1392,1382,2574
20231011,105300,47172186,1387,1387,1387,1387,0
20231011,105200,47172186,1387,1387,1387,1387,0
20231011,105100,47172186,1387,1387,1387,1387,0
20231011,105000,47172186,1387,1387,1387,1387,1
20231011,104900,47170799,1387,1387,1387,1387,0
20231011,104800,47170799,1387,1387,1387,1387,0
20231011,104700,47170799,1387,1387,1387,1387,0
20231011,104600,47170799,1387,1387,1387,1387,0
20231011,104500,47170799,1387,1387,1387,1387,0
20231011,104400,47170799,1387,1387,1387,1387,0
20231011,104300,47170799,1387,1385,1387,1385,882
20231011,104200,45948552,1381,1381,1381,1381,2
20231011,104100,45945790,1381,1381,1381,1381,2
20231011,104000,45943028,1381,1381,1381,1381,0
20231011,103900,45943028,1381,1381,1381,1381,2
20231011,103800,45940266,1381,1385,1385,1381,112
20231011,103700,45785470,1386,1385,1386,1385,9
20231011,103600,45772998,1385,1385,1385,1385,80
20231011,103500,45662198,1385,1385,1385,1385,2
20231011,103400,45659428,1385,1385,1385,1385,2
20231011,103300,45656658,1385,1385,1385,1385,0
20231011,103200,45656658,1385,1385,1385,1385,2
20231011,103100,45653888,1385,1385,1385,1385,2
20231011,103000,45651118,1385,1385,1385,1385,0
20231011,102900,45651118,1385,1384,1385,1384,7
20231011,102800,45641426,1384,1384,1384,1384,0
20231011,102700,45641426,1384,1384,1384,1384,2
20231011,102600,45638658,1384,1384,1384,1384,7
20231011,102500,45628970,1384,1383,1384,1383,3
20231011,102400,45624820,1382,1381,1382,1381,379
20231011,102300,45101410,1381,1381,1381,1381,11
20231011,102200,45086219,1382,1373,1382,1373,2
20231011,102100,45083464,1383,1383,1383,1383,0
20231011,102000,45083464,1383,1383,1383,1383,1
20231011,101900,45082081,1384,1384,1384,1384,0
20231011,101800,45082081,1384,1384,1384,1384,1
20231011,101700,45080697,1383,1377,1383,1369,1548
20231011,101600,42956528,1387,1387,1387,1387,0
20231011,101500,42956528,1387,1377,1387,1377,172
20231011,101400,42719664,1380,1380,1380,1380,114
20231011,101300,42562344,1380,1380,1380,1380,0
20231011,101200,42562344,1380,1380,1380,1380,0
20231011,101100,42562344,1380,1380,1380,1380,50
20231011,101000,42493344,1389,1380,1391,1380,15
20231011,100900,42472523,1380,1377,1380,1377,133
20231011,100800,42289376,1377,1377,1377,1377,1
20231011,100700,42287999,1372,1371,1377,1371,900
20231011,100600,41053893,1370,1370,1370,1370,0
20231011,100500,41053893,1370,1375,1375,1370,66
20231011,100400,40963442,1377,1377,1377,1377,0
20231011,100300,40963442,1377,1377,1377,1377,866
20231011,100200,39770960,1380,1380,1380,1380,5
20231011,100100,39764060,1381,1381,1381,1381,2
20231011,100000,39761298,1381,1390,1390,1381,156
20231011,095900,39545811,1390,1382,1390,1382,2606
20231011,095800,35926415,1383,1384,1384,1383,1125
20231011,095700,34370538,1382,1382,1382,1382,0
20231011,095600,34370538,1382,1382,1382,1382,0
20231011,095500,34370538,1382,1382,1382,1382,1
20231011,095400,34369156,1382,1382,1382,1382,0
20231011,095300,34369156,1382,1382,1382,1382,1
20231011,095200,34367774,1392,1392,1392,1392,0
20231011,095100,34367774,1392,1392,1392,1392,0
20231011,095000,34367774,1392,1392,1392,1392,0
20231011,094900,34367774,1392,1391,1392,1391,3000
20231011,094800,30193124,1391,1391,1391,1391,0
20231011,094700,30193124,1391,1391,1391,1391,0
20231011,094600,30193124,1391,1391,1391,1391,50
20231011,094500,30123574,1391,1392,1392,1391,879
20231011,094400,28900835,1392,1391,1392,1391,1172
20231011,094300,27270582,1391,1389,1391,1389,6501
20231011,094200,18234741,1389,1389,1389,1389,0
20231011,094100,18234741,1389,1389,1389,1389,0
20231011,094000,18234741,1389,1389,1389,1389,0
20231011,093900,18234741,1389,1389,1389,1389,1
20231011,093800,18233352,1389,1382,1389,1382,106
20231011,093700,18086853,1382,1382,1382,1382,1
20231011,093600,18085471,1389,1389,1389,1389,0
20231011,093500,18085471,1389,1389,1389,1389,0
20231011,093400,18085471,1389,1389,1389,1389,0
20231011,093300,18085471,1389,1389,1389,1389,500
20231011,093200,17390971,1390,1390,1390,1390,0
20231011,093100,17390971,1390,1390,1390,1390,0
20231011,093000,17390971,1390,1390,1390,1390,0
20231011,092900,17390971,1390,1390,1390,1390,0
20231011,092800,17390971,1390,1385,1390,1382,715
20231011,092700,16400419,1385,1385,1385,1385,0
20231011,092600,16400419,1385,1385,1385,1385,165
20231011,092500,16171894,1385,1391,1391,1385,1174
20231011,092400,14544833,1393,1393,1393,1393,0
20231011,092300,14544833,1393,1393,1393,1393,0
20231011,092200,14544833,1393,1393,1393,1393,0
20231011,092100,14544833,1393,1386,1393,1386,101
20231011,092000,14404840,1386,1386,1386,1386,10
20231011,091900,14390980,1394,1394,1394,1394,0
20231011,091800,14390980,1394,1394,1394,1394,0
20231011,091700,14390980,1394,1394,1394,1394,0
20231011,091600,14390980,1394,1394,1394,1394,0
20231011,091500,14390980,1394,1394,1394,1394,0
20231011,091400,14390980,1394,1393,1394,1393,71
20231011,091300,14292048,1393,1393,1393,1393,2
20231011,091200,14289262,1393,1393,1393,1393,0
20231011,091100,14289262,1393,1393,1393,1393,0
20231011,091000,14289262,1393,1393,1393,1393,1
20231011,090900,14287869,1382,1387,1387,1382,1138
20231011,090800,12711483,1394,1394,1394,1394,3
20231011,090700,12707301,1395,1395,1395,1395,0
20231011,090600,12707301,1395,1395,1395,1395,0
20231011,090500,12707301,1395,1394,1395,1393,8
20231011,090400,12696152,1387,1378,1395,1378,91
20231011,090300,12569939,1378,1375,1378,1375,2070
20231011,090200,9723680,1375,1368,1375,1368,303
20231011,090100,9308565,1367,1364,1367,1364,767
20231011,090000,8262108,1356,1356,1356,1356,6093