stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183300,270573633,1445,1445,1445,1445,253
20231012,183200,270573633,1445,1445,1445,1445,0
20231012,183100,270573633,1445,1445,1445,1445,0
20231012,183000,270573633,1445,1445,1445,1445,0
20231012,182900,270573633,1445,1445,1445,1445,0
20231012,182800,270573633,1445,1445,1445,1445,0
20231012,182700,270573633,1445,1445,1445,1445,0
20231012,182600,270573633,1445,1445,1445,1445,0
20231012,182500,270573633,1445,1445,1445,1445,0
20231012,182400,270573633,1445,1445,1445,1445,0
20231012,182300,270573633,1445,1445,1445,1445,0
20231012,182200,270573633,1445,1445,1445,1445,0
20231012,182100,270573633,1445,1445,1445,1445,0
20231012,182000,270573633,1445,1445,1445,1445,0
20231012,181900,270573633,1445,1445,1445,1445,0
20231012,181800,270573633,1445,1445,1445,1445,0
20231012,181700,270573633,1445,1445,1445,1445,0
20231012,181600,270573633,1445,1445,1445,1445,0
20231012,181500,270573633,1445,1445,1445,1445,0
20231012,181400,270573633,1445,1445,1445,1445,0
20231012,181300,270573633,1445,1445,1445,1445,0
20231012,181200,270573633,1445,1445,1445,1445,0
20231012,181100,270573633,1445,1445,1445,1445,0
20231012,181000,270573633,1445,1445,1445,1445,0
20231012,180900,270573633,1445,1445,1445,1445,0
20231012,180800,270573633,1445,1445,1445,1445,0
20231012,180700,270573633,1445,1445,1445,1445,0
20231012,180600,270573633,1445,1445,1445,1445,0
20231012,180500,270573633,1445,1445,1445,1445,0
20231012,180400,270573633,1445,1445,1445,1445,0
20231012,180300,270573633,1445,1445,1445,1445,253
20231012,180200,270573633,1445,1445,1445,1445,0
20231012,180100,270573633,1445,1445,1445,1445,0
20231012,180000,270573633,1445,1445,1445,1445,0
20231012,175900,270573633,1445,1445,1445,1445,0
20231012,175800,270573633,1445,1445,1445,1445,0
20231012,175700,270573633,1445,1445,1445,1445,0
20231012,175600,270573633,1445,1445,1445,1445,0
20231012,175500,270573633,1445,1445,1445,1445,0
20231012,175400,270573633,1445,1445,1445,1445,0
20231012,175300,270573633,1445,1445,1445,1445,0
20231012,175200,270573633,1445,1445,1445,1445,0
20231012,175100,270573633,1445,1445,1445,1445,0
20231012,175000,270573633,1445,1445,1445,1445,0
20231012,174900,270573633,1445,1445,1445,1445,0
20231012,174800,270573633,1445,1445,1445,1445,0
20231012,174700,270573633,1445,1445,1445,1445,0
20231012,174600,270573633,1445,1445,1445,1445,0
20231012,174500,270573633,1445,1445,1445,1445,0
20231012,174400,270573633,1445,1445,1445,1445,0
20231012,174300,270573633,1445,1445,1445,1445,0
20231012,174200,270573633,1445,1445,1445,1445,0
20231012,174100,270573633,1445,1445,1445,1445,0
20231012,174000,270573633,1445,1445,1445,1445,0
20231012,173900,270573633,1445,1445,1445,1445,0
20231012,173800,270573633,1445,1445,1445,1445,0
20231012,173700,270573633,1445,1445,1445,1445,0
20231012,173600,270573633,1445,1445,1445,1445,0
20231012,173500,270573633,1445,1445,1445,1445,0
20231012,173400,270573633,1445,1445,1445,1445,0
20231012,173300,270573633,1445,1445,1445,1445,253
20231012,173200,270573633,1445,1445,1445,1445,0
20231012,173100,270573633,1445,1445,1445,1445,0
20231012,173000,270573633,1445,1445,1445,1445,0
20231012,172900,270573633,1445,1445,1445,1445,0
20231012,172800,270573633,1445,1445,1445,1445,0
20231012,172700,270573633,1445,1445,1445,1445,0
20231012,172600,270573633,1445,1445,1445,1445,0
20231012,172500,270573633,1445,1445,1445,1445,0
20231012,172400,270573633,1445,1445,1445,1445,0
20231012,172300,270573633,1445,1445,1445,1445,0
20231012,172200,270573633,1445,1445,1445,1445,0
20231012,172100,270573633,1445,1445,1445,1445,0
20231012,172000,270573633,1445,1445,1445,1445,0
20231012,171900,270573633,1445,1445,1445,1445,0
20231012,171800,270573633,1445,1445,1445,1445,0
20231012,171700,270573633,1445,1445,1445,1445,0
20231012,171600,270573633,1445,1445,1445,1445,0
20231012,171500,270573633,1445,1445,1445,1445,0
20231012,171400,270573633,1445,1445,1445,1445,0
20231012,171300,270573633,1445,1445,1445,1445,0
20231012,171200,270573633,1445,1445,1445,1445,0
20231012,171100,270573633,1445,1445,1445,1445,0
20231012,171000,270573633,1445,1445,1445,1445,0
20231012,170900,270573633,1445,1445,1445,1445,0
20231012,170800,270573633,1445,1445,1445,1445,0
20231012,170700,270573633,1445,1445,1445,1445,0
20231012,170600,270573633,1445,1445,1445,1445,0
20231012,170500,270573633,1445,1445,1445,1445,0
20231012,170400,270573633,1445,1445,1445,1445,0
20231012,170300,270573633,1445,1445,1445,1445,253
20231012,170200,270573633,1445,1445,1445,1445,0
20231012,170100,270573633,1445,1445,1445,1445,0
20231012,170000,270573633,1445,1445,1445,1445,0
20231012,165900,270573633,1445,1445,1445,1445,0
20231012,165800,270573633,1445,1445,1445,1445,0
20231012,165700,270573633,1445,1445,1445,1445,0
20231012,165600,270573633,1445,1445,1445,1445,0
20231012,165500,270573633,1445,1445,1445,1445,0
20231012,165400,270573633,1445,1445,1445,1445,0
20231012,165300,270573633,1445,1445,1445,1445,0
20231012,165200,270573633,1445,1445,1445,1445,0
20231012,165100,270573633,1445,1445,1445,1445,0
20231012,165000,270573633,1445,1445,1445,1445,0
20231012,164900,270573633,1445,1445,1445,1445,0
20231012,164800,270573633,1445,1445,1445,1445,0
20231012,164700,270573633,1445,1445,1445,1445,0
20231012,164600,270573633,1445,1445,1445,1445,0
20231012,164500,270573633,1445,1445,1445,1445,0
20231012,164400,270573633,1445,1445,1445,1445,0
20231012,164300,270573633,1445,1445,1445,1445,0
20231012,164200,270573633,1445,1445,1445,1445,0
20231012,164100,270573633,1445,1445,1445,1445,0
20231012,164000,270573633,1445,1445,1445,1445,0
20231012,163900,270573633,1445,1445,1445,1445,0
20231012,163800,270573633,1445,1445,1445,1445,0
20231012,163700,270573633,1445,1445,1445,1445,0
20231012,163600,270573633,1445,1445,1445,1445,0
20231012,163500,270573633,1445,1445,1445,1445,0
20231012,163400,270573633,1445,1445,1445,1445,0
20231012,163300,270573633,1445,1445,1445,1445,253
20231012,163200,270573633,1445,1445,1445,1445,0
20231012,163100,270573633,1445,1445,1445,1445,0
20231012,163000,270573633,1445,1445,1445,1445,0
20231012,162900,270573633,1445,1445,1445,1445,0
20231012,162800,270573633,1445,1445,1445,1445,0
20231012,162700,270573633,1445,1445,1445,1445,0
20231012,162600,270573633,1445,1445,1445,1445,0
20231012,162500,270573633,1445,1445,1445,1445,0
20231012,162400,270573633,1445,1445,1445,1445,0
20231012,162300,270573633,1445,1445,1445,1445,0
20231012,162200,270573633,1445,1445,1445,1445,0
20231012,162100,270573633,1445,1445,1445,1445,0
20231012,162000,270573633,1445,1445,1445,1445,0
20231012,161900,270573633,1445,1445,1445,1445,0
20231012,161800,270573633,1445,1445,1445,1445,0
20231012,161700,270573633,1445,1445,1445,1445,0
20231012,161600,270573633,1445,1445,1445,1445,0
20231012,161500,270573633,1445,1445,1445,1445,0
20231012,161400,270573633,1445,1445,1445,1445,0
20231012,161300,270573633,1445,1445,1445,1445,0
20231012,161200,270573633,1445,1445,1445,1445,0
20231012,161100,270573633,1445,1445,1445,1445,0
20231012,161000,270573633,1445,1445,1445,1445,0
20231012,160900,270573633,1445,1445,1445,1445,0
20231012,160800,270573633,1445,1445,1445,1445,0
20231012,160700,270573633,1445,1445,1445,1445,0
20231012,160600,270573633,1445,1445,1445,1445,0
20231012,160500,270573633,1445,1445,1445,1445,0
20231012,160400,270573633,1445,1445,1445,1445,0
20231012,160300,270573633,1445,1445,1445,1445,253
20231012,160200,270573633,1445,1445,1445,1445,0
20231012,160100,270573633,1445,1445,1445,1445,0
20231012,160000,270573633,1445,1445,1445,1445,0
20231012,155900,270573633,1445,1445,1445,1445,0
20231012,155800,270573633,1445,1445,1445,1445,0
20231012,155700,270573633,1445,1445,1445,1445,0
20231012,155600,270573633,1445,1445,1445,1445,0
20231012,155500,270573633,1445,1445,1445,1445,0
20231012,155400,270573633,1445,1445,1445,1445,0
20231012,155300,270573633,1445,1445,1445,1445,0
20231012,155200,270573633,1445,1445,1445,1445,0
20231012,155100,270573633,1445,1445,1445,1445,0
20231012,155000,270573633,1445,1445,1445,1445,0
20231012,154900,270573633,1445,1445,1445,1445,0
20231012,154800,270573633,1445,1445,1445,1445,0
20231012,154700,270573633,1445,1445,1445,1445,0
20231012,154600,270573633,1445,1445,1445,1445,0
20231012,154500,270573633,1445,1445,1445,1445,0
20231012,154400,270573633,1445,1445,1445,1445,0
20231012,154300,270573633,1445,1445,1445,1445,0
20231012,154200,270573633,1445,1445,1445,1445,0
20231012,154100,270573633,1445,1445,1445,1445,0
20231012,154000,270573633,1445,1445,1445,1445,0
20231012,153900,270573633,1445,1445,1445,1445,0
20231012,153800,270573633,1445,1445,1445,1445,0
20231012,153700,270573633,1445,1445,1445,1445,0
20231012,153600,270573633,1445,1445,1445,1445,0
20231012,153500,270573633,1445,1445,1445,1445,0
20231012,153400,270573633,1445,1445,1445,1445,0
20231012,153300,270573633,1445,1445,1445,1445,253
20231012,153200,270573633,1445,1445,1445,1445,0
20231012,153100,270573633,1445,1445,1445,1445,0
20231012,153000,270573633,1445,1445,1445,1445,253
20231012,152900,270208048,1454,1454,1454,1454,0
20231012,152800,270208048,1454,1454,1454,1454,0
20231012,152700,270208048,1454,1454,1454,1454,0
20231012,152600,270208048,1454,1454,1454,1454,0
20231012,152500,270208048,1454,1454,1454,1454,0
20231012,152400,270208048,1454,1454,1454,1454,0
20231012,152300,270208048,1454,1454,1454,1454,0
20231012,152200,270208048,1454,1454,1454,1454,0
20231012,152100,270208048,1454,1454,1454,1454,0
20231012,152000,270208048,1454,1454,1454,1454,0
20231012,151900,270208048,1454,1453,1454,1453,10
20231012,151800,270193510,1454,1448,1454,1446,1096
20231012,151700,268606753,1449,1450,1450,1449,387
20231012,151600,268045913,1450,1450,1450,1450,0
20231012,151500,268045913,1450,1450,1450,1450,1
20231012,151400,268044463,1450,1450,1450,1450,0
20231012,151300,268044463,1450,1450,1450,1450,0
20231012,151200,268044463,1450,1450,1450,1450,0
20231012,151100,268044463,1450,1450,1450,1450,1
20231012,151000,268043013,1454,1452,1454,1451,1641
20231012,150900,265658387,1451,1451,1451,1451,1
20231012,150800,265656936,1451,1451,1451,1451,58
20231012,150700,265572778,1451,1451,1451,1451,20
20231012,150600,265543758,1451,1451,1451,1451,10
20231012,150500,265529248,1451,1451,1451,1451,0
20231012,150400,265529248,1451,1451,1451,1451,20
20231012,150300,265500228,1451,1451,1451,1451,1
20231012,150200,265498777,1451,1451,1451,1451,0
20231012,150100,265498777,1451,1451,1451,1451,0
20231012,150000,265498777,1451,1451,1451,1451,0
20231012,145900,265498777,1451,1451,1451,1451,0
20231012,145800,265498777,1451,1451,1451,1450,2107
20231012,145700,262441530,1451,1451,1451,1451,0
20231012,145600,262441530,1451,1451,1451,1451,0
20231012,145500,262441530,1451,1451,1451,1451,62
20231012,145400,262351568,1451,1451,1451,1451,0
20231012,145300,262351568,1451,1451,1451,1451,11
20231012,145200,262335607,1450,1450,1450,1450,20
20231012,145100,262306607,1450,1450,1450,1450,20
20231012,145000,262277607,1446,1446,1446,1446,0
20231012,144900,262277607,1446,1446,1446,1446,0
20231012,144800,262277607,1446,1446,1446,1446,58
20231012,144700,262193739,1446,1446,1446,1446,0
20231012,144600,262193739,1446,1446,1446,1446,0
20231012,144500,262193739,1446,1446,1446,1446,0
20231012,144400,262193739,1446,1446,1446,1446,0
20231012,144300,262193739,1446,1450,1451,1446,607
20231012,144200,261314703,1449,1449,1449,1449,0
20231012,144100,261314703,1449,1449,1449,1449,0
20231012,144000,261314703,1449,1449,1449,1449,829
20231012,143900,260113482,1449,1449,1449,1449,0
20231012,143800,260113482,1449,1449,1449,1449,700
20231012,143700,259099182,1449,1449,1449,1449,0
20231012,143600,259099182,1449,1449,1449,1449,0
20231012,143500,259099182,1449,1449,1449,1447,182
20231012,143400,258835814,1446,1446,1446,1446,0
20231012,143300,258835814,1446,1446,1446,1446,0
20231012,143200,258835814,1446,1446,1446,1446,0
20231012,143100,258835814,1446,1446,1446,1446,1
20231012,143000,258834368,1446,1446,1446,1446,685
20231012,142900,257843858,1446,1446,1446,1446,185
20231012,142800,257576348,1446,1446,1446,1446,0
20231012,142700,257576348,1446,1446,1446,1446,0
20231012,142600,257576348,1446,1447,1447,1446,1380
20231012,142500,255580332,1444,1444,1444,1444,0
20231012,142400,255580332,1444,1444,1444,1444,0
20231012,142300,255580332,1444,1444,1444,1444,0
20231012,142200,255580332,1444,1443,1444,1443,172
20231012,142100,255331965,1444,1444,1444,1444,20
20231012,142000,255303085,1444,1444,1444,1444,376
20231012,141900,254760141,1444,1444,1444,1444,0
20231012,141800,254760141,1444,1444,1444,1444,0
20231012,141700,254760141,1444,1444,1444,1444,150
20231012,141600,254543541,1448,1448,1448,1448,992
20231012,141500,253107125,1449,1449,1449,1449,0
20231012,141400,253107125,1449,1449,1449,1449,0
20231012,141300,253107125,1449,1449,1449,1449,0
20231012,141200,253107125,1449,1449,1449,1449,3
20231012,141100,253102778,1449,1449,1449,1449,55
20231012,141000,253023083,1450,1450,1450,1450,0
20231012,140900,253023083,1450,1450,1450,1450,0
20231012,140800,253023083,1450,1450,1450,1450,99
20231012,140700,252879533,1450,1450,1450,1450,0
20231012,140600,252879533,1450,1451,1451,1450,173
20231012,140500,252628682,1450,1450,1450,1450,0
20231012,140400,252628682,1450,1450,1450,1450,0
20231012,140300,252628682,1450,1450,1450,1450,749
20231012,140200,251542632,1451,1451,1451,1451,0
20231012,140100,251542632,1451,1451,1451,1451,115
20231012,140000,251375767,1450,1450,1450,1450,0
20231012,135900,251375767,1450,1450,1450,1450,91
20231012,135800,251243817,1450,1450,1450,1450,0
20231012,135700,251243817,1450,1450,1450,1450,0
20231012,135600,251243817,1450,1450,1450,1450,12
20231012,135500,251226417,1450,1450,1450,1450,57
20231012,135400,251143767,1450,1450,1450,1450,31
20231012,135300,251098817,1451,1451,1451,1451,0
20231012,135200,251098817,1451,1451,1451,1451,0
20231012,135100,251098817,1451,1451,1451,1451,1
20231012,135000,251097366,1450,1450,1450,1450,0
20231012,134900,251097366,1450,1450,1450,1450,5
20231012,134800,251090116,1448,1448,1448,1448,0
20231012,134700,251090116,1448,1446,1448,1446,1776
20231012,134600,248519478,1444,1444,1444,1444,0
20231012,134500,248519478,1444,1444,1444,1444,0
20231012,134400,248519478,1444,1444,1444,1444,36
20231012,134300,248467494,1445,1446,1446,1445,92
20231012,134200,248334553,1446,1446,1446,1446,10
20231012,134100,248320093,1448,1449,1450,1448,1350
20231012,134000,246363095,1449,1449,1449,1449,100
20231012,133900,246218195,1450,1449,1450,1449,50
20231012,133800,246145698,1450,1450,1450,1450,100
20231012,133700,246000698,1451,1451,1451,1451,0
20231012,133600,246000698,1451,1451,1451,1451,0
20231012,133500,246000698,1451,1451,1451,1451,0
20231012,133400,246000698,1451,1451,1451,1451,0
20231012,133300,246000698,1451,1451,1451,1451,101
20231012,133200,245854147,1445,1446,1446,1445,1300
20231012,133100,243975146,1451,1451,1451,1451,0
20231012,133000,243975146,1451,1451,1451,1451,0
20231012,132900,243975146,1451,1451,1451,1451,1
20231012,132800,243973695,1451,1451,1451,1451,0
20231012,132700,243973695,1451,1446,1451,1446,11
20231012,132600,243957739,1452,1452,1452,1452,50
20231012,132500,243885139,1452,1452,1452,1452,1
20231012,132400,243883687,1446,1446,1446,1446,0
20231012,132300,243883687,1446,1446,1446,1446,0
20231012,132200,243883687,1446,1446,1446,1446,0
20231012,132100,243883687,1446,1446,1446,1446,2
20231012,132000,243880795,1453,1453,1453,1453,0
20231012,131900,243880795,1453,1450,1453,1450,6
20231012,131800,243872092,1453,1453,1453,1446,1938
20231012,131700,241060154,1446,1445,1446,1445,1462
20231012,131600,238946152,1445,1445,1445,1445,0
20231012,131500,238946152,1445,1445,1445,1445,0
20231012,131400,238946152,1445,1445,1445,1445,0
20231012,131300,238946152,1445,1445,1445,1445,143
20231012,131200,238739517,1446,1446,1446,1446,0
20231012,131100,238739517,1446,1446,1446,1446,0
20231012,131000,238739517,1446,1446,1446,1446,0
20231012,130900,238739517,1446,1446,1446,1446,0
20231012,130800,238739517,1446,1446,1446,1446,0
20231012,130700,238739517,1446,1446,1446,1446,40
20231012,130600,238681677,1446,1446,1446,1446,0
20231012,130500,238681677,1446,1446,1446,1446,0
20231012,130400,238681677,1446,1453,1453,1446,45
20231012,130300,238616572,1446,1453,1453,1446,110
20231012,130200,238457442,1453,1453,1453,1453,1
20231012,130100,238455989,1446,1446,1446,1446,0
20231012,130000,238455989,1446,1446,1446,1446,0
20231012,125900,238455989,1446,1454,1454,1446,39
20231012,125800,238399587,1445,1447,1447,1445,1400
20231012,125700,236376078,1455,1455,1455,1455,1
20231012,125600,236374623,1455,1455,1455,1455,0
20231012,125500,236374623,1455,1455,1455,1445,1007
20231012,125400,234918731,1452,1452,1452,1452,222
20231012,125300,234596387,1455,1454,1455,1454,1730
20231012,125200,232079520,1453,1452,1453,1452,552
20231012,125100,231277908,1452,1452,1452,1440,102
20231012,125000,231130145,1453,1452,1453,1452,336
20231012,124900,230642269,1451,1445,1451,1445,5476
20231012,124800,222718837,1444,1444,1444,1444,300
20231012,124700,222285637,1445,1445,1445,1445,0
20231012,124600,222285637,1445,1445,1445,1445,0
20231012,124500,222285637,1445,1445,1445,1445,0
20231012,124400,222285637,1445,1445,1445,1445,0
20231012,124300,222285637,1445,1445,1445,1445,0
20231012,124200,222285637,1445,1445,1445,1445,0
20231012,124100,222285637,1445,1445,1445,1445,1
20231012,124000,222284192,1444,1444,1444,1444,240
20231012,123900,221937632,1443,1443,1443,1443,1
20231012,123800,221936189,1444,1444,1444,1444,4
20231012,123700,221930413,1443,1443,1443,1443,0
20231012,123600,221930413,1443,1439,1443,1439,1407
20231012,123500,219902257,1439,1439,1439,1439,0
20231012,123400,219902257,1439,1439,1439,1439,0
20231012,123300,219902257,1439,1439,1439,1439,0
20231012,123200,219902257,1439,1439,1439,1439,35
20231012,123100,219851892,1442,1442,1442,1442,0
20231012,123000,219851892,1442,1442,1442,1442,21
20231012,122900,219821610,1442,1442,1442,1442,0
20231012,122800,219821610,1442,1442,1442,1442,0
20231012,122700,219821610,1442,1442,1442,1442,0
20231012,122600,219821610,1442,1442,1442,1442,13
20231012,122500,219802864,1442,1442,1442,1442,0
20231012,122400,219802864,1442,1442,1442,1442,0
20231012,122300,219802864,1442,1442,1442,1442,150
20231012,122200,219586564,1442,1442,1442,1442,0
20231012,122100,219586564,1442,1442,1442,1442,100
20231012,122000,219442364,1442,1442,1442,1442,38
20231012,121900,219387568,1439,1439,1439,1439,0
20231012,121800,219387568,1439,1442,1442,1439,253
20231012,121700,219023498,1439,1439,1439,1439,257
20231012,121600,218653675,1442,1442,1442,1442,1
20231012,121500,218652233,1444,1444,1444,1444,0
20231012,121400,218652233,1444,1444,1444,1444,0
20231012,121300,218652233,1444,1444,1444,1444,0
20231012,121200,218652233,1444,1444,1444,1444,0
20231012,121100,218652233,1444,1444,1444,1444,0
20231012,121000,218652233,1444,1444,1444,1444,0
20231012,120900,218652233,1444,1444,1444,1444,0
20231012,120800,218652233,1444,1444,1444,1444,0
20231012,120700,218652233,1444,1444,1444,1444,590
20231012,120600,217800273,1444,1444,1444,1444,0
20231012,120500,217800273,1444,1444,1444,1444,0
20231012,120400,217800273,1444,1444,1444,1444,0
20231012,120300,217800273,1444,1444,1444,1444,10
20231012,120200,217785833,1444,1444,1444,1444,0
20231012,120100,217785833,1444,1444,1444,1444,1
20231012,120000,217784389,1438,1443,1444,1438,4
20231012,115900,217778620,1444,1444,1444,1444,0
20231012,115800,217778620,1444,1444,1444,1444,0
20231012,115700,217778620,1444,1444,1444,1444,0
20231012,115600,217778620,1444,1444,1444,1444,0
20231012,115500,217778620,1444,1442,1444,1437,501
20231012,115400,217057511,1443,1442,1443,1442,681
20231012,115300,216075296,1436,1440,1440,1436,300
20231012,115200,215643752,1442,1442,1442,1442,0
20231012,115100,215643752,1442,1442,1442,1442,0
20231012,115000,215643752,1442,1441,1442,1441,882
20231012,114900,214371968,1440,1440,1440,1440,90
20231012,114800,214242368,1440,1440,1440,1440,1251
20231012,114700,212440928,1440,1437,1440,1437,80
20231012,114600,212325965,1437,1437,1437,1437,268
20231012,114500,211940849,1440,1440,1440,1440,0
20231012,114400,211940849,1440,1440,1440,1440,199
20231012,114300,211654289,1440,1440,1440,1440,2
20231012,114200,211651409,1440,1440,1440,1440,0
20231012,114100,211651409,1440,1440,1440,1440,0
20231012,114000,211651409,1440,1440,1440,1440,0
20231012,113900,211651409,1440,1440,1440,1440,4
20231012,113800,211645649,1440,1440,1440,1440,0
20231012,113700,211645649,1440,1440,1440,1440,0
20231012,113600,211645649,1440,1440,1440,1440,0
20231012,113500,211645649,1440,1440,1440,1440,0
20231012,113400,211645649,1440,1440,1440,1440,0
20231012,113300,211645649,1440,1440,1440,1440,1
20231012,113200,211644209,1438,1436,1438,1436,2173
20231012,113100,208523741,1436,1436,1436,1436,0
20231012,113000,208523741,1436,1436,1436,1436,50
20231012,112900,208451941,1436,1436,1436,1436,0
20231012,112800,208451941,1436,1436,1436,1436,0
20231012,112700,208451941,1436,1436,1436,1436,1
20231012,112600,208450505,1435,1435,1435,1435,0
20231012,112500,208450505,1435,1436,1436,1435,1000
20231012,112400,207014544,1438,1438,1438,1438,1
20231012,112300,207013106,1436,1436,1436,1436,0
20231012,112200,207013106,1436,1436,1436,1436,200
20231012,112100,206725906,1438,1438,1438,1438,200
20231012,112000,206438306,1438,1438,1438,1438,0
20231012,111900,206438306,1438,1438,1438,1438,0
20231012,111800,206438306,1438,1438,1438,1438,0
20231012,111700,206438306,1438,1438,1438,1438,0
20231012,111600,206438306,1438,1438,1438,1438,0
20231012,111500,206438306,1438,1438,1438,1438,0
20231012,111400,206438306,1438,1438,1438,1438,0
20231012,111300,206438306,1438,1438,1438,1438,0
20231012,111200,206438306,1438,1438,1438,1438,251
20231012,111100,206077368,1438,1438,1438,1438,0
20231012,111000,206077368,1438,1438,1438,1438,0
20231012,110900,206077368,1438,1442,1442,1438,169
20231012,110800,205834066,1443,1443,1443,1443,0
20231012,110700,205834066,1443,1443,1443,1443,0
20231012,110600,205834066,1443,1443,1443,1443,1
20231012,110500,205832623,1439,1439,1439,1439,579
20231012,110400,204999442,1439,1439,1439,1439,0
20231012,110300,204999442,1439,1439,1439,1439,0
20231012,110200,204999442,1439,1439,1439,1439,0
20231012,110100,204999442,1439,1444,1444,1439,2
20231012,110000,204996559,1445,1445,1445,1445,1
20231012,105900,204995114,1439,1439,1439,1439,0
20231012,105800,204995114,1439,1439,1439,1439,500
20231012,105700,204275614,1445,1445,1445,1445,0
20231012,105600,204275614,1445,1445,1445,1445,1
20231012,105500,204274169,1445,1445,1445,1445,200
20231012,105400,203985169,1446,1446,1446,1446,0
20231012,105300,203985169,1446,1446,1446,1446,0
20231012,105200,203985169,1446,1446,1446,1446,1
20231012,105100,203983723,1439,1446,1446,1439,492
20231012,105000,203275728,1446,1445,1446,1445,1153
20231012,104900,201609642,1445,1446,1446,1445,25
20231012,104800,201573502,1445,1445,1445,1445,62
20231012,104700,201483912,1445,1445,1445,1445,500
20231012,104600,200761412,1445,1445,1445,1445,0
20231012,104500,200761412,1445,1439,1445,1439,73
20231012,104400,200655953,1439,1441,1441,1439,108
20231012,104300,200500457,1442,1442,1442,1442,4
20231012,104200,200494689,1442,1443,1443,1442,900
20231012,104100,199196885,1446,1446,1446,1446,0
20231012,104000,199196885,1446,1443,1446,1443,69
20231012,103900,199097312,1446,1446,1446,1446,1
20231012,103800,199095866,1442,1442,1442,1442,996
20231012,103700,197659634,1442,1442,1442,1442,300
20231012,103600,197227034,1441,1441,1441,1441,17
20231012,103500,197202537,1440,1440,1440,1440,0
20231012,103400,197202537,1440,1440,1440,1440,5
20231012,103300,197195337,1445,1444,1445,1444,222
20231012,103200,196874747,1445,1445,1445,1445,1
20231012,103100,196873302,1445,1445,1445,1445,1
20231012,103000,196871857,1446,1440,1446,1438,352
20231012,102900,196365611,1441,1435,1441,1435,14
20231012,102800,196345452,1432,1431,1432,1431,6595
20231012,102700,186901732,1427,1427,1427,1427,310
20231012,102600,186459362,1431,1431,1431,1431,0
20231012,102500,186459362,1431,1431,1431,1431,0
20231012,102400,186459362,1431,1431,1431,1431,1
20231012,102300,186457931,1425,1425,1425,1425,0
20231012,102200,186457931,1425,1425,1425,1425,0
20231012,102100,186457931,1425,1425,1425,1425,1
20231012,102000,186456506,1431,1431,1431,1431,7
20231012,101900,186446489,1431,1425,1431,1425,1002
20231012,101800,185018627,1431,1432,1432,1431,42
20231012,101700,184958490,1432,1432,1432,1432,137
20231012,101600,184762306,1432,1432,1432,1432,0
20231012,101500,184762306,1432,1432,1432,1432,0
20231012,101400,184762306,1432,1432,1432,1432,500
20231012,101300,184046306,1432,1432,1432,1432,0
20231012,101200,184046306,1432,1422,1432,1422,99
20231012,101100,183905518,1422,1422,1422,1422,1
20231012,101000,183904096,1425,1431,1431,1425,9
20231012,100900,183891265,1431,1431,1431,1431,1
20231012,100800,183889834,1432,1423,1432,1423,4500
20231012,100700,177450083,1423,1419,1423,1418,1689
20231012,100600,175053400,1419,1419,1419,1419,0
20231012,100500,175053400,1419,1419,1419,1419,114
20231012,100400,174891634,1423,1423,1423,1423,0
20231012,100300,174891634,1423,1423,1423,1423,0
20231012,100200,174891634,1423,1423,1423,1423,1
20231012,100100,174890211,1423,1423,1423,1423,0
20231012,100000,174890211,1423,1423,1423,1423,1
20231012,095900,174888788,1420,1420,1420,1420,0
20231012,095800,174888788,1420,1420,1420,1420,2331
20231012,095700,171578768,1422,1423,1423,1422,1443
20231012,095600,169525390,1431,1431,1431,1431,0
20231012,095500,169525390,1431,1425,1431,1425,702
20231012,095400,168520840,1432,1432,1432,1432,0
20231012,095300,168520840,1432,1432,1432,1432,20
20231012,095200,168492200,1432,1425,1432,1421,351
20231012,095100,167992066,1432,1432,1432,1432,23
20231012,095000,167959130,1432,1432,1432,1432,1
20231012,094900,167957698,1425,1427,1428,1425,4225
20231012,094800,161925059,1425,1425,1425,1425,500
20231012,094700,161212559,1425,1425,1425,1425,1000
20231012,094600,159787559,1425,1425,1425,1425,649
20231012,094500,158862734,1425,1425,1425,1425,1
20231012,094400,158861309,1421,1425,1425,1421,340
20231012,094300,158378009,1425,1425,1425,1425,0
20231012,094200,158378009,1425,1425,1425,1425,0
20231012,094100,158378009,1425,1425,1425,1425,0
20231012,094000,158378009,1425,1424,1425,1424,1953
20231012,093900,155595041,1424,1419,1424,1419,32
20231012,093800,155549628,1422,1425,1425,1422,71
20231012,093700,155448456,1425,1425,1425,1425,1
20231012,093600,155447031,1428,1429,1429,1428,601
20231012,093500,154588203,1429,1434,1434,1429,1194
20231012,093400,152881861,1449,1417,1450,1414,6511
20231012,093300,143564188,1407,1407,1407,1407,0
20231012,093200,143564188,1407,1408,1408,1407,4
20231012,093100,143558557,1417,1417,1417,1417,1
20231012,093000,143557140,1408,1410,1410,1408,771
20231012,092900,142470858,1417,1417,1417,1417,0
20231012,092800,142470858,1417,1410,1417,1410,195
20231012,092700,142195901,1410,1411,1415,1410,3829
20231012,092600,136791631,1411,1411,1411,1411,0
20231012,092500,136791631,1411,1411,1411,1411,325
20231012,092400,136333056,1417,1417,1417,1417,3
20231012,092300,136328805,1417,1417,1417,1417,0
20231012,092200,136328805,1417,1417,1417,1417,0
20231012,092100,136328805,1417,1418,1420,1417,1533
20231012,092000,134156083,1417,1408,1417,1408,1887
20231012,091900,131483779,1413,1413,1413,1413,0
20231012,091800,131483779,1413,1408,1413,1408,1947
20231012,091700,128733911,1410,1410,1410,1410,1
20231012,091600,128732501,1408,1410,1410,1408,1227
20231012,091500,127004879,1411,1411,1411,1411,0
20231012,091400,127004879,1411,1411,1411,1411,0
20231012,091300,127004879,1411,1409,1411,1409,3085
20231012,091200,122654018,1409,1407,1409,1407,3696
20231012,091100,117447356,1408,1407,1409,1407,72
20231012,091000,117345916,1400,1400,1407,1399,428
20231012,090900,116746710,1400,1400,1400,1400,20
20231012,090800,116718710,1409,1409,1409,1409,0
20231012,090700,116718710,1409,1395,1409,1395,11278
20231012,090600,100973766,1396,1397,1406,1396,59513
20231012,090500,17891843,1400,1393,1400,1393,6300
20231012,090400,9099828,1393,1393,1393,1393,296
20231012,090300,8687500,1396,1396,1396,1396,2
20231012,090200,8684708,1393,1386,1393,1386,2670
20231012,090100,4984056,1386,1386,1386,1386,348
20231012,090000,4501728,1386,1386,1386,1386,3248