stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,183300,154659334,1364,1364,1364,1364,2632
20231016,183200,154659334,1364,1364,1364,1364,0
20231016,183100,154659334,1364,1364,1364,1364,0
20231016,183000,154659334,1364,1364,1364,1364,0
20231016,182900,154659334,1364,1364,1364,1364,0
20231016,182800,154659334,1364,1364,1364,1364,0
20231016,182700,154659334,1364,1364,1364,1364,0
20231016,182600,154659334,1364,1364,1364,1364,0
20231016,182500,154659334,1364,1364,1364,1364,0
20231016,182400,154659334,1364,1364,1364,1364,0
20231016,182300,154659334,1364,1364,1364,1364,0
20231016,182200,154659334,1364,1364,1364,1364,0
20231016,182100,154659334,1364,1364,1364,1364,0
20231016,182000,154659334,1364,1364,1364,1364,0
20231016,181900,154659334,1364,1364,1364,1364,0
20231016,181800,154659334,1364,1364,1364,1364,0
20231016,181700,154659334,1364,1364,1364,1364,0
20231016,181600,154659334,1364,1364,1364,1364,0
20231016,181500,154659334,1364,1364,1364,1364,0
20231016,181400,154659334,1364,1364,1364,1364,0
20231016,181300,154659334,1364,1364,1364,1364,0
20231016,181200,154659334,1364,1364,1364,1364,0
20231016,181100,154659334,1364,1364,1364,1364,0
20231016,181000,154659334,1364,1364,1364,1364,0
20231016,180900,154659334,1364,1364,1364,1364,0
20231016,180800,154659334,1364,1364,1364,1364,0
20231016,180700,154659334,1364,1364,1364,1364,0
20231016,180600,154659334,1364,1364,1364,1364,0
20231016,180500,154659334,1364,1364,1364,1364,0
20231016,180400,154659334,1364,1364,1364,1364,0
20231016,180300,154659334,1364,1364,1364,1364,2632
20231016,180200,154659334,1364,1364,1364,1364,0
20231016,180100,154659334,1364,1364,1364,1364,0
20231016,180000,154659334,1364,1364,1364,1364,0
20231016,175900,154659334,1364,1364,1364,1364,0
20231016,175800,154659334,1364,1364,1364,1364,0
20231016,175700,154659334,1364,1364,1364,1364,0
20231016,175600,154659334,1364,1364,1364,1364,0
20231016,175500,154659334,1364,1364,1364,1364,0
20231016,175400,154659334,1364,1364,1364,1364,0
20231016,175300,154659334,1364,1364,1364,1364,0
20231016,175200,154659334,1364,1364,1364,1364,0
20231016,175100,154659334,1364,1364,1364,1364,0
20231016,175000,154659334,1364,1364,1364,1364,0
20231016,174900,154659334,1364,1364,1364,1364,0
20231016,174800,154659334,1364,1364,1364,1364,0
20231016,174700,154659334,1364,1364,1364,1364,0
20231016,174600,154659334,1364,1364,1364,1364,0
20231016,174500,154659334,1364,1364,1364,1364,0
20231016,174400,154659334,1364,1364,1364,1364,0
20231016,174300,154659334,1364,1364,1364,1364,0
20231016,174200,154659334,1364,1364,1364,1364,0
20231016,174100,154659334,1364,1364,1364,1364,0
20231016,174000,154659334,1364,1364,1364,1364,0
20231016,173900,154659334,1364,1364,1364,1364,0
20231016,173800,154659334,1364,1364,1364,1364,0
20231016,173700,154659334,1364,1364,1364,1364,0
20231016,173600,154659334,1364,1364,1364,1364,0
20231016,173500,154659334,1364,1364,1364,1364,0
20231016,173400,154659334,1364,1364,1364,1364,0
20231016,173300,154659334,1364,1364,1364,1364,2632
20231016,173200,154659334,1364,1364,1364,1364,0
20231016,173100,154659334,1364,1364,1364,1364,0
20231016,173000,154659334,1364,1364,1364,1364,0
20231016,172900,154659334,1364,1364,1364,1364,0
20231016,172800,154659334,1364,1364,1364,1364,0
20231016,172700,154659334,1364,1364,1364,1364,0
20231016,172600,154659334,1364,1364,1364,1364,0
20231016,172500,154659334,1364,1364,1364,1364,0
20231016,172400,154659334,1364,1364,1364,1364,0
20231016,172300,154659334,1364,1364,1364,1364,0
20231016,172200,154659334,1364,1364,1364,1364,0
20231016,172100,154659334,1364,1364,1364,1364,0
20231016,172000,154659334,1364,1364,1364,1364,0
20231016,171900,154659334,1364,1364,1364,1364,0
20231016,171800,154659334,1364,1364,1364,1364,0
20231016,171700,154659334,1364,1364,1364,1364,0
20231016,171600,154659334,1364,1364,1364,1364,0
20231016,171500,154659334,1364,1364,1364,1364,0
20231016,171400,154659334,1364,1364,1364,1364,0
20231016,171300,154659334,1364,1364,1364,1364,0
20231016,171200,154659334,1364,1364,1364,1364,0
20231016,171100,154659334,1364,1364,1364,1364,0
20231016,171000,154659334,1364,1364,1364,1364,0
20231016,170900,154659334,1364,1364,1364,1364,0
20231016,170800,154659334,1364,1364,1364,1364,0
20231016,170700,154659334,1364,1364,1364,1364,0
20231016,170600,154659334,1364,1364,1364,1364,0
20231016,170500,154659334,1364,1364,1364,1364,0
20231016,170400,154659334,1364,1364,1364,1364,0
20231016,170300,154659334,1364,1364,1364,1364,2632
20231016,170200,154659334,1364,1364,1364,1364,0
20231016,170100,154659334,1364,1364,1364,1364,0
20231016,170000,154659334,1364,1364,1364,1364,0
20231016,165900,154659334,1364,1364,1364,1364,0
20231016,165800,154659334,1364,1364,1364,1364,0
20231016,165700,154659334,1364,1364,1364,1364,0
20231016,165600,154659334,1364,1364,1364,1364,0
20231016,165500,154659334,1364,1364,1364,1364,0
20231016,165400,154659334,1364,1364,1364,1364,0
20231016,165300,154659334,1364,1364,1364,1364,0
20231016,165200,154659334,1364,1364,1364,1364,0
20231016,165100,154659334,1364,1364,1364,1364,0
20231016,165000,154659334,1364,1364,1364,1364,0
20231016,164900,154659334,1364,1364,1364,1364,0
20231016,164800,154659334,1364,1364,1364,1364,0
20231016,164700,154659334,1364,1364,1364,1364,0
20231016,164600,154659334,1364,1364,1364,1364,0
20231016,164500,154659334,1364,1364,1364,1364,0
20231016,164400,154659334,1364,1364,1364,1364,0
20231016,164300,154659334,1364,1364,1364,1364,0
20231016,164200,154659334,1364,1364,1364,1364,0
20231016,164100,154659334,1364,1364,1364,1364,0
20231016,164000,154659334,1364,1364,1364,1364,0
20231016,163900,154659334,1364,1364,1364,1364,0
20231016,163800,154659334,1364,1364,1364,1364,0
20231016,163700,154659334,1364,1364,1364,1364,0
20231016,163600,154659334,1364,1364,1364,1364,0
20231016,163500,154659334,1364,1364,1364,1364,0
20231016,163400,154659334,1364,1364,1364,1364,0
20231016,163300,154659334,1364,1364,1364,1364,2632
20231016,163200,154659334,1364,1364,1364,1364,0
20231016,163100,154659334,1364,1364,1364,1364,0
20231016,163000,154659334,1364,1364,1364,1364,0
20231016,162900,154659334,1364,1364,1364,1364,0
20231016,162800,154659334,1364,1364,1364,1364,0
20231016,162700,154659334,1364,1364,1364,1364,0
20231016,162600,154659334,1364,1364,1364,1364,0
20231016,162500,154659334,1364,1364,1364,1364,0
20231016,162400,154659334,1364,1364,1364,1364,0
20231016,162300,154659334,1364,1364,1364,1364,0
20231016,162200,154659334,1364,1364,1364,1364,0
20231016,162100,154659334,1364,1364,1364,1364,0
20231016,162000,154659334,1364,1364,1364,1364,0
20231016,161900,154659334,1364,1364,1364,1364,0
20231016,161800,154659334,1364,1364,1364,1364,0
20231016,161700,154659334,1364,1364,1364,1364,0
20231016,161600,154659334,1364,1364,1364,1364,0
20231016,161500,154659334,1364,1364,1364,1364,0
20231016,161400,154659334,1364,1364,1364,1364,0
20231016,161300,154659334,1364,1364,1364,1364,0
20231016,161200,154659334,1364,1364,1364,1364,0
20231016,161100,154659334,1364,1364,1364,1364,0
20231016,161000,154659334,1364,1364,1364,1364,0
20231016,160900,154659334,1364,1364,1364,1364,0
20231016,160800,154659334,1364,1364,1364,1364,0
20231016,160700,154659334,1364,1364,1364,1364,0
20231016,160600,154659334,1364,1364,1364,1364,0
20231016,160500,154659334,1364,1364,1364,1364,0
20231016,160400,154659334,1364,1364,1364,1364,0
20231016,160300,154659334,1364,1364,1364,1364,2632
20231016,160200,154659334,1364,1364,1364,1364,0
20231016,160100,154659334,1364,1364,1364,1364,0
20231016,160000,154659334,1364,1364,1364,1364,0
20231016,155900,154659334,1364,1364,1364,1364,0
20231016,155800,154659334,1364,1364,1364,1364,0
20231016,155700,154659334,1364,1364,1364,1364,0
20231016,155600,154659334,1364,1364,1364,1364,0
20231016,155500,154659334,1364,1364,1364,1364,0
20231016,155400,154659334,1364,1364,1364,1364,0
20231016,155300,154659334,1364,1364,1364,1364,0
20231016,155200,154659334,1364,1364,1364,1364,0
20231016,155100,154659334,1364,1364,1364,1364,0
20231016,155000,154659334,1364,1364,1364,1364,0
20231016,154900,154659334,1364,1364,1364,1364,0
20231016,154800,154659334,1364,1364,1364,1364,0
20231016,154700,154659334,1364,1364,1364,1364,0
20231016,154600,154659334,1364,1364,1364,1364,0
20231016,154500,154659334,1364,1364,1364,1364,0
20231016,154400,154659334,1364,1364,1364,1364,0
20231016,154300,154659334,1364,1364,1364,1364,0
20231016,154200,154659334,1364,1364,1364,1364,0
20231016,154100,154659334,1364,1364,1364,1364,0
20231016,154000,154659334,1364,1364,1364,1364,0
20231016,153900,154659334,1364,1364,1364,1364,0
20231016,153800,154659334,1364,1364,1364,1364,0
20231016,153700,154659334,1364,1364,1364,1364,0
20231016,153600,154659334,1364,1364,1364,1364,0
20231016,153500,154659334,1364,1364,1364,1364,0
20231016,153400,154659334,1364,1364,1364,1364,0
20231016,153300,154659334,1364,1364,1364,1364,2632
20231016,153200,154659334,1364,1364,1364,1364,0
20231016,153100,154659334,1364,1364,1364,1364,0
20231016,153000,154659334,1364,1364,1364,1364,2632
20231016,152900,151069286,1364,1364,1364,1364,0
20231016,152800,151069286,1364,1364,1364,1364,0
20231016,152700,151069286,1364,1364,1364,1364,0
20231016,152600,151069286,1364,1364,1364,1364,0
20231016,152500,151069286,1364,1364,1364,1364,0
20231016,152400,151069286,1364,1364,1364,1364,0
20231016,152300,151069286,1364,1364,1364,1364,0
20231016,152200,151069286,1364,1364,1364,1364,0
20231016,152100,151069286,1364,1364,1364,1364,0
20231016,152000,151069286,1364,1364,1364,1364,0
20231016,151900,151069286,1364,1379,1379,1363,1284
20231016,151800,149315407,1380,1380,1380,1380,0
20231016,151700,149315407,1380,1380,1380,1380,0
20231016,151600,149315407,1380,1380,1380,1380,165
20231016,151500,149087707,1380,1380,1380,1380,1
20231016,151400,149086327,1379,1379,1379,1379,340
20231016,151300,148617467,1379,1379,1379,1379,0
20231016,151200,148617467,1379,1379,1379,1379,0
20231016,151100,148617467,1379,1379,1379,1379,300
20231016,151000,148203767,1379,1379,1379,1379,0
20231016,150900,148203767,1379,1379,1379,1379,1
20231016,150800,148202388,1377,1377,1377,1377,0
20231016,150700,148202388,1377,1377,1377,1377,0
20231016,150600,148202388,1377,1377,1377,1377,0
20231016,150500,148202388,1377,1377,1377,1377,18
20231016,150400,148177602,1377,1377,1377,1377,0
20231016,150300,148177602,1377,1377,1377,1377,0
20231016,150200,148177602,1377,1377,1377,1377,0
20231016,150100,148177602,1377,1377,1377,1377,0
20231016,150000,148177602,1377,1378,1378,1377,63
20231016,145900,148090802,1380,1380,1380,1380,0
20231016,145800,148090802,1380,1380,1380,1380,4
20231016,145700,148085282,1380,1380,1380,1380,0
20231016,145600,148085282,1380,1380,1380,1380,0
20231016,145500,148085282,1380,1380,1380,1380,0
20231016,145400,148085282,1380,1380,1380,1380,3
20231016,145300,148081142,1378,1378,1378,1378,0
20231016,145200,148081142,1378,1378,1378,1378,1
20231016,145100,148079764,1378,1378,1378,1378,1
20231016,145000,148078386,1380,1380,1380,1380,0
20231016,144900,148078386,1380,1380,1380,1380,0
20231016,144800,148078386,1380,1381,1381,1380,371
20231016,144700,147566336,1381,1381,1381,1381,0
20231016,144600,147566336,1381,1381,1381,1381,0
20231016,144500,147566336,1381,1381,1381,1381,0
20231016,144400,147566336,1381,1381,1381,1381,615
20231016,144300,146717021,1389,1389,1389,1389,0
20231016,144200,146717021,1389,1389,1389,1389,0
20231016,144100,146717021,1389,1389,1389,1389,0
20231016,144000,146717021,1389,1389,1389,1389,111
20231016,143900,146562842,1389,1389,1389,1389,0
20231016,143800,146562842,1389,1389,1389,1389,0
20231016,143700,146562842,1389,1389,1389,1389,0
20231016,143600,146562842,1389,1389,1389,1389,0
20231016,143500,146562842,1389,1389,1389,1389,719
20231016,143400,145564151,1389,1389,1389,1389,0
20231016,143300,145564151,1389,1389,1389,1389,0
20231016,143200,145564151,1389,1389,1389,1389,0
20231016,143100,145564151,1389,1389,1389,1389,1
20231016,143000,145562762,1390,1390,1390,1390,0
20231016,142900,145562762,1390,1390,1390,1390,0
20231016,142800,145562762,1390,1390,1390,1390,0
20231016,142700,145562762,1390,1390,1390,1390,0
20231016,142600,145562762,1390,1390,1390,1390,0
20231016,142500,145562762,1390,1390,1390,1390,0
20231016,142400,145562762,1390,1390,1390,1390,0
20231016,142300,145562762,1390,1390,1390,1390,0
20231016,142200,145562762,1390,1393,1393,1390,3143
20231016,142100,141193889,1391,1391,1391,1391,1000
20231016,142000,139802889,1393,1393,1393,1393,0
20231016,141900,139802889,1393,1393,1393,1393,1
20231016,141800,139801496,1392,1392,1392,1392,21
20231016,141700,139772264,1392,1392,1392,1392,0
20231016,141600,139772264,1392,1392,1392,1392,389
20231016,141500,139230776,1392,1392,1392,1392,71
20231016,141400,139131944,1392,1392,1392,1392,0
20231016,141300,139131944,1392,1392,1392,1392,0
20231016,141200,139131944,1392,1392,1392,1391,240
20231016,141100,138797953,1392,1391,1392,1391,34
20231016,141000,138750658,1391,1391,1391,1391,0
20231016,140900,138750658,1391,1391,1391,1391,0
20231016,140800,138750658,1391,1391,1391,1391,0
20231016,140700,138750658,1391,1391,1391,1391,0
20231016,140600,138750658,1391,1391,1391,1391,0
20231016,140500,138750658,1391,1391,1391,1391,1
20231016,140400,138749267,1394,1394,1394,1394,0
20231016,140300,138749267,1394,1394,1394,1394,0
20231016,140200,138749267,1394,1394,1394,1394,0
20231016,140100,138749267,1394,1394,1394,1394,0
20231016,140000,138749267,1394,1394,1394,1394,0
20231016,135900,138749267,1394,1394,1394,1394,0
20231016,135800,138749267,1394,1394,1394,1394,0
20231016,135700,138749267,1394,1394,1394,1394,0
20231016,135600,138749267,1394,1394,1394,1394,0
20231016,135500,138749267,1394,1394,1394,1394,0
20231016,135400,138749267,1394,1380,1394,1380,175
20231016,135300,138507753,1394,1394,1394,1394,0
20231016,135200,138507753,1394,1394,1394,1394,0
20231016,135100,138507753,1394,1394,1394,1394,0
20231016,135000,138507753,1394,1390,1394,1390,128
20231016,134900,138329526,1389,1385,1390,1385,1012
20231016,134800,136924456,1385,1385,1385,1385,0
20231016,134700,136924456,1385,1385,1385,1385,0
20231016,134600,136924456,1385,1385,1385,1385,0
20231016,134500,136924456,1385,1385,1385,1385,0
20231016,134400,136924456,1385,1385,1385,1385,1
20231016,134300,136923071,1387,1380,1387,1380,201
20231016,134200,136645677,1380,1380,1380,1380,1
20231016,134100,136644297,1395,1389,1395,1361,5721
20231016,134000,128832797,1395,1395,1395,1395,44
20231016,133900,128771417,1395,1395,1395,1395,0
20231016,133800,128771417,1395,1395,1395,1395,0
20231016,133700,128771417,1395,1395,1395,1395,1
20231016,133600,128770022,1390,1390,1390,1390,0
20231016,133500,128770022,1390,1390,1390,1390,0
20231016,133400,128770022,1390,1390,1390,1390,16
20231016,133300,128747782,1390,1390,1390,1390,409
20231016,133200,128179272,1392,1392,1392,1392,1
20231016,133100,128177880,1395,1395,1395,1395,9
20231016,133000,128165325,1398,1398,1398,1398,0
20231016,132900,128165325,1398,1398,1398,1398,0
20231016,132800,128165325,1398,1398,1398,1398,0
20231016,132700,128165325,1398,1398,1398,1398,0
20231016,132600,128165325,1398,1398,1398,1398,0
20231016,132500,128165325,1398,1398,1398,1398,142
20231016,132400,127966809,1398,1398,1398,1398,248
20231016,132300,127620105,1398,1398,1398,1398,1
20231016,132200,127618707,1414,1414,1414,1414,0
20231016,132100,127618707,1414,1414,1414,1414,0
20231016,132000,127618707,1414,1414,1414,1414,0
20231016,131900,127618707,1414,1414,1414,1414,0
20231016,131800,127618707,1414,1401,1415,1398,314
20231016,131700,127174788,1415,1381,1415,1370,11041
20231016,131600,111853438,1392,1392,1392,1392,0
20231016,131500,111853438,1392,1392,1392,1392,1
20231016,131400,111852046,1392,1381,1392,1381,2
20231016,131300,111849273,1394,1394,1394,1394,0
20231016,131200,111849273,1394,1394,1394,1394,0
20231016,131100,111849273,1394,1394,1394,1394,0
20231016,131000,111849273,1394,1394,1394,1394,0
20231016,130900,111849273,1394,1394,1394,1394,1
20231016,130800,111847879,1390,1390,1390,1390,19
20231016,130700,111821469,1393,1390,1393,1390,402
20231016,130600,111261486,1393,1393,1393,1393,0
20231016,130500,111261486,1393,1393,1393,1393,4
20231016,130400,111255914,1393,1393,1393,1393,6
20231016,130300,111247556,1390,1390,1390,1390,4
20231016,130200,111241996,1394,1394,1394,1394,0
20231016,130100,111241996,1394,1394,1394,1394,0
20231016,130000,111241996,1394,1394,1394,1394,0
20231016,125900,111241996,1394,1394,1394,1394,0
20231016,125800,111241996,1394,1394,1394,1394,1
20231016,125700,111240602,1393,1393,1393,1393,0
20231016,125600,111240602,1393,1393,1393,1393,0
20231016,125500,111240602,1393,1393,1393,1393,0
20231016,125400,111240602,1393,1393,1393,1393,0
20231016,125300,111240602,1393,1380,1393,1379,111
20231016,125200,111087492,1394,1394,1394,1394,0
20231016,125100,111087492,1394,1394,1394,1394,0
20231016,125000,111087492,1394,1394,1394,1394,100
20231016,124900,110948092,1395,1395,1395,1395,0
20231016,124800,110948092,1395,1395,1395,1395,0
20231016,124700,110948092,1395,1395,1395,1395,0
20231016,124600,110948092,1395,1395,1395,1395,0
20231016,124500,110948092,1395,1395,1395,1395,0
20231016,124400,110948092,1395,1395,1395,1395,0
20231016,124300,110948092,1395,1395,1395,1395,0
20231016,124200,110948092,1395,1395,1395,1395,0
20231016,124100,110948092,1395,1395,1395,1395,0
20231016,124000,110948092,1395,1395,1395,1395,0
20231016,123900,110948092,1395,1385,1395,1385,87
20231016,123800,110827572,1385,1385,1385,1385,0
20231016,123700,110827572,1385,1385,1385,1385,361
20231016,123600,110327587,1385,1385,1385,1385,0
20231016,123500,110327587,1385,1385,1385,1385,0
20231016,123400,110327587,1385,1385,1385,1385,0
20231016,123300,110327587,1385,1385,1385,1385,0
20231016,123200,110327587,1385,1382,1385,1382,2500
20231016,123100,106867644,1382,1378,1382,1378,2500
20231016,123000,103413575,1378,1378,1378,1378,0
20231016,122900,103413575,1378,1378,1378,1378,0
20231016,122800,103413575,1378,1378,1378,1378,1
20231016,122700,103412197,1372,1372,1372,1372,622
20231016,122600,102558813,1382,1382,1382,1382,0
20231016,122500,102558813,1382,1382,1382,1382,0
20231016,122400,102558813,1382,1382,1382,1382,0
20231016,122300,102558813,1382,1382,1382,1382,0
20231016,122200,102558813,1382,1382,1382,1382,0
20231016,122100,102558813,1382,1382,1382,1382,0
20231016,122000,102558813,1382,1382,1382,1382,0
20231016,121900,102558813,1382,1382,1382,1382,0
20231016,121800,102558813,1382,1382,1382,1382,0
20231016,121700,102558813,1382,1382,1382,1382,0
20231016,121600,102558813,1382,1382,1382,1382,0
20231016,121500,102558813,1382,1382,1382,1382,0
20231016,121400,102558813,1382,1372,1382,1372,11
20231016,121300,102543711,1384,1384,1384,1384,0
20231016,121200,102543711,1384,1384,1384,1384,0
20231016,121100,102543711,1384,1384,1384,1384,0
20231016,121000,102543711,1384,1384,1384,1384,0
20231016,120900,102543711,1384,1384,1384,1384,1
20231016,120800,102542327,1372,1373,1373,1372,57
20231016,120700,102464101,1373,1373,1373,1373,1
20231016,120600,102462728,1385,1385,1385,1385,0
20231016,120500,102462728,1385,1385,1385,1385,0
20231016,120400,102462728,1385,1385,1385,1385,0
20231016,120300,102462728,1385,1385,1385,1385,0
20231016,120200,102462728,1385,1385,1385,1385,0
20231016,120100,102462728,1385,1385,1385,1385,0
20231016,120000,102462728,1385,1385,1385,1385,0
20231016,115900,102462728,1385,1385,1385,1385,385
20231016,115800,101929503,1385,1385,1385,1385,26
20231016,115700,101893493,1385,1385,1385,1385,89
20231016,115600,101770228,1385,1377,1385,1370,5926
20231016,115500,93614940,1384,1384,1384,1384,0
20231016,115400,93614940,1384,1384,1384,1384,0
20231016,115300,93614940,1384,1384,1384,1384,0
20231016,115200,93614940,1384,1384,1384,1384,0
20231016,115100,93614940,1384,1384,1384,1384,0
20231016,115000,93614940,1384,1384,1384,1384,0
20231016,114900,93614940,1384,1384,1384,1384,0
20231016,114800,93614940,1384,1377,1384,1377,28
20231016,114700,93576377,1384,1384,1384,1384,2
20231016,114600,93573609,1377,1384,1385,1377,2333
20231016,114500,90359433,1385,1385,1385,1385,0
20231016,114400,90359433,1385,1385,1385,1385,0
20231016,114300,90359433,1385,1385,1385,1385,0
20231016,114200,90359433,1385,1385,1385,1385,0
20231016,114100,90359433,1385,1385,1385,1385,0
20231016,114000,90359433,1385,1385,1385,1385,0
20231016,113900,90359433,1385,1385,1385,1385,0
20231016,113800,90359433,1385,1385,1385,1385,0
20231016,113700,90359433,1385,1385,1385,1385,0
20231016,113600,90359433,1385,1385,1385,1385,0
20231016,113500,90359433,1385,1385,1385,1385,0
20231016,113400,90359433,1385,1385,1385,1385,0
20231016,113300,90359433,1385,1385,1385,1385,0
20231016,113200,90359433,1385,1385,1385,1385,0
20231016,113100,90359433,1385,1385,1385,1383,53
20231016,113000,90286089,1395,1395,1395,1395,0
20231016,112900,90286089,1395,1389,1395,1389,11
20231016,112800,90270799,1389,1389,1389,1389,20
20231016,112700,90243019,1389,1388,1389,1388,3
20231016,112600,90238854,1388,1380,1388,1373,102
20231016,112500,90098766,1389,1389,1389,1389,0
20231016,112400,90098766,1389,1389,1389,1389,0
20231016,112300,90098766,1389,1389,1389,1389,0
20231016,112200,90098766,1389,1389,1389,1389,0
20231016,112100,90098766,1389,1389,1389,1389,0
20231016,112000,90098766,1389,1389,1389,1389,0
20231016,111900,90098766,1389,1389,1389,1389,0
20231016,111800,90098766,1389,1389,1389,1389,0
20231016,111700,90098766,1389,1389,1389,1389,0
20231016,111600,90098766,1389,1388,1389,1388,3
20231016,111500,90094601,1383,1383,1383,1383,1
20231016,111400,90093218,1384,1388,1389,1384,18
20231016,111300,90068287,1384,1384,1384,1384,32
20231016,111200,90023999,1389,1389,1389,1389,1
20231016,111100,90022610,1384,1384,1384,1384,0
20231016,111000,90022610,1384,1384,1384,1384,5
20231016,110900,90015690,1389,1389,1389,1389,10
20231016,110800,90001800,1396,1396,1396,1396,0
20231016,110700,90001800,1396,1396,1396,1396,0
20231016,110600,90001800,1396,1386,1396,1386,2
20231016,110500,89999018,1400,1400,1400,1400,45
20231016,110400,89936018,1387,1390,1390,1387,705
20231016,110300,88957942,1398,1399,1399,1390,7
20231016,110200,88948186,1396,1386,1396,1386,5866
20231016,110100,80799413,1385,1380,1385,1380,579
20231016,110000,79999388,1380,1371,1380,1371,2
20231016,105900,79996637,1380,1380,1380,1380,1119
20231016,105800,78452417,1380,1380,1380,1380,500
20231016,105700,77762417,1380,1379,1380,1379,10001
20231016,105600,63961137,1370,1370,1370,1370,0
20231016,105500,63961137,1370,1370,1370,1370,0
20231016,105400,63961137,1370,1380,1380,1370,2
20231016,105300,63958387,1370,1374,1374,1370,683
20231016,105200,63022138,1379,1379,1379,1379,0
20231016,105100,63022138,1379,1379,1379,1379,98
20231016,105000,62886996,1379,1379,1379,1379,734
20231016,104900,61874810,1379,1379,1379,1379,0
20231016,104800,61874810,1379,1374,1379,1374,279
20231016,104700,61491459,1380,1380,1380,1380,0
20231016,104600,61491459,1380,1380,1380,1380,205
20231016,104500,61208559,1380,1380,1380,1380,257
20231016,104400,60853899,1379,1379,1379,1379,1039
20231016,104300,59421118,1379,1379,1379,1379,1
20231016,104200,59419739,1378,1378,1378,1378,1
20231016,104100,59418361,1375,1375,1375,1375,1
20231016,104000,59416986,1374,1374,1374,1374,2140
20231016,103900,56476626,1374,1374,1374,1374,0
20231016,103800,56476626,1374,1374,1374,1374,0
20231016,103700,56476626,1374,1374,1374,1374,0
20231016,103600,56476626,1374,1374,1374,1374,0
20231016,103500,56476626,1374,1374,1374,1374,0
20231016,103400,56476626,1374,1374,1374,1374,0
20231016,103300,56476626,1374,1374,1374,1374,0
20231016,103200,56476626,1374,1374,1374,1374,0
20231016,103100,56476626,1374,1374,1374,1374,35
20231016,103000,56428536,1374,1372,1374,1372,1515
20231016,102900,54348484,1374,1374,1374,1374,0
20231016,102800,54348484,1374,1374,1374,1374,0
20231016,102700,54348484,1374,1374,1374,1374,0
20231016,102600,54348484,1374,1374,1374,1374,0
20231016,102500,54348484,1374,1374,1374,1374,5
20231016,102400,54341614,1374,1374,1374,1374,0
20231016,102300,54341614,1374,1374,1374,1374,0
20231016,102200,54341614,1374,1374,1374,1374,0
20231016,102100,54341614,1374,1374,1374,1374,21
20231016,102000,54312760,1374,1374,1374,1374,0
20231016,101900,54312760,1374,1374,1374,1374,21
20231016,101800,54283906,1367,1367,1367,1367,0
20231016,101700,54283906,1367,1367,1367,1367,2
20231016,101600,54281172,1360,1360,1360,1360,0
20231016,101500,54281172,1360,1366,1366,1360,263
20231016,101400,53923436,1371,1371,1371,1371,7
20231016,101300,53913839,1366,1366,1366,1366,1
20231016,101200,53912473,1380,1379,1380,1379,143
20231016,101100,53715275,1380,1380,1380,1380,0
20231016,101000,53715275,1380,1380,1380,1380,50
20231016,100900,53646275,1380,1380,1380,1380,122
20231016,100800,53477915,1379,1379,1379,1379,10
20231016,100700,53464125,1378,1378,1379,1357,735
20231016,100600,52460729,1378,1378,1378,1378,10
20231016,100500,52446949,1378,1369,1378,1363,10020
20231016,100400,38783253,1367,1374,1374,1367,4509
20231016,100300,32614246,1378,1378,1378,1378,0
20231016,100200,32614246,1378,1378,1378,1378,1
20231016,100100,32612868,1374,1374,1374,1374,1
20231016,100000,32611494,1381,1381,1381,1381,1
20231016,095900,32610113,1375,1375,1375,1375,10
20231016,095800,32596363,1375,1375,1375,1375,1
20231016,095700,32594988,1385,1385,1385,1385,0
20231016,095600,32594988,1385,1385,1385,1385,0
20231016,095500,32594988,1385,1385,1385,1385,12
20231016,095400,32578368,1387,1387,1387,1387,0
20231016,095300,32578368,1387,1387,1387,1387,0
20231016,095200,32578368,1387,1387,1387,1387,50
20231016,095100,32509018,1388,1383,1388,1383,311
20231016,095000,32077429,1387,1377,1387,1368,3460
20231016,094900,27327817,1379,1379,1379,1379,0
20231016,094800,27327817,1379,1379,1379,1379,200
20231016,094700,27052017,1377,1377,1377,1377,0
20231016,094600,27052017,1377,1377,1377,1377,19
20231016,094500,27025854,1379,1379,1379,1379,0
20231016,094400,27025854,1379,1379,1379,1379,2
20231016,094300,27023096,1377,1377,1377,1377,0
20231016,094200,27023096,1377,1377,1377,1377,0
20231016,094100,27023096,1377,1376,1377,1375,852
20231016,094000,25851196,1377,1379,1379,1377,3656
20231016,093900,20814584,1380,1380,1380,1380,583
20231016,093800,20010044,1380,1383,1387,1380,1626
20231016,093700,17764655,1383,1384,1384,1383,3
20231016,093600,17760504,1388,1388,1388,1388,2
20231016,093500,17757728,1388,1388,1388,1388,11
20231016,093400,17742460,1383,1383,1383,1383,169
20231016,093300,17508733,1390,1384,1390,1384,501
20231016,093200,16815343,1394,1394,1394,1394,0
20231016,093100,16815343,1394,1394,1394,1394,0
20231016,093000,16815343,1394,1384,1394,1384,228
20231016,092900,16499510,1385,1384,1385,1384,10
20231016,092800,16485664,1384,1384,1384,1384,1
20231016,092700,16484280,1384,1384,1384,1384,144
20231016,092600,16284984,1382,1383,1383,1382,617
20231016,092500,15432240,1388,1388,1388,1388,0
20231016,092400,15432240,1388,1388,1388,1388,0
20231016,092300,15432240,1388,1385,1388,1385,500
20231016,092200,14739201,1382,1385,1385,1382,2005
20231016,092100,11966668,1385,1385,1385,1385,1241
20231016,092000,10247883,1393,1393,1393,1393,0
20231016,091900,10247883,1393,1393,1393,1393,0
20231016,091800,10247883,1393,1394,1395,1393,20
20231016,091700,10220008,1395,1395,1395,1395,5
20231016,091600,10213033,1395,1386,1398,1386,82
20231016,091500,10098650,1386,1386,1386,1386,1
20231016,091400,10097264,1383,1386,1386,1383,801
20231016,091300,8989472,1384,1384,1384,1384,286
20231016,091200,8593648,1384,1385,1385,1383,2340
20231016,091100,5354349,1386,1386,1386,1386,0
20231016,091000,5354349,1386,1385,1386,1385,87
20231016,090900,5233806,1386,1385,1386,1385,42
20231016,090800,5175631,1386,1387,1395,1386,416
20231016,090700,4598941,1387,1387,1387,1387,0
20231016,090600,4598941,1387,1387,1387,1387,99
20231016,090500,4461628,1386,1386,1386,1386,0
20231016,090400,4461628,1386,1386,1386,1386,1
20231016,090300,4460242,1400,1400,1400,1400,210
20231016,090200,4166242,1401,1396,1401,1383,640
20231016,090100,3276598,1404,1400,1404,1398,527
20231016,090000,2538200,1400,1400,1400,1400,1813