stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,184400,239839972,1397,1397,1397,1397,6998
20231010,184300,239839972,1397,1397,1397,1397,0
20231010,184200,239839972,1397,1397,1397,1397,0
20231010,184100,239839972,1397,1397,1397,1397,0
20231010,184000,239839972,1397,1397,1397,1397,0
20231010,183900,239839972,1397,1397,1397,1397,0
20231010,183800,239839972,1397,1397,1397,1397,0
20231010,183700,239839972,1397,1397,1397,1397,0
20231010,183600,239839972,1397,1397,1397,1397,0
20231010,183500,239839972,1397,1397,1397,1397,0
20231010,183400,239839972,1397,1397,1397,1397,0
20231010,183300,239839972,1397,1397,1397,1397,0
20231010,183200,239839972,1397,1397,1397,1397,0
20231010,183100,239839972,1397,1397,1397,1397,0
20231010,183000,239839972,1397,1397,1397,1397,0
20231010,182900,239839972,1397,1397,1397,1397,0
20231010,182800,239839972,1397,1397,1397,1397,0
20231010,182700,239839972,1397,1397,1397,1397,0
20231010,182600,239839972,1397,1397,1397,1397,0
20231010,182500,239839972,1397,1397,1397,1397,0
20231010,182400,239839972,1397,1397,1397,1397,0
20231010,182300,239839972,1397,1397,1397,1397,0
20231010,182200,239839972,1397,1397,1397,1397,0
20231010,182100,239839972,1397,1397,1397,1397,0
20231010,182000,239839972,1397,1397,1397,1397,0
20231010,181900,239839972,1397,1397,1397,1397,0
20231010,181800,239839972,1397,1397,1397,1397,0
20231010,181700,239839972,1397,1397,1397,1397,0
20231010,181600,239839972,1397,1397,1397,1397,0
20231010,181500,239839972,1397,1397,1397,1397,0
20231010,181400,239839972,1397,1397,1397,1397,6998
20231010,181300,239839972,1397,1397,1397,1397,0
20231010,181200,239839972,1397,1397,1397,1397,0
20231010,181100,239839972,1397,1397,1397,1397,0
20231010,181000,239839972,1397,1397,1397,1397,0
20231010,180900,239839972,1397,1397,1397,1397,0
20231010,180800,239839972,1397,1397,1397,1397,0
20231010,180700,239839972,1397,1397,1397,1397,0
20231010,180600,239839972,1397,1397,1397,1397,0
20231010,180500,239839972,1397,1397,1397,1397,0
20231010,180400,239839972,1397,1397,1397,1397,0
20231010,180300,239839972,1397,1397,1397,1397,0
20231010,180200,239839972,1397,1397,1397,1397,0
20231010,180100,239839972,1397,1397,1397,1397,0
20231010,180000,239839972,1397,1397,1397,1397,0
20231010,175900,239839972,1397,1397,1397,1397,0
20231010,175800,239839972,1397,1397,1397,1397,0
20231010,175700,239839972,1397,1397,1397,1397,0
20231010,175600,239839972,1397,1397,1397,1397,0
20231010,175500,239839972,1397,1397,1397,1397,0
20231010,175400,239839972,1397,1397,1397,1397,0
20231010,175300,239839972,1397,1397,1397,1397,0
20231010,175200,239839972,1397,1397,1397,1397,0
20231010,175100,239839972,1397,1397,1397,1397,0
20231010,175000,239839972,1397,1397,1397,1397,0
20231010,174900,239839972,1397,1397,1397,1397,0
20231010,174800,239839972,1397,1397,1397,1397,0
20231010,174700,239839972,1397,1397,1397,1397,0
20231010,174600,239839972,1397,1397,1397,1397,0
20231010,174500,239839972,1397,1397,1397,1397,0
20231010,174400,239839972,1397,1397,1397,1397,6998
20231010,174300,239839972,1397,1397,1397,1397,0
20231010,174200,239839972,1397,1397,1397,1397,0
20231010,174100,239839972,1397,1397,1397,1397,0
20231010,174000,239839972,1397,1397,1397,1397,0
20231010,173900,239839972,1397,1397,1397,1397,0
20231010,173800,239839972,1397,1397,1397,1397,0
20231010,173700,239839972,1397,1397,1397,1397,0
20231010,173600,239839972,1397,1397,1397,1397,0
20231010,173500,239839972,1397,1397,1397,1397,0
20231010,173400,239839972,1397,1397,1397,1397,0
20231010,173300,239839972,1397,1397,1397,1397,0
20231010,173200,239839972,1397,1397,1397,1397,0
20231010,173100,239839972,1397,1397,1397,1397,0
20231010,173000,239839972,1397,1397,1397,1397,0
20231010,172900,239839972,1397,1397,1397,1397,0
20231010,172800,239839972,1397,1397,1397,1397,0
20231010,172700,239839972,1397,1397,1397,1397,0
20231010,172600,239839972,1397,1397,1397,1397,0
20231010,172500,239839972,1397,1397,1397,1397,0
20231010,172400,239839972,1397,1397,1397,1397,0
20231010,172300,239839972,1397,1397,1397,1397,0
20231010,172200,239839972,1397,1397,1397,1397,0
20231010,172100,239839972,1397,1397,1397,1397,0
20231010,172000,239839972,1397,1397,1397,1397,0
20231010,171900,239839972,1397,1397,1397,1397,0
20231010,171800,239839972,1397,1397,1397,1397,0
20231010,171700,239839972,1397,1397,1397,1397,0
20231010,171600,239839972,1397,1397,1397,1397,0
20231010,171500,239839972,1397,1397,1397,1397,0
20231010,171400,239839972,1397,1397,1397,1397,6998
20231010,171300,239839972,1397,1397,1397,1397,0
20231010,171200,239839972,1397,1397,1397,1397,0
20231010,171100,239839972,1397,1397,1397,1397,0
20231010,171000,239839972,1397,1397,1397,1397,0
20231010,170900,239839972,1397,1397,1397,1397,0
20231010,170800,239839972,1397,1397,1397,1397,0
20231010,170700,239839972,1397,1397,1397,1397,0
20231010,170600,239839972,1397,1397,1397,1397,0
20231010,170500,239839972,1397,1397,1397,1397,0
20231010,170400,239839972,1397,1397,1397,1397,0
20231010,170300,239839972,1397,1397,1397,1397,0
20231010,170200,239839972,1397,1397,1397,1397,0
20231010,170100,239839972,1397,1397,1397,1397,0
20231010,170000,239839972,1397,1397,1397,1397,0
20231010,165900,239839972,1397,1397,1397,1397,0
20231010,165800,239839972,1397,1397,1397,1397,0
20231010,165700,239839972,1397,1397,1397,1397,0
20231010,165600,239839972,1397,1397,1397,1397,0
20231010,165500,239839972,1397,1397,1397,1397,0
20231010,165400,239839972,1397,1397,1397,1397,0
20231010,165300,239839972,1397,1397,1397,1397,0
20231010,165200,239839972,1397,1397,1397,1397,0
20231010,165100,239839972,1397,1397,1397,1397,0
20231010,165000,239839972,1397,1397,1397,1397,0
20231010,164900,239839972,1397,1397,1397,1397,0
20231010,164800,239839972,1397,1397,1397,1397,0
20231010,164700,239839972,1397,1397,1397,1397,0
20231010,164600,239839972,1397,1397,1397,1397,0
20231010,164500,239839972,1397,1397,1397,1397,0
20231010,164400,239839972,1397,1397,1397,1397,6998
20231010,164300,239839972,1397,1397,1397,1397,0
20231010,164200,239839972,1397,1397,1397,1397,0
20231010,164100,239839972,1397,1397,1397,1397,0
20231010,164000,239839972,1397,1397,1397,1397,0
20231010,163900,239839972,1397,1397,1397,1397,0
20231010,163800,239839972,1397,1397,1397,1397,0
20231010,163700,239839972,1397,1397,1397,1397,0
20231010,163600,239839972,1397,1397,1397,1397,0
20231010,163500,239839972,1397,1397,1397,1397,0
20231010,163400,239839972,1397,1397,1397,1397,0
20231010,163300,239839972,1397,1397,1397,1397,0
20231010,163200,239839972,1397,1397,1397,1397,0
20231010,163100,239839972,1397,1397,1397,1397,0
20231010,163000,239839972,1397,1397,1397,1397,0
20231010,162900,239839972,1397,1397,1397,1397,0
20231010,162800,239839972,1397,1397,1397,1397,0
20231010,162700,239839972,1397,1397,1397,1397,0
20231010,162600,239839972,1397,1397,1397,1397,0
20231010,162500,239839972,1397,1397,1397,1397,0
20231010,162400,239839972,1397,1397,1397,1397,0
20231010,162300,239839972,1397,1397,1397,1397,0
20231010,162200,239839972,1397,1397,1397,1397,0
20231010,162100,239839972,1397,1397,1397,1397,0
20231010,162000,239839972,1397,1397,1397,1397,0
20231010,161900,239839972,1397,1397,1397,1397,0
20231010,161800,239839972,1397,1397,1397,1397,0
20231010,161700,239839972,1397,1397,1397,1397,0
20231010,161600,239839972,1397,1397,1397,1397,0
20231010,161500,239839972,1397,1397,1397,1397,0
20231010,161400,239839972,1397,1397,1397,1397,6998
20231010,161300,239839972,1397,1397,1397,1397,0
20231010,161200,239839972,1397,1397,1397,1397,0
20231010,161100,239839972,1397,1397,1397,1397,0
20231010,161000,239839972,1397,1397,1397,1397,0
20231010,160900,239839972,1397,1397,1397,1397,0
20231010,160800,239839972,1397,1397,1397,1397,0
20231010,160700,239839972,1397,1397,1397,1397,0
20231010,160600,239839972,1397,1397,1397,1397,0
20231010,160500,239839972,1397,1397,1397,1397,0
20231010,160400,239839972,1397,1397,1397,1397,0
20231010,160300,239839972,1397,1397,1397,1397,0
20231010,160200,239839972,1397,1397,1397,1397,0
20231010,160100,239839972,1397,1397,1397,1397,0
20231010,160000,239839972,1397,1397,1397,1397,0
20231010,155900,239839972,1397,1397,1397,1397,0
20231010,155800,239839972,1397,1397,1397,1397,0
20231010,155700,239839972,1397,1397,1397,1397,0
20231010,155600,239839972,1397,1397,1397,1397,0
20231010,155500,239839972,1397,1397,1397,1397,0
20231010,155400,239839972,1397,1397,1397,1397,0
20231010,155300,239839972,1397,1397,1397,1397,0
20231010,155200,239839972,1397,1397,1397,1397,0
20231010,155100,239839972,1397,1397,1397,1397,0
20231010,155000,239839972,1397,1397,1397,1397,0
20231010,154900,239839972,1397,1397,1397,1397,0
20231010,154800,239839972,1397,1397,1397,1397,0
20231010,154700,239839972,1397,1397,1397,1397,0
20231010,154600,239839972,1397,1397,1397,1397,0
20231010,154500,239839972,1397,1397,1397,1397,0
20231010,154400,239839972,1397,1397,1397,1397,6998
20231010,154300,239839972,1397,1397,1397,1397,0
20231010,154200,239839972,1397,1397,1397,1397,0
20231010,154100,239839972,1397,1397,1397,1397,0
20231010,154000,239839972,1397,1397,1397,1397,0
20231010,153900,239839972,1397,1397,1397,1397,0
20231010,153800,239839972,1397,1397,1397,1397,0
20231010,153700,239839972,1397,1397,1397,1397,0
20231010,153600,239839972,1397,1397,1397,1397,0
20231010,153500,239839972,1397,1397,1397,1397,0
20231010,153400,239839972,1397,1397,1397,1397,0
20231010,153300,239839972,1397,1397,1397,1397,0
20231010,153200,239839972,1397,1397,1397,1397,0
20231010,153100,239839972,1397,1397,1397,1397,0
20231010,153000,239839972,1397,1397,1397,1397,6998
20231010,152900,230063766,1398,1398,1398,1398,0
20231010,152800,230063766,1398,1398,1398,1398,0
20231010,152700,230063766,1398,1398,1398,1398,0
20231010,152600,230063766,1398,1398,1398,1398,0
20231010,152500,230063766,1398,1398,1398,1398,0
20231010,152400,230063766,1398,1398,1398,1398,0
20231010,152300,230063766,1398,1398,1398,1398,0
20231010,152200,230063766,1398,1398,1398,1398,0
20231010,152100,230063766,1398,1398,1398,1398,0
20231010,152000,230063766,1398,1398,1398,1398,0
20231010,151900,230063766,1398,1399,1399,1389,1346
20231010,151800,228192643,1399,1399,1399,1389,9821
20231010,151700,214500261,1399,1399,1399,1388,23
20231010,151600,214468183,1400,1393,1400,1372,7509
20231010,151500,203965071,1393,1387,1398,1387,5471
20231010,151400,196344651,1392,1393,1393,1387,1536
20231010,151300,194205063,1393,1385,1393,1385,581
20231010,151200,193396622,1385,1375,1385,1375,458
20231010,151100,192763053,1382,1376,1382,1374,6024
20231010,151000,184459804,1376,1374,1376,1374,1381
20231010,150900,182561013,1374,1374,1375,1365,350
20231010,150800,182080193,1375,1374,1375,1365,2686
20231010,150700,178389707,1374,1365,1374,1365,1010
20231010,150600,177003040,1373,1365,1373,1365,584
20231010,150500,176205864,1373,1361,1373,1361,5112
20231010,150400,169192960,1368,1361,1368,1361,10
20231010,150300,169179343,1369,1359,1369,1359,10
20231010,150200,169165743,1372,1359,1372,1359,1009
20231010,150100,167785272,1365,1359,1365,1359,17
20231010,150000,167762163,1365,1365,1365,1359,11
20231010,145900,167747202,1359,1359,1359,1359,9
20231010,145800,167734971,1371,1360,1371,1360,110
20231010,145700,167584345,1372,1359,1372,1359,1809
20231010,145600,165107249,1368,1360,1368,1359,511
20231010,145500,164412593,1368,1367,1368,1360,2009
20231010,145400,161666345,1367,1360,1367,1360,10
20231010,145300,161652738,1369,1360,1369,1360,109
20231010,145200,161503598,1369,1367,1371,1360,110
20231010,145100,161353140,1368,1359,1369,1358,110
20231010,145000,161203670,1373,1370,1373,1358,710
20231010,144900,160230021,1370,1371,1372,1359,210
20231010,144800,159942198,1372,1370,1372,1359,1011
20231010,144700,158556411,1371,1359,1371,1359,410
20231010,144600,157995860,1367,1359,1367,1359,10
20231010,144500,157982262,1371,1358,1371,1358,109
20231010,144400,157832999,1372,1360,1372,1360,311
20231010,144300,157406686,1372,1360,1372,1360,618
20231010,144200,156565065,1361,1360,1361,1360,709
20231010,144100,155600516,1358,1371,1371,1358,510
20231010,144000,154907923,1371,1358,1371,1358,509
20231010,143900,154210343,1371,1368,1371,1356,1457
20231010,143800,152221486,1368,1359,1369,1351,3510
20231010,143700,147469238,1359,1359,1359,1359,9
20231010,143600,147457007,1359,1359,1359,1359,14
20231010,143500,147437981,1372,1372,1372,1359,11
20231010,143400,147423006,1372,1359,1372,1359,10
20231010,143300,147409403,1359,1359,1359,1359,9
20231010,143200,147397172,1373,1359,1373,1359,208
20231010,143100,147112114,1373,1359,1373,1359,309
20231010,143000,146688437,1373,1352,1373,1352,609
20231010,142900,145855216,1352,1354,1363,1352,1409
20231010,142800,143946989,1354,1354,1354,1354,657
20231010,142700,143057411,1365,1353,1365,1352,1409
20231010,142600,141135624,1365,1351,1365,1351,1009
20231010,142500,139767154,1354,1351,1354,1351,19
20231010,142400,139741455,1354,1352,1355,1352,45
20231010,142300,139680610,1355,1351,1355,1351,179
20231010,142200,139438619,1352,1351,1352,1351,212
20231010,142100,139152004,1352,1352,1352,1352,20
20231010,142000,139124964,1352,1352,1352,1352,8
20231010,141900,139114148,1352,1352,1352,1352,29
20231010,141800,139074940,1352,1352,1352,1352,29
20231010,141700,139035732,1355,1354,1355,1352,187
20231010,141600,138782652,1355,1356,1356,1355,622
20231010,141500,137939661,1356,1360,1360,1356,15
20231010,141400,137919291,1361,1365,1365,1358,16
20231010,141300,137897529,1365,1360,1365,1358,20
20231010,141200,137870319,1361,1360,1365,1358,24
20231010,141100,137837655,1365,1358,1365,1356,19
20231010,141000,137811792,1359,1363,1363,1359,15
20231010,140900,137791377,1357,1358,1358,1357,9
20231010,140800,137779158,1359,1359,1359,1359,8
20231010,140700,137768286,1359,1361,1361,1359,9
20231010,140600,137756046,1362,1361,1362,1360,18
20231010,140500,137731542,1362,1363,1363,1359,21
20231010,140400,137702951,1360,1362,1362,1360,9
20231010,140300,137690702,1363,1363,1363,1360,15
20231010,140200,137670275,1360,1362,1362,1360,9
20231010,140100,137658026,1360,1362,1362,1360,12
20231010,140000,137641697,1363,1366,1366,1361,13
20231010,135900,137623984,1366,1363,1366,1361,10
20231010,135800,137610360,1360,1371,1371,1360,20
20231010,135700,137583043,1371,1371,1371,1359,14
20231010,135600,137563958,1371,1368,1372,1362,113
20231010,135500,137409168,1368,1362,1373,1361,681
20231010,135400,136478317,1360,1355,1363,1354,17
20231010,135300,136455240,1363,1356,1363,1354,10
20231010,135200,136441681,1365,1362,1365,1357,21
20231010,135100,136413115,1365,1356,1366,1355,14
20231010,135000,136394099,1367,1367,1367,1359,56
20231010,134900,136317979,1361,1365,1368,1361,226
20231010,134800,136009657,1362,1354,1362,1354,447
20231010,134700,135401780,1358,1358,1358,1354,11
20231010,134600,135386878,1354,1354,1354,1354,9
20231010,134500,135374692,1358,1354,1358,1354,9
20231010,134400,135362502,1359,1354,1359,1354,10
20231010,134300,135348957,1359,1359,1359,1354,11
20231010,134200,135334053,1359,1354,1359,1354,10
20231010,134100,135320508,1359,1359,1359,1354,11
20231010,134000,135305604,1353,1353,1353,1353,9
20231010,133900,135293427,1353,1352,1353,1352,125
20231010,133800,135124346,1352,1352,1352,1352,9
20231010,133700,135112178,1352,1352,1352,1352,9
20231010,133600,135100010,1353,1354,1354,1353,1672
20231010,133500,132836815,1353,1359,1359,1353,345
20231010,133400,132369814,1359,1359,1359,1352,12
20231010,133300,132353569,1353,1353,1353,1353,51
20231010,133200,132284566,1361,1353,1361,1353,10
20231010,133100,132271028,1361,1353,1361,1353,11
20231010,133000,132256129,1361,1353,1361,1353,10
20231010,132900,132242591,1361,1354,1361,1353,1559
20231010,132800,130132584,1354,1355,1355,1354,1186
20231010,132700,128525644,1361,1361,1361,1355,407
20231010,132600,127973988,1361,1361,1361,1356,11
20231010,132500,127959060,1357,1358,1358,1357,211
20231010,132400,127672529,1358,1358,1358,1358,9
20231010,132300,127660307,1358,1359,1361,1358,11
20231010,132200,127645363,1361,1359,1361,1359,11
20231010,132100,127630410,1362,1359,1362,1359,9
20231010,132000,127618176,1362,1360,1362,1359,10
20231010,131900,127604582,1360,1362,1362,1360,10
20231010,131800,127590980,1362,1360,1362,1360,10
20231010,131700,127577378,1362,1360,1362,1360,10
20231010,131600,127563776,1360,1360,1360,1360,9
20231010,131500,127551536,1362,1360,1362,1360,10
20231010,131400,127537934,1362,1360,1362,1360,10
20231010,131300,127524332,1362,1362,1362,1360,11
20231010,131200,127509368,1360,1360,1360,1360,9
20231010,131100,127497128,1362,1360,1362,1360,10
20231010,131000,127483526,1362,1362,1362,1362,0
20231010,130900,127483526,1362,1362,1362,1362,0
20231010,130800,127483526,1362,1360,1362,1360,25
20231010,130700,127449524,1362,1362,1362,1362,0
20231010,130600,127449524,1362,1362,1362,1362,0
20231010,130500,127449524,1362,1362,1362,1362,0
20231010,130400,127449524,1362,1362,1362,1362,0
20231010,130300,127449524,1362,1362,1362,1362,1
20231010,130200,127448162,1360,1360,1360,1360,0
20231010,130100,127448162,1360,1360,1360,1360,0
20231010,130000,127448162,1360,1360,1360,1360,24
20231010,125900,127415522,1362,1362,1362,1362,0
20231010,125800,127415522,1362,1362,1362,1362,0
20231010,125700,127415522,1362,1361,1362,1360,26
20231010,125600,127380158,1362,1361,1362,1361,40
20231010,125500,127325703,1362,1365,1365,1361,346
20231010,125400,126854464,1362,1362,1362,1362,0
20231010,125300,126854464,1362,1362,1362,1362,0
20231010,125200,126854464,1362,1362,1362,1362,0
20231010,125100,126854464,1362,1363,1363,1362,23
20231010,125000,126823116,1364,1369,1369,1364,913
20231010,124900,125575428,1370,1370,1370,1370,0
20231010,124800,125575428,1370,1370,1370,1369,126
20231010,124700,125402833,1377,1377,1377,1377,0
20231010,124600,125402833,1377,1377,1377,1377,0
20231010,124500,125402833,1377,1377,1377,1377,0
20231010,124400,125402833,1377,1377,1377,1377,0
20231010,124300,125402833,1377,1377,1377,1377,0
20231010,124200,125402833,1377,1377,1377,1377,0
20231010,124100,125402833,1377,1377,1377,1377,0
20231010,124000,125402833,1377,1377,1377,1377,0
20231010,123900,125402833,1377,1377,1377,1377,0
20231010,123800,125402833,1377,1377,1377,1377,0
20231010,123700,125402833,1377,1377,1377,1377,0
20231010,123600,125402833,1377,1377,1377,1377,0
20231010,123500,125402833,1377,1377,1377,1377,0
20231010,123400,125402833,1377,1377,1377,1377,53
20231010,123300,125329852,1378,1378,1378,1378,0
20231010,123200,125329852,1378,1378,1378,1378,0
20231010,123100,125329852,1378,1378,1378,1378,20
20231010,123000,125302292,1379,1379,1379,1379,0
20231010,122900,125302292,1379,1379,1379,1379,0
20231010,122800,125302292,1379,1379,1379,1379,0
20231010,122700,125302292,1379,1379,1379,1379,0
20231010,122600,125302292,1379,1379,1379,1379,0
20231010,122500,125302292,1379,1379,1379,1379,0
20231010,122400,125302292,1379,1379,1379,1379,0
20231010,122300,125302292,1379,1379,1379,1379,0
20231010,122200,125302292,1379,1379,1379,1379,0
20231010,122100,125302292,1379,1379,1379,1379,0
20231010,122000,125302292,1379,1379,1379,1379,0
20231010,121900,125302292,1379,1376,1379,1376,102
20231010,121800,125161740,1370,1372,1372,1370,8700
20231010,121700,113242450,1376,1376,1376,1376,0
20231010,121600,113242450,1376,1376,1376,1376,0
20231010,121500,113242450,1376,1376,1376,1376,0
20231010,121400,113242450,1376,1376,1376,1376,0
20231010,121300,113242450,1376,1376,1376,1376,0
20231010,121200,113242450,1376,1374,1376,1374,3636
20231010,121100,108244340,1374,1374,1374,1374,0
20231010,121000,108244340,1374,1374,1374,1374,7
20231010,120900,108234722,1374,1369,1374,1369,2
20231010,120800,108231979,1373,1373,1373,1373,0
20231010,120700,108231979,1373,1373,1373,1373,500
20231010,120600,107545479,1374,1374,1374,1374,0
20231010,120500,107545479,1374,1374,1374,1374,0
20231010,120400,107545479,1374,1374,1374,1374,0
20231010,120300,107545479,1374,1374,1374,1374,0
20231010,120200,107545479,1374,1374,1374,1374,0
20231010,120100,107545479,1374,1374,1374,1374,0
20231010,120000,107545479,1374,1374,1374,1374,0
20231010,115900,107545479,1374,1374,1374,1374,0
20231010,115800,107545479,1374,1374,1374,1374,0
20231010,115700,107545479,1374,1374,1374,1374,0
20231010,115600,107545479,1374,1374,1374,1374,5
20231010,115500,107538609,1374,1374,1374,1374,0
20231010,115400,107538609,1374,1373,1374,1373,1616
20231010,115300,105319242,1373,1373,1373,1373,0
20231010,115200,105319242,1373,1373,1373,1373,1
20231010,115100,105317869,1372,1371,1372,1371,2868
20231010,115000,101384227,1371,1371,1371,1371,0
20231010,114900,101384227,1371,1371,1371,1371,0
20231010,114800,101384227,1371,1371,1371,1371,0
20231010,114700,101384227,1371,1371,1371,1371,0
20231010,114600,101384227,1371,1371,1371,1371,0
20231010,114500,101384227,1371,1371,1371,1371,0
20231010,114400,101384227,1371,1371,1371,1371,0
20231010,114300,101384227,1371,1371,1371,1371,1
20231010,114200,101382856,1371,1371,1371,1371,0
20231010,114100,101382856,1371,1371,1371,1371,0
20231010,114000,101382856,1371,1371,1371,1371,0
20231010,113900,101382856,1371,1371,1371,1371,0
20231010,113800,101382856,1371,1370,1371,1370,800
20231010,113700,100286855,1370,1370,1370,1370,0
20231010,113600,100286855,1370,1370,1370,1370,0
20231010,113500,100286855,1370,1368,1371,1368,2004
20231010,113400,97542497,1368,1367,1368,1366,1202
20231010,113300,95898559,1366,1366,1366,1366,1
20231010,113200,95897193,1368,1368,1368,1368,1002
20231010,113100,94526457,1368,1367,1368,1367,1003
20231010,113000,93154356,1367,1367,1367,1367,3
20231010,112900,93150255,1367,1367,1367,1367,3
20231010,112800,93146154,1361,1361,1361,1361,678
20231010,112700,92223396,1361,1361,1361,1361,0
20231010,112600,92223396,1361,1361,1361,1361,0
20231010,112500,92223396,1361,1367,1367,1361,3672
20231010,112400,87224895,1371,1371,1371,1371,0
20231010,112300,87224895,1371,1371,1371,1371,0
20231010,112200,87224895,1371,1371,1371,1371,0
20231010,112100,87224895,1371,1371,1371,1371,1
20231010,112000,87223524,1370,1370,1370,1370,0
20231010,111900,87223524,1370,1370,1370,1370,0
20231010,111800,87223524,1370,1370,1370,1370,3
20231010,111700,87219414,1363,1363,1363,1363,0
20231010,111600,87219414,1363,1363,1363,1363,0
20231010,111500,87219414,1363,1367,1367,1363,171
20231010,111400,86986267,1372,1372,1372,1372,0
20231010,111300,86986267,1372,1372,1372,1372,0
20231010,111200,86986267,1372,1372,1372,1372,0
20231010,111100,86986267,1372,1372,1372,1372,1
20231010,111000,86984895,1372,1372,1372,1372,0
20231010,110900,86984895,1372,1372,1372,1372,0
20231010,110800,86984895,1372,1372,1372,1372,1
20231010,110700,86983523,1367,1367,1367,1367,0
20231010,110600,86983523,1367,1367,1367,1367,0
20231010,110500,86983523,1367,1367,1367,1367,0
20231010,110400,86983523,1367,1367,1367,1367,0
20231010,110300,86983523,1367,1367,1367,1367,2
20231010,110200,86980789,1372,1372,1372,1372,0
20231010,110100,86980789,1372,1372,1372,1372,0
20231010,110000,86980789,1372,1372,1372,1372,0
20231010,105900,86980789,1372,1372,1372,1372,0
20231010,105800,86980789,1372,1372,1372,1372,1
20231010,105700,86979417,1366,1366,1366,1366,0
20231010,105600,86979417,1366,1366,1366,1366,0
20231010,105500,86979417,1366,1366,1366,1366,0
20231010,105400,86979417,1366,1366,1366,1366,753
20231010,105300,85950819,1366,1369,1369,1366,1342
20231010,105200,84117554,1371,1371,1371,1371,0
20231010,105100,84117554,1371,1371,1371,1371,0
20231010,105000,84117554,1371,1371,1371,1371,15
20231010,104900,84096989,1370,1370,1370,1370,654
20231010,104800,83201009,1369,1368,1369,1368,10070
20231010,104700,69415257,1368,1368,1368,1368,1
20231010,104600,69413889,1368,1368,1368,1368,10
20231010,104500,69400209,1368,1368,1368,1368,0
20231010,104400,69400209,1368,1368,1368,1368,0
20231010,104300,69400209,1368,1368,1368,1368,0
20231010,104200,69400209,1368,1368,1368,1368,1
20231010,104100,69398841,1368,1368,1368,1368,0
20231010,104000,69398841,1368,1368,1368,1368,91
20231010,103900,69274353,1368,1368,1368,1368,1
20231010,103800,69272985,1368,1368,1368,1368,10
20231010,103700,69259305,1368,1368,1368,1368,6
20231010,103600,69251097,1368,1368,1368,1368,6
20231010,103500,69242889,1368,1368,1368,1368,0
20231010,103400,69242889,1368,1368,1368,1368,0
20231010,103300,69242889,1368,1368,1368,1368,1
20231010,103200,69241521,1364,1364,1364,1364,392
20231010,103100,68706833,1364,1364,1364,1364,0
20231010,103000,68706833,1364,1364,1364,1364,0
20231010,102900,68706833,1364,1364,1364,1364,1
20231010,102800,68705469,1364,1358,1364,1355,4077
20231010,102700,63175459,1364,1364,1364,1364,3
20231010,102600,63171367,1364,1364,1364,1364,2
20231010,102500,63168639,1358,1363,1363,1358,1185
20231010,102400,61557287,1363,1367,1369,1363,1327
20231010,102300,59747749,1367,1372,1372,1367,827
20231010,102200,58614524,1369,1369,1369,1369,0
20231010,102100,58614524,1369,1369,1369,1369,0
20231010,102000,58614524,1369,1369,1369,1369,0
20231010,101900,58614524,1369,1369,1369,1369,0
20231010,101800,58614524,1369,1369,1369,1369,0
20231010,101700,58614524,1369,1372,1372,1369,989
20231010,101600,57257907,1374,1372,1374,1372,2920
20231010,101500,53249736,1372,1372,1372,1372,0
20231010,101400,53249736,1372,1372,1372,1372,2
20231010,101300,53246992,1370,1370,1370,1370,118
20231010,101200,53085332,1370,1370,1370,1370,200
20231010,101100,52811332,1370,1368,1370,1366,240
20231010,101000,52483362,1369,1369,1369,1369,41
20231010,100900,52427233,1370,1370,1370,1370,0
20231010,100800,52427233,1370,1370,1370,1370,0
20231010,100700,52427233,1370,1370,1370,1370,15
20231010,100600,52406683,1370,1370,1370,1370,0
20231010,100500,52406683,1370,1372,1372,1370,60
20231010,100400,52324481,1372,1372,1372,1372,0
20231010,100300,52324481,1372,1370,1372,1370,937
20231010,100200,51040789,1373,1373,1373,1373,0
20231010,100100,51040789,1373,1373,1373,1373,1
20231010,100000,51039416,1373,1373,1373,1373,0
20231010,095900,51039416,1373,1373,1373,1373,0
20231010,095800,51039416,1373,1373,1373,1373,1
20231010,095700,51038043,1371,1371,1371,1371,10823
20231010,095600,36199710,1373,1373,1373,1373,1
20231010,095500,36198337,1374,1374,1374,1374,0
20231010,095400,36198337,1374,1374,1374,1374,0
20231010,095300,36198337,1374,1374,1374,1374,0
20231010,095200,36198337,1374,1374,1374,1374,0
20231010,095100,36198337,1374,1371,1374,1371,2
20231010,095000,36195592,1374,1374,1374,1374,0
20231010,094900,36195592,1374,1374,1374,1374,0
20231010,094800,36195592,1374,1374,1374,1374,0
20231010,094700,36195592,1374,1373,1374,1373,1000
20231010,094600,34822429,1373,1373,1373,1373,0
20231010,094500,34822429,1373,1373,1373,1373,0
20231010,094400,34822429,1373,1373,1373,1373,1
20231010,094300,34821056,1373,1373,1373,1373,0
20231010,094200,34821056,1373,1373,1373,1373,0
20231010,094100,34821056,1373,1373,1373,1373,1
20231010,094000,34819683,1372,1372,1372,1372,253
20231010,093900,34472567,1374,1371,1374,1371,7601
20231010,093800,24051593,1373,1372,1373,1372,2380
20231010,093700,20783873,1371,1371,1371,1371,0
20231010,093600,20783873,1371,1373,1373,1371,11
20231010,093500,20768772,1373,1373,1373,1373,1
20231010,093400,20767399,1373,1371,1373,1371,84
20231010,093300,20652233,1373,1373,1373,1373,0
20231010,093200,20652233,1373,1372,1373,1372,21
20231010,093100,20623410,1375,1375,1375,1375,0
20231010,093000,20623410,1375,1375,1375,1375,0
20231010,092900,20623410,1375,1375,1375,1375,0
20231010,092800,20623410,1375,1375,1375,1375,1
20231010,092700,20622035,1371,1371,1371,1371,13
20231010,092600,20604212,1375,1375,1375,1375,2
20231010,092500,20601462,1373,1375,1375,1373,230
20231010,092400,20285268,1375,1375,1375,1375,892
20231010,092300,19058768,1381,1381,1381,1381,0
20231010,092200,19058768,1381,1381,1381,1381,1
20231010,092100,19057387,1381,1381,1381,1381,0
20231010,092000,19057387,1381,1381,1381,1381,4
20231010,091900,19051863,1381,1380,1381,1380,161
20231010,091800,18829682,1380,1380,1380,1380,11
20231010,091700,18814502,1380,1374,1380,1374,707
20231010,091600,17843042,1380,1380,1381,1374,314
20231010,091500,17411521,1379,1374,1379,1374,268
20231010,091400,17042152,1378,1375,1378,1375,219
20231010,091300,16740806,1375,1368,1375,1368,276
20231010,091200,16362044,1367,1373,1373,1353,1039
20231010,091100,14945961,1374,1373,1374,1373,50
20231010,091000,14877310,1373,1374,1374,1372,31
20231010,090900,14834752,1378,1378,1378,1378,0
20231010,090800,14834752,1378,1379,1381,1370,2073
20231010,090700,11988880,1379,1379,1379,1372,462
20231010,090600,11354749,1372,1381,1381,1372,1975
20231010,090500,8642609,1385,1393,1393,1382,96
20231010,090400,8509682,1387,1395,1395,1387,450
20231010,090300,7884179,1395,1389,1396,1389,921
20231010,090200,6600643,1390,1385,1390,1385,1019
20231010,090100,5189129,1385,1383,1386,1383,558
20231010,090000,4416395,1382,1374,1382,1373,3214