stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184400,201197954,1403,1403,1403,1403,7584
20231011,184300,201197954,1403,1403,1403,1403,0
20231011,184200,201197954,1403,1403,1403,1403,0
20231011,184100,201197954,1403,1403,1403,1403,0
20231011,184000,201197954,1403,1403,1403,1403,0
20231011,183900,201197954,1403,1403,1403,1403,0
20231011,183800,201197954,1403,1403,1403,1403,0
20231011,183700,201197954,1403,1403,1403,1403,0
20231011,183600,201197954,1403,1403,1403,1403,0
20231011,183500,201197954,1403,1403,1403,1403,0
20231011,183400,201197954,1403,1403,1403,1403,0
20231011,183300,201197954,1403,1403,1403,1403,0
20231011,183200,201197954,1403,1403,1403,1403,0
20231011,183100,201197954,1403,1403,1403,1403,0
20231011,183000,201197954,1403,1403,1403,1403,0
20231011,182900,201197954,1403,1403,1403,1403,0
20231011,182800,201197954,1403,1403,1403,1403,0
20231011,182700,201197954,1403,1403,1403,1403,0
20231011,182600,201197954,1403,1403,1403,1403,0
20231011,182500,201197954,1403,1403,1403,1403,0
20231011,182400,201197954,1403,1403,1403,1403,0
20231011,182300,201197954,1403,1403,1403,1403,0
20231011,182200,201197954,1403,1403,1403,1403,0
20231011,182100,201197954,1403,1403,1403,1403,0
20231011,182000,201197954,1403,1403,1403,1403,0
20231011,181900,201197954,1403,1403,1403,1403,0
20231011,181800,201197954,1403,1403,1403,1403,0
20231011,181700,201197954,1403,1403,1403,1403,0
20231011,181600,201197954,1403,1403,1403,1403,0
20231011,181500,201197954,1403,1403,1403,1403,0
20231011,181400,201197954,1403,1403,1403,1403,7584
20231011,181300,201197954,1403,1403,1403,1403,0
20231011,181200,201197954,1403,1403,1403,1403,0
20231011,181100,201197954,1403,1403,1403,1403,0
20231011,181000,201197954,1403,1403,1403,1403,0
20231011,180900,201197954,1403,1403,1403,1403,0
20231011,180800,201197954,1403,1403,1403,1403,0
20231011,180700,201197954,1403,1403,1403,1403,0
20231011,180600,201197954,1403,1403,1403,1403,0
20231011,180500,201197954,1403,1403,1403,1403,0
20231011,180400,201197954,1403,1403,1403,1403,0
20231011,180300,201197954,1403,1403,1403,1403,0
20231011,180200,201197954,1403,1403,1403,1403,0
20231011,180100,201197954,1403,1403,1403,1403,0
20231011,180000,201197954,1403,1403,1403,1403,0
20231011,175900,201197954,1403,1403,1403,1403,0
20231011,175800,201197954,1403,1403,1403,1403,0
20231011,175700,201197954,1403,1403,1403,1403,0
20231011,175600,201197954,1403,1403,1403,1403,0
20231011,175500,201197954,1403,1403,1403,1403,0
20231011,175400,201197954,1403,1403,1403,1403,0
20231011,175300,201197954,1403,1403,1403,1403,0
20231011,175200,201197954,1403,1403,1403,1403,0
20231011,175100,201197954,1403,1403,1403,1403,0
20231011,175000,201197954,1403,1403,1403,1403,0
20231011,174900,201197954,1403,1403,1403,1403,0
20231011,174800,201197954,1403,1403,1403,1403,0
20231011,174700,201197954,1403,1403,1403,1403,0
20231011,174600,201197954,1403,1403,1403,1403,0
20231011,174500,201197954,1403,1403,1403,1403,0
20231011,174400,201197954,1403,1403,1403,1403,7584
20231011,174300,201197954,1403,1403,1403,1403,0
20231011,174200,201197954,1403,1403,1403,1403,0
20231011,174100,201197954,1403,1403,1403,1403,0
20231011,174000,201197954,1403,1403,1403,1403,0
20231011,173900,201197954,1403,1403,1403,1403,0
20231011,173800,201197954,1403,1403,1403,1403,0
20231011,173700,201197954,1403,1403,1403,1403,0
20231011,173600,201197954,1403,1403,1403,1403,0
20231011,173500,201197954,1403,1403,1403,1403,0
20231011,173400,201197954,1403,1403,1403,1403,0
20231011,173300,201197954,1403,1403,1403,1403,0
20231011,173200,201197954,1403,1403,1403,1403,0
20231011,173100,201197954,1403,1403,1403,1403,0
20231011,173000,201197954,1403,1403,1403,1403,0
20231011,172900,201197954,1403,1403,1403,1403,0
20231011,172800,201197954,1403,1403,1403,1403,0
20231011,172700,201197954,1403,1403,1403,1403,0
20231011,172600,201197954,1403,1403,1403,1403,0
20231011,172500,201197954,1403,1403,1403,1403,0
20231011,172400,201197954,1403,1403,1403,1403,0
20231011,172300,201197954,1403,1403,1403,1403,0
20231011,172200,201197954,1403,1403,1403,1403,0
20231011,172100,201197954,1403,1403,1403,1403,0
20231011,172000,201197954,1403,1403,1403,1403,0
20231011,171900,201197954,1403,1403,1403,1403,0
20231011,171800,201197954,1403,1403,1403,1403,0
20231011,171700,201197954,1403,1403,1403,1403,0
20231011,171600,201197954,1403,1403,1403,1403,0
20231011,171500,201197954,1403,1403,1403,1403,0
20231011,171400,201197954,1403,1403,1403,1403,7584
20231011,171300,201197954,1403,1403,1403,1403,0
20231011,171200,201197954,1403,1403,1403,1403,0
20231011,171100,201197954,1403,1403,1403,1403,0
20231011,171000,201197954,1403,1403,1403,1403,0
20231011,170900,201197954,1403,1403,1403,1403,0
20231011,170800,201197954,1403,1403,1403,1403,0
20231011,170700,201197954,1403,1403,1403,1403,0
20231011,170600,201197954,1403,1403,1403,1403,0
20231011,170500,201197954,1403,1403,1403,1403,0
20231011,170400,201197954,1403,1403,1403,1403,0
20231011,170300,201197954,1403,1403,1403,1403,0
20231011,170200,201197954,1403,1403,1403,1403,0
20231011,170100,201197954,1403,1403,1403,1403,0
20231011,170000,201197954,1403,1403,1403,1403,0
20231011,165900,201197954,1403,1403,1403,1403,0
20231011,165800,201197954,1403,1403,1403,1403,0
20231011,165700,201197954,1403,1403,1403,1403,0
20231011,165600,201197954,1403,1403,1403,1403,0
20231011,165500,201197954,1403,1403,1403,1403,0
20231011,165400,201197954,1403,1403,1403,1403,0
20231011,165300,201197954,1403,1403,1403,1403,0
20231011,165200,201197954,1403,1403,1403,1403,0
20231011,165100,201197954,1403,1403,1403,1403,0
20231011,165000,201197954,1403,1403,1403,1403,0
20231011,164900,201197954,1403,1403,1403,1403,0
20231011,164800,201197954,1403,1403,1403,1403,0
20231011,164700,201197954,1403,1403,1403,1403,0
20231011,164600,201197954,1403,1403,1403,1403,0
20231011,164500,201197954,1403,1403,1403,1403,0
20231011,164400,201197954,1403,1403,1403,1403,7584
20231011,164300,201197954,1403,1403,1403,1403,0
20231011,164200,201197954,1403,1403,1403,1403,0
20231011,164100,201197954,1403,1403,1403,1403,0
20231011,164000,201197954,1403,1403,1403,1403,0
20231011,163900,201197954,1403,1403,1403,1403,0
20231011,163800,201197954,1403,1403,1403,1403,0
20231011,163700,201197954,1403,1403,1403,1403,0
20231011,163600,201197954,1403,1403,1403,1403,0
20231011,163500,201197954,1403,1403,1403,1403,0
20231011,163400,201197954,1403,1403,1403,1403,0
20231011,163300,201197954,1403,1403,1403,1403,0
20231011,163200,201197954,1403,1403,1403,1403,0
20231011,163100,201197954,1403,1403,1403,1403,0
20231011,163000,201197954,1403,1403,1403,1403,0
20231011,162900,201197954,1403,1403,1403,1403,0
20231011,162800,201197954,1403,1403,1403,1403,0
20231011,162700,201197954,1403,1403,1403,1403,0
20231011,162600,201197954,1403,1403,1403,1403,0
20231011,162500,201197954,1403,1403,1403,1403,0
20231011,162400,201197954,1403,1403,1403,1403,0
20231011,162300,201197954,1403,1403,1403,1403,0
20231011,162200,201197954,1403,1403,1403,1403,0
20231011,162100,201197954,1403,1403,1403,1403,0
20231011,162000,201197954,1403,1403,1403,1403,0
20231011,161900,201197954,1403,1403,1403,1403,0
20231011,161800,201197954,1403,1403,1403,1403,0
20231011,161700,201197954,1403,1403,1403,1403,0
20231011,161600,201197954,1403,1403,1403,1403,0
20231011,161500,201197954,1403,1403,1403,1403,0
20231011,161400,201197954,1403,1403,1403,1403,7584
20231011,161300,201197954,1403,1403,1403,1403,0
20231011,161200,201197954,1403,1403,1403,1403,0
20231011,161100,201197954,1403,1403,1403,1403,0
20231011,161000,201197954,1403,1403,1403,1403,0
20231011,160900,201197954,1403,1403,1403,1403,0
20231011,160800,201197954,1403,1403,1403,1403,0
20231011,160700,201197954,1403,1403,1403,1403,0
20231011,160600,201197954,1403,1403,1403,1403,0
20231011,160500,201197954,1403,1403,1403,1403,0
20231011,160400,201197954,1403,1403,1403,1403,0
20231011,160300,201197954,1403,1403,1403,1403,0
20231011,160200,201197954,1403,1403,1403,1403,0
20231011,160100,201197954,1403,1403,1403,1403,0
20231011,160000,201197954,1403,1403,1403,1403,0
20231011,155900,201197954,1403,1403,1403,1403,0
20231011,155800,201197954,1403,1403,1403,1403,0
20231011,155700,201197954,1403,1403,1403,1403,0
20231011,155600,201197954,1403,1403,1403,1403,0
20231011,155500,201197954,1403,1403,1403,1403,0
20231011,155400,201197954,1403,1403,1403,1403,0
20231011,155300,201197954,1403,1403,1403,1403,0
20231011,155200,201197954,1403,1403,1403,1403,0
20231011,155100,201197954,1403,1403,1403,1403,0
20231011,155000,201197954,1403,1403,1403,1403,0
20231011,154900,201197954,1403,1403,1403,1403,0
20231011,154800,201197954,1403,1403,1403,1403,0
20231011,154700,201197954,1403,1403,1403,1403,0
20231011,154600,201197954,1403,1403,1403,1403,0
20231011,154500,201197954,1403,1403,1403,1403,0
20231011,154400,201197954,1403,1403,1403,1403,7584
20231011,154300,201197954,1403,1403,1403,1403,0
20231011,154200,201197954,1403,1403,1403,1403,0
20231011,154100,201197954,1403,1403,1403,1403,0
20231011,154000,201197954,1403,1403,1403,1403,0
20231011,153900,201197954,1403,1403,1403,1403,0
20231011,153800,201197954,1403,1403,1403,1403,0
20231011,153700,201197954,1403,1403,1403,1403,0
20231011,153600,201197954,1403,1403,1403,1403,0
20231011,153500,201197954,1403,1403,1403,1403,0
20231011,153400,201197954,1403,1403,1403,1403,0
20231011,153300,201197954,1403,1403,1403,1403,0
20231011,153200,201197954,1403,1403,1403,1403,0
20231011,153100,201197954,1403,1403,1403,1403,0
20231011,153000,201197954,1403,1403,1403,1403,7584
20231011,152900,190557602,1402,1402,1402,1402,0
20231011,152800,190557602,1402,1402,1402,1402,0
20231011,152700,190557602,1402,1402,1402,1402,0
20231011,152600,190557602,1402,1402,1402,1402,0
20231011,152500,190557602,1402,1402,1402,1402,0
20231011,152400,190557602,1402,1402,1402,1402,0
20231011,152300,190557602,1402,1402,1402,1402,0
20231011,152200,190557602,1402,1402,1402,1402,0
20231011,152100,190557602,1402,1402,1402,1402,0
20231011,152000,190557602,1402,1402,1402,1402,0
20231011,151900,190557602,1402,1402,1402,1402,69
20231011,151800,190460864,1403,1402,1403,1402,453
20231011,151700,189825755,1402,1400,1402,1400,401
20231011,151600,189263982,1401,1399,1401,1399,1849
20231011,151500,186675480,1400,1400,1400,1400,5
20231011,151400,186668480,1400,1400,1400,1400,11
20231011,151300,186653080,1400,1400,1400,1400,0
20231011,151200,186653080,1400,1399,1400,1399,3
20231011,151100,186648882,1399,1399,1399,1399,1
20231011,151000,186647483,1398,1399,1400,1398,2002
20231011,150900,183848684,1398,1397,1398,1397,1865
20231011,150800,181242064,1397,1397,1397,1397,0
20231011,150700,181242064,1397,1396,1397,1396,3496
20231011,150600,176358706,1396,1396,1396,1396,4
20231011,150500,176353122,1396,1396,1396,1396,2
20231011,150400,176350330,1396,1396,1396,1396,4217
20231011,150300,170463398,1396,1397,1397,1396,1189
20231011,150200,168802554,1396,1390,1396,1390,1687
20231011,150100,166448102,1390,1390,1390,1390,0
20231011,150000,166448102,1390,1392,1392,1390,558
20231011,145900,165671966,1396,1396,1396,1396,211
20231011,145800,165377410,1397,1397,1397,1397,61
20231011,145700,165292193,1397,1397,1397,1397,0
20231011,145600,165292193,1397,1397,1397,1397,0
20231011,145500,165292193,1397,1397,1397,1397,1
20231011,145400,165290796,1397,1397,1397,1397,0
20231011,145300,165290796,1397,1397,1397,1397,0
20231011,145200,165290796,1397,1397,1397,1397,0
20231011,145100,165290796,1397,1396,1397,1396,200
20231011,145000,165011524,1392,1392,1392,1392,38
20231011,144900,164958628,1396,1396,1396,1396,0
20231011,144800,164958628,1396,1396,1396,1396,0
20231011,144700,164958628,1396,1396,1396,1396,3
20231011,144600,164954440,1396,1396,1396,1396,507
20231011,144500,164246668,1396,1396,1396,1396,0
20231011,144400,164246668,1396,1396,1396,1396,0
20231011,144300,164246668,1396,1396,1396,1396,0
20231011,144200,164246668,1396,1396,1396,1396,0
20231011,144100,164246668,1396,1395,1396,1395,10
20231011,144000,164232717,1396,1396,1396,1396,0
20231011,143900,164232717,1396,1396,1396,1396,0
20231011,143800,164232717,1396,1396,1396,1396,1
20231011,143700,164231321,1392,1392,1392,1392,63
20231011,143600,164143625,1396,1396,1396,1396,200
20231011,143500,163864425,1398,1398,1398,1398,0
20231011,143400,163864425,1398,1398,1398,1398,0
20231011,143300,163864425,1398,1398,1398,1398,1
20231011,143200,163863027,1392,1392,1392,1392,0
20231011,143100,163863027,1392,1392,1392,1392,0
20231011,143000,163863027,1392,1392,1392,1392,0
20231011,142900,163863027,1392,1401,1401,1392,8
20231011,142800,163851828,1402,1402,1402,1402,0
20231011,142700,163851828,1402,1402,1402,1402,0
20231011,142600,163851828,1402,1400,1402,1400,151
20231011,142500,163640312,1400,1400,1400,1400,2
20231011,142400,163637512,1400,1400,1400,1400,0
20231011,142300,163637512,1400,1400,1400,1400,0
20231011,142200,163637512,1400,1400,1400,1400,0
20231011,142100,163637512,1400,1400,1400,1400,96
20231011,142000,163503112,1400,1400,1400,1400,46
20231011,141900,163438712,1405,1405,1405,1405,1
20231011,141800,163437307,1400,1399,1405,1399,3100
20231011,141700,159097314,1398,1385,1398,1385,3111
20231011,141600,154764636,1392,1392,1392,1392,0
20231011,141500,154764636,1392,1392,1392,1392,0
20231011,141400,154764636,1392,1392,1392,1392,0
20231011,141300,154764636,1392,1392,1392,1392,0
20231011,141200,154764636,1392,1392,1392,1392,0
20231011,141100,154764636,1392,1392,1392,1392,0
20231011,141000,154764636,1392,1392,1392,1392,0
20231011,140900,154764636,1392,1392,1392,1392,0
20231011,140800,154764636,1392,1392,1392,1392,2
20231011,140700,154761852,1392,1392,1392,1392,0
20231011,140600,154761852,1392,1392,1392,1392,0
20231011,140500,154761852,1392,1391,1392,1391,10
20231011,140400,154747936,1384,1384,1384,1384,2612
20231011,140300,151132928,1384,1384,1384,1384,0
20231011,140200,151132928,1384,1384,1384,1384,0
20231011,140100,151132928,1384,1384,1384,1384,0
20231011,140000,151132928,1384,1384,1384,1384,0
20231011,135900,151132928,1384,1384,1384,1384,0
20231011,135800,151132928,1384,1384,1384,1384,0
20231011,135700,151132928,1384,1384,1384,1384,1
20231011,135600,151131544,1384,1384,1384,1384,3
20231011,135500,151127392,1382,1383,1383,1382,2040
20231011,135400,148307072,1382,1382,1382,1382,1620
20231011,135300,146068232,1382,1382,1382,1382,60
20231011,135200,145985312,1383,1383,1383,1383,2121
20231011,135100,143051969,1383,1383,1383,1383,2000
20231011,135000,140285969,1384,1384,1384,1384,0
20231011,134900,140285969,1384,1384,1384,1384,1000
20231011,134800,138901969,1384,1384,1384,1384,0
20231011,134700,138901969,1384,1384,1384,1384,0
20231011,134600,138901969,1384,1384,1384,1384,0
20231011,134500,138901969,1384,1384,1384,1384,0
20231011,134400,138901969,1384,1384,1384,1384,2100
20231011,134300,135995569,1383,1383,1383,1383,50
20231011,134200,135926419,1384,1384,1384,1384,1
20231011,134100,135925035,1384,1384,1384,1384,1
20231011,134000,135923651,1384,1384,1384,1384,663
20231011,133900,135006059,1384,1384,1384,1384,11
20231011,133800,134990835,1384,1384,1384,1384,0
20231011,133700,134990835,1384,1384,1384,1384,0
20231011,133600,134990835,1384,1384,1384,1384,145
20231011,133500,134790155,1384,1384,1384,1384,0
20231011,133400,134790155,1384,1384,1384,1384,3
20231011,133300,134786003,1384,1384,1384,1384,2464
20231011,133200,131375827,1384,1387,1387,1384,4501
20231011,133100,125142908,1393,1393,1393,1393,0
20231011,133000,125142908,1393,1393,1393,1393,0
20231011,132900,125142908,1393,1393,1393,1393,0
20231011,132800,125142908,1393,1393,1393,1393,0
20231011,132700,125142908,1393,1393,1393,1393,0
20231011,132600,125142908,1393,1393,1393,1393,0
20231011,132500,125142908,1393,1393,1393,1393,0
20231011,132400,125142908,1393,1393,1393,1393,0
20231011,132300,125142908,1393,1393,1393,1393,0
20231011,132200,125142908,1393,1393,1393,1393,0
20231011,132100,125142908,1393,1393,1393,1393,0
20231011,132000,125142908,1393,1393,1393,1393,0
20231011,131900,125142908,1393,1393,1393,1393,1
20231011,131800,125141515,1393,1393,1393,1393,393
20231011,131700,124594066,1393,1393,1393,1393,0
20231011,131600,124594066,1393,1393,1393,1393,0
20231011,131500,124594066,1393,1393,1393,1393,0
20231011,131400,124594066,1393,1393,1393,1393,0
20231011,131300,124594066,1393,1393,1393,1393,0
20231011,131200,124594066,1393,1389,1393,1389,51
20231011,131100,124523223,1393,1393,1393,1393,0
20231011,131000,124523223,1393,1393,1393,1393,0
20231011,130900,124523223,1393,1393,1393,1393,0
20231011,130800,124523223,1393,1393,1393,1393,0
20231011,130700,124523223,1393,1393,1393,1393,0
20231011,130600,124523223,1393,1393,1393,1393,0
20231011,130500,124523223,1393,1393,1393,1393,0
20231011,130400,124523223,1393,1390,1393,1390,2737
20231011,130300,120718788,1390,1390,1390,1390,302
20231011,130200,120299008,1390,1390,1390,1390,0
20231011,130100,120299008,1390,1390,1390,1390,0
20231011,130000,120299008,1390,1390,1390,1390,0
20231011,125900,120299008,1390,1390,1390,1390,0
20231011,125800,120299008,1390,1390,1390,1390,1
20231011,125700,120297618,1390,1390,1390,1390,0
20231011,125600,120297618,1390,1390,1390,1390,0
20231011,125500,120297618,1390,1390,1390,1390,1
20231011,125400,120296228,1390,1390,1390,1390,1
20231011,125300,120294838,1390,1390,1390,1390,0
20231011,125200,120294838,1390,1390,1390,1390,0
20231011,125100,120294838,1390,1390,1390,1390,0
20231011,125000,120294838,1390,1390,1390,1390,40
20231011,124900,120239238,1390,1390,1390,1390,0
20231011,124800,120239238,1390,1390,1390,1390,1
20231011,124700,120237848,1384,1384,1384,1384,0
20231011,124600,120237848,1384,1384,1384,1384,0
20231011,124500,120237848,1384,1384,1384,1384,0
20231011,124400,120237848,1384,1384,1384,1384,0
20231011,124300,120237848,1384,1386,1386,1384,1002
20231011,124200,118850289,1390,1390,1390,1390,1
20231011,124100,118848899,1390,1390,1390,1390,0
20231011,124000,118848899,1390,1390,1390,1390,1
20231011,123900,118847509,1385,1385,1385,1385,0
20231011,123800,118847509,1385,1385,1385,1385,0
20231011,123700,118847509,1385,1385,1385,1385,1650
20231011,123600,116562259,1385,1385,1385,1385,0
20231011,123500,116562259,1385,1385,1385,1385,3402
20231011,123400,111850489,1390,1390,1390,1390,0
20231011,123300,111850489,1390,1390,1390,1390,0
20231011,123200,111850489,1390,1390,1390,1390,1
20231011,123100,111849099,1389,1389,1389,1389,0
20231011,123000,111849099,1389,1389,1389,1389,0
20231011,122900,111849099,1389,1389,1389,1389,0
20231011,122800,111849099,1389,1389,1389,1389,0
20231011,122700,111849099,1389,1389,1389,1389,0
20231011,122600,111849099,1389,1389,1389,1389,0
20231011,122500,111849099,1389,1389,1389,1389,12
20231011,122400,111832431,1389,1389,1389,1389,500
20231011,122300,111137931,1390,1390,1390,1390,0
20231011,122200,111137931,1390,1389,1390,1389,83
20231011,122100,111022611,1389,1389,1389,1389,0
20231011,122000,111022611,1389,1389,1389,1389,0
20231011,121900,111022611,1389,1390,1390,1389,105
20231011,121800,110876761,1390,1390,1390,1390,0
20231011,121700,110876761,1390,1385,1390,1385,801
20231011,121600,109767371,1390,1390,1390,1390,0
20231011,121500,109767371,1390,1390,1390,1390,0
20231011,121400,109767371,1390,1390,1390,1390,0
20231011,121300,109767371,1390,1390,1390,1390,0
20231011,121200,109767371,1390,1390,1390,1390,2
20231011,121100,109764591,1390,1390,1390,1390,0
20231011,121000,109764591,1390,1390,1390,1390,0
20231011,120900,109764591,1390,1385,1390,1385,302
20231011,120800,109346316,1390,1390,1390,1390,0
20231011,120700,109346316,1390,1390,1390,1390,0
20231011,120600,109346316,1390,1385,1390,1385,605
20231011,120500,108508386,1390,1390,1390,1390,2
20231011,120400,108505606,1390,1390,1390,1390,2
20231011,120300,108502826,1390,1390,1390,1390,0
20231011,120200,108502826,1390,1390,1390,1390,0
20231011,120100,108502826,1390,1390,1390,1390,1
20231011,120000,108501436,1390,1390,1390,1390,0
20231011,115900,108501436,1390,1390,1390,1390,0
20231011,115800,108501436,1390,1390,1390,1390,0
20231011,115700,108501436,1390,1390,1390,1390,0
20231011,115600,108501436,1390,1390,1390,1390,1
20231011,115500,108500046,1384,1384,1384,1384,0
20231011,115400,108500046,1384,1384,1384,1384,3377
20231011,115300,103826278,1385,1385,1385,1385,348
20231011,115200,103344298,1390,1390,1390,1390,0
20231011,115100,103344298,1390,1390,1390,1390,260
20231011,115000,102982898,1390,1390,1390,1390,0
20231011,114900,102982898,1390,1390,1390,1390,0
20231011,114800,102982898,1390,1389,1390,1389,200
20231011,114700,102704908,1390,1390,1390,1390,0
20231011,114600,102704908,1390,1390,1390,1390,0
20231011,114500,102704908,1390,1390,1390,1390,0
20231011,114400,102704908,1390,1390,1390,1390,0
20231011,114300,102704908,1390,1390,1390,1390,0
20231011,114200,102704908,1390,1390,1390,1390,0
20231011,114100,102704908,1390,1390,1390,1390,0
20231011,114000,102704908,1390,1390,1390,1390,0
20231011,113900,102704908,1390,1390,1390,1390,0
20231011,113800,102704908,1390,1390,1390,1390,0
20231011,113700,102704908,1390,1390,1390,1390,0
20231011,113600,102704908,1390,1390,1390,1390,0
20231011,113500,102704908,1390,1390,1390,1390,0
20231011,113400,102704908,1390,1390,1390,1390,0
20231011,113300,102704908,1390,1390,1390,1390,0
20231011,113200,102704908,1390,1383,1390,1383,909
20231011,113100,101447754,1390,1390,1390,1390,7
20231011,113000,101438024,1390,1390,1390,1390,7
20231011,112900,101428294,1390,1390,1390,1390,0
20231011,112800,101428294,1390,1390,1390,1390,0
20231011,112700,101428294,1390,1390,1390,1390,0
20231011,112600,101428294,1390,1390,1390,1390,0
20231011,112500,101428294,1390,1390,1390,1382,402
20231011,112400,100872172,1390,1385,1390,1385,3502
20231011,112300,96018397,1390,1390,1390,1390,1
20231011,112200,96017007,1390,1390,1390,1390,0
20231011,112100,96017007,1390,1390,1390,1390,0
20231011,112000,96017007,1390,1390,1390,1390,1
20231011,111900,96015617,1390,1390,1390,1390,0
20231011,111800,96015617,1390,1383,1390,1383,788
20231011,111700,94925736,1390,1388,1390,1388,1000
20231011,111600,93536784,1388,1388,1388,1388,0
20231011,111500,93536784,1388,1388,1388,1388,0
20231011,111400,93536784,1388,1388,1388,1388,0
20231011,111300,93536784,1388,1388,1388,1388,0
20231011,111200,93536784,1388,1388,1388,1388,0
20231011,111100,93536784,1388,1388,1388,1388,0
20231011,111000,93536784,1388,1388,1388,1388,0
20231011,110900,93536784,1388,1388,1388,1388,0
20231011,110800,93536784,1388,1387,1388,1387,725
20231011,110700,92531208,1387,1387,1387,1387,1
20231011,110600,92529821,1387,1387,1387,1387,0
20231011,110500,92529821,1387,1387,1387,1387,0
20231011,110400,92529821,1387,1387,1387,1387,1
20231011,110300,92528434,1387,1387,1387,1387,0
20231011,110200,92528434,1387,1387,1387,1387,8
20231011,110100,92517338,1389,1389,1389,1389,0
20231011,110000,92517338,1389,1389,1389,1389,0
20231011,105900,92517338,1389,1389,1389,1389,0
20231011,105800,92517338,1389,1389,1389,1389,0
20231011,105700,92517338,1389,1389,1389,1389,0
20231011,105600,92517338,1389,1389,1389,1389,0
20231011,105500,92517338,1389,1389,1389,1389,0
20231011,105400,92517338,1389,1389,1389,1389,0
20231011,105300,92517338,1389,1389,1389,1389,0
20231011,105200,92517338,1389,1389,1389,1389,0
20231011,105100,92517338,1389,1389,1389,1389,10
20231011,105000,92503448,1390,1390,1390,1390,0
20231011,104900,92503448,1390,1390,1390,1390,0
20231011,104800,92503448,1390,1390,1390,1390,400
20231011,104700,91947448,1390,1381,1390,1381,2
20231011,104600,91944677,1392,1387,1392,1387,1000
20231011,104500,90556969,1387,1387,1387,1387,0
20231011,104400,90556969,1387,1387,1387,1387,1
20231011,104300,90555582,1387,1387,1387,1387,0
20231011,104200,90555582,1387,1387,1387,1387,0
20231011,104100,90555582,1387,1387,1387,1387,0
20231011,104000,90555582,1387,1387,1387,1387,0
20231011,103900,90555582,1387,1386,1387,1386,2
20231011,103800,90552809,1387,1387,1387,1387,0
20231011,103700,90552809,1387,1387,1387,1387,0
20231011,103600,90552809,1387,1388,1388,1387,22
20231011,103500,90522293,1380,1380,1380,1380,3
20231011,103400,90518153,1393,1393,1393,1393,0
20231011,103300,90518153,1393,1393,1393,1393,0
20231011,103200,90518153,1393,1384,1393,1377,10002
20231011,103100,76706437,1393,1389,1393,1383,1504
20231011,103000,74624790,1389,1394,1395,1389,188
20231011,102900,74363217,1394,1394,1394,1394,0
20231011,102800,74363217,1394,1394,1394,1394,0
20231011,102700,74363217,1394,1394,1394,1394,1
20231011,102600,74361823,1394,1393,1394,1393,1289
20231011,102500,72566245,1394,1393,1394,1393,51
20231011,102400,72495180,1393,1393,1393,1393,0
20231011,102300,72495180,1393,1393,1393,1393,1
20231011,102200,72493787,1389,1389,1389,1389,0
20231011,102100,72493787,1389,1390,1390,1389,1500
20231011,102000,70410286,1396,1396,1396,1396,0
20231011,101900,70410286,1396,1395,1396,1395,50
20231011,101800,70340530,1396,1396,1396,1396,500
20231011,101700,69642530,1396,1396,1396,1396,1
20231011,101600,69641134,1396,1396,1396,1396,777
20231011,101500,68556442,1396,1396,1396,1396,50
20231011,101400,68486642,1396,1396,1396,1396,1517
20231011,101300,66368910,1396,1396,1396,1396,1502
20231011,101200,64272118,1396,1396,1396,1396,0
20231011,101100,64272118,1396,1396,1396,1396,0
20231011,101000,64272118,1396,1396,1396,1396,0
20231011,100900,64272118,1396,1396,1396,1396,5
20231011,100800,64265138,1396,1396,1396,1396,20
20231011,100700,64237218,1396,1396,1396,1396,0
20231011,100600,64237218,1396,1388,1396,1388,1201
20231011,100500,62570222,1394,1394,1394,1394,384
20231011,100400,62034926,1397,1397,1397,1397,100
20231011,100300,61895226,1397,1397,1397,1397,0
20231011,100200,61895226,1397,1397,1397,1397,0
20231011,100100,61895226,1397,1397,1397,1397,0
20231011,100000,61895226,1397,1386,1397,1386,2
20231011,095900,61892443,1397,1397,1397,1397,1
20231011,095800,61891046,1389,1389,1389,1389,866
20231011,095700,60688172,1398,1398,1398,1398,0
20231011,095600,60688172,1398,1398,1398,1398,0
20231011,095500,60688172,1398,1398,1398,1398,1
20231011,095400,60686774,1398,1398,1398,1398,1
20231011,095300,60685376,1398,1398,1398,1398,0
20231011,095200,60685376,1398,1398,1398,1398,1
20231011,095100,60683978,1395,1395,1395,1395,200
20231011,095000,60404978,1399,1399,1399,1389,1022
20231011,094900,58984828,1398,1398,1398,1394,301
20231011,094800,58564034,1399,1399,1399,1399,1
20231011,094700,58562635,1399,1392,1399,1392,3001
20231011,094600,54385236,1401,1401,1401,1401,1
20231011,094500,54383835,1401,1399,1401,1399,2
20231011,094400,54381035,1401,1399,1402,1399,103
20231011,094300,54236695,1400,1400,1400,1400,1
20231011,094200,54235295,1401,1393,1401,1390,208
20231011,094100,53945887,1404,1404,1404,1404,0
20231011,094000,53945887,1404,1404,1404,1404,0
20231011,093900,53945887,1404,1404,1404,1404,0
20231011,093800,53945887,1404,1404,1404,1404,0
20231011,093700,53945887,1404,1404,1404,1404,0
20231011,093600,53945887,1404,1404,1404,1404,0
20231011,093500,53945887,1404,1404,1404,1404,0
20231011,093400,53945887,1404,1404,1404,1404,0
20231011,093300,53945887,1404,1404,1404,1404,0
20231011,093200,53945887,1404,1393,1404,1392,970
20231011,093100,52594563,1404,1402,1404,1402,4
20231011,093000,52588949,1389,1405,1405,1389,227
20231011,092900,52272274,1405,1405,1405,1405,3
20231011,092800,52268059,1405,1405,1405,1405,0
20231011,092700,52268059,1405,1405,1405,1405,0
20231011,092600,52268059,1405,1405,1405,1398,102
20231011,092500,52125449,1405,1405,1405,1405,0
20231011,092400,52125449,1405,1405,1405,1405,4
20231011,092300,52119829,1405,1405,1405,1405,0
20231011,092200,52119829,1405,1405,1405,1405,0
20231011,092100,52119829,1405,1397,1405,1396,43
20231011,092000,52059773,1405,1405,1405,1405,0
20231011,091900,52059773,1405,1397,1405,1397,4201
20231011,091800,46190968,1407,1407,1407,1407,0
20231011,091700,46190968,1407,1396,1407,1395,2287
20231011,091600,42999452,1401,1401,1401,1401,1
20231011,091500,42998051,1401,1401,1401,1401,2
20231011,091400,42995249,1401,1401,1401,1401,0
20231011,091300,42995249,1401,1395,1401,1395,401
20231011,091200,42435848,1403,1403,1403,1403,0
20231011,091100,42435848,1403,1392,1403,1390,1063
20231011,091000,40947587,1404,1402,1407,1390,411
20231011,090900,40371332,1402,1402,1402,1402,1
20231011,090800,40369930,1405,1397,1405,1397,1179
20231011,090700,38721107,1397,1397,1397,1397,1
20231011,090600,38719710,1397,1396,1397,1395,2072
20231011,090500,35825728,1397,1387,1397,1387,7017
20231011,090400,26046298,1389,1389,1389,1389,0
20231011,090300,26046298,1389,1376,1389,1374,4265
20231011,090200,20167174,1376,1370,1376,1370,795
20231011,090100,19077418,1375,1379,1384,1357,11125
20231011,090000,3879869,1380,1381,1389,1380,2810