stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184400,142250980,1422,1422,1422,1422,3344
20231012,184300,142250980,1422,1422,1422,1422,0
20231012,184200,142250980,1422,1422,1422,1422,0
20231012,184100,142250980,1422,1422,1422,1422,0
20231012,184000,142250980,1422,1422,1422,1422,0
20231012,183900,142250980,1422,1422,1422,1422,0
20231012,183800,142250980,1422,1422,1422,1422,0
20231012,183700,142250980,1422,1422,1422,1422,0
20231012,183600,142250980,1422,1422,1422,1422,0
20231012,183500,142250980,1422,1422,1422,1422,0
20231012,183400,142250980,1422,1422,1422,1422,0
20231012,183300,142250980,1422,1422,1422,1422,0
20231012,183200,142250980,1422,1422,1422,1422,0
20231012,183100,142250980,1422,1422,1422,1422,0
20231012,183000,142250980,1422,1422,1422,1422,0
20231012,182900,142250980,1422,1422,1422,1422,0
20231012,182800,142250980,1422,1422,1422,1422,0
20231012,182700,142250980,1422,1422,1422,1422,0
20231012,182600,142250980,1422,1422,1422,1422,0
20231012,182500,142250980,1422,1422,1422,1422,0
20231012,182400,142250980,1422,1422,1422,1422,0
20231012,182300,142250980,1422,1422,1422,1422,0
20231012,182200,142250980,1422,1422,1422,1422,0
20231012,182100,142250980,1422,1422,1422,1422,0
20231012,182000,142250980,1422,1422,1422,1422,0
20231012,181900,142250980,1422,1422,1422,1422,0
20231012,181800,142250980,1422,1422,1422,1422,0
20231012,181700,142250980,1422,1422,1422,1422,0
20231012,181600,142250980,1422,1422,1422,1422,0
20231012,181500,142250980,1422,1422,1422,1422,0
20231012,181400,142250980,1422,1422,1422,1422,3344
20231012,181300,142250980,1422,1422,1422,1422,0
20231012,181200,142250980,1422,1422,1422,1422,0
20231012,181100,142250980,1422,1422,1422,1422,0
20231012,181000,142250980,1422,1422,1422,1422,0
20231012,180900,142250980,1422,1422,1422,1422,0
20231012,180800,142250980,1422,1422,1422,1422,0
20231012,180700,142250980,1422,1422,1422,1422,0
20231012,180600,142250980,1422,1422,1422,1422,0
20231012,180500,142250980,1422,1422,1422,1422,0
20231012,180400,142250980,1422,1422,1422,1422,0
20231012,180300,142250980,1422,1422,1422,1422,0
20231012,180200,142250980,1422,1422,1422,1422,0
20231012,180100,142250980,1422,1422,1422,1422,0
20231012,180000,142250980,1422,1422,1422,1422,0
20231012,175900,142250980,1422,1422,1422,1422,0
20231012,175800,142250980,1422,1422,1422,1422,0
20231012,175700,142250980,1422,1422,1422,1422,0
20231012,175600,142250980,1422,1422,1422,1422,0
20231012,175500,142250980,1422,1422,1422,1422,0
20231012,175400,142250980,1422,1422,1422,1422,0
20231012,175300,142250980,1422,1422,1422,1422,0
20231012,175200,142250980,1422,1422,1422,1422,0
20231012,175100,142250980,1422,1422,1422,1422,0
20231012,175000,142250980,1422,1422,1422,1422,0
20231012,174900,142250980,1422,1422,1422,1422,0
20231012,174800,142250980,1422,1422,1422,1422,0
20231012,174700,142250980,1422,1422,1422,1422,0
20231012,174600,142250980,1422,1422,1422,1422,0
20231012,174500,142250980,1422,1422,1422,1422,0
20231012,174400,142250980,1422,1422,1422,1422,3344
20231012,174300,142250980,1422,1422,1422,1422,0
20231012,174200,142250980,1422,1422,1422,1422,0
20231012,174100,142250980,1422,1422,1422,1422,0
20231012,174000,142250980,1422,1422,1422,1422,0
20231012,173900,142250980,1422,1422,1422,1422,0
20231012,173800,142250980,1422,1422,1422,1422,0
20231012,173700,142250980,1422,1422,1422,1422,0
20231012,173600,142250980,1422,1422,1422,1422,0
20231012,173500,142250980,1422,1422,1422,1422,0
20231012,173400,142250980,1422,1422,1422,1422,0
20231012,173300,142250980,1422,1422,1422,1422,0
20231012,173200,142250980,1422,1422,1422,1422,0
20231012,173100,142250980,1422,1422,1422,1422,0
20231012,173000,142250980,1422,1422,1422,1422,0
20231012,172900,142250980,1422,1422,1422,1422,0
20231012,172800,142250980,1422,1422,1422,1422,0
20231012,172700,142250980,1422,1422,1422,1422,0
20231012,172600,142250980,1422,1422,1422,1422,0
20231012,172500,142250980,1422,1422,1422,1422,0
20231012,172400,142250980,1422,1422,1422,1422,0
20231012,172300,142250980,1422,1422,1422,1422,0
20231012,172200,142250980,1422,1422,1422,1422,0
20231012,172100,142250980,1422,1422,1422,1422,0
20231012,172000,142250980,1422,1422,1422,1422,0
20231012,171900,142250980,1422,1422,1422,1422,0
20231012,171800,142250980,1422,1422,1422,1422,0
20231012,171700,142250980,1422,1422,1422,1422,0
20231012,171600,142250980,1422,1422,1422,1422,0
20231012,171500,142250980,1422,1422,1422,1422,0
20231012,171400,142250980,1422,1422,1422,1422,3344
20231012,171300,142250980,1422,1422,1422,1422,0
20231012,171200,142250980,1422,1422,1422,1422,0
20231012,171100,142250980,1422,1422,1422,1422,0
20231012,171000,142250980,1422,1422,1422,1422,0
20231012,170900,142250980,1422,1422,1422,1422,0
20231012,170800,142250980,1422,1422,1422,1422,0
20231012,170700,142250980,1422,1422,1422,1422,0
20231012,170600,142250980,1422,1422,1422,1422,0
20231012,170500,142250980,1422,1422,1422,1422,0
20231012,170400,142250980,1422,1422,1422,1422,0
20231012,170300,142250980,1422,1422,1422,1422,0
20231012,170200,142250980,1422,1422,1422,1422,0
20231012,170100,142250980,1422,1422,1422,1422,0
20231012,170000,142250980,1422,1422,1422,1422,0
20231012,165900,142250980,1422,1422,1422,1422,0
20231012,165800,142250980,1422,1422,1422,1422,0
20231012,165700,142250980,1422,1422,1422,1422,0
20231012,165600,142250980,1422,1422,1422,1422,0
20231012,165500,142250980,1422,1422,1422,1422,0
20231012,165400,142250980,1422,1422,1422,1422,0
20231012,165300,142250980,1422,1422,1422,1422,0
20231012,165200,142250980,1422,1422,1422,1422,0
20231012,165100,142250980,1422,1422,1422,1422,0
20231012,165000,142250980,1422,1422,1422,1422,0
20231012,164900,142250980,1422,1422,1422,1422,0
20231012,164800,142250980,1422,1422,1422,1422,0
20231012,164700,142250980,1422,1422,1422,1422,0
20231012,164600,142250980,1422,1422,1422,1422,0
20231012,164500,142250980,1422,1422,1422,1422,0
20231012,164400,142250980,1422,1422,1422,1422,3344
20231012,164300,142250980,1422,1422,1422,1422,0
20231012,164200,142250980,1422,1422,1422,1422,0
20231012,164100,142250980,1422,1422,1422,1422,0
20231012,164000,142250980,1422,1422,1422,1422,0
20231012,163900,142250980,1422,1422,1422,1422,0
20231012,163800,142250980,1422,1422,1422,1422,0
20231012,163700,142250980,1422,1422,1422,1422,0
20231012,163600,142250980,1422,1422,1422,1422,0
20231012,163500,142250980,1422,1422,1422,1422,0
20231012,163400,142250980,1422,1422,1422,1422,0
20231012,163300,142250980,1422,1422,1422,1422,0
20231012,163200,142250980,1422,1422,1422,1422,0
20231012,163100,142250980,1422,1422,1422,1422,0
20231012,163000,142250980,1422,1422,1422,1422,0
20231012,162900,142250980,1422,1422,1422,1422,0
20231012,162800,142250980,1422,1422,1422,1422,0
20231012,162700,142250980,1422,1422,1422,1422,0
20231012,162600,142250980,1422,1422,1422,1422,0
20231012,162500,142250980,1422,1422,1422,1422,0
20231012,162400,142250980,1422,1422,1422,1422,0
20231012,162300,142250980,1422,1422,1422,1422,0
20231012,162200,142250980,1422,1422,1422,1422,0
20231012,162100,142250980,1422,1422,1422,1422,0
20231012,162000,142250980,1422,1422,1422,1422,0
20231012,161900,142250980,1422,1422,1422,1422,0
20231012,161800,142250980,1422,1422,1422,1422,0
20231012,161700,142250980,1422,1422,1422,1422,0
20231012,161600,142250980,1422,1422,1422,1422,0
20231012,161500,142250980,1422,1422,1422,1422,0
20231012,161400,142250980,1422,1422,1422,1422,3344
20231012,161300,142250980,1422,1422,1422,1422,0
20231012,161200,142250980,1422,1422,1422,1422,0
20231012,161100,142250980,1422,1422,1422,1422,0
20231012,161000,142250980,1422,1422,1422,1422,0
20231012,160900,142250980,1422,1422,1422,1422,0
20231012,160800,142250980,1422,1422,1422,1422,0
20231012,160700,142250980,1422,1422,1422,1422,0
20231012,160600,142250980,1422,1422,1422,1422,0
20231012,160500,142250980,1422,1422,1422,1422,0
20231012,160400,142250980,1422,1422,1422,1422,0
20231012,160300,142250980,1422,1422,1422,1422,0
20231012,160200,142250980,1422,1422,1422,1422,0
20231012,160100,142250980,1422,1422,1422,1422,0
20231012,160000,142250980,1422,1422,1422,1422,0
20231012,155900,142250980,1422,1422,1422,1422,0
20231012,155800,142250980,1422,1422,1422,1422,0
20231012,155700,142250980,1422,1422,1422,1422,0
20231012,155600,142250980,1422,1422,1422,1422,0
20231012,155500,142250980,1422,1422,1422,1422,0
20231012,155400,142250980,1422,1422,1422,1422,0
20231012,155300,142250980,1422,1422,1422,1422,0
20231012,155200,142250980,1422,1422,1422,1422,0
20231012,155100,142250980,1422,1422,1422,1422,0
20231012,155000,142250980,1422,1422,1422,1422,0
20231012,154900,142250980,1422,1422,1422,1422,0
20231012,154800,142250980,1422,1422,1422,1422,0
20231012,154700,142250980,1422,1422,1422,1422,0
20231012,154600,142250980,1422,1422,1422,1422,0
20231012,154500,142250980,1422,1422,1422,1422,0
20231012,154400,142250980,1422,1422,1422,1422,3344
20231012,154300,142250980,1422,1422,1422,1422,0
20231012,154200,142250980,1422,1422,1422,1422,0
20231012,154100,142250980,1422,1422,1422,1422,0
20231012,154000,142250980,1422,1422,1422,1422,0
20231012,153900,142250980,1422,1422,1422,1422,0
20231012,153800,142250980,1422,1422,1422,1422,0
20231012,153700,142250980,1422,1422,1422,1422,0
20231012,153600,142250980,1422,1422,1422,1422,0
20231012,153500,142250980,1422,1422,1422,1422,0
20231012,153400,142250980,1422,1422,1422,1422,0
20231012,153300,142250980,1422,1422,1422,1422,0
20231012,153200,142250980,1422,1422,1422,1422,0
20231012,153100,142250980,1422,1422,1422,1422,0
20231012,153000,142250980,1422,1422,1422,1422,3344
20231012,152900,137495812,1418,1418,1418,1418,0
20231012,152800,137495812,1418,1418,1418,1418,0
20231012,152700,137495812,1418,1418,1418,1418,0
20231012,152600,137495812,1418,1418,1418,1418,0
20231012,152500,137495812,1418,1418,1418,1418,0
20231012,152400,137495812,1418,1418,1418,1418,0
20231012,152300,137495812,1418,1418,1418,1418,0
20231012,152200,137495812,1418,1418,1418,1418,0
20231012,152100,137495812,1418,1418,1418,1418,0
20231012,152000,137495812,1418,1418,1418,1418,0
20231012,151900,137495812,1418,1418,1418,1418,3
20231012,151800,137491558,1418,1418,1418,1418,1
20231012,151700,137490140,1418,1407,1418,1406,105
20231012,151600,137342449,1407,1407,1407,1407,1500
20231012,151500,135231949,1419,1412,1419,1412,1000
20231012,151400,133817123,1412,1412,1412,1412,2
20231012,151300,133814299,1412,1412,1412,1412,0
20231012,151200,133814299,1412,1407,1412,1406,1498
20231012,151100,131708062,1405,1405,1405,1405,0
20231012,151000,131708062,1405,1417,1417,1404,839
20231012,150900,130527925,1419,1419,1419,1419,0
20231012,150800,130527925,1419,1419,1419,1419,0
20231012,150700,130527925,1419,1419,1419,1419,0
20231012,150600,130527925,1419,1419,1419,1419,1
20231012,150500,130526506,1419,1419,1419,1419,300
20231012,150400,130100806,1419,1419,1419,1419,0
20231012,150300,130100806,1419,1419,1419,1419,0
20231012,150200,130100806,1419,1419,1419,1419,1
20231012,150100,130099387,1419,1419,1419,1419,0
20231012,150000,130099387,1419,1419,1419,1419,55
20231012,145900,130021342,1419,1419,1419,1419,0
20231012,145800,130021342,1419,1419,1419,1419,0
20231012,145700,130021342,1419,1419,1419,1419,1
20231012,145600,130019923,1419,1419,1419,1419,0
20231012,145500,130019923,1419,1419,1419,1419,0
20231012,145400,130019923,1419,1419,1419,1419,3
20231012,145300,130015666,1417,1417,1417,1417,16
20231012,145200,129992994,1419,1419,1419,1419,0
20231012,145100,129992994,1419,1419,1419,1419,0
20231012,145000,129992994,1419,1418,1419,1418,3
20231012,144900,129988738,1419,1419,1419,1419,0
20231012,144800,129988738,1419,1419,1419,1419,1
20231012,144700,129987319,1419,1419,1419,1419,0
20231012,144600,129987319,1419,1419,1419,1419,0
20231012,144500,129987319,1419,1419,1419,1419,0
20231012,144400,129987319,1419,1419,1419,1419,400
20231012,144300,129419719,1420,1420,1420,1420,0
20231012,144200,129419719,1420,1420,1420,1420,0
20231012,144100,129419719,1420,1420,1420,1420,1
20231012,144000,129418299,1419,1419,1419,1419,0
20231012,143900,129418299,1419,1419,1419,1419,0
20231012,143800,129418299,1419,1419,1419,1419,0
20231012,143700,129418299,1419,1419,1419,1419,0
20231012,143600,129418299,1419,1419,1419,1419,0
20231012,143500,129418299,1419,1419,1419,1419,0
20231012,143400,129418299,1419,1419,1419,1419,0
20231012,143300,129418299,1419,1419,1419,1419,0
20231012,143200,129418299,1419,1419,1419,1419,0
20231012,143100,129418299,1419,1419,1419,1419,0
20231012,143000,129418299,1419,1419,1420,1419,3
20231012,142900,129414041,1420,1420,1420,1420,20
20231012,142800,129385641,1420,1420,1420,1420,0
20231012,142700,129385641,1420,1420,1421,1420,202
20231012,142600,129098800,1417,1417,1417,1417,67
20231012,142500,129003861,1421,1421,1421,1421,50
20231012,142400,128932811,1421,1421,1421,1421,0
20231012,142300,128932811,1421,1421,1421,1421,0
20231012,142200,128932811,1421,1419,1421,1419,4
20231012,142100,128927131,1419,1419,1419,1419,0
20231012,142000,128927131,1419,1419,1419,1419,0
20231012,141900,128927131,1419,1419,1419,1419,0
20231012,141800,128927131,1419,1419,1419,1419,0
20231012,141700,128927131,1419,1419,1419,1419,33
20231012,141600,128880304,1420,1420,1420,1420,12
20231012,141500,128863264,1420,1420,1420,1420,26
20231012,141400,128826344,1423,1423,1423,1423,0
20231012,141300,128826344,1423,1423,1423,1423,0
20231012,141200,128826344,1423,1423,1423,1423,0
20231012,141100,128826344,1423,1423,1423,1423,0
20231012,141000,128826344,1423,1423,1423,1423,0
20231012,140900,128826344,1423,1423,1423,1423,0
20231012,140800,128826344,1423,1423,1423,1423,0
20231012,140700,128826344,1423,1423,1423,1423,0
20231012,140600,128826344,1423,1423,1423,1423,0
20231012,140500,128826344,1423,1423,1423,1423,0
20231012,140400,128826344,1423,1423,1423,1423,0
20231012,140300,128826344,1423,1423,1423,1423,0
20231012,140200,128826344,1423,1423,1423,1423,0
20231012,140100,128826344,1423,1423,1423,1423,0
20231012,140000,128826344,1423,1423,1423,1423,0
20231012,135900,128826344,1423,1423,1423,1423,0
20231012,135800,128826344,1423,1423,1423,1423,0
20231012,135700,128826344,1423,1423,1423,1423,0
20231012,135600,128826344,1423,1423,1423,1423,0
20231012,135500,128826344,1423,1423,1423,1423,0
20231012,135400,128826344,1423,1423,1423,1423,200
20231012,135300,128541744,1423,1420,1423,1420,4
20231012,135200,128536061,1423,1423,1423,1423,0
20231012,135100,128536061,1423,1423,1423,1423,0
20231012,135000,128536061,1423,1421,1423,1421,706
20231012,134900,127531425,1423,1423,1423,1423,0
20231012,134800,127531425,1423,1423,1423,1423,0
20231012,134700,127531425,1423,1423,1423,1423,0
20231012,134600,127531425,1423,1423,1423,1423,0
20231012,134500,127531425,1423,1423,1423,1423,0
20231012,134400,127531425,1423,1423,1423,1423,0
20231012,134300,127531425,1423,1423,1423,1423,0
20231012,134200,127531425,1423,1423,1423,1423,0
20231012,134100,127531425,1423,1423,1423,1423,0
20231012,134000,127531425,1423,1423,1423,1423,0
20231012,133900,127531425,1423,1423,1423,1423,0
20231012,133800,127531425,1423,1423,1423,1423,0
20231012,133700,127531425,1423,1423,1423,1423,217
20231012,133600,127222634,1423,1423,1423,1423,396
20231012,133500,126659126,1423,1423,1423,1423,0
20231012,133400,126659126,1423,1423,1423,1423,0
20231012,133300,126659126,1423,1423,1423,1423,0
20231012,133200,126659126,1423,1423,1423,1423,0
20231012,133100,126659126,1423,1423,1423,1423,0
20231012,133000,126659126,1423,1423,1423,1423,0
20231012,132900,126659126,1423,1423,1423,1423,702
20231012,132800,125660180,1422,1422,1422,1422,0
20231012,132700,125660180,1422,1422,1422,1422,0
20231012,132600,125660180,1422,1422,1422,1422,2
20231012,132500,125657336,1422,1422,1422,1422,0
20231012,132400,125657336,1422,1422,1422,1422,2
20231012,132300,125654492,1425,1425,1425,1425,0
20231012,132200,125654492,1425,1425,1425,1425,0
20231012,132100,125654492,1425,1422,1425,1422,20
20231012,132000,125626046,1422,1422,1422,1422,1
20231012,131900,125624624,1422,1422,1422,1422,10
20231012,131800,125610404,1422,1422,1422,1422,0
20231012,131700,125610404,1422,1422,1422,1422,0
20231012,131600,125610404,1422,1422,1422,1422,0
20231012,131500,125610404,1422,1422,1422,1422,0
20231012,131400,125610404,1422,1422,1422,1422,2
20231012,131300,125607560,1422,1422,1422,1422,5
20231012,131200,125600450,1422,1422,1422,1422,0
20231012,131100,125600450,1422,1422,1422,1422,0
20231012,131000,125600450,1422,1422,1422,1422,0
20231012,130900,125600450,1422,1422,1422,1422,0
20231012,130800,125600450,1422,1422,1422,1422,0
20231012,130700,125600450,1422,1422,1422,1422,0
20231012,130600,125600450,1422,1422,1422,1422,0
20231012,130500,125600450,1422,1422,1422,1422,8
20231012,130400,125589074,1422,1422,1422,1422,0
20231012,130300,125589074,1422,1422,1422,1422,0
20231012,130200,125589074,1422,1422,1422,1422,10000
20231012,130100,111369074,1424,1424,1424,1424,0
20231012,130000,111369074,1424,1424,1424,1424,0
20231012,125900,111369074,1424,1424,1424,1424,1
20231012,125800,111367650,1422,1422,1422,1422,0
20231012,125700,111367650,1422,1422,1422,1422,0
20231012,125600,111367650,1422,1422,1422,1422,0
20231012,125500,111367650,1422,1422,1422,1422,0
20231012,125400,111367650,1422,1422,1422,1422,5
20231012,125300,111360540,1420,1420,1420,1420,18
20231012,125200,111334980,1420,1420,1420,1420,10
20231012,125100,111320780,1422,1422,1422,1422,0
20231012,125000,111320780,1422,1422,1422,1422,0
20231012,124900,111320780,1422,1422,1422,1422,0
20231012,124800,111320780,1422,1422,1422,1422,0
20231012,124700,111320780,1422,1422,1422,1422,0
20231012,124600,111320780,1422,1422,1422,1422,0
20231012,124500,111320780,1422,1420,1422,1420,12
20231012,124400,111303736,1425,1425,1425,1425,0
20231012,124300,111303736,1425,1425,1425,1425,0
20231012,124200,111303736,1425,1425,1425,1425,0
20231012,124100,111303736,1425,1425,1425,1425,0
20231012,124000,111303736,1425,1425,1425,1425,0
20231012,123900,111303736,1425,1425,1425,1425,0
20231012,123800,111303736,1425,1425,1425,1425,0
20231012,123700,111303736,1425,1425,1425,1425,0
20231012,123600,111303736,1425,1425,1425,1425,1
20231012,123500,111302311,1425,1425,1425,1425,521
20231012,123400,110559886,1425,1425,1425,1425,0
20231012,123300,110559886,1425,1425,1425,1425,701
20231012,123200,109560961,1425,1422,1425,1422,80
20231012,123100,109447198,1422,1422,1422,1422,0
20231012,123000,109447198,1422,1424,1425,1420,5001
20231012,122900,102335808,1424,1422,1424,1422,67
20231012,122800,102240532,1424,1425,1425,1422,24
20231012,122700,102206399,1425,1425,1425,1425,1
20231012,122600,102204974,1425,1425,1425,1425,124
20231012,122500,102028274,1428,1428,1428,1428,0
20231012,122400,102028274,1428,1428,1428,1428,0
20231012,122300,102028274,1428,1428,1428,1428,5
20231012,122200,102021134,1428,1428,1428,1428,1
20231012,122100,102019706,1425,1425,1425,1425,171
20231012,122000,101776031,1425,1425,1425,1425,18
20231012,121900,101750381,1433,1433,1433,1433,0
20231012,121800,101750381,1433,1433,1433,1433,0
20231012,121700,101750381,1433,1433,1433,1433,0
20231012,121600,101750381,1433,1433,1433,1433,0
20231012,121500,101750381,1433,1434,1434,1433,33
20231012,121400,101703091,1422,1434,1435,1422,102
20231012,121300,101556735,1435,1430,1435,1421,270
20231012,121200,101170828,1430,1427,1430,1427,300
20231012,121100,100742385,1428,1428,1428,1428,0
20231012,121000,100742385,1428,1428,1428,1428,0
20231012,120900,100742385,1428,1428,1428,1428,0
20231012,120800,100742385,1428,1425,1428,1425,670
20231012,120700,99787186,1425,1425,1425,1425,11
20231012,120600,99771511,1425,1421,1425,1421,3001
20231012,120500,95497895,1420,1418,1420,1418,1524
20231012,120400,93334013,1418,1414,1418,1414,1310
20231012,120300,91481246,1414,1414,1414,1414,0
20231012,120200,91481246,1414,1414,1414,1414,0
20231012,120100,91481246,1414,1414,1414,1414,0
20231012,120000,91481246,1414,1414,1414,1414,0
20231012,115900,91481246,1414,1414,1414,1414,0
20231012,115800,91481246,1414,1414,1414,1414,0
20231012,115700,91481246,1414,1414,1414,1414,0
20231012,115600,91481246,1414,1414,1414,1414,0
20231012,115500,91481246,1414,1414,1414,1414,0
20231012,115400,91481246,1414,1414,1414,1414,0
20231012,115300,91481246,1414,1414,1414,1414,0
20231012,115200,91481246,1414,1414,1414,1414,0
20231012,115100,91481246,1414,1414,1414,1414,0
20231012,115000,91481246,1414,1414,1414,1414,1
20231012,114900,91479832,1414,1414,1414,1414,0
20231012,114800,91479832,1414,1414,1414,1414,0
20231012,114700,91479832,1414,1414,1414,1414,0
20231012,114600,91479832,1414,1414,1414,1414,0
20231012,114500,91479832,1414,1414,1414,1414,0
20231012,114400,91479832,1414,1414,1414,1414,0
20231012,114300,91479832,1414,1414,1414,1414,0
20231012,114200,91479832,1414,1414,1414,1414,0
20231012,114100,91479832,1414,1414,1414,1414,0
20231012,114000,91479832,1414,1414,1414,1414,0
20231012,113900,91479832,1414,1414,1414,1414,0
20231012,113800,91479832,1414,1414,1414,1414,0
20231012,113700,91479832,1414,1414,1414,1414,0
20231012,113600,91479832,1414,1414,1414,1414,0
20231012,113500,91479832,1414,1414,1414,1414,0
20231012,113400,91479832,1414,1414,1414,1414,0
20231012,113300,91479832,1414,1410,1414,1410,1628
20231012,113200,89182276,1408,1408,1408,1408,0
20231012,113100,89182276,1408,1408,1408,1408,2265
20231012,113000,85993156,1405,1405,1405,1405,5000
20231012,112900,78968156,1408,1408,1408,1408,0
20231012,112800,78968156,1408,1408,1408,1408,0
20231012,112700,78968156,1408,1408,1408,1408,0
20231012,112600,78968156,1408,1408,1408,1408,0
20231012,112500,78968156,1408,1408,1408,1408,0
20231012,112400,78968156,1408,1408,1408,1408,235
20231012,112300,78637276,1408,1408,1408,1408,0
20231012,112200,78637276,1408,1408,1408,1408,65
20231012,112100,78545756,1408,1408,1408,1408,0
20231012,112000,78545756,1408,1408,1408,1408,0
20231012,111900,78545756,1408,1408,1408,1408,0
20231012,111800,78545756,1408,1408,1408,1408,0
20231012,111700,78545756,1408,1408,1408,1408,0
20231012,111600,78545756,1408,1408,1408,1408,1
20231012,111500,78544348,1403,1403,1403,1403,0
20231012,111400,78544348,1403,1403,1403,1403,0
20231012,111300,78544348,1403,1405,1405,1403,2500
20231012,111200,75036568,1405,1405,1405,1405,0
20231012,111100,75036568,1405,1405,1405,1405,590
20231012,111000,74207618,1408,1408,1408,1408,0
20231012,110900,74207618,1408,1408,1408,1408,4
20231012,110800,74201986,1408,1405,1408,1405,33
20231012,110700,74155552,1405,1405,1405,1405,27
20231012,110600,74117617,1410,1410,1410,1410,0
20231012,110500,74117617,1410,1410,1410,1410,0
20231012,110400,74117617,1410,1410,1410,1410,0
20231012,110300,74117617,1410,1410,1410,1410,2
20231012,110200,74114797,1410,1410,1410,1410,1
20231012,110100,74113387,1410,1410,1410,1405,4
20231012,110000,74107752,1410,1410,1410,1410,0
20231012,105900,74107752,1410,1410,1410,1410,10
20231012,105800,74093652,1405,1405,1405,1405,0
20231012,105700,74093652,1405,1405,1405,1405,5
20231012,105600,74086627,1410,1410,1410,1410,0
20231012,105500,74086627,1410,1410,1410,1410,1
20231012,105400,74085217,1410,1410,1410,1410,2
20231012,105300,74082397,1404,1404,1404,1404,10
20231012,105200,74068357,1406,1406,1406,1406,0
20231012,105100,74068357,1406,1406,1406,1406,0
20231012,105000,74068357,1406,1406,1406,1406,0
20231012,104900,74068357,1406,1406,1406,1406,263
20231012,104800,73698579,1406,1406,1406,1406,0
20231012,104700,73698579,1406,1406,1406,1406,0
20231012,104600,73698579,1406,1406,1406,1406,0
20231012,104500,73698579,1406,1405,1406,1405,6
20231012,104400,73690148,1406,1406,1406,1406,100
20231012,104300,73549548,1406,1406,1406,1406,0
20231012,104200,73549548,1406,1406,1406,1406,4
20231012,104100,73543924,1406,1406,1406,1406,14
20231012,104000,73524240,1406,1406,1406,1406,797
20231012,103900,72403658,1414,1414,1414,1414,0
20231012,103800,72403658,1414,1414,1414,1414,0
20231012,103700,72403658,1414,1414,1414,1414,0
20231012,103600,72403658,1414,1414,1414,1414,2001
20231012,103500,69574244,1414,1414,1414,1414,0
20231012,103400,69574244,1414,1414,1414,1414,0
20231012,103300,69574244,1414,1411,1414,1411,1748
20231012,103200,67107096,1411,1411,1411,1411,0
20231012,103100,67107096,1411,1411,1411,1411,1
20231012,103000,67105685,1411,1411,1411,1411,1
20231012,102900,67104274,1411,1411,1411,1411,0
20231012,102800,67104274,1411,1411,1411,1411,0
20231012,102700,67104274,1411,1411,1411,1411,0
20231012,102600,67104274,1411,1411,1411,1411,0
20231012,102500,67104274,1411,1411,1411,1411,1
20231012,102400,67102863,1411,1411,1411,1411,0
20231012,102300,67102863,1411,1411,1411,1411,0
20231012,102200,67102863,1411,1411,1411,1411,3
20231012,102100,67098630,1411,1411,1411,1411,4
20231012,102000,67092986,1402,1406,1406,1402,5000
20231012,101900,60077826,1412,1412,1412,1412,0
20231012,101800,60077826,1412,1412,1412,1412,0
20231012,101700,60077826,1412,1412,1412,1412,333
20231012,101600,59607630,1415,1415,1415,1415,0
20231012,101500,59607630,1415,1415,1415,1415,0
20231012,101400,59607630,1415,1415,1415,1415,0
20231012,101300,59607630,1415,1415,1415,1415,0
20231012,101200,59607630,1415,1415,1415,1415,2
20231012,101100,59604800,1415,1415,1415,1415,1
20231012,101000,59603385,1412,1410,1412,1410,691
20231012,100900,58628393,1412,1412,1412,1412,6
20231012,100800,58619921,1412,1405,1412,1404,1501
20231012,100700,56512107,1418,1411,1418,1411,1000
20231012,100600,55097352,1412,1412,1412,1412,0
20231012,100500,55097352,1412,1412,1412,1412,0
20231012,100400,55097352,1412,1412,1412,1412,1
20231012,100300,55095940,1402,1406,1414,1402,1286
20231012,100200,53288403,1418,1418,1418,1418,0
20231012,100100,53288403,1418,1418,1418,1418,0
20231012,100000,53288403,1418,1418,1418,1418,0
20231012,095900,53288403,1418,1418,1418,1418,0
20231012,095800,53288403,1418,1418,1418,1418,0
20231012,095700,53288403,1418,1418,1418,1402,2816
20231012,095600,49337236,1408,1408,1408,1408,6
20231012,095500,49328788,1408,1416,1419,1408,3519
20231012,095400,44338152,1418,1418,1418,1418,0
20231012,095300,44338152,1418,1418,1418,1418,0
20231012,095200,44338152,1418,1418,1418,1418,0
20231012,095100,44338152,1418,1418,1418,1418,1
20231012,095000,44336734,1418,1418,1418,1418,20
20231012,094900,44308374,1418,1417,1418,1417,2
20231012,094800,44305539,1403,1406,1406,1403,3000
20231012,094700,40095258,1403,1419,1419,1403,2595
20231012,094600,36447438,1419,1419,1419,1419,0
20231012,094500,36447438,1419,1419,1419,1419,0
20231012,094400,36447438,1419,1419,1419,1419,0
20231012,094300,36447438,1419,1419,1419,1419,0
20231012,094200,36447438,1419,1419,1419,1409,82
20231012,094100,36331790,1419,1421,1421,1419,69
20231012,094000,36233877,1421,1419,1421,1419,249
20231012,093900,35880368,1418,1415,1418,1415,1487
20231012,093800,33773540,1417,1417,1417,1417,1
20231012,093700,33772123,1417,1417,1417,1417,2
20231012,093600,33769289,1417,1414,1418,1414,1017
20231012,093500,32330463,1414,1414,1414,1409,714
20231012,093400,31324427,1414,1413,1414,1413,104
20231012,093300,31177474,1413,1413,1413,1413,10
20231012,093200,31163344,1413,1413,1413,1413,0
20231012,093100,31163344,1413,1413,1413,1413,1
20231012,093000,31161931,1413,1413,1413,1413,1
20231012,092900,31160518,1413,1413,1413,1413,0
20231012,092800,31160518,1413,1409,1413,1409,5622
20231012,092700,23235314,1409,1409,1409,1409,1
20231012,092600,23233905,1409,1409,1409,1409,3
20231012,092500,23229678,1409,1409,1409,1409,100
20231012,092400,23088778,1409,1409,1409,1403,100
20231012,092300,22947938,1409,1409,1409,1409,1
20231012,092200,22946529,1409,1409,1409,1409,0
20231012,092100,22946529,1409,1409,1409,1409,1
20231012,092000,22945120,1409,1409,1409,1409,4782
20231012,091900,16207282,1411,1411,1411,1409,40
20231012,091800,16150844,1411,1409,1411,1409,1138
20231012,091700,14547396,1409,1409,1409,1408,40
20231012,091600,14491046,1409,1399,1409,1399,51
20231012,091500,14419687,1410,1410,1410,1410,0
20231012,091400,14419687,1410,1411,1411,1394,3176
20231012,091300,9977140,1411,1411,1411,1411,4
20231012,091200,9971496,1411,1411,1411,1411,1
20231012,091100,9970085,1411,1411,1411,1411,2
20231012,091000,9967263,1411,1410,1411,1410,201
20231012,090900,9683852,1411,1411,1411,1411,0
20231012,090800,9683852,1411,1411,1411,1411,1
20231012,090700,9682441,1411,1411,1411,1401,6
20231012,090600,9673985,1411,1411,1411,1401,606
20231012,090500,8818959,1411,1410,1411,1410,394
20231012,090400,8263418,1410,1403,1413,1397,3014
20231012,090300,4044942,1413,1413,1413,1412,4
20231012,090200,4039291,1413,1404,1413,1404,778
20231012,090100,2946677,1404,1411,1413,1403,804
20231012,090000,1817571,1411,1411,1415,1411,1288