stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184400,195740794,1360,1360,1360,1360,3091
20231020,184300,195740794,1360,1360,1360,1360,0
20231020,184200,195740794,1360,1360,1360,1360,0
20231020,184100,195740794,1360,1360,1360,1360,0
20231020,184000,195740794,1360,1360,1360,1360,0
20231020,183900,195740794,1360,1360,1360,1360,0
20231020,183800,195740794,1360,1360,1360,1360,0
20231020,183700,195740794,1360,1360,1360,1360,0
20231020,183600,195740794,1360,1360,1360,1360,0
20231020,183500,195740794,1360,1360,1360,1360,0
20231020,183400,195740794,1360,1360,1360,1360,0
20231020,183300,195740794,1360,1360,1360,1360,0
20231020,183200,195740794,1360,1360,1360,1360,0
20231020,183100,195740794,1360,1360,1360,1360,0
20231020,183000,195740794,1360,1360,1360,1360,0
20231020,182900,195740794,1360,1360,1360,1360,0
20231020,182800,195740794,1360,1360,1360,1360,0
20231020,182700,195740794,1360,1360,1360,1360,0
20231020,182600,195740794,1360,1360,1360,1360,0
20231020,182500,195740794,1360,1360,1360,1360,0
20231020,182400,195740794,1360,1360,1360,1360,0
20231020,182300,195740794,1360,1360,1360,1360,0
20231020,182200,195740794,1360,1360,1360,1360,0
20231020,182100,195740794,1360,1360,1360,1360,0
20231020,182000,195740794,1360,1360,1360,1360,0
20231020,181900,195740794,1360,1360,1360,1360,0
20231020,181800,195740794,1360,1360,1360,1360,0
20231020,181700,195740794,1360,1360,1360,1360,0
20231020,181600,195740794,1360,1360,1360,1360,0
20231020,181500,195740794,1360,1360,1360,1360,0
20231020,181400,195740794,1360,1360,1360,1360,3091
20231020,181300,195740794,1360,1360,1360,1360,0
20231020,181200,195740794,1360,1360,1360,1360,0
20231020,181100,195740794,1360,1360,1360,1360,0
20231020,181000,195740794,1360,1360,1360,1360,0
20231020,180900,195740794,1360,1360,1360,1360,0
20231020,180800,195740794,1360,1360,1360,1360,0
20231020,180700,195740794,1360,1360,1360,1360,0
20231020,180600,195740794,1360,1360,1360,1360,0
20231020,180500,195740794,1360,1360,1360,1360,0
20231020,180400,195740794,1360,1360,1360,1360,0
20231020,180300,195740794,1360,1360,1360,1360,0
20231020,180200,195740794,1360,1360,1360,1360,0
20231020,180100,195740794,1360,1360,1360,1360,0
20231020,180000,195740794,1360,1360,1360,1360,0
20231020,175900,195740794,1360,1360,1360,1360,0
20231020,175800,195740794,1360,1360,1360,1360,0
20231020,175700,195740794,1360,1360,1360,1360,0
20231020,175600,195740794,1360,1360,1360,1360,0
20231020,175500,195740794,1360,1360,1360,1360,0
20231020,175400,195740794,1360,1360,1360,1360,0
20231020,175300,195740794,1360,1360,1360,1360,0
20231020,175200,195740794,1360,1360,1360,1360,0
20231020,175100,195740794,1360,1360,1360,1360,0
20231020,175000,195740794,1360,1360,1360,1360,0
20231020,174900,195740794,1360,1360,1360,1360,0
20231020,174800,195740794,1360,1360,1360,1360,0
20231020,174700,195740794,1360,1360,1360,1360,0
20231020,174600,195740794,1360,1360,1360,1360,0
20231020,174500,195740794,1360,1360,1360,1360,0
20231020,174400,195740794,1360,1360,1360,1360,3091
20231020,174300,195740794,1360,1360,1360,1360,0
20231020,174200,195740794,1360,1360,1360,1360,0
20231020,174100,195740794,1360,1360,1360,1360,0
20231020,174000,195740794,1360,1360,1360,1360,0
20231020,173900,195740794,1360,1360,1360,1360,0
20231020,173800,195740794,1360,1360,1360,1360,0
20231020,173700,195740794,1360,1360,1360,1360,0
20231020,173600,195740794,1360,1360,1360,1360,0
20231020,173500,195740794,1360,1360,1360,1360,0
20231020,173400,195740794,1360,1360,1360,1360,0
20231020,173300,195740794,1360,1360,1360,1360,0
20231020,173200,195740794,1360,1360,1360,1360,0
20231020,173100,195740794,1360,1360,1360,1360,0
20231020,173000,195740794,1360,1360,1360,1360,0
20231020,172900,195740794,1360,1360,1360,1360,0
20231020,172800,195740794,1360,1360,1360,1360,0
20231020,172700,195740794,1360,1360,1360,1360,0
20231020,172600,195740794,1360,1360,1360,1360,0
20231020,172500,195740794,1360,1360,1360,1360,0
20231020,172400,195740794,1360,1360,1360,1360,0
20231020,172300,195740794,1360,1360,1360,1360,0
20231020,172200,195740794,1360,1360,1360,1360,0
20231020,172100,195740794,1360,1360,1360,1360,0
20231020,172000,195740794,1360,1360,1360,1360,0
20231020,171900,195740794,1360,1360,1360,1360,0
20231020,171800,195740794,1360,1360,1360,1360,0
20231020,171700,195740794,1360,1360,1360,1360,0
20231020,171600,195740794,1360,1360,1360,1360,0
20231020,171500,195740794,1360,1360,1360,1360,0
20231020,171400,195740794,1360,1360,1360,1360,3091
20231020,171300,195740794,1360,1360,1360,1360,0
20231020,171200,195740794,1360,1360,1360,1360,0
20231020,171100,195740794,1360,1360,1360,1360,0
20231020,171000,195740794,1360,1360,1360,1360,0
20231020,170900,195740794,1360,1360,1360,1360,0
20231020,170800,195740794,1360,1360,1360,1360,0
20231020,170700,195740794,1360,1360,1360,1360,0
20231020,170600,195740794,1360,1360,1360,1360,0
20231020,170500,195740794,1360,1360,1360,1360,0
20231020,170400,195740794,1360,1360,1360,1360,0
20231020,170300,195740794,1360,1360,1360,1360,0
20231020,170200,195740794,1360,1360,1360,1360,0
20231020,170100,195740794,1360,1360,1360,1360,0
20231020,170000,195740794,1360,1360,1360,1360,0
20231020,165900,195740794,1360,1360,1360,1360,0
20231020,165800,195740794,1360,1360,1360,1360,0
20231020,165700,195740794,1360,1360,1360,1360,0
20231020,165600,195740794,1360,1360,1360,1360,0
20231020,165500,195740794,1360,1360,1360,1360,0
20231020,165400,195740794,1360,1360,1360,1360,0
20231020,165300,195740794,1360,1360,1360,1360,0
20231020,165200,195740794,1360,1360,1360,1360,0
20231020,165100,195740794,1360,1360,1360,1360,0
20231020,165000,195740794,1360,1360,1360,1360,0
20231020,164900,195740794,1360,1360,1360,1360,0
20231020,164800,195740794,1360,1360,1360,1360,0
20231020,164700,195740794,1360,1360,1360,1360,0
20231020,164600,195740794,1360,1360,1360,1360,0
20231020,164500,195740794,1360,1360,1360,1360,0
20231020,164400,195740794,1360,1360,1360,1360,3091
20231020,164300,195740794,1360,1360,1360,1360,0
20231020,164200,195740794,1360,1360,1360,1360,0
20231020,164100,195740794,1360,1360,1360,1360,0
20231020,164000,195740794,1360,1360,1360,1360,0
20231020,163900,195740794,1360,1360,1360,1360,0
20231020,163800,195740794,1360,1360,1360,1360,0
20231020,163700,195740794,1360,1360,1360,1360,0
20231020,163600,195740794,1360,1360,1360,1360,0
20231020,163500,195740794,1360,1360,1360,1360,0
20231020,163400,195740794,1360,1360,1360,1360,0
20231020,163300,195740794,1360,1360,1360,1360,0
20231020,163200,195740794,1360,1360,1360,1360,0
20231020,163100,195740794,1360,1360,1360,1360,0
20231020,163000,195740794,1360,1360,1360,1360,0
20231020,162900,195740794,1360,1360,1360,1360,0
20231020,162800,195740794,1360,1360,1360,1360,0
20231020,162700,195740794,1360,1360,1360,1360,0
20231020,162600,195740794,1360,1360,1360,1360,0
20231020,162500,195740794,1360,1360,1360,1360,0
20231020,162400,195740794,1360,1360,1360,1360,0
20231020,162300,195740794,1360,1360,1360,1360,0
20231020,162200,195740794,1360,1360,1360,1360,0
20231020,162100,195740794,1360,1360,1360,1360,0
20231020,162000,195740794,1360,1360,1360,1360,0
20231020,161900,195740794,1360,1360,1360,1360,0
20231020,161800,195740794,1360,1360,1360,1360,0
20231020,161700,195740794,1360,1360,1360,1360,0
20231020,161600,195740794,1360,1360,1360,1360,0
20231020,161500,195740794,1360,1360,1360,1360,0
20231020,161400,195740794,1360,1360,1360,1360,3091
20231020,161300,195740794,1360,1360,1360,1360,0
20231020,161200,195740794,1360,1360,1360,1360,0
20231020,161100,195740794,1360,1360,1360,1360,0
20231020,161000,195740794,1360,1360,1360,1360,0
20231020,160900,195740794,1360,1360,1360,1360,0
20231020,160800,195740794,1360,1360,1360,1360,0
20231020,160700,195740794,1360,1360,1360,1360,0
20231020,160600,195740794,1360,1360,1360,1360,0
20231020,160500,195740794,1360,1360,1360,1360,0
20231020,160400,195740794,1360,1360,1360,1360,0
20231020,160300,195740794,1360,1360,1360,1360,0
20231020,160200,195740794,1360,1360,1360,1360,0
20231020,160100,195740794,1360,1360,1360,1360,0
20231020,160000,195740794,1360,1360,1360,1360,0
20231020,155900,195740794,1360,1360,1360,1360,0
20231020,155800,195740794,1360,1360,1360,1360,0
20231020,155700,195740794,1360,1360,1360,1360,0
20231020,155600,195740794,1360,1360,1360,1360,0
20231020,155500,195740794,1360,1360,1360,1360,0
20231020,155400,195740794,1360,1360,1360,1360,0
20231020,155300,195740794,1360,1360,1360,1360,0
20231020,155200,195740794,1360,1360,1360,1360,0
20231020,155100,195740794,1360,1360,1360,1360,0
20231020,155000,195740794,1360,1360,1360,1360,0
20231020,154900,195740794,1360,1360,1360,1360,0
20231020,154800,195740794,1360,1360,1360,1360,0
20231020,154700,195740794,1360,1360,1360,1360,0
20231020,154600,195740794,1360,1360,1360,1360,0
20231020,154500,195740794,1360,1360,1360,1360,0
20231020,154400,195740794,1360,1360,1360,1360,3091
20231020,154300,195740794,1360,1360,1360,1360,0
20231020,154200,195740794,1360,1360,1360,1360,0
20231020,154100,195740794,1360,1360,1360,1360,0
20231020,154000,195740794,1360,1360,1360,1360,0
20231020,153900,195740794,1360,1360,1360,1360,0
20231020,153800,195740794,1360,1360,1360,1360,0
20231020,153700,195740794,1360,1360,1360,1360,0
20231020,153600,195740794,1360,1360,1360,1360,0
20231020,153500,195740794,1360,1360,1360,1360,0
20231020,153400,195740794,1360,1360,1360,1360,0
20231020,153300,195740794,1360,1360,1360,1360,0
20231020,153200,195740794,1360,1360,1360,1360,0
20231020,153100,195740794,1360,1360,1360,1360,0
20231020,153000,195740794,1360,1360,1360,1360,3091
20231020,152900,191537034,1339,1339,1339,1339,0
20231020,152800,191537034,1339,1339,1339,1339,0
20231020,152700,191537034,1339,1339,1339,1339,0
20231020,152600,191537034,1339,1339,1339,1339,0
20231020,152500,191537034,1339,1339,1339,1339,0
20231020,152400,191537034,1339,1339,1339,1339,0
20231020,152300,191537034,1339,1339,1339,1339,0
20231020,152200,191537034,1339,1339,1339,1339,0
20231020,152100,191537034,1339,1339,1339,1339,0
20231020,152000,191537034,1339,1339,1339,1339,0
20231020,151900,191537034,1339,1339,1339,1339,267
20231020,151800,191179521,1339,1339,1339,1339,234
20231020,151700,190866195,1339,1339,1339,1339,0
20231020,151600,190866195,1339,1339,1339,1339,201
20231020,151500,190597056,1338,1337,1338,1337,39
20231020,151400,190544875,1336,1336,1336,1336,0
20231020,151300,190544875,1336,1336,1336,1336,600
20231020,151200,189743275,1325,1346,1346,1325,2751
20231020,151100,186088502,1346,1346,1346,1346,1
20231020,151000,186087156,1346,1346,1346,1346,0
20231020,150900,186087156,1346,1346,1346,1346,0
20231020,150800,186087156,1346,1342,1346,1342,4
20231020,150700,186081780,1342,1342,1342,1342,1
20231020,150600,186080438,1331,1331,1331,1331,0
20231020,150500,186080438,1331,1336,1336,1331,8142
20231020,150400,175239872,1342,1342,1342,1342,0
20231020,150300,175239872,1342,1342,1342,1342,1
20231020,150200,175238530,1343,1343,1343,1343,0
20231020,150100,175238530,1343,1343,1343,1343,0
20231020,150000,175238530,1343,1343,1343,1343,0
20231020,145900,175238530,1343,1343,1343,1343,47
20231020,145800,175175409,1343,1341,1343,1335,488
20231020,145700,174522217,1343,1344,1344,1343,367
20231020,145600,174029123,1345,1345,1345,1345,50
20231020,145500,173961873,1346,1346,1346,1346,30
20231020,145400,173921493,1346,1346,1346,1346,0
20231020,145300,173921493,1346,1347,1347,1346,474
20231020,145200,173283389,1350,1350,1350,1350,0
20231020,145100,173283389,1350,1350,1350,1350,0
20231020,145000,173283389,1350,1350,1350,1350,0
20231020,144900,173283389,1350,1350,1350,1350,0
20231020,144800,173283389,1350,1350,1350,1350,0
20231020,144700,173283389,1350,1350,1350,1350,0
20231020,144600,173283389,1350,1350,1350,1350,32
20231020,144500,173240189,1350,1350,1350,1350,1028
20231020,144400,171852389,1347,1349,1349,1347,2000
20231020,144300,169156828,1350,1350,1350,1350,742
20231020,144200,168155128,1350,1350,1350,1350,1145
20231020,144100,166609378,1351,1351,1351,1351,5
20231020,144000,166602623,1351,1351,1351,1350,1701
20231020,143900,164304672,1350,1350,1350,1350,0
20231020,143800,164304672,1350,1350,1350,1350,621
20231020,143700,163466322,1351,1352,1352,1351,1727
20231020,143600,161132927,1353,1353,1353,1353,100
20231020,143500,160997627,1353,1353,1354,1353,420
20231020,143400,160429167,1354,1354,1354,1354,50
20231020,143300,160361467,1355,1355,1355,1355,50
20231020,143200,160293717,1355,1355,1355,1355,0
20231020,143100,160293717,1355,1355,1355,1355,0
20231020,143000,160293717,1355,1356,1356,1355,448
20231020,142900,159686649,1358,1358,1358,1358,60
20231020,142800,159605169,1358,1358,1358,1358,15
20231020,142700,159584799,1359,1359,1359,1359,31
20231020,142600,159542670,1361,1361,1361,1361,0
20231020,142500,159542670,1361,1361,1361,1361,734
20231020,142400,158543696,1362,1362,1362,1362,0
20231020,142300,158543696,1362,1362,1362,1362,0
20231020,142200,158543696,1362,1362,1362,1362,0
20231020,142100,158543696,1362,1362,1362,1362,0
20231020,142000,158543696,1362,1362,1362,1362,0
20231020,141900,158543696,1362,1362,1362,1362,0
20231020,141800,158543696,1362,1362,1362,1362,0
20231020,141700,158543696,1362,1362,1362,1362,0
20231020,141600,158543696,1362,1362,1362,1362,0
20231020,141500,158543696,1362,1361,1362,1361,253
20231020,141400,158199228,1362,1362,1362,1362,0
20231020,141300,158199228,1362,1362,1362,1362,367
20231020,141200,157699374,1362,1362,1362,1362,0
20231020,141100,157699374,1362,1358,1362,1358,38
20231020,141000,157647766,1358,1358,1358,1358,0
20231020,140900,157647766,1358,1355,1358,1355,2
20231020,140800,157645053,1358,1358,1358,1358,0
20231020,140700,157645053,1358,1358,1358,1358,0
20231020,140600,157645053,1358,1357,1358,1357,2
20231020,140500,157642338,1356,1357,1357,1356,80
20231020,140400,157533856,1358,1359,1359,1358,361
20231020,140300,157043592,1363,1363,1363,1363,0
20231020,140200,157043592,1363,1363,1363,1363,0
20231020,140100,157043592,1363,1363,1363,1363,0
20231020,140000,157043592,1363,1363,1363,1363,734
20231020,135900,156043150,1364,1364,1364,1364,0
20231020,135800,156043150,1364,1364,1364,1364,0
20231020,135700,156043150,1364,1364,1364,1364,64
20231020,135600,155955854,1364,1364,1364,1364,1
20231020,135500,155954490,1356,1356,1356,1356,0
20231020,135400,155954490,1356,1356,1356,1356,100
20231020,135300,155818890,1364,1364,1364,1364,0
20231020,135200,155818890,1364,1364,1364,1364,0
20231020,135100,155818890,1364,1364,1364,1364,0
20231020,135000,155818890,1364,1364,1364,1364,0
20231020,134900,155818890,1364,1364,1364,1364,0
20231020,134800,155818890,1364,1356,1364,1356,2
20231020,134700,155816170,1365,1365,1365,1365,0
20231020,134600,155816170,1365,1365,1365,1365,0
20231020,134500,155816170,1365,1365,1365,1365,0
20231020,134400,155816170,1365,1365,1365,1365,0
20231020,134300,155816170,1365,1356,1365,1356,102
20231020,134200,155677840,1365,1365,1365,1365,0
20231020,134100,155677840,1365,1365,1365,1365,0
20231020,134000,155677840,1365,1351,1365,1351,23002
20231020,133900,124579183,1351,1351,1351,1351,1
20231020,133800,124577832,1350,1350,1350,1350,0
20231020,133700,124577832,1350,1350,1350,1350,0
20231020,133600,124577832,1350,1350,1350,1350,0
20231020,133500,124577832,1350,1350,1350,1350,0
20231020,133400,124577832,1350,1349,1350,1349,2
20231020,133300,124575133,1349,1349,1349,1349,0
20231020,133200,124575133,1349,1349,1349,1349,2
20231020,133100,124572435,1351,1351,1351,1351,0
20231020,133000,124572435,1351,1351,1351,1351,100
20231020,132900,124437335,1351,1351,1351,1351,0
20231020,132800,124437335,1351,1351,1351,1351,0
20231020,132700,124437335,1351,1351,1351,1351,0
20231020,132600,124437335,1351,1351,1351,1351,0
20231020,132500,124437335,1351,1351,1351,1351,0
20231020,132400,124437335,1351,1351,1351,1351,0
20231020,132300,124437335,1351,1351,1351,1351,0
20231020,132200,124437335,1351,1351,1351,1351,60
20231020,132100,124356275,1351,1351,1351,1351,10
20231020,132000,124342765,1351,1351,1351,1351,0
20231020,131900,124342765,1351,1351,1351,1351,0
20231020,131800,124342765,1351,1351,1351,1351,100
20231020,131700,124207665,1349,1349,1349,1349,0
20231020,131600,124207665,1349,1350,1350,1349,9
20231020,131500,124195523,1351,1351,1351,1351,0
20231020,131400,124195523,1351,1351,1351,1351,0
20231020,131300,124195523,1351,1351,1351,1351,0
20231020,131200,124195523,1351,1351,1351,1351,0
20231020,131100,124195523,1351,1351,1351,1351,400
20231020,131000,123655123,1351,1351,1351,1351,0
20231020,130900,123655123,1351,1351,1351,1351,0
20231020,130800,123655123,1351,1351,1351,1351,0
20231020,130700,123655123,1351,1351,1351,1351,0
20231020,130600,123655123,1351,1351,1351,1351,0
20231020,130500,123655123,1351,1351,1351,1351,40
20231020,130400,123601083,1351,1351,1351,1351,0
20231020,130300,123601083,1351,1351,1351,1351,0
20231020,130200,123601083,1351,1351,1351,1351,0
20231020,130100,123601083,1351,1351,1351,1351,0
20231020,130000,123601083,1351,1351,1351,1351,1064
20231020,125900,122163619,1351,1351,1351,1351,1400
20231020,125800,120272219,1347,1347,1347,1347,0
20231020,125700,120272219,1347,1347,1347,1347,0
20231020,125600,120272219,1347,1347,1347,1347,0
20231020,125500,120272219,1347,1347,1347,1347,0
20231020,125400,120272219,1347,1350,1350,1347,405
20231020,125300,119725963,1350,1350,1350,1350,3
20231020,125200,119721913,1350,1350,1350,1350,0
20231020,125100,119721913,1350,1350,1350,1350,0
20231020,125000,119721913,1350,1350,1350,1350,0
20231020,124900,119721913,1350,1350,1350,1350,0
20231020,124800,119721913,1350,1350,1350,1350,0
20231020,124700,119721913,1350,1350,1350,1350,0
20231020,124600,119721913,1350,1350,1350,1350,415
20231020,124500,119161663,1347,1347,1347,1347,0
20231020,124400,119161663,1347,1347,1347,1347,0
20231020,124300,119161663,1347,1347,1347,1347,0
20231020,124200,119161663,1347,1347,1347,1347,0
20231020,124100,119161663,1347,1347,1347,1347,104
20231020,124000,119021575,1351,1351,1351,1351,548
20231020,123900,118281227,1351,1351,1351,1351,1
20231020,123800,118279876,1347,1347,1347,1347,1
20231020,123700,118278529,1351,1351,1351,1351,0
20231020,123600,118278529,1351,1351,1351,1351,1
20231020,123500,118277178,1351,1351,1351,1351,0
20231020,123400,118277178,1351,1351,1351,1351,231
20231020,123300,117965097,1351,1351,1351,1351,0
20231020,123200,117965097,1351,1351,1351,1351,0
20231020,123100,117965097,1351,1351,1351,1351,0
20231020,123000,117965097,1351,1351,1351,1351,0
20231020,122900,117965097,1351,1351,1351,1351,0
20231020,122800,117965097,1351,1351,1351,1351,0
20231020,122700,117965097,1351,1351,1351,1351,51
20231020,122600,117896196,1351,1351,1351,1351,1
20231020,122500,117894845,1351,1351,1351,1351,0
20231020,122400,117894845,1351,1351,1351,1351,0
20231020,122300,117894845,1351,1351,1351,1351,0
20231020,122200,117894845,1351,1350,1351,1350,1662
20231020,122100,115649485,1351,1351,1351,1351,0
20231020,122000,115649485,1351,1351,1351,1351,0
20231020,121900,115649485,1351,1351,1351,1351,1
20231020,121800,115648134,1351,1351,1351,1351,1
20231020,121700,115646783,1350,1350,1350,1350,0
20231020,121600,115646783,1350,1350,1350,1350,0
20231020,121500,115646783,1350,1350,1350,1350,0
20231020,121400,115646783,1350,1349,1350,1349,370
20231020,121300,115147289,1350,1349,1350,1349,187
20231020,121200,114894840,1349,1349,1349,1349,0
20231020,121100,114894840,1349,1349,1349,1349,0
20231020,121000,114894840,1349,1349,1349,1349,0
20231020,120900,114894840,1349,1349,1349,1349,543
20231020,120800,114162333,1351,1351,1351,1351,0
20231020,120700,114162333,1351,1349,1351,1349,4
20231020,120600,114156934,1349,1349,1349,1349,55
20231020,120500,114082739,1349,1349,1349,1349,0
20231020,120400,114082739,1349,1348,1349,1348,59
20231020,120300,114003151,1349,1349,1349,1349,0
20231020,120200,114003151,1349,1349,1349,1349,0
20231020,120100,114003151,1349,1349,1349,1349,301
20231020,120000,113597102,1349,1349,1349,1349,24
20231020,115900,113564726,1350,1349,1350,1349,45
20231020,115800,113504020,1350,1350,1350,1350,0
20231020,115700,113504020,1350,1350,1350,1350,0
20231020,115600,113504020,1350,1350,1350,1350,800
20231020,115500,112424020,1351,1351,1351,1351,0
20231020,115400,112424020,1351,1351,1351,1351,0
20231020,115300,112424020,1351,1351,1351,1351,0
20231020,115200,112424020,1351,1351,1351,1351,0
20231020,115100,112424020,1351,1349,1351,1349,30
20231020,115000,112383500,1351,1351,1351,1351,0
20231020,114900,112383500,1351,1351,1351,1351,0
20231020,114800,112383500,1351,1351,1351,1351,0
20231020,114700,112383500,1351,1351,1351,1351,0
20231020,114600,112383500,1351,1351,1351,1351,0
20231020,114500,112383500,1351,1351,1351,1351,0
20231020,114400,112383500,1351,1351,1351,1351,0
20231020,114300,112383500,1351,1351,1351,1351,0
20231020,114200,112383500,1351,1349,1351,1349,150
20231020,114100,112180944,1349,1349,1349,1349,1
20231020,114000,112179595,1345,1345,1345,1345,0
20231020,113900,112179595,1345,1345,1345,1345,0
20231020,113800,112179595,1345,1345,1345,1345,0
20231020,113700,112179595,1345,1345,1345,1345,0
20231020,113600,112179595,1345,1345,1345,1345,0
20231020,113500,112179595,1345,1345,1345,1345,0
20231020,113400,112179595,1345,1345,1345,1345,40
20231020,113300,112125795,1351,1351,1351,1351,1
20231020,113200,112124444,1339,1339,1339,1339,16
20231020,113100,112103020,1353,1353,1353,1353,0
20231020,113000,112103020,1353,1353,1353,1353,0
20231020,112900,112103020,1353,1348,1353,1348,187
20231020,112800,111850345,1339,1339,1339,1339,0
20231020,112700,111850345,1339,1339,1339,1339,0
20231020,112600,111850345,1339,1339,1339,1339,384
20231020,112500,111336169,1350,1350,1350,1350,0
20231020,112400,111336169,1350,1350,1350,1350,0
20231020,112300,111336169,1350,1350,1350,1350,0
20231020,112200,111336169,1350,1341,1350,1341,5
20231020,112100,111329443,1329,1329,1329,1329,0
20231020,112000,111329443,1329,1329,1329,1329,0
20231020,111900,111329443,1329,1339,1339,1329,701
20231020,111800,110393178,1351,1351,1351,1351,0
20231020,111700,110393178,1351,1348,1351,1348,750
20231020,111600,109380517,1348,1348,1348,1348,0
20231020,111500,109380517,1348,1348,1348,1348,9
20231020,111400,109368385,1348,1348,1348,1348,0
20231020,111300,109368385,1348,1348,1348,1348,1
20231020,111200,109367037,1350,1347,1350,1347,250
20231020,111100,109029633,1350,1348,1350,1348,200
20231020,111000,108759748,1349,1349,1349,1349,0
20231020,110900,108759748,1349,1349,1349,1349,464
20231020,110800,108133812,1350,1341,1350,1341,5
20231020,110700,108127086,1329,1329,1329,1329,0
20231020,110600,108127086,1329,1340,1340,1329,5911
20231020,110500,100260415,1342,1344,1344,1342,149
20231020,110400,100060319,1345,1350,1350,1345,244
20231020,110300,99731475,1352,1352,1352,1352,0
20231020,110200,99731475,1352,1352,1352,1352,0
20231020,110100,99731475,1352,1352,1352,1352,0
20231020,110000,99731475,1352,1352,1352,1352,0
20231020,105900,99731475,1352,1352,1352,1352,1
20231020,105800,99730123,1350,1349,1350,1349,371
20231020,105700,99229289,1350,1350,1350,1350,0
20231020,105600,99229289,1350,1350,1350,1350,0
20231020,105500,99229289,1350,1350,1350,1350,0
20231020,105400,99229289,1350,1349,1350,1349,371
20231020,105300,98728509,1351,1351,1351,1351,0
20231020,105200,98728509,1351,1342,1351,1339,409
20231020,105100,98180728,1353,1341,1353,1341,730
20231020,105000,97194881,1345,1340,1345,1340,824
20231020,104900,96089499,1340,1340,1340,1340,0
20231020,104800,96089499,1340,1340,1340,1340,162
20231020,104700,95872419,1340,1339,1340,1339,130
20231020,104600,95698225,1338,1338,1338,1338,74
20231020,104500,95599213,1338,1336,1338,1336,61
20231020,104400,95517715,1337,1339,1340,1336,197
20231020,104300,95254226,1335,1337,1339,1335,702
20231020,104200,94317050,1335,1335,1335,1335,0
20231020,104100,94317050,1335,1335,1335,1335,0
20231020,104000,94317050,1335,1335,1335,1335,94
20231020,103900,94191560,1336,1336,1336,1336,396
20231020,103800,93662504,1336,1336,1336,1336,622
20231020,103700,92831512,1336,1335,1336,1335,101
20231020,103600,92696657,1333,1331,1333,1331,124
20231020,103500,92531585,1333,1330,1333,1330,56
20231020,103400,92457101,1330,1330,1330,1330,225
20231020,103300,92157851,1330,1330,1330,1330,0
20231020,103200,92157851,1330,1329,1330,1329,232
20231020,103100,91849521,1326,1326,1326,1326,402
20231020,103000,91316469,1328,1328,1328,1328,0
20231020,102900,91316469,1328,1326,1328,1326,4910
20231020,102800,84801722,1326,1326,1326,1326,1
20231020,102700,84800396,1325,1325,1325,1325,32
20231020,102600,84757996,1325,1325,1325,1325,18
20231020,102500,84734146,1326,1326,1326,1326,135
20231020,102400,84555136,1326,1326,1326,1326,197
20231020,102300,84293914,1326,1326,1326,1326,800
20231020,102200,83233114,1326,1326,1326,1326,200
20231020,102100,82967914,1325,1324,1325,1324,265
20231020,102000,82617019,1322,1322,1324,1322,355
20231020,101900,82147209,1323,1323,1323,1323,150
20231020,101800,81948759,1323,1323,1323,1323,325
20231020,101700,81518784,1324,1324,1324,1324,547
20231020,101600,80794556,1325,1329,1329,1325,2576
20231020,101500,77380384,1329,1329,1329,1329,151
20231020,101400,77179705,1325,1325,1325,1325,0
20231020,101300,77179705,1325,1325,1325,1325,0
20231020,101200,77179705,1325,1325,1325,1325,344
20231020,101100,76723905,1325,1325,1325,1324,1458
20231020,101000,74792357,1329,1329,1329,1329,0
20231020,100900,74792357,1329,1329,1329,1329,60
20231020,100800,74712617,1329,1329,1329,1329,11
20231020,100700,74697998,1321,1324,1329,1321,3370
20231020,100600,70229728,1324,1324,1324,1323,531
20231020,100500,69526685,1329,1324,1329,1324,1311
20231020,100400,67790788,1324,1324,1324,1324,0
20231020,100300,67790788,1324,1324,1324,1324,540
20231020,100200,67075828,1324,1320,1324,1320,1381
20231020,100100,65247701,1324,1324,1324,1324,0
20231020,100000,65247701,1324,1324,1324,1324,5
20231020,095900,65241081,1324,1324,1324,1324,0
20231020,095800,65241081,1324,1324,1324,1324,0
20231020,095700,65241081,1324,1324,1324,1324,0
20231020,095600,65241081,1324,1324,1324,1324,0
20231020,095500,65241081,1324,1324,1324,1324,0
20231020,095400,65241081,1324,1324,1324,1324,0
20231020,095300,65241081,1324,1324,1324,1316,329
20231020,095200,64807717,1324,1324,1324,1317,420
20231020,095100,64252337,1324,1319,1324,1319,2
20231020,095000,64249694,1319,1319,1319,1319,605
20231020,094900,63451699,1316,1317,1317,1316,172
20231020,094800,63225299,1319,1319,1319,1319,122
20231020,094700,63064381,1318,1318,1318,1318,0
20231020,094600,63064381,1318,1321,1321,1318,1852
20231020,094500,60619818,1321,1324,1324,1321,3000
20231020,094400,56654761,1331,1331,1331,1331,0
20231020,094300,56654761,1331,1324,1331,1324,45
20231020,094200,56595174,1324,1324,1324,1324,0
20231020,094100,56595174,1324,1324,1324,1324,56
20231020,094000,56521030,1333,1333,1333,1333,0
20231020,093900,56521030,1333,1333,1333,1333,24
20231020,093800,56489038,1333,1333,1333,1333,0
20231020,093700,56489038,1333,1333,1333,1333,0
20231020,093600,56489038,1333,1333,1333,1333,1
20231020,093500,56487705,1333,1325,1333,1323,332
20231020,093400,56048213,1335,1335,1335,1335,11
20231020,093300,56033528,1326,1326,1326,1326,43
20231020,093200,55976510,1335,1335,1335,1335,1
20231020,093100,55975175,1335,1335,1335,1335,0
20231020,093000,55975175,1335,1335,1335,1335,2
20231020,092900,55972505,1335,1333,1335,1333,6
20231020,092800,55964497,1326,1326,1326,1326,2982
20231020,092700,52010365,1326,1326,1326,1326,2
20231020,092600,52007713,1326,1326,1326,1326,2
20231020,092500,52005061,1326,1322,1326,1322,503
20231020,092400,51340075,1323,1325,1325,1323,3
20231020,092300,51336104,1325,1324,1325,1321,721
20231020,092200,50382960,1324,1335,1335,1324,180
20231020,092100,50144322,1335,1328,1335,1328,91
20231020,092000,50023460,1329,1329,1329,1329,42
20231020,091900,49967642,1336,1336,1336,1336,1
20231020,091800,49966306,1336,1336,1336,1336,1
20231020,091700,49964970,1330,1338,1338,1330,69
20231020,091600,49873192,1338,1331,1338,1330,406
20231020,091500,49332909,1339,1339,1339,1339,1
20231020,091400,49331570,1340,1340,1340,1340,0
20231020,091300,49331570,1340,1333,1342,1333,277
20231020,091200,48962305,1332,1342,1342,1330,6152
20231020,091100,40764029,1342,1342,1342,1334,10033
20231020,091000,27374965,1335,1343,1343,1335,9803
20231020,090900,14273615,1337,1338,1338,1337,5671
20231020,090800,6686342,1344,1344,1344,1344,1
20231020,090700,6684998,1344,1339,1344,1339,103
20231020,090600,6547066,1344,1341,1344,1339,391
20231020,090500,6023131,1346,1346,1346,1346,0
20231020,090400,6023131,1346,1346,1346,1346,0
20231020,090300,6023131,1346,1346,1346,1346,0
20231020,090200,6023131,1346,1343,1346,1343,50
20231020,090100,5955835,1347,1341,1347,1330,3748
20231020,090000,958351,1345,1346,1346,1345,712