stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184800,229847261,1825,1825,1825,1825,451
20231006,184700,229847261,1825,1825,1825,1825,0
20231006,184600,229847261,1825,1825,1825,1825,0
20231006,184500,229847261,1825,1825,1825,1825,0
20231006,184400,229847261,1825,1825,1825,1825,0
20231006,184300,229847261,1825,1825,1825,1825,0
20231006,184200,229847261,1825,1825,1825,1825,0
20231006,184100,229847261,1825,1825,1825,1825,0
20231006,184000,229847261,1825,1825,1825,1825,0
20231006,183900,229847261,1825,1825,1825,1825,0
20231006,183800,229847261,1825,1825,1825,1825,0
20231006,183700,229847261,1825,1825,1825,1825,0
20231006,183600,229847261,1825,1825,1825,1825,0
20231006,183500,229847261,1825,1825,1825,1825,0
20231006,183400,229847261,1825,1825,1825,1825,0
20231006,183300,229847261,1825,1825,1825,1825,0
20231006,183200,229847261,1825,1825,1825,1825,0
20231006,183100,229847261,1825,1825,1825,1825,0
20231006,183000,229847261,1825,1825,1825,1825,0
20231006,182900,229847261,1825,1825,1825,1825,0
20231006,182800,229847261,1825,1825,1825,1825,0
20231006,182700,229847261,1825,1825,1825,1825,0
20231006,182600,229847261,1825,1825,1825,1825,0
20231006,182500,229847261,1825,1825,1825,1825,0
20231006,182400,229847261,1825,1825,1825,1825,0
20231006,182300,229847261,1825,1825,1825,1825,0
20231006,182200,229847261,1825,1825,1825,1825,0
20231006,182100,229847261,1825,1825,1825,1825,0
20231006,182000,229847261,1825,1825,1825,1825,0
20231006,181900,229847261,1825,1825,1825,1825,0
20231006,181800,229847261,1825,1825,1825,1825,451
20231006,181700,229847261,1825,1825,1825,1825,0
20231006,181600,229847261,1825,1825,1825,1825,0
20231006,181500,229847261,1825,1825,1825,1825,0
20231006,181400,229847261,1825,1825,1825,1825,0
20231006,181300,229847261,1825,1825,1825,1825,0
20231006,181200,229847261,1825,1825,1825,1825,0
20231006,181100,229847261,1825,1825,1825,1825,0
20231006,181000,229847261,1825,1825,1825,1825,0
20231006,180900,229847261,1825,1825,1825,1825,0
20231006,180800,229847261,1825,1825,1825,1825,0
20231006,180700,229847261,1825,1825,1825,1825,0
20231006,180600,229847261,1825,1825,1825,1825,0
20231006,180500,229847261,1825,1825,1825,1825,0
20231006,180400,229847261,1825,1825,1825,1825,0
20231006,180300,229847261,1825,1825,1825,1825,0
20231006,180200,229847261,1825,1825,1825,1825,0
20231006,180100,229847261,1825,1825,1825,1825,0
20231006,180000,229847261,1825,1825,1825,1825,0
20231006,175900,229847261,1825,1825,1825,1825,0
20231006,175800,229847261,1825,1825,1825,1825,0
20231006,175700,229847261,1825,1825,1825,1825,0
20231006,175600,229847261,1825,1825,1825,1825,0
20231006,175500,229847261,1825,1825,1825,1825,0
20231006,175400,229847261,1825,1825,1825,1825,0
20231006,175300,229847261,1825,1825,1825,1825,0
20231006,175200,229847261,1825,1825,1825,1825,0
20231006,175100,229847261,1825,1825,1825,1825,0
20231006,175000,229847261,1825,1825,1825,1825,0
20231006,174900,229847261,1825,1825,1825,1825,0
20231006,174800,229847261,1825,1825,1825,1825,451
20231006,174700,229847261,1825,1825,1825,1825,0
20231006,174600,229847261,1825,1825,1825,1825,0
20231006,174500,229847261,1825,1825,1825,1825,0
20231006,174400,229847261,1825,1825,1825,1825,0
20231006,174300,229847261,1825,1825,1825,1825,0
20231006,174200,229847261,1825,1825,1825,1825,0
20231006,174100,229847261,1825,1825,1825,1825,0
20231006,174000,229847261,1825,1825,1825,1825,0
20231006,173900,229847261,1825,1825,1825,1825,0
20231006,173800,229847261,1825,1825,1825,1825,0
20231006,173700,229847261,1825,1825,1825,1825,0
20231006,173600,229847261,1825,1825,1825,1825,0
20231006,173500,229847261,1825,1825,1825,1825,0
20231006,173400,229847261,1825,1825,1825,1825,0
20231006,173300,229847261,1825,1825,1825,1825,0
20231006,173200,229847261,1825,1825,1825,1825,0
20231006,173100,229847261,1825,1825,1825,1825,0
20231006,173000,229847261,1825,1825,1825,1825,0
20231006,172900,229847261,1825,1825,1825,1825,0
20231006,172800,229847261,1825,1825,1825,1825,0
20231006,172700,229847261,1825,1825,1825,1825,0
20231006,172600,229847261,1825,1825,1825,1825,0
20231006,172500,229847261,1825,1825,1825,1825,0
20231006,172400,229847261,1825,1825,1825,1825,0
20231006,172300,229847261,1825,1825,1825,1825,0
20231006,172200,229847261,1825,1825,1825,1825,0
20231006,172100,229847261,1825,1825,1825,1825,0
20231006,172000,229847261,1825,1825,1825,1825,0
20231006,171900,229847261,1825,1825,1825,1825,0
20231006,171800,229847261,1825,1825,1825,1825,451
20231006,171700,229847261,1825,1825,1825,1825,0
20231006,171600,229847261,1825,1825,1825,1825,0
20231006,171500,229847261,1825,1825,1825,1825,0
20231006,171400,229847261,1825,1825,1825,1825,0
20231006,171300,229847261,1825,1825,1825,1825,0
20231006,171200,229847261,1825,1825,1825,1825,0
20231006,171100,229847261,1825,1825,1825,1825,0
20231006,171000,229847261,1825,1825,1825,1825,0
20231006,170900,229847261,1825,1825,1825,1825,0
20231006,170800,229847261,1825,1825,1825,1825,0
20231006,170700,229847261,1825,1825,1825,1825,0
20231006,170600,229847261,1825,1825,1825,1825,0
20231006,170500,229847261,1825,1825,1825,1825,0
20231006,170400,229847261,1825,1825,1825,1825,0
20231006,170300,229847261,1825,1825,1825,1825,0
20231006,170200,229847261,1825,1825,1825,1825,0
20231006,170100,229847261,1825,1825,1825,1825,0
20231006,170000,229847261,1825,1825,1825,1825,0
20231006,165900,229847261,1825,1825,1825,1825,0
20231006,165800,229847261,1825,1825,1825,1825,0
20231006,165700,229847261,1825,1825,1825,1825,0
20231006,165600,229847261,1825,1825,1825,1825,0
20231006,165500,229847261,1825,1825,1825,1825,0
20231006,165400,229847261,1825,1825,1825,1825,0
20231006,165300,229847261,1825,1825,1825,1825,0
20231006,165200,229847261,1825,1825,1825,1825,0
20231006,165100,229847261,1825,1825,1825,1825,0
20231006,165000,229847261,1825,1825,1825,1825,0
20231006,164900,229847261,1825,1825,1825,1825,0
20231006,164800,229847261,1825,1825,1825,1825,451
20231006,164700,229847261,1825,1825,1825,1825,0
20231006,164600,229847261,1825,1825,1825,1825,0
20231006,164500,229847261,1825,1825,1825,1825,0
20231006,164400,229847261,1825,1825,1825,1825,0
20231006,164300,229847261,1825,1825,1825,1825,0
20231006,164200,229847261,1825,1825,1825,1825,0
20231006,164100,229847261,1825,1825,1825,1825,0
20231006,164000,229847261,1825,1825,1825,1825,0
20231006,163900,229847261,1825,1825,1825,1825,0
20231006,163800,229847261,1825,1825,1825,1825,0
20231006,163700,229847261,1825,1825,1825,1825,0
20231006,163600,229847261,1825,1825,1825,1825,0
20231006,163500,229847261,1825,1825,1825,1825,0
20231006,163400,229847261,1825,1825,1825,1825,0
20231006,163300,229847261,1825,1825,1825,1825,0
20231006,163200,229847261,1825,1825,1825,1825,0
20231006,163100,229847261,1825,1825,1825,1825,0
20231006,163000,229847261,1825,1825,1825,1825,0
20231006,162900,229847261,1825,1825,1825,1825,0
20231006,162800,229847261,1825,1825,1825,1825,0
20231006,162700,229847261,1825,1825,1825,1825,0
20231006,162600,229847261,1825,1825,1825,1825,0
20231006,162500,229847261,1825,1825,1825,1825,0
20231006,162400,229847261,1825,1825,1825,1825,0
20231006,162300,229847261,1825,1825,1825,1825,0
20231006,162200,229847261,1825,1825,1825,1825,0
20231006,162100,229847261,1825,1825,1825,1825,0
20231006,162000,229847261,1825,1825,1825,1825,0
20231006,161900,229847261,1825,1825,1825,1825,0
20231006,161800,229847261,1825,1825,1825,1825,451
20231006,161700,229847261,1825,1825,1825,1825,0
20231006,161600,229847261,1825,1825,1825,1825,0
20231006,161500,229847261,1825,1825,1825,1825,0
20231006,161400,229847261,1825,1825,1825,1825,0
20231006,161300,229847261,1825,1825,1825,1825,0
20231006,161200,229847261,1825,1825,1825,1825,0
20231006,161100,229847261,1825,1825,1825,1825,0
20231006,161000,229847261,1825,1825,1825,1825,0
20231006,160900,229847261,1825,1825,1825,1825,0
20231006,160800,229847261,1825,1825,1825,1825,0
20231006,160700,229847261,1825,1825,1825,1825,0
20231006,160600,229847261,1825,1825,1825,1825,0
20231006,160500,229847261,1825,1825,1825,1825,0
20231006,160400,229847261,1825,1825,1825,1825,0
20231006,160300,229847261,1825,1825,1825,1825,0
20231006,160200,229847261,1825,1825,1825,1825,0
20231006,160100,229847261,1825,1825,1825,1825,0
20231006,160000,229847261,1825,1825,1825,1825,0
20231006,155900,229847261,1825,1825,1825,1825,0
20231006,155800,229847261,1825,1825,1825,1825,0
20231006,155700,229847261,1825,1825,1825,1825,0
20231006,155600,229847261,1825,1825,1825,1825,0
20231006,155500,229847261,1825,1825,1825,1825,0
20231006,155400,229847261,1825,1825,1825,1825,0
20231006,155300,229847261,1825,1825,1825,1825,0
20231006,155200,229847261,1825,1825,1825,1825,0
20231006,155100,229847261,1825,1825,1825,1825,0
20231006,155000,229847261,1825,1825,1825,1825,0
20231006,154900,229847261,1825,1825,1825,1825,0
20231006,154800,229847261,1825,1825,1825,1825,451
20231006,154700,229847261,1825,1825,1825,1825,0
20231006,154600,229847261,1825,1825,1825,1825,0
20231006,154500,229847261,1825,1825,1825,1825,0
20231006,154400,229847261,1825,1825,1825,1825,0
20231006,154300,229847261,1825,1825,1825,1825,0
20231006,154200,229847261,1825,1825,1825,1825,0
20231006,154100,229847261,1825,1825,1825,1825,0
20231006,154000,229847261,1825,1825,1825,1825,0
20231006,153900,229847261,1825,1825,1825,1825,0
20231006,153800,229847261,1825,1825,1825,1825,0
20231006,153700,229847261,1825,1825,1825,1825,0
20231006,153600,229847261,1825,1825,1825,1825,0
20231006,153500,229847261,1825,1825,1825,1825,0
20231006,153400,229847261,1825,1825,1825,1825,0
20231006,153300,229847261,1825,1825,1825,1825,0
20231006,153200,229847261,1825,1825,1825,1825,0
20231006,153100,229847261,1825,1825,1825,1825,0
20231006,153000,229847261,1825,1825,1825,1825,451
20231006,152900,229024186,1829,1829,1829,1829,0
20231006,152800,229024186,1829,1829,1829,1829,0
20231006,152700,229024186,1829,1829,1829,1829,0
20231006,152600,229024186,1829,1829,1829,1829,0
20231006,152500,229024186,1829,1829,1829,1829,0
20231006,152400,229024186,1829,1829,1829,1829,0
20231006,152300,229024186,1829,1829,1829,1829,0
20231006,152200,229024186,1829,1829,1829,1829,0
20231006,152100,229024186,1829,1829,1829,1829,0
20231006,152000,229024186,1829,1829,1829,1829,0
20231006,151900,229024186,1829,1824,1829,1822,1132
20231006,151800,226958496,1825,1825,1825,1825,1
20231006,151700,226956671,1829,1829,1829,1829,0
20231006,151600,226956671,1829,1829,1829,1829,0
20231006,151500,226956671,1829,1829,1829,1829,0
20231006,151400,226956671,1829,1829,1829,1829,0
20231006,151300,226956671,1829,1826,1829,1826,54
20231006,151200,226858062,1828,1828,1828,1828,0
20231006,151100,226858062,1828,1828,1828,1828,12
20231006,151000,226836126,1828,1828,1828,1828,0
20231006,150900,226836126,1828,1828,1828,1828,2
20231006,150800,226832470,1828,1829,1829,1828,36
20231006,150700,226766643,1829,1828,1829,1828,8
20231006,150600,226752018,1829,1829,1829,1829,0
20231006,150500,226752018,1829,1829,1829,1829,9
20231006,150400,226735557,1829,1830,1830,1829,21
20231006,150300,226697147,1830,1830,1830,1830,3
20231006,150200,226691657,1830,1829,1830,1829,15
20231006,150100,226664214,1830,1830,1830,1830,0
20231006,150000,226664214,1830,1830,1830,1830,0
20231006,145900,226664214,1830,1827,1830,1827,1782
20231006,145800,223406714,1828,1821,1828,1821,2607
20231006,145700,218656750,1822,1827,1827,1822,3303
20231006,145600,212636968,1828,1828,1828,1828,120
20231006,145500,212417608,1830,1829,1830,1828,1012
20231006,145400,210566670,1829,1830,1830,1829,30
20231006,145300,210511780,1830,1830,1830,1830,25
20231006,145200,210466030,1832,1831,1832,1831,2
20231006,145100,210462367,1831,1831,1831,1831,6
20231006,145000,210451381,1831,1831,1832,1831,786
20231006,144900,209011605,1831,1831,1831,1831,21
20231006,144800,208973154,1831,1831,1832,1831,72
20231006,144700,208841272,1832,1831,1832,1830,105
20231006,144600,208649035,1832,1831,1832,1831,71
20231006,144500,208518984,1832,1831,1832,1831,121
20231006,144400,208297383,1831,1831,1831,1831,1100
20231006,144300,206283283,1832,1832,1832,1832,0
20231006,144200,206283283,1832,1832,1832,1832,6
20231006,144100,206272291,1832,1832,1832,1832,0
20231006,144000,206272291,1832,1832,1832,1832,0
20231006,143900,206272291,1832,1832,1832,1832,31
20231006,143800,206215499,1831,1831,1831,1831,21
20231006,143700,206177048,1832,1832,1832,1832,0
20231006,143600,206177048,1832,1832,1832,1832,0
20231006,143500,206177048,1832,1832,1832,1832,1
20231006,143400,206175216,1831,1831,1831,1831,21
20231006,143300,206136765,1832,1832,1832,1831,48
20231006,143200,206048850,1831,1831,1831,1831,97
20231006,143100,205871243,1831,1832,1832,1831,4022
20231006,143000,198506960,1831,1831,1831,1831,2741
20231006,142900,193488189,1830,1830,1830,1830,1
20231006,142800,193486359,1831,1831,1831,1831,15
20231006,142700,193458894,1832,1831,1832,1831,59
20231006,142600,193350821,1831,1831,1831,1831,2
20231006,142500,193347159,1831,1830,1831,1830,10
20231006,142400,193328855,1830,1830,1830,1830,0
20231006,142300,193328855,1830,1830,1830,1830,0
20231006,142200,193328855,1830,1830,1830,1830,2
20231006,142100,193325195,1823,1828,1828,1823,101
20231006,142000,193140885,1828,1828,1828,1828,1
20231006,141900,193139057,1830,1830,1830,1830,2
20231006,141800,193135397,1830,1830,1830,1830,0
20231006,141700,193135397,1830,1829,1830,1829,2
20231006,141600,193131738,1832,1832,1832,1832,0
20231006,141500,193131738,1832,1829,1832,1829,67
20231006,141400,193009189,1829,1827,1829,1827,7
20231006,141300,192996388,1822,1827,1827,1822,79
20231006,141200,192852374,1827,1825,1827,1825,125
20231006,141100,192624247,1827,1827,1827,1827,4
20231006,141000,192616939,1827,1829,1829,1827,5
20231006,140900,192607798,1825,1825,1825,1825,5
20231006,140800,192598673,1825,1829,1829,1825,11
20231006,140700,192578590,1829,1829,1829,1829,1
20231006,140600,192576761,1826,1826,1826,1826,3
20231006,140500,192571283,1829,1828,1829,1827,4
20231006,140400,192563971,1829,1829,1829,1829,24
20231006,140300,192520075,1832,1832,1832,1832,0
20231006,140200,192520075,1832,1832,1832,1832,0
20231006,140100,192520075,1832,1832,1832,1832,0
20231006,140000,192520075,1832,1832,1832,1832,6
20231006,135900,192509083,1832,1832,1832,1832,2
20231006,135800,192505419,1832,1832,1832,1832,0
20231006,135700,192505419,1832,1832,1832,1832,15
20231006,135600,192477939,1832,1832,1832,1832,0
20231006,135500,192477939,1832,1832,1832,1832,0
20231006,135400,192477939,1832,1832,1832,1832,0
20231006,135300,192477939,1832,1830,1832,1825,1054
20231006,135200,190550992,1832,1832,1832,1832,0
20231006,135100,190550992,1832,1832,1832,1832,9
20231006,135000,190534504,1832,1832,1832,1832,5
20231006,134900,190525344,1832,1831,1832,1831,2
20231006,134800,190521681,1830,1831,1831,1830,73
20231006,134700,190388041,1832,1831,1832,1831,3
20231006,134600,190382546,1832,1831,1832,1831,22
20231006,134500,190342263,1830,1830,1830,1830,1356
20231006,134400,187860783,1830,1830,1830,1830,1
20231006,134300,187858953,1829,1827,1829,1827,63
20231006,134200,187743736,1829,1829,1829,1829,10
20231006,134100,187725446,1829,1829,1829,1829,607
20231006,134000,186615243,1826,1829,1829,1826,3232
20231006,133900,180704611,1829,1829,1829,1829,0
20231006,133800,180704611,1829,1829,1829,1829,0
20231006,133700,180704611,1829,1829,1829,1829,0
20231006,133600,180704611,1829,1829,1829,1829,0
20231006,133500,180704611,1829,1829,1829,1829,0
20231006,133400,180704611,1829,1829,1829,1829,0
20231006,133300,180704611,1829,1829,1829,1829,0
20231006,133200,180704611,1829,1829,1829,1829,0
20231006,133100,180704611,1829,1829,1829,1829,2
20231006,133000,180700953,1826,1827,1827,1826,330
20231006,132900,180098285,1829,1829,1829,1829,4
20231006,132800,180090969,1827,1827,1827,1827,20
20231006,132700,180054429,1829,1829,1829,1829,0
20231006,132600,180054429,1829,1827,1829,1827,8
20231006,132500,180039811,1830,1830,1830,1830,0
20231006,132400,180039811,1830,1830,1830,1830,0
20231006,132300,180039811,1830,1830,1830,1830,1
20231006,132200,180037981,1826,1826,1826,1826,0
20231006,132100,180037981,1826,1826,1826,1826,0
20231006,132000,180037981,1826,1826,1826,1826,0
20231006,131900,180037981,1826,1826,1826,1826,1
20231006,131800,180036155,1826,1826,1826,1826,52
20231006,131700,179941203,1826,1829,1829,1826,271
20231006,131600,179446233,1830,1830,1830,1830,0
20231006,131500,179446233,1830,1830,1830,1830,0
20231006,131400,179446233,1830,1830,1830,1830,0
20231006,131300,179446233,1830,1830,1830,1830,0
20231006,131200,179446233,1830,1830,1830,1830,0
20231006,131100,179446233,1830,1830,1830,1830,0
20231006,131000,179446233,1830,1830,1830,1830,141
20231006,130900,179188203,1830,1830,1830,1830,100
20231006,130800,179005203,1830,1830,1830,1830,0
20231006,130700,179005203,1830,1828,1830,1828,75
20231006,130600,178868101,1828,1828,1828,1828,15
20231006,130500,178840681,1827,1830,1830,1827,962
20231006,130400,177081334,1833,1833,1833,1833,7
20231006,130300,177068503,1833,1833,1833,1833,0
20231006,130200,177068503,1833,1833,1833,1833,0
20231006,130100,177068503,1833,1833,1833,1833,0
20231006,130000,177068503,1833,1833,1833,1833,6
20231006,125900,177057505,1833,1833,1833,1833,0
20231006,125800,177057505,1833,1833,1833,1833,0
20231006,125700,177057505,1833,1833,1833,1833,0
20231006,125600,177057505,1833,1833,1833,1833,0
20231006,125500,177057505,1833,1833,1833,1833,0
20231006,125400,177057505,1833,1833,1833,1833,0
20231006,125300,177057505,1833,1831,1833,1831,10
20231006,125200,177039178,1830,1830,1830,1830,1
20231006,125100,177037348,1830,1830,1830,1830,0
20231006,125000,177037348,1830,1830,1830,1830,298
20231006,124900,176492008,1830,1830,1830,1830,1167
20231006,124800,174356398,1830,1830,1830,1830,10
20231006,124700,174338098,1830,1830,1830,1830,0
20231006,124600,174338098,1830,1830,1830,1830,0
20231006,124500,174338098,1830,1830,1830,1830,0
20231006,124400,174338098,1830,1829,1830,1829,31
20231006,124300,174281398,1830,1830,1830,1830,0
20231006,124200,174281398,1830,1830,1830,1830,28
20231006,124100,174230158,1830,1830,1830,1830,0
20231006,124000,174230158,1830,1830,1830,1830,0
20231006,123900,174230158,1830,1830,1830,1830,1
20231006,123800,174228328,1830,1830,1830,1830,150
20231006,123700,173953828,1830,1830,1830,1830,50
20231006,123600,173862328,1833,1833,1833,1833,0
20231006,123500,173862328,1833,1833,1833,1833,0
20231006,123400,173862328,1833,1833,1833,1833,55
20231006,123300,173761513,1833,1833,1833,1833,6
20231006,123200,173750515,1831,1831,1831,1831,834
20231006,123100,172223461,1831,1831,1831,1831,546
20231006,123000,171223735,1831,1831,1831,1831,7
20231006,122900,171210918,1829,1829,1829,1829,0
20231006,122800,171210918,1829,1830,1830,1829,1800
20231006,122700,167918556,1831,1831,1831,1831,0
20231006,122600,167918556,1831,1831,1831,1831,0
20231006,122500,167918556,1831,1831,1831,1831,65
20231006,122400,167799541,1831,1831,1831,1831,1
20231006,122300,167797710,1831,1830,1831,1830,2001
20231006,122200,164135879,1831,1831,1831,1831,308
20231006,122100,163571931,1831,1831,1831,1831,0
20231006,122000,163571931,1831,1832,1832,1831,5
20231006,121900,163562772,1833,1833,1833,1833,50
20231006,121800,163471122,1833,1833,1833,1833,0
20231006,121700,163471122,1833,1833,1833,1833,0
20231006,121600,163471122,1833,1833,1833,1833,0
20231006,121500,163471122,1833,1833,1833,1831,564
20231006,121400,162438128,1833,1835,1835,1833,275
20231006,121300,161934013,1835,1835,1835,1835,10
20231006,121200,161915663,1835,1835,1835,1835,14
20231006,121100,161889973,1835,1835,1835,1835,0
20231006,121000,161889973,1835,1835,1835,1835,540
20231006,120900,160899073,1836,1836,1836,1836,190
20231006,120800,160550233,1836,1836,1836,1836,0
20231006,120700,160550233,1836,1836,1836,1836,0
20231006,120600,160550233,1836,1836,1836,1836,0
20231006,120500,160550233,1836,1836,1836,1836,0
20231006,120400,160550233,1836,1836,1836,1836,0
20231006,120300,160550233,1836,1836,1836,1836,0
20231006,120200,160550233,1836,1836,1836,1836,0
20231006,120100,160550233,1836,1836,1836,1836,4
20231006,120000,160542889,1835,1835,1835,1835,0
20231006,115900,160542889,1835,1835,1835,1835,3
20231006,115800,160537384,1836,1836,1836,1836,0
20231006,115700,160537384,1836,1836,1836,1836,0
20231006,115600,160537384,1836,1836,1836,1836,12
20231006,115500,160515352,1838,1838,1838,1838,17
20231006,115400,160484106,1838,1839,1839,1838,31
20231006,115300,160427113,1840,1839,1840,1839,422
20231006,115200,159651053,1840,1840,1840,1839,384
20231006,115100,158944873,1839,1839,1839,1839,0
20231006,115000,158944873,1839,1839,1839,1839,1185
20231006,114900,156765658,1839,1839,1839,1839,0
20231006,114800,156765658,1839,1839,1839,1839,0
20231006,114700,156765658,1839,1839,1839,1839,4
20231006,114600,156758302,1839,1838,1839,1838,4
20231006,114500,156750947,1839,1835,1839,1835,1000
20231006,114400,154914398,1835,1834,1835,1834,298
20231006,114300,154367865,1834,1834,1834,1834,1
20231006,114200,154366031,1830,1834,1834,1830,588
20231006,114100,153289327,1835,1835,1835,1834,1103
20231006,114000,151266322,1835,1835,1835,1835,681
20231006,113900,150016687,1836,1836,1836,1836,172
20231006,113800,149700895,1838,1838,1838,1838,0
20231006,113700,149700895,1838,1838,1838,1838,0
20231006,113600,149700895,1838,1838,1838,1838,16
20231006,113500,149671487,1838,1838,1838,1838,489
20231006,113400,148772705,1838,1838,1838,1838,0
20231006,113300,148772705,1838,1838,1838,1838,0
20231006,113200,148772705,1838,1837,1838,1835,210
20231006,113100,148387205,1838,1838,1838,1838,2
20231006,113000,148383529,1837,1838,1838,1837,8
20231006,112900,148368826,1838,1838,1838,1838,20
20231006,112800,148332066,1838,1838,1838,1838,0
20231006,112700,148332066,1838,1838,1838,1838,0
20231006,112600,148332066,1838,1838,1838,1838,0
20231006,112500,148332066,1838,1839,1839,1837,3685
20231006,112400,141557036,1840,1840,1840,1840,512
20231006,112300,140614956,1840,1840,1840,1840,603
20231006,112200,139505436,1840,1840,1840,1840,635
20231006,112100,138337036,1839,1839,1839,1839,100
20231006,112000,138153136,1841,1841,1841,1841,1
20231006,111900,138151295,1839,1839,1839,1839,118
20231006,111800,137934293,1839,1839,1839,1839,600
20231006,111700,136830893,1839,1839,1839,1839,110
20231006,111600,136628603,1839,1839,1839,1839,22
20231006,111500,136588145,1842,1842,1842,1842,0
20231006,111400,136588145,1842,1842,1842,1842,0
20231006,111300,136588145,1842,1841,1842,1841,89
20231006,111200,136424227,1840,1840,1840,1840,3
20231006,111100,136418707,1840,1840,1840,1840,2
20231006,111000,136415027,1840,1840,1840,1840,90
20231006,110900,136249427,1843,1843,1843,1843,0
20231006,110800,136249427,1843,1840,1843,1840,6
20231006,110700,136238384,1843,1843,1843,1843,1
20231006,110600,136236541,1842,1842,1842,1842,1001
20231006,110500,134392699,1840,1840,1840,1840,349
20231006,110400,133750539,1842,1842,1842,1842,2
20231006,110300,133746855,1842,1842,1842,1842,20
20231006,110200,133710015,1840,1840,1840,1840,0
20231006,110100,133710015,1840,1840,1840,1840,0
20231006,110000,133710015,1840,1842,1842,1840,35
20231006,105900,133645597,1843,1843,1843,1843,0
20231006,105800,133645597,1843,1842,1843,1840,12
20231006,105700,133623496,1842,1842,1842,1842,21
20231006,105600,133584814,1842,1842,1842,1842,2
20231006,105500,133581130,1843,1843,1843,1843,0
20231006,105400,133581130,1843,1843,1843,1843,1
20231006,105300,133579287,1842,1843,1843,1842,175
20231006,105200,133256935,1842,1842,1842,1842,147
20231006,105100,132986161,1842,1842,1842,1842,1
20231006,105000,132984319,1840,1842,1842,1840,81
20231006,104900,132835277,1842,1842,1842,1842,0
20231006,104800,132835277,1842,1840,1842,1840,22
20231006,104700,132794775,1841,1841,1841,1841,0
20231006,104600,132794775,1841,1841,1841,1841,800
20231006,104500,131321975,1840,1840,1840,1840,1500
20231006,104400,128561975,1840,1840,1840,1840,0
20231006,104300,128561975,1840,1840,1840,1840,0
20231006,104200,128561975,1840,1836,1840,1835,1004
20231006,104100,126719081,1835,1838,1838,1835,683
20231006,104000,125465773,1835,1836,1836,1835,103
20231006,103900,125276666,1834,1835,1835,1834,236
20231006,103800,124843640,1834,1834,1834,1834,0
20231006,103700,124843640,1834,1840,1843,1834,43
20231006,103600,124764625,1838,1835,1838,1835,18
20231006,103500,124731558,1835,1836,1836,1835,5
20231006,103400,124722382,1840,1841,1841,1838,23
20231006,103300,124680081,1843,1843,1843,1843,700
20231006,103200,123389981,1842,1841,1842,1840,522
20231006,103100,122428695,1842,1842,1842,1842,5
20231006,103000,122419485,1843,1843,1843,1843,6
20231006,102900,122408427,1843,1843,1843,1843,1
20231006,102800,122406584,1843,1842,1843,1842,462
20231006,102700,121555577,1842,1841,1842,1841,42
20231006,102600,121478214,1843,1841,1843,1841,96
20231006,102500,121301476,1841,1842,1842,1841,5
20231006,102400,121292268,1843,1843,1843,1843,0
20231006,102300,121292268,1843,1840,1843,1838,108
20231006,102200,121093595,1843,1843,1843,1843,0
20231006,102100,121093595,1843,1843,1843,1843,1
20231006,102000,121091752,1842,1845,1845,1842,12
20231006,101900,121069630,1842,1842,1845,1842,12
20231006,101800,121047517,1846,1846,1846,1846,0
20231006,101700,121047517,1846,1846,1846,1846,0
20231006,101600,121047517,1846,1845,1846,1845,64
20231006,101500,120929413,1842,1843,1846,1842,62
20231006,101400,120815137,1848,1848,1848,1848,0
20231006,101300,120815137,1848,1844,1848,1838,110
20231006,101200,120612459,1847,1847,1847,1847,10
20231006,101100,120593989,1847,1847,1847,1847,12
20231006,101000,120571825,1848,1846,1848,1843,392
20231006,100900,119849280,1848,1848,1848,1848,2
20231006,100800,119845584,1848,1847,1848,1847,205
20231006,100700,119466944,1849,1849,1849,1849,0
20231006,100600,119466944,1849,1849,1849,1849,5
20231006,100500,119457699,1849,1849,1849,1849,109
20231006,100400,119256158,1849,1849,1849,1849,4
20231006,100300,119248762,1849,1849,1849,1848,20
20231006,100200,119211797,1849,1849,1849,1849,2
20231006,100100,119208099,1849,1843,1849,1843,2402
20231006,100000,114777488,1843,1843,1844,1843,593
20231006,095900,113684587,1843,1842,1843,1842,2422
20231006,095800,109221341,1841,1841,1843,1841,9383
20231006,095700,91937797,1841,1841,1841,1841,47
20231006,095600,91851270,1841,1840,1841,1840,62
20231006,095500,91737185,1840,1841,1841,1840,55
20231006,095400,91635934,1840,1842,1842,1840,87
20231006,095300,91475764,1842,1841,1842,1841,80
20231006,095200,91328426,1841,1842,1842,1838,114
20231006,095100,91118639,1842,1841,1842,1840,440
20231006,095000,90308509,1842,1841,1842,1841,10
20231006,094900,90290095,1840,1836,1840,1836,1279
20231006,094800,87939936,1836,1835,1836,1835,640
20231006,094700,86765187,1835,1835,1835,1835,0
20231006,094600,86765187,1835,1834,1835,1834,25
20231006,094500,86719332,1835,1831,1835,1830,159
20231006,094400,86428235,1830,1835,1835,1830,101
20231006,094300,86243385,1835,1835,1835,1835,120
20231006,094200,86023185,1836,1835,1837,1822,814
20231006,094100,84534149,1835,1837,1837,1835,211
20231006,094000,84146658,1839,1834,1839,1834,1467
20231006,093900,81451930,1834,1833,1834,1833,283
20231006,093800,80933113,1833,1831,1833,1831,29
20231006,093700,80880012,1831,1833,1833,1831,90
20231006,093600,80715092,1834,1834,1834,1834,458
20231006,093500,79875120,1834,1832,1834,1832,390
20231006,093400,79160424,1832,1832,1832,1831,300
20231006,093300,78610825,1832,1830,1832,1830,36
20231006,093200,78544905,1830,1832,1834,1830,817
20231006,093100,77048156,1832,1831,1832,1831,17
20231006,093000,77017017,1831,1832,1833,1831,423
20231006,092900,76242485,1833,1830,1835,1830,979
20231006,092800,74448609,1831,1825,1831,1824,2121
20231006,092700,70571995,1817,1827,1828,1817,807
20231006,092600,69104844,1828,1827,1829,1827,62
20231006,092500,68991498,1829,1827,1829,1827,66
20231006,092400,68870847,1827,1827,1828,1827,959
20231006,092300,67118744,1826,1830,1830,1826,41
20231006,092200,67043722,1831,1830,1832,1830,173
20231006,092100,66727069,1833,1832,1833,1832,10
20231006,092000,66708744,1833,1830,1833,1829,2006
20231006,091900,63032459,1833,1822,1835,1815,620
20231006,091800,61904654,1830,1823,1830,1823,1247
20231006,091700,59626777,1825,1814,1825,1814,3376
20231006,091600,53492764,1815,1815,1815,1814,108
20231006,091500,53296748,1816,1814,1816,1814,2056
20231006,091400,49565104,1815,1815,1816,1814,111
20231006,091300,49363643,1814,1814,1815,1814,61
20231006,091200,49252931,1814,1814,1814,1814,0
20231006,091100,49252931,1814,1816,1817,1814,495
20231006,091000,48354697,1817,1816,1817,1816,16
20231006,090900,48325626,1818,1810,1818,1810,4298
20231006,090800,40536893,1810,1810,1810,1810,4
20231006,090700,40529653,1811,1803,1811,1803,39
20231006,090600,40459104,1806,1803,1812,1802,1576
20231006,090500,37608012,1812,1800,1812,1800,517
20231006,090400,36674308,1799,1800,1801,1798,2491
20231006,090300,32190926,1800,1800,1800,1800,100
20231006,090200,32010926,1809,1799,1812,1798,610
20231006,090100,30914073,1799,1809,1815,1798,157
20231006,090000,30631604,1805,1759,1805,1755,17377