stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,184800,358370564,1793,1793,1793,1793,3300
20231010,184700,358370564,1793,1793,1793,1793,0
20231010,184600,358370564,1793,1793,1793,1793,0
20231010,184500,358370564,1793,1793,1793,1793,0
20231010,184400,358370564,1793,1793,1793,1793,0
20231010,184300,358370564,1793,1793,1793,1793,0
20231010,184200,358370564,1793,1793,1793,1793,0
20231010,184100,358370564,1793,1793,1793,1793,0
20231010,184000,358370564,1793,1793,1793,1793,0
20231010,183900,358370564,1793,1793,1793,1793,0
20231010,183800,358370564,1793,1793,1793,1793,0
20231010,183700,358370564,1793,1793,1793,1793,0
20231010,183600,358370564,1793,1793,1793,1793,0
20231010,183500,358370564,1793,1793,1793,1793,0
20231010,183400,358370564,1793,1793,1793,1793,0
20231010,183300,358370564,1793,1793,1793,1793,0
20231010,183200,358370564,1793,1793,1793,1793,0
20231010,183100,358370564,1793,1793,1793,1793,0
20231010,183000,358370564,1793,1793,1793,1793,0
20231010,182900,358370564,1793,1793,1793,1793,0
20231010,182800,358370564,1793,1793,1793,1793,0
20231010,182700,358370564,1793,1793,1793,1793,0
20231010,182600,358370564,1793,1793,1793,1793,0
20231010,182500,358370564,1793,1793,1793,1793,0
20231010,182400,358370564,1793,1793,1793,1793,0
20231010,182300,358370564,1793,1793,1793,1793,0
20231010,182200,358370564,1793,1793,1793,1793,0
20231010,182100,358370564,1793,1793,1793,1793,0
20231010,182000,358370564,1793,1793,1793,1793,0
20231010,181900,358370564,1793,1793,1793,1793,0
20231010,181800,358370564,1793,1793,1793,1793,3300
20231010,181700,358370564,1793,1793,1793,1793,0
20231010,181600,358370564,1793,1793,1793,1793,0
20231010,181500,358370564,1793,1793,1793,1793,0
20231010,181400,358370564,1793,1793,1793,1793,0
20231010,181300,358370564,1793,1793,1793,1793,0
20231010,181200,358370564,1793,1793,1793,1793,0
20231010,181100,358370564,1793,1793,1793,1793,0
20231010,181000,358370564,1793,1793,1793,1793,0
20231010,180900,358370564,1793,1793,1793,1793,0
20231010,180800,358370564,1793,1793,1793,1793,0
20231010,180700,358370564,1793,1793,1793,1793,0
20231010,180600,358370564,1793,1793,1793,1793,0
20231010,180500,358370564,1793,1793,1793,1793,0
20231010,180400,358370564,1793,1793,1793,1793,0
20231010,180300,358370564,1793,1793,1793,1793,0
20231010,180200,358370564,1793,1793,1793,1793,0
20231010,180100,358370564,1793,1793,1793,1793,0
20231010,180000,358370564,1793,1793,1793,1793,0
20231010,175900,358370564,1793,1793,1793,1793,0
20231010,175800,358370564,1793,1793,1793,1793,0
20231010,175700,358370564,1793,1793,1793,1793,0
20231010,175600,358370564,1793,1793,1793,1793,0
20231010,175500,358370564,1793,1793,1793,1793,0
20231010,175400,358370564,1793,1793,1793,1793,0
20231010,175300,358370564,1793,1793,1793,1793,0
20231010,175200,358370564,1793,1793,1793,1793,0
20231010,175100,358370564,1793,1793,1793,1793,0
20231010,175000,358370564,1793,1793,1793,1793,0
20231010,174900,358370564,1793,1793,1793,1793,0
20231010,174800,358370564,1793,1793,1793,1793,3300
20231010,174700,358370564,1793,1793,1793,1793,0
20231010,174600,358370564,1793,1793,1793,1793,0
20231010,174500,358370564,1793,1793,1793,1793,0
20231010,174400,358370564,1793,1793,1793,1793,0
20231010,174300,358370564,1793,1793,1793,1793,0
20231010,174200,358370564,1793,1793,1793,1793,0
20231010,174100,358370564,1793,1793,1793,1793,0
20231010,174000,358370564,1793,1793,1793,1793,0
20231010,173900,358370564,1793,1793,1793,1793,0
20231010,173800,358370564,1793,1793,1793,1793,0
20231010,173700,358370564,1793,1793,1793,1793,0
20231010,173600,358370564,1793,1793,1793,1793,0
20231010,173500,358370564,1793,1793,1793,1793,0
20231010,173400,358370564,1793,1793,1793,1793,0
20231010,173300,358370564,1793,1793,1793,1793,0
20231010,173200,358370564,1793,1793,1793,1793,0
20231010,173100,358370564,1793,1793,1793,1793,0
20231010,173000,358370564,1793,1793,1793,1793,0
20231010,172900,358370564,1793,1793,1793,1793,0
20231010,172800,358370564,1793,1793,1793,1793,0
20231010,172700,358370564,1793,1793,1793,1793,0
20231010,172600,358370564,1793,1793,1793,1793,0
20231010,172500,358370564,1793,1793,1793,1793,0
20231010,172400,358370564,1793,1793,1793,1793,0
20231010,172300,358370564,1793,1793,1793,1793,0
20231010,172200,358370564,1793,1793,1793,1793,0
20231010,172100,358370564,1793,1793,1793,1793,0
20231010,172000,358370564,1793,1793,1793,1793,0
20231010,171900,358370564,1793,1793,1793,1793,0
20231010,171800,358370564,1793,1793,1793,1793,3300
20231010,171700,358370564,1793,1793,1793,1793,0
20231010,171600,358370564,1793,1793,1793,1793,0
20231010,171500,358370564,1793,1793,1793,1793,0
20231010,171400,358370564,1793,1793,1793,1793,0
20231010,171300,358370564,1793,1793,1793,1793,0
20231010,171200,358370564,1793,1793,1793,1793,0
20231010,171100,358370564,1793,1793,1793,1793,0
20231010,171000,358370564,1793,1793,1793,1793,0
20231010,170900,358370564,1793,1793,1793,1793,0
20231010,170800,358370564,1793,1793,1793,1793,0
20231010,170700,358370564,1793,1793,1793,1793,0
20231010,170600,358370564,1793,1793,1793,1793,0
20231010,170500,358370564,1793,1793,1793,1793,0
20231010,170400,358370564,1793,1793,1793,1793,0
20231010,170300,358370564,1793,1793,1793,1793,0
20231010,170200,358370564,1793,1793,1793,1793,0
20231010,170100,358370564,1793,1793,1793,1793,0
20231010,170000,358370564,1793,1793,1793,1793,0
20231010,165900,358370564,1793,1793,1793,1793,0
20231010,165800,358370564,1793,1793,1793,1793,0
20231010,165700,358370564,1793,1793,1793,1793,0
20231010,165600,358370564,1793,1793,1793,1793,0
20231010,165500,358370564,1793,1793,1793,1793,0
20231010,165400,358370564,1793,1793,1793,1793,0
20231010,165300,358370564,1793,1793,1793,1793,0
20231010,165200,358370564,1793,1793,1793,1793,0
20231010,165100,358370564,1793,1793,1793,1793,0
20231010,165000,358370564,1793,1793,1793,1793,0
20231010,164900,358370564,1793,1793,1793,1793,0
20231010,164800,358370564,1793,1793,1793,1793,3300
20231010,164700,358370564,1793,1793,1793,1793,0
20231010,164600,358370564,1793,1793,1793,1793,0
20231010,164500,358370564,1793,1793,1793,1793,0
20231010,164400,358370564,1793,1793,1793,1793,0
20231010,164300,358370564,1793,1793,1793,1793,0
20231010,164200,358370564,1793,1793,1793,1793,0
20231010,164100,358370564,1793,1793,1793,1793,0
20231010,164000,358370564,1793,1793,1793,1793,0
20231010,163900,358370564,1793,1793,1793,1793,0
20231010,163800,358370564,1793,1793,1793,1793,0
20231010,163700,358370564,1793,1793,1793,1793,0
20231010,163600,358370564,1793,1793,1793,1793,0
20231010,163500,358370564,1793,1793,1793,1793,0
20231010,163400,358370564,1793,1793,1793,1793,0
20231010,163300,358370564,1793,1793,1793,1793,0
20231010,163200,358370564,1793,1793,1793,1793,0
20231010,163100,358370564,1793,1793,1793,1793,0
20231010,163000,358370564,1793,1793,1793,1793,0
20231010,162900,358370564,1793,1793,1793,1793,0
20231010,162800,358370564,1793,1793,1793,1793,0
20231010,162700,358370564,1793,1793,1793,1793,0
20231010,162600,358370564,1793,1793,1793,1793,0
20231010,162500,358370564,1793,1793,1793,1793,0
20231010,162400,358370564,1793,1793,1793,1793,0
20231010,162300,358370564,1793,1793,1793,1793,0
20231010,162200,358370564,1793,1793,1793,1793,0
20231010,162100,358370564,1793,1793,1793,1793,0
20231010,162000,358370564,1793,1793,1793,1793,0
20231010,161900,358370564,1793,1793,1793,1793,0
20231010,161800,358370564,1793,1793,1793,1793,3300
20231010,161700,358370564,1793,1793,1793,1793,0
20231010,161600,358370564,1793,1793,1793,1793,0
20231010,161500,358370564,1793,1793,1793,1793,0
20231010,161400,358370564,1793,1793,1793,1793,0
20231010,161300,358370564,1793,1793,1793,1793,0
20231010,161200,358370564,1793,1793,1793,1793,0
20231010,161100,358370564,1793,1793,1793,1793,0
20231010,161000,358370564,1793,1793,1793,1793,0
20231010,160900,358370564,1793,1793,1793,1793,0
20231010,160800,358370564,1793,1793,1793,1793,0
20231010,160700,358370564,1793,1793,1793,1793,0
20231010,160600,358370564,1793,1793,1793,1793,0
20231010,160500,358370564,1793,1793,1793,1793,0
20231010,160400,358370564,1793,1793,1793,1793,0
20231010,160300,358370564,1793,1793,1793,1793,0
20231010,160200,358370564,1793,1793,1793,1793,0
20231010,160100,358370564,1793,1793,1793,1793,0
20231010,160000,358370564,1793,1793,1793,1793,0
20231010,155900,358370564,1793,1793,1793,1793,0
20231010,155800,358370564,1793,1793,1793,1793,0
20231010,155700,358370564,1793,1793,1793,1793,0
20231010,155600,358370564,1793,1793,1793,1793,0
20231010,155500,358370564,1793,1793,1793,1793,0
20231010,155400,358370564,1793,1793,1793,1793,0
20231010,155300,358370564,1793,1793,1793,1793,0
20231010,155200,358370564,1793,1793,1793,1793,0
20231010,155100,358370564,1793,1793,1793,1793,0
20231010,155000,358370564,1793,1793,1793,1793,0
20231010,154900,358370564,1793,1793,1793,1793,0
20231010,154800,358370564,1793,1793,1793,1793,3300
20231010,154700,358370564,1793,1793,1793,1793,0
20231010,154600,358370564,1793,1793,1793,1793,0
20231010,154500,358370564,1793,1793,1793,1793,0
20231010,154400,358370564,1793,1793,1793,1793,0
20231010,154300,358370564,1793,1793,1793,1793,0
20231010,154200,358370564,1793,1793,1793,1793,0
20231010,154100,358370564,1793,1793,1793,1793,0
20231010,154000,358370564,1793,1793,1793,1793,0
20231010,153900,358370564,1793,1793,1793,1793,0
20231010,153800,358370564,1793,1793,1793,1793,0
20231010,153700,358370564,1793,1793,1793,1793,0
20231010,153600,358370564,1793,1793,1793,1793,0
20231010,153500,358370564,1793,1793,1793,1793,0
20231010,153400,358370564,1793,1793,1793,1793,0
20231010,153300,358370564,1793,1793,1793,1793,0
20231010,153200,358370564,1793,1793,1793,1793,0
20231010,153100,358370564,1793,1793,1793,1793,0
20231010,153000,358370564,1793,1793,1793,1793,3300
20231010,152900,352453664,1804,1804,1804,1804,0
20231010,152800,352453664,1804,1804,1804,1804,0
20231010,152700,352453664,1804,1804,1804,1804,0
20231010,152600,352453664,1804,1804,1804,1804,0
20231010,152500,352453664,1804,1804,1804,1804,0
20231010,152400,352453664,1804,1804,1804,1804,0
20231010,152300,352453664,1804,1804,1804,1804,0
20231010,152200,352453664,1804,1804,1804,1804,0
20231010,152100,352453664,1804,1804,1804,1804,0
20231010,152000,352453664,1804,1804,1804,1804,0
20231010,151900,352453664,1804,1800,1804,1798,2993
20231010,151800,347063268,1804,1804,1804,1804,0
20231010,151700,347063268,1804,1804,1804,1804,4
20231010,151600,347056052,1804,1804,1804,1804,0
20231010,151500,347056052,1804,1804,1804,1804,0
20231010,151400,347056052,1804,1804,1804,1804,1
20231010,151300,347054248,1798,1798,1798,1798,0
20231010,151200,347054248,1798,1798,1798,1798,0
20231010,151100,347054248,1798,1798,1798,1798,0
20231010,151000,347054248,1798,1799,1799,1798,1000
20231010,150900,345256247,1798,1799,1799,1798,7
20231010,150800,345243660,1806,1800,1806,1799,502
20231010,150700,344337311,1805,1804,1805,1804,455
20231010,150600,343516426,1804,1804,1804,1804,0
20231010,150500,343516426,1804,1804,1804,1804,0
20231010,150400,343516426,1804,1804,1804,1804,16
20231010,150300,343487562,1804,1804,1804,1804,20
20231010,150200,343451482,1804,1798,1804,1797,777
20231010,150100,342053605,1798,1799,1799,1798,382
20231010,150000,341366501,1804,1803,1804,1799,57
20231010,145900,341263732,1804,1805,1805,1800,516
20231010,145800,340334503,1805,1800,1805,1800,112
20231010,145700,340132850,1800,1802,1802,1800,500
20231010,145600,339232212,1806,1805,1806,1802,10
20231010,145500,339214161,1806,1806,1806,1806,15
20231010,145400,339187071,1805,1805,1805,1805,2
20231010,145300,339183461,1806,1806,1807,1801,125
20231010,145200,338957760,1806,1806,1806,1806,1002
20231010,145100,337148148,1806,1804,1806,1804,110
20231010,145000,336949590,1806,1806,1806,1801,46
20231010,144900,336866524,1806,1805,1807,1805,86
20231010,144800,336711272,1806,1806,1806,1806,1
20231010,144700,336709466,1808,1809,1809,1801,263
20231010,144600,336233974,1809,1808,1809,1808,82
20231010,144500,336085637,1809,1807,1809,1807,146
20231010,144400,335821576,1800,1808,1809,1800,6
20231010,144300,335810743,1800,1800,1800,1800,0
20231010,144200,335810743,1800,1800,1800,1800,1000
20231010,144100,334010743,1799,1799,1799,1799,2
20231010,144000,334007145,1812,1809,1812,1809,1000
20231010,143900,332196817,1800,1799,1800,1799,305
20231010,143800,331647820,1800,1807,1807,1800,501
20231010,143700,330746013,1810,1810,1810,1810,0
20231010,143600,330746013,1810,1810,1810,1810,0
20231010,143500,330746013,1810,1793,1810,1793,1002
20231010,143400,328933919,1809,1800,1809,1800,2001
20231010,143300,325327708,1790,1799,1800,1790,1006
20231010,143200,323517148,1790,1791,1799,1790,2019
20231010,143100,319896418,1795,1795,1795,1795,1
20231010,143000,319894623,1790,1789,1790,1788,1180
20231010,142900,317782482,1787,1788,1788,1787,36
20231010,142800,317718146,1788,1789,1790,1788,17
20231010,142700,317687743,1789,1795,1796,1789,8689
20231010,142600,302122382,1794,1794,1796,1794,529
20231010,142500,301173353,1794,1796,1796,1794,1146
20231010,142400,299116311,1796,1794,1796,1794,53
20231010,142300,299021187,1796,1795,1796,1795,66
20231010,142200,298902716,1796,1795,1796,1794,56
20231010,142100,298802235,1794,1797,1797,1794,789
20231010,142000,297385553,1798,1803,1803,1798,8452
20231010,141900,282181388,1803,1801,1803,1800,32
20231010,141800,282123773,1803,1800,1803,1800,5408
20231010,141700,272389370,1803,1801,1803,1800,4953
20231010,141600,263473962,1804,1802,1804,1801,5750
20231010,141500,253118093,1804,1803,1804,1801,6119
20231010,141400,242096762,1804,1804,1804,1802,2233
20231010,141300,238070156,1807,1804,1807,1804,60
20231010,141200,237961910,1805,1809,1809,1805,2619
20231010,141100,233233459,1809,1809,1809,1809,1050
20231010,141000,231334009,1806,1810,1810,1806,451
20231010,140900,230517703,1810,1809,1810,1809,2
20231010,140800,230514084,1812,1812,1812,1812,1
20231010,140700,230512272,1806,1811,1812,1806,880
20231010,140600,228922981,1812,1812,1812,1812,0
20231010,140500,228922981,1812,1806,1812,1806,287
20231010,140400,228404647,1806,1813,1813,1806,7
20231010,140300,228391970,1814,1814,1814,1814,0
20231010,140200,228391970,1814,1814,1814,1814,1
20231010,140100,228390156,1806,1806,1806,1806,2
20231010,140000,228386544,1815,1815,1815,1815,6
20231010,135900,228375654,1817,1808,1817,1808,251
20231010,135800,227921405,1806,1808,1808,1806,63
20231010,135700,227807505,1808,1808,1808,1808,110
20231010,135600,227608625,1808,1805,1808,1805,201
20231010,135500,227245817,1805,1805,1805,1805,2
20231010,135400,227242207,1808,1808,1808,1808,0
20231010,135300,227242207,1808,1808,1808,1808,50
20231010,135200,227151807,1808,1806,1808,1805,472
20231010,135100,226299373,1808,1807,1808,1806,544
20231010,135000,225316905,1808,1808,1808,1808,99
20231010,134900,225137913,1808,1807,1808,1806,100
20231010,134800,224957118,1808,1808,1808,1806,549
20231010,134700,223965426,1808,1807,1808,1807,46
20231010,134600,223882259,1808,1806,1808,1806,5
20231010,134500,223873223,1808,1807,1808,1807,3
20231010,134400,223867801,1808,1807,1808,1807,20
20231010,134300,223831642,1808,1806,1808,1806,385
20231010,134200,223136326,1810,1810,1810,1810,0
20231010,134100,223136326,1810,1807,1810,1806,397
20231010,134000,222419325,1810,1810,1810,1807,18
20231010,133900,222386751,1809,1809,1809,1809,4
20231010,133800,222379515,1810,1810,1810,1810,1
20231010,133700,222377705,1806,1806,1806,1806,2
20231010,133600,222374093,1810,1810,1810,1810,0
20231010,133500,222374093,1810,1810,1810,1810,51
20231010,133400,222281783,1815,1806,1815,1806,3
20231010,133300,222276356,1815,1814,1815,1814,2
20231010,133200,222272727,1815,1815,1815,1815,0
20231010,133100,222272727,1815,1807,1815,1806,738
20231010,133000,220939134,1807,1816,1816,1807,13
20231010,132900,220915589,1818,1809,1818,1806,2414
20231010,132800,216553645,1810,1811,1818,1810,630
20231010,132700,215411704,1819,1819,1819,1819,0
20231010,132600,215411704,1819,1819,1819,1819,2757
20231010,132500,210396721,1818,1810,1818,1808,6923
20231010,132400,197823817,1810,1810,1810,1809,241
20231010,132300,197387666,1812,1812,1812,1812,6
20231010,132200,197376794,1812,1811,1812,1810,59
20231010,132100,197269975,1813,1813,1813,1813,3
20231010,132000,197264536,1813,1813,1813,1810,24
20231010,131900,197221075,1810,1814,1818,1810,2527
20231010,131800,192643009,1818,1814,1818,1814,35
20231010,131700,192579499,1814,1818,1818,1814,681
20231010,131600,191344129,1818,1815,1818,1815,684
20231010,131500,190102663,1818,1819,1819,1815,658
20231010,131400,188907787,1819,1819,1819,1819,107
20231010,131300,188713154,1816,1816,1816,1816,40
20231010,131200,188640514,1816,1817,1817,1816,248
20231010,131100,188189996,1821,1817,1821,1817,368
20231010,131000,187520816,1821,1821,1821,1821,100
20231010,130900,187338716,1817,1821,1821,1817,6
20231010,130800,187327798,1821,1818,1821,1816,1036
20231010,130700,185445163,1818,1818,1818,1817,3094
20231010,130600,179820840,1818,1821,1821,1818,1248
20231010,130500,177551954,1821,1820,1821,1820,270
20231010,130400,177060287,1821,1822,1822,1819,2601
20231010,130300,172326015,1822,1822,1822,1822,2
20231010,130200,172322371,1830,1821,1830,1821,259
20231010,130100,171850480,1822,1822,1822,1821,489
20231010,130000,170959581,1822,1823,1825,1822,309
20231010,125900,170396574,1823,1822,1823,1822,58
20231010,125800,170290887,1823,1824,1824,1823,451
20231010,125700,169468709,1824,1824,1825,1824,369
20231010,125600,168795552,1823,1823,1823,1823,1024
20231010,125500,166928800,1825,1825,1825,1825,15
20231010,125400,166901425,1823,1823,1825,1823,27
20231010,125300,166852202,1825,1825,1825,1825,0
20231010,125200,166852202,1825,1825,1825,1824,666
20231010,125100,165637416,1824,1825,1825,1824,398
20231010,125000,164911090,1831,1831,1831,1831,0
20231010,124900,164911090,1831,1831,1831,1831,0
20231010,124800,164911090,1831,1824,1831,1824,3
20231010,124700,164905611,1831,1826,1831,1823,2591
20231010,124600,160177899,1826,1827,1827,1826,207
20231010,124500,159799734,1827,1831,1832,1827,25
20231010,124400,159754007,1827,1827,1827,1827,0
20231010,124300,159754007,1827,1827,1827,1827,1
20231010,124200,159752180,1827,1827,1827,1827,2
20231010,124100,159748526,1832,1832,1832,1832,9
20231010,124000,159732038,1827,1832,1832,1827,22
20231010,123900,159691789,1827,1827,1827,1827,2
20231010,123800,159688135,1827,1827,1827,1827,0
20231010,123700,159688135,1827,1827,1827,1827,0
20231010,123600,159688135,1827,1827,1827,1827,2
20231010,123500,159684481,1827,1827,1827,1827,0
20231010,123400,159684481,1827,1827,1827,1827,0
20231010,123300,159684481,1827,1827,1827,1827,2
20231010,123200,159680827,1832,1828,1832,1828,100
20231010,123100,159497646,1832,1831,1832,1830,38
20231010,123000,159428088,1830,1826,1830,1825,234
20231010,122900,159000816,1826,1827,1827,1825,608
20231010,122800,157890542,1829,1829,1829,1829,1
20231010,122700,157888713,1827,1827,1827,1827,2
20231010,122600,157885059,1827,1827,1827,1827,14
20231010,122500,157859481,1829,1829,1829,1829,0
20231010,122400,157859481,1829,1827,1829,1827,402
20231010,122300,157124228,1827,1827,1827,1827,0
20231010,122200,157124228,1827,1827,1827,1827,62
20231010,122100,157010954,1827,1827,1827,1827,113
20231010,122000,156804503,1829,1828,1829,1827,242
20231010,121900,156362063,1829,1829,1829,1829,68
20231010,121800,156237691,1829,1829,1829,1829,29
20231010,121700,156184650,1830,1830,1833,1830,607
20231010,121600,155073837,1833,1830,1833,1830,210
20231010,121500,154689507,1830,1830,1830,1830,2
20231010,121400,154685847,1830,1830,1830,1830,142
20231010,121300,154425987,1830,1830,1830,1830,0
20231010,121200,154425987,1830,1830,1830,1829,536
20231010,121100,153445109,1830,1834,1834,1830,3
20231010,121000,153439615,1830,1830,1830,1830,0
20231010,120900,153439615,1830,1830,1830,1830,457
20231010,120800,152603305,1830,1831,1835,1830,2203
20231010,120700,148570808,1831,1834,1834,1831,564
20231010,120600,147537729,1835,1835,1835,1835,0
20231010,120500,147537729,1835,1835,1835,1834,351
20231010,120400,146893646,1836,1836,1836,1836,0
20231010,120300,146893646,1836,1836,1836,1836,1
20231010,120200,146891810,1836,1836,1836,1836,147
20231010,120100,146621918,1837,1837,1837,1836,104
20231010,120000,146430872,1836,1836,1836,1836,0
20231010,115900,146430872,1836,1836,1836,1836,3
20231010,115800,146425364,1836,1836,1836,1836,4
20231010,115700,146418020,1836,1836,1836,1836,1
20231010,115600,146416184,1836,1837,1837,1836,113
20231010,115500,146208616,1836,1838,1839,1836,6
20231010,115400,146197589,1837,1837,1837,1837,205
20231010,115300,145821004,1838,1838,1838,1838,3
20231010,115200,145815490,1838,1838,1838,1838,2
20231010,115100,145811814,1839,1839,1839,1839,0
20231010,115000,145811814,1839,1839,1839,1839,49
20231010,114900,145721703,1839,1840,1841,1839,57
20231010,114800,145616876,1839,1839,1839,1839,0
20231010,114700,145616876,1839,1839,1839,1839,2
20231010,114600,145613198,1840,1840,1840,1840,3
20231010,114500,145607678,1839,1839,1839,1839,0
20231010,114400,145607678,1839,1839,1839,1839,2
20231010,114300,145604000,1841,1841,1841,1841,1
20231010,114200,145602159,1840,1840,1840,1840,0
20231010,114100,145602159,1840,1839,1840,1839,7
20231010,114000,145589284,1842,1842,1842,1842,1
20231010,113900,145587442,1842,1840,1842,1838,503
20231010,113800,144662668,1840,1840,1840,1840,1
20231010,113700,144660828,1842,1842,1842,1842,0
20231010,113600,144660828,1842,1842,1842,1842,0
20231010,113500,144660828,1842,1841,1842,1841,11
20231010,113400,144640576,1842,1842,1842,1842,2
20231010,113300,144636892,1845,1845,1845,1845,0
20231010,113200,144636892,1845,1841,1845,1841,7
20231010,113100,144623988,1843,1843,1843,1843,0
20231010,113000,144623988,1843,1845,1845,1843,63
20231010,112900,144507867,1845,1842,1845,1842,63
20231010,112800,144391801,1846,1846,1846,1846,0
20231010,112700,144391801,1846,1843,1846,1843,4
20231010,112600,144384426,1842,1844,1844,1842,555
20231010,112500,143361020,1845,1845,1845,1845,191
20231010,112400,143008625,1846,1846,1846,1846,0
20231010,112300,143008625,1846,1846,1846,1846,3
20231010,112200,143003087,1847,1847,1847,1846,122
20231010,112100,142777754,1847,1847,1847,1847,0
20231010,112000,142777754,1847,1846,1847,1846,5
20231010,111900,142768521,1847,1847,1847,1847,279
20231010,111800,142253208,1847,1847,1847,1847,0
20231010,111700,142253208,1847,1847,1848,1847,107
20231010,111600,142055576,1847,1847,1847,1847,50
20231010,111500,141963226,1847,1847,1847,1847,0
20231010,111400,141963226,1847,1847,1847,1847,102
20231010,111300,141774832,1848,1848,1849,1848,13
20231010,111200,141750807,1848,1848,1848,1848,1
20231010,111100,141748959,1849,1847,1849,1847,5
20231010,111000,141739720,1849,1849,1849,1849,0
20231010,110900,141739720,1849,1849,1849,1849,1
20231010,110800,141737871,1848,1848,1848,1848,1
20231010,110700,141736023,1848,1848,1848,1848,2
20231010,110600,141732327,1848,1849,1849,1848,10
20231010,110500,141713842,1848,1848,1848,1848,2
20231010,110400,141710146,1847,1850,1850,1847,202
20231010,110300,141336452,1850,1850,1850,1850,30
20231010,110200,141280952,1850,1850,1850,1850,2670
20231010,110100,136341452,1850,1851,1851,1850,14
20231010,110000,136315540,1851,1852,1852,1851,5
20231010,105900,136306284,1852,1850,1852,1850,101
20231010,105800,136119432,1850,1850,1850,1850,2
20231010,105700,136115732,1852,1852,1852,1852,0
20231010,105600,136115732,1852,1852,1852,1852,1
20231010,105500,136113880,1847,1848,1852,1847,7
20231010,105400,136100942,1848,1848,1848,1848,0
20231010,105300,136100942,1848,1848,1848,1848,53
20231010,105200,136002998,1848,1848,1848,1848,2
20231010,105100,135999302,1848,1848,1848,1848,100
20231010,105000,135814502,1854,1853,1854,1853,2
20231010,104900,135810795,1847,1848,1855,1847,11272
20231010,104800,114965108,1847,1847,1847,1847,1
20231010,104700,114963261,1847,1847,1847,1847,0
20231010,104600,114963261,1847,1848,1848,1847,3
20231010,104500,114957719,1847,1848,1848,1847,228
20231010,104400,114536601,1847,1847,1847,1847,1
20231010,104300,114534754,1847,1848,1848,1847,56
20231010,104200,114431267,1848,1847,1848,1847,2
20231010,104100,114427572,1848,1848,1848,1848,0
20231010,104000,114427572,1848,1846,1848,1846,1766
20231010,103900,111167533,1846,1846,1846,1846,9
20231010,103800,111150919,1845,1846,1846,1845,5
20231010,103700,111141691,1845,1845,1845,1845,36
20231010,103600,111075271,1846,1846,1846,1846,10
20231010,103500,111056811,1846,1846,1846,1846,4
20231010,103400,111049427,1846,1846,1846,1845,8
20231010,103300,111034665,1845,1845,1845,1845,0
20231010,103200,111034665,1845,1846,1846,1845,205
20231010,103100,110656435,1846,1846,1846,1846,0
20231010,103000,110656435,1846,1846,1846,1846,9
20231010,102900,110639821,1846,1846,1846,1846,0
20231010,102800,110639821,1846,1846,1846,1846,0
20231010,102700,110639821,1846,1846,1846,1846,0
20231010,102600,110639821,1846,1846,1846,1846,1
20231010,102500,110637975,1845,1845,1845,1845,4
20231010,102400,110630595,1847,1847,1847,1847,0
20231010,102300,110630595,1847,1846,1847,1846,2
20231010,102200,110626902,1842,1842,1842,1842,2
20231010,102100,110623218,1849,1849,1849,1849,0
20231010,102000,110623218,1849,1847,1849,1847,100
20231010,101900,110438417,1848,1841,1848,1841,4
20231010,101800,110431039,1848,1848,1849,1848,10
20231010,101700,110412556,1849,1849,1849,1849,25
20231010,101600,110366331,1850,1837,1850,1836,385
20231010,101500,109658854,1836,1854,1854,1836,3689
20231010,101400,102882118,1854,1855,1856,1850,65
20231010,101300,102761606,1850,1848,1856,1840,705
20231010,101200,101463577,1858,1841,1858,1840,2028
20231010,101100,97731585,1841,1850,1850,1840,3872
20231010,101000,90600187,1848,1856,1856,1848,5200
20231010,100900,80979536,1858,1858,1858,1858,2
20231010,100800,80975820,1860,1859,1860,1859,2
20231010,100700,80972101,1860,1860,1860,1860,2
20231010,100600,80968381,1858,1859,1860,1858,5
20231010,100500,80959086,1860,1860,1860,1860,2
20231010,100400,80955366,1860,1859,1860,1859,3
20231010,100300,80949788,1860,1859,1860,1859,279
20231010,100200,80430852,1861,1860,1861,1860,2
20231010,100100,80427131,1860,1860,1860,1860,339
20231010,100000,79796591,1860,1861,1862,1860,6
20231010,095900,79785424,1862,1862,1862,1862,0
20231010,095800,79785424,1862,1861,1862,1860,261
20231010,095700,79299943,1862,1862,1862,1860,6
20231010,095600,79288773,1860,1862,1862,1860,155
20231010,095500,79000363,1862,1862,1862,1862,0
20231010,095400,79000363,1862,1862,1862,1862,0
20231010,095300,79000363,1862,1862,1862,1862,4
20231010,095200,78992915,1862,1862,1862,1861,981
20231010,095100,77166310,1864,1865,1865,1862,60
20231010,095000,77054550,1864,1863,1864,1863,195
20231010,094900,76691078,1863,1863,1865,1863,214
20231010,094800,76292370,1863,1863,1863,1862,7
20231010,094700,76279330,1863,1863,1863,1863,0
20231010,094600,76279330,1863,1863,1863,1860,180
20231010,094500,75944140,1863,1862,1863,1861,145
20231010,094400,75674180,1863,1863,1863,1863,4
20231010,094300,75666728,1863,1863,1863,1863,70
20231010,094200,75536318,1865,1865,1865,1865,0
20231010,094100,75536318,1865,1863,1865,1863,54
20231010,094000,75435610,1866,1866,1866,1865,8
20231010,093900,75420685,1866,1866,1866,1865,10
20231010,093800,75402030,1866,1867,1867,1860,1310
20231010,093700,72964639,1866,1864,1867,1864,1202
20231010,093600,70722650,1865,1859,1865,1859,3497
20231010,093500,64209338,1859,1859,1859,1859,2
20231010,093400,64205620,1860,1859,1860,1859,417
20231010,093300,63430029,1859,1859,1859,1859,1
20231010,093200,63428170,1860,1859,1860,1859,72
20231010,093100,63294317,1859,1859,1859,1859,504
20231010,093000,62357381,1859,1852,1859,1852,988
20231010,092900,60525817,1852,1850,1852,1850,3254
20231010,092800,54503765,1850,1852,1852,1850,1284
20231010,092700,52128357,1852,1852,1852,1852,0
20231010,092600,52128357,1852,1850,1852,1850,201
20231010,092500,51756107,1852,1855,1855,1852,499
20231010,092400,50831795,1855,1852,1855,1852,3422
20231010,092300,44493389,1852,1852,1852,1850,26
20231010,092200,44445269,1852,1855,1855,1851,8
20231010,092100,44430439,1850,1858,1858,1850,14
20231010,092000,44404473,1855,1858,1858,1855,87
20231010,091900,44243078,1860,1860,1860,1860,2
20231010,091800,44239358,1860,1846,1860,1846,4592
20231010,091700,35748320,1846,1846,1846,1846,5
20231010,091600,35739090,1846,1843,1846,1843,5099
20231010,091500,26337581,1843,1843,1843,1843,130
20231010,091400,26097991,1843,1843,1843,1843,0
20231010,091300,26097991,1843,1840,1843,1840,751
20231010,091200,24714348,1843,1840,1843,1840,17
20231010,091100,24683047,1843,1843,1843,1843,111
20231010,091000,24478474,1843,1840,1843,1840,38
20231010,090900,24408479,1843,1842,1843,1842,174
20231010,090800,24087813,1843,1843,1843,1843,21
20231010,090700,24049110,1843,1840,1843,1839,42
20231010,090600,23971766,1844,1844,1844,1844,2
20231010,090500,23968078,1840,1841,1841,1840,315
20231010,090400,23388474,1844,1841,1844,1841,14
20231010,090300,23362684,1840,1840,1840,1840,252
20231010,090200,22899004,1839,1840,1840,1839,501
20231010,090100,21977664,1826,1832,1840,1826,1006
20231010,090000,20134694,1832,1825,1839,1825,11030