stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184800,494014913,1809,1809,1809,1809,2093
20231025,184700,494014913,1809,1809,1809,1809,0
20231025,184600,494014913,1809,1809,1809,1809,0
20231025,184500,494014913,1809,1809,1809,1809,0
20231025,184400,494014913,1809,1809,1809,1809,0
20231025,184300,494014913,1809,1809,1809,1809,0
20231025,184200,494014913,1809,1809,1809,1809,0
20231025,184100,494014913,1809,1809,1809,1809,0
20231025,184000,494014913,1809,1809,1809,1809,0
20231025,183900,494014913,1809,1809,1809,1809,0
20231025,183800,494014913,1809,1809,1809,1809,0
20231025,183700,494014913,1809,1809,1809,1809,0
20231025,183600,494014913,1809,1809,1809,1809,0
20231025,183500,494014913,1809,1809,1809,1809,0
20231025,183400,494014913,1809,1809,1809,1809,0
20231025,183300,494014913,1809,1809,1809,1809,0
20231025,183200,494014913,1809,1809,1809,1809,0
20231025,183100,494014913,1809,1809,1809,1809,0
20231025,183000,494014913,1809,1809,1809,1809,0
20231025,182900,494014913,1809,1809,1809,1809,0
20231025,182800,494014913,1809,1809,1809,1809,0
20231025,182700,494014913,1809,1809,1809,1809,0
20231025,182600,494014913,1809,1809,1809,1809,0
20231025,182500,494014913,1809,1809,1809,1809,0
20231025,182400,494014913,1809,1809,1809,1809,0
20231025,182300,494014913,1809,1809,1809,1809,0
20231025,182200,494014913,1809,1809,1809,1809,0
20231025,182100,494014913,1809,1809,1809,1809,0
20231025,182000,494014913,1809,1809,1809,1809,0
20231025,181900,494014913,1809,1809,1809,1809,0
20231025,181800,494014913,1809,1809,1809,1809,2093
20231025,181700,494014913,1809,1809,1809,1809,0
20231025,181600,494014913,1809,1809,1809,1809,0
20231025,181500,494014913,1809,1809,1809,1809,0
20231025,181400,494014913,1809,1809,1809,1809,0
20231025,181300,494014913,1809,1809,1809,1809,0
20231025,181200,494014913,1809,1809,1809,1809,0
20231025,181100,494014913,1809,1809,1809,1809,0
20231025,181000,494014913,1809,1809,1809,1809,0
20231025,180900,494014913,1809,1809,1809,1809,0
20231025,180800,494014913,1809,1809,1809,1809,0
20231025,180700,494014913,1809,1809,1809,1809,0
20231025,180600,494014913,1809,1809,1809,1809,0
20231025,180500,494014913,1809,1809,1809,1809,0
20231025,180400,494014913,1809,1809,1809,1809,0
20231025,180300,494014913,1809,1809,1809,1809,0
20231025,180200,494014913,1809,1809,1809,1809,0
20231025,180100,494014913,1809,1809,1809,1809,0
20231025,180000,494014913,1809,1809,1809,1809,0
20231025,175900,494014913,1809,1809,1809,1809,0
20231025,175800,494014913,1809,1809,1809,1809,0
20231025,175700,494014913,1809,1809,1809,1809,0
20231025,175600,494014913,1809,1809,1809,1809,0
20231025,175500,494014913,1809,1809,1809,1809,0
20231025,175400,494014913,1809,1809,1809,1809,0
20231025,175300,494014913,1809,1809,1809,1809,0
20231025,175200,494014913,1809,1809,1809,1809,0
20231025,175100,494014913,1809,1809,1809,1809,0
20231025,175000,494014913,1809,1809,1809,1809,0
20231025,174900,494014913,1809,1809,1809,1809,0
20231025,174800,494014913,1809,1809,1809,1809,2093
20231025,174700,494014913,1809,1809,1809,1809,0
20231025,174600,494014913,1809,1809,1809,1809,0
20231025,174500,494014913,1809,1809,1809,1809,0
20231025,174400,494014913,1809,1809,1809,1809,0
20231025,174300,494014913,1809,1809,1809,1809,0
20231025,174200,494014913,1809,1809,1809,1809,0
20231025,174100,494014913,1809,1809,1809,1809,0
20231025,174000,494014913,1809,1809,1809,1809,0
20231025,173900,494014913,1809,1809,1809,1809,0
20231025,173800,494014913,1809,1809,1809,1809,0
20231025,173700,494014913,1809,1809,1809,1809,0
20231025,173600,494014913,1809,1809,1809,1809,0
20231025,173500,494014913,1809,1809,1809,1809,0
20231025,173400,494014913,1809,1809,1809,1809,0
20231025,173300,494014913,1809,1809,1809,1809,0
20231025,173200,494014913,1809,1809,1809,1809,0
20231025,173100,494014913,1809,1809,1809,1809,0
20231025,173000,494014913,1809,1809,1809,1809,0
20231025,172900,494014913,1809,1809,1809,1809,0
20231025,172800,494014913,1809,1809,1809,1809,0
20231025,172700,494014913,1809,1809,1809,1809,0
20231025,172600,494014913,1809,1809,1809,1809,0
20231025,172500,494014913,1809,1809,1809,1809,0
20231025,172400,494014913,1809,1809,1809,1809,0
20231025,172300,494014913,1809,1809,1809,1809,0
20231025,172200,494014913,1809,1809,1809,1809,0
20231025,172100,494014913,1809,1809,1809,1809,0
20231025,172000,494014913,1809,1809,1809,1809,0
20231025,171900,494014913,1809,1809,1809,1809,0
20231025,171800,494014913,1809,1809,1809,1809,2093
20231025,171700,494014913,1809,1809,1809,1809,0
20231025,171600,494014913,1809,1809,1809,1809,0
20231025,171500,494014913,1809,1809,1809,1809,0
20231025,171400,494014913,1809,1809,1809,1809,0
20231025,171300,494014913,1809,1809,1809,1809,0
20231025,171200,494014913,1809,1809,1809,1809,0
20231025,171100,494014913,1809,1809,1809,1809,0
20231025,171000,494014913,1809,1809,1809,1809,0
20231025,170900,494014913,1809,1809,1809,1809,0
20231025,170800,494014913,1809,1809,1809,1809,0
20231025,170700,494014913,1809,1809,1809,1809,0
20231025,170600,494014913,1809,1809,1809,1809,0
20231025,170500,494014913,1809,1809,1809,1809,0
20231025,170400,494014913,1809,1809,1809,1809,0
20231025,170300,494014913,1809,1809,1809,1809,0
20231025,170200,494014913,1809,1809,1809,1809,0
20231025,170100,494014913,1809,1809,1809,1809,0
20231025,170000,494014913,1809,1809,1809,1809,0
20231025,165900,494014913,1809,1809,1809,1809,0
20231025,165800,494014913,1809,1809,1809,1809,0
20231025,165700,494014913,1809,1809,1809,1809,0
20231025,165600,494014913,1809,1809,1809,1809,0
20231025,165500,494014913,1809,1809,1809,1809,0
20231025,165400,494014913,1809,1809,1809,1809,0
20231025,165300,494014913,1809,1809,1809,1809,0
20231025,165200,494014913,1809,1809,1809,1809,0
20231025,165100,494014913,1809,1809,1809,1809,0
20231025,165000,494014913,1809,1809,1809,1809,0
20231025,164900,494014913,1809,1809,1809,1809,0
20231025,164800,494014913,1809,1809,1809,1809,2093
20231025,164700,494014913,1809,1809,1809,1809,0
20231025,164600,494014913,1809,1809,1809,1809,0
20231025,164500,494014913,1809,1809,1809,1809,0
20231025,164400,494014913,1809,1809,1809,1809,0
20231025,164300,494014913,1809,1809,1809,1809,0
20231025,164200,494014913,1809,1809,1809,1809,0
20231025,164100,494014913,1809,1809,1809,1809,0
20231025,164000,494014913,1809,1809,1809,1809,0
20231025,163900,494014913,1809,1809,1809,1809,0
20231025,163800,494014913,1809,1809,1809,1809,0
20231025,163700,494014913,1809,1809,1809,1809,0
20231025,163600,494014913,1809,1809,1809,1809,0
20231025,163500,494014913,1809,1809,1809,1809,0
20231025,163400,494014913,1809,1809,1809,1809,0
20231025,163300,494014913,1809,1809,1809,1809,0
20231025,163200,494014913,1809,1809,1809,1809,0
20231025,163100,494014913,1809,1809,1809,1809,0
20231025,163000,494014913,1809,1809,1809,1809,0
20231025,162900,494014913,1809,1809,1809,1809,0
20231025,162800,494014913,1809,1809,1809,1809,0
20231025,162700,494014913,1809,1809,1809,1809,0
20231025,162600,494014913,1809,1809,1809,1809,0
20231025,162500,494014913,1809,1809,1809,1809,0
20231025,162400,494014913,1809,1809,1809,1809,0
20231025,162300,494014913,1809,1809,1809,1809,0
20231025,162200,494014913,1809,1809,1809,1809,0
20231025,162100,494014913,1809,1809,1809,1809,0
20231025,162000,494014913,1809,1809,1809,1809,0
20231025,161900,494014913,1809,1809,1809,1809,0
20231025,161800,494014913,1809,1809,1809,1809,2093
20231025,161700,494014913,1809,1809,1809,1809,0
20231025,161600,494014913,1809,1809,1809,1809,0
20231025,161500,494014913,1809,1809,1809,1809,0
20231025,161400,494014913,1809,1809,1809,1809,0
20231025,161300,494014913,1809,1809,1809,1809,0
20231025,161200,494014913,1809,1809,1809,1809,0
20231025,161100,494014913,1809,1809,1809,1809,0
20231025,161000,494014913,1809,1809,1809,1809,0
20231025,160900,494014913,1809,1809,1809,1809,0
20231025,160800,494014913,1809,1809,1809,1809,0
20231025,160700,494014913,1809,1809,1809,1809,0
20231025,160600,494014913,1809,1809,1809,1809,0
20231025,160500,494014913,1809,1809,1809,1809,0
20231025,160400,494014913,1809,1809,1809,1809,0
20231025,160300,494014913,1809,1809,1809,1809,0
20231025,160200,494014913,1809,1809,1809,1809,0
20231025,160100,494014913,1809,1809,1809,1809,0
20231025,160000,494014913,1809,1809,1809,1809,0
20231025,155900,494014913,1809,1809,1809,1809,0
20231025,155800,494014913,1809,1809,1809,1809,0
20231025,155700,494014913,1809,1809,1809,1809,0
20231025,155600,494014913,1809,1809,1809,1809,0
20231025,155500,494014913,1809,1809,1809,1809,0
20231025,155400,494014913,1809,1809,1809,1809,0
20231025,155300,494014913,1809,1809,1809,1809,0
20231025,155200,494014913,1809,1809,1809,1809,0
20231025,155100,494014913,1809,1809,1809,1809,0
20231025,155000,494014913,1809,1809,1809,1809,0
20231025,154900,494014913,1809,1809,1809,1809,0
20231025,154800,494014913,1809,1809,1809,1809,2093
20231025,154700,494014913,1809,1809,1809,1809,0
20231025,154600,494014913,1809,1809,1809,1809,0
20231025,154500,494014913,1809,1809,1809,1809,0
20231025,154400,494014913,1809,1809,1809,1809,0
20231025,154300,494014913,1809,1809,1809,1809,0
20231025,154200,494014913,1809,1809,1809,1809,0
20231025,154100,494014913,1809,1809,1809,1809,0
20231025,154000,494014913,1809,1809,1809,1809,0
20231025,153900,494014913,1809,1809,1809,1809,0
20231025,153800,494014913,1809,1809,1809,1809,0
20231025,153700,494014913,1809,1809,1809,1809,0
20231025,153600,494014913,1809,1809,1809,1809,0
20231025,153500,494014913,1809,1809,1809,1809,0
20231025,153400,494014913,1809,1809,1809,1809,0
20231025,153300,494014913,1809,1809,1809,1809,0
20231025,153200,494014913,1809,1809,1809,1809,0
20231025,153100,494014913,1809,1809,1809,1809,0
20231025,153000,494014913,1809,1809,1809,1809,2093
20231025,152900,490228676,1809,1809,1809,1809,0
20231025,152800,490228676,1809,1809,1809,1809,0
20231025,152700,490228676,1809,1809,1809,1809,0
20231025,152600,490228676,1809,1809,1809,1809,0
20231025,152500,490228676,1809,1809,1809,1809,0
20231025,152400,490228676,1809,1809,1809,1809,0
20231025,152300,490228676,1809,1809,1809,1809,0
20231025,152200,490228676,1809,1809,1809,1809,0
20231025,152100,490228676,1809,1809,1809,1809,0
20231025,152000,490228676,1809,1809,1809,1809,0
20231025,151900,490228676,1809,1807,1809,1807,819
20231025,151800,488747768,1808,1806,1808,1805,262
20231025,151700,488274203,1806,1806,1808,1805,758
20231025,151600,486905854,1805,1808,1809,1805,2444
20231025,151500,482491561,1808,1807,1808,1807,362
20231025,151400,481837066,1808,1808,1808,1808,190
20231025,151300,481493546,1809,1808,1809,1808,495
20231025,151200,480598374,1809,1808,1809,1808,42
20231025,151100,480522437,1808,1808,1809,1808,306
20231025,151000,479969144,1809,1809,1809,1809,353
20231025,150900,479330567,1808,1809,1809,1808,88
20231025,150800,479171377,1808,1809,1809,1808,127
20231025,150700,478941635,1808,1808,1809,1808,16
20231025,150600,478912693,1809,1809,1809,1808,331
20231025,150500,478313915,1808,1809,1810,1808,34
20231025,150400,478252409,1810,1810,1810,1810,0
20231025,150300,478252409,1810,1810,1810,1810,216
20231025,150200,477861449,1809,1810,1810,1809,42
20231025,150100,477785435,1810,1810,1810,1810,304
20231025,150000,477235195,1809,1810,1810,1809,2
20231025,145900,477231576,1810,1814,1815,1810,6639
20231025,145800,465212740,1813,1814,1814,1813,165
20231025,145700,464913431,1814,1815,1815,1814,430
20231025,145600,464133409,1814,1814,1814,1814,1
20231025,145500,464131595,1815,1816,1816,1815,549
20231025,145400,463134923,1815,1815,1815,1815,3
20231025,145300,463129478,1815,1816,1816,1814,203
20231025,145200,462761029,1816,1815,1816,1815,340
20231025,145100,462143876,1816,1815,1816,1815,246
20231025,145000,461697230,1815,1814,1815,1814,3
20231025,144900,461691786,1814,1812,1814,1812,547
20231025,144800,460700090,1812,1811,1812,1811,2
20231025,144700,460696467,1808,1812,1812,1808,239
20231025,144600,460264239,1811,1811,1811,1811,1
20231025,144500,460262428,1812,1812,1813,1812,143
20231025,144400,460003311,1813,1812,1813,1812,413
20231025,144300,459254788,1814,1814,1814,1814,0
20231025,144200,459254788,1814,1815,1815,1814,53
20231025,144100,459158601,1815,1814,1815,1814,280
20231025,144000,458650402,1815,1806,1815,1806,698
20231025,143900,457388033,1815,1810,1815,1810,79
20231025,143800,457244655,1808,1808,1808,1808,1
20231025,143700,457242847,1816,1815,1816,1815,150
20231025,143600,456970547,1816,1816,1816,1816,0
20231025,143500,456970547,1816,1811,1816,1811,638
20231025,143400,455813189,1811,1804,1811,1804,8
20231025,143300,455798744,1811,1811,1811,1811,1
20231025,143200,455796933,1803,1804,1804,1803,106
20231025,143100,455605784,1809,1810,1810,1809,17
20231025,143000,455575016,1810,1811,1811,1810,1176
20231025,142900,453446450,1811,1813,1815,1811,581
20231025,142800,452393557,1814,1814,1814,1814,0
20231025,142700,452393557,1814,1815,1815,1811,56
20231025,142600,452292007,1815,1814,1815,1814,215
20231025,142500,451901783,1816,1816,1816,1816,0
20231025,142400,451901783,1816,1816,1816,1816,0
20231025,142300,451901783,1816,1816,1816,1816,0
20231025,142200,451901783,1816,1815,1816,1815,56
20231025,142100,451800088,1816,1817,1817,1815,258
20231025,142000,451331432,1815,1816,1816,1815,2
20231025,141900,451327801,1815,1816,1818,1815,337
20231025,141800,450715805,1817,1817,1817,1817,1
20231025,141700,450713988,1819,1817,1819,1817,364
20231025,141600,450051976,1817,1818,1819,1817,353
20231025,141500,449410082,1818,1817,1818,1817,3
20231025,141400,449404629,1815,1815,1815,1815,5
20231025,141300,449395554,1818,1816,1818,1814,242
20231025,141200,448955974,1814,1804,1814,1804,49940
20231025,141100,358814105,1805,1804,1805,1804,4
20231025,141000,358806887,1804,1804,1805,1804,15
20231025,140900,358779822,1805,1804,1805,1804,1010
20231025,140800,356956777,1805,1805,1805,1805,0
20231025,140700,356956777,1805,1800,1805,1800,3
20231025,140600,356951372,1805,1804,1805,1800,4758
20231025,140500,348363297,1804,1804,1804,1804,0
20231025,140400,348363297,1804,1804,1804,1804,0
20231025,140300,348363297,1804,1804,1804,1804,1031
20231025,140200,346503373,1804,1804,1804,1804,0
20231025,140100,346503373,1804,1804,1804,1804,0
20231025,140000,346503373,1804,1804,1804,1804,6
20231025,135900,346492549,1805,1804,1805,1804,2
20231025,135800,346488940,1796,1798,1805,1796,1938
20231025,135700,343005621,1798,1804,1805,1798,3034
20231025,135600,337543954,1805,1804,1805,1804,260
20231025,135500,337074829,1804,1804,1804,1804,0
20231025,135400,337074829,1804,1804,1804,1804,1
20231025,135300,337073025,1804,1804,1804,1804,0
20231025,135200,337073025,1804,1804,1804,1804,52
20231025,135100,336979217,1804,1804,1804,1804,1
20231025,135000,336977413,1805,1805,1805,1805,0
20231025,134900,336977413,1805,1804,1805,1804,50
20231025,134800,336887209,1804,1804,1804,1804,1107
20231025,134700,334890181,1804,1804,1804,1801,251
20231025,134600,334438058,1804,1801,1804,1801,2
20231025,134500,334434453,1804,1804,1804,1804,1
20231025,134400,334432649,1804,1804,1804,1804,0
20231025,134300,334432649,1804,1804,1804,1804,0
20231025,134200,334432649,1804,1804,1804,1804,0
20231025,134100,334432649,1804,1803,1804,1802,307
20231025,134000,333879129,1805,1804,1805,1804,265
20231025,133900,333400916,1804,1804,1804,1804,10
20231025,133800,333382876,1804,1804,1804,1804,20
20231025,133700,333346796,1804,1804,1804,1804,197
20231025,133600,332991408,1804,1804,1804,1804,0
20231025,133500,332991408,1804,1800,1804,1800,206
20231025,133400,332620584,1804,1804,1804,1804,0
20231025,133300,332620584,1804,1804,1804,1804,0
20231025,133200,332620584,1804,1804,1804,1804,0
20231025,133100,332620584,1804,1804,1804,1804,300
20231025,133000,332079384,1804,1804,1804,1804,7
20231025,132900,332066756,1800,1800,1800,1800,871
20231025,132800,330498956,1800,1800,1800,1800,0
20231025,132700,330498956,1800,1800,1800,1800,92
20231025,132600,330333356,1800,1800,1800,1800,68
20231025,132500,330210956,1800,1800,1800,1800,1
20231025,132400,330209156,1798,1800,1800,1798,102
20231025,132300,330025560,1797,1797,1797,1797,0
20231025,132200,330025560,1797,1797,1797,1797,0
20231025,132100,330025560,1797,1797,1797,1797,143
20231025,132000,329768589,1800,1799,1800,1799,69
20231025,131900,329644457,1800,1797,1800,1797,137
20231025,131800,329398259,1800,1800,1800,1798,2444
20231025,131700,324999104,1804,1801,1804,1800,2404
20231025,131600,320671497,1801,1805,1805,1801,8190
20231025,131500,305912610,1815,1815,1815,1815,0
20231025,131400,305912610,1815,1815,1815,1815,0
20231025,131300,305912610,1815,1815,1815,1815,1
20231025,131200,305910795,1805,1805,1805,1805,367
20231025,131100,305248360,1805,1805,1805,1805,333
20231025,131000,304647295,1805,1806,1806,1805,1051
20231025,130900,302749742,1806,1806,1806,1806,0
20231025,130800,302749742,1806,1806,1806,1806,65
20231025,130700,302632352,1810,1810,1810,1810,0
20231025,130600,302632352,1810,1815,1815,1810,8
20231025,130500,302617852,1806,1806,1806,1806,0
20231025,130400,302617852,1806,1806,1806,1806,0
20231025,130300,302617852,1806,1806,1806,1806,0
20231025,130200,302617852,1806,1806,1806,1806,0
20231025,130100,302617852,1806,1806,1806,1806,981
20231025,130000,300846166,1806,1806,1806,1806,0
20231025,125900,300846166,1806,1806,1806,1806,0
20231025,125800,300846166,1806,1807,1807,1806,3754
20231025,125700,294066288,1816,1816,1816,1816,2
20231025,125600,294062656,1817,1816,1817,1816,3
20231025,125500,294057207,1805,1811,1811,1805,1086
20231025,125400,292092626,1819,1819,1819,1819,0
20231025,125300,292092626,1819,1819,1819,1819,0
20231025,125200,292092626,1819,1813,1819,1813,175
20231025,125100,291774780,1817,1818,1818,1817,15
20231025,125000,291747511,1818,1818,1818,1818,0
20231025,124900,291747511,1818,1818,1818,1818,0
20231025,124800,291747511,1818,1816,1818,1816,900
20231025,124700,290112289,1810,1810,1810,1810,2
20231025,124600,290108669,1816,1816,1816,1816,0
20231025,124500,290108669,1816,1816,1816,1816,501
20231025,124400,289198853,1810,1810,1810,1810,10
20231025,124300,289180753,1810,1810,1810,1810,83
20231025,124200,289030523,1811,1812,1812,1811,517
20231025,124100,288093736,1811,1811,1811,1811,300
20231025,124000,287550436,1811,1812,1812,1811,849
20231025,123900,286012748,1816,1816,1816,1816,0
20231025,123800,286012748,1816,1815,1816,1813,4991
20231025,123700,276954325,1816,1817,1821,1816,710
20231025,123600,275664777,1821,1821,1821,1821,0
20231025,123500,275664777,1821,1821,1821,1821,1
20231025,123400,275662956,1819,1819,1819,1819,0
20231025,123300,275662956,1819,1820,1820,1819,10
20231025,123200,275644760,1822,1822,1822,1822,0
20231025,123100,275644760,1822,1822,1822,1822,2
20231025,123000,275641116,1822,1822,1822,1822,8
20231025,122900,275626540,1820,1820,1820,1820,0
20231025,122800,275626540,1820,1820,1820,1820,3
20231025,122700,275621080,1826,1824,1826,1822,292
20231025,122600,275088484,1825,1820,1825,1820,500
20231025,122500,274177416,1820,1816,1820,1816,92
20231025,122400,274010041,1816,1816,1816,1816,87
20231025,122300,273852049,1819,1816,1819,1816,38
20231025,122200,273783038,1816,1820,1820,1815,1010
20231025,122100,271945680,1825,1825,1825,1825,0
20231025,122000,271945680,1825,1821,1825,1819,501
20231025,121900,271033931,1826,1825,1826,1825,2
20231025,121800,271030280,1826,1825,1826,1825,6
20231025,121700,271019329,1826,1826,1826,1825,48
20231025,121600,270931691,1827,1821,1827,1821,102
20231025,121500,270745938,1821,1821,1821,1821,150
20231025,121400,270472788,1827,1827,1827,1827,1
20231025,121300,270470961,1821,1822,1822,1821,330
20231025,121200,269870012,1828,1828,1828,1828,0
20231025,121100,269870012,1828,1827,1828,1827,2
20231025,121000,269866357,1828,1828,1828,1828,0
20231025,120900,269866357,1828,1823,1828,1821,601
20231025,120800,268771382,1823,1823,1823,1823,400
20231025,120700,268042182,1828,1829,1829,1828,13
20231025,120600,268018406,1829,1829,1829,1829,194
20231025,120500,267663580,1829,1829,1829,1829,0
20231025,120400,267663580,1829,1829,1829,1829,100
20231025,120300,267480680,1830,1830,1830,1830,0
20231025,120200,267480680,1830,1830,1830,1830,171
20231025,120100,267167750,1830,1830,1830,1830,57
20231025,120000,267063440,1830,1830,1830,1830,450
20231025,115900,266239940,1830,1829,1830,1829,159
20231025,115800,265948971,1830,1830,1830,1830,0
20231025,115700,265948971,1830,1830,1830,1830,0
20231025,115600,265948971,1830,1830,1830,1830,0
20231025,115500,265948971,1830,1830,1830,1830,0
20231025,115400,265948971,1830,1830,1830,1830,0
20231025,115300,265948971,1830,1833,1833,1830,908
20231025,115200,264287328,1830,1830,1830,1830,50
20231025,115100,264195828,1833,1833,1833,1833,0
20231025,115000,264195828,1833,1833,1833,1833,52
20231025,114900,264100512,1830,1830,1830,1830,0
20231025,114800,264100512,1830,1830,1830,1830,106
20231025,114700,263906532,1830,1830,1830,1830,715
20231025,114600,262598082,1831,1829,1831,1829,141
20231025,114500,262340052,1830,1830,1830,1830,1
20231025,114400,262338222,1822,1825,1830,1822,189
20231025,114300,261993307,1825,1825,1825,1825,231
20231025,114200,261571732,1830,1830,1830,1830,2
20231025,114100,261568072,1830,1830,1830,1830,3
20231025,114000,261562582,1830,1830,1830,1830,0
20231025,113900,261562582,1830,1825,1830,1825,19
20231025,113800,261527902,1830,1830,1830,1830,164
20231025,113700,261227782,1831,1835,1835,1831,1351
20231025,113600,258753409,1835,1835,1835,1835,0
20231025,113500,258753409,1835,1835,1835,1835,0
20231025,113400,258753409,1835,1835,1835,1835,648
20231025,113300,257564329,1835,1835,1835,1835,0
20231025,113200,257564329,1835,1835,1835,1835,37
20231025,113100,257496434,1835,1834,1835,1834,202
20231025,113000,257125942,1834,1834,1834,1834,1
20231025,112900,257124108,1831,1831,1831,1831,0
20231025,112800,257124108,1831,1831,1831,1831,30
20231025,112700,257069178,1834,1834,1834,1834,77
20231025,112600,256927960,1834,1834,1834,1834,0
20231025,112500,256927960,1834,1834,1834,1834,0
20231025,112400,256927960,1834,1833,1834,1833,999
20231025,112300,255096792,1833,1833,1833,1833,0
20231025,112200,255096792,1833,1833,1833,1833,3
20231025,112100,255091293,1833,1829,1833,1827,1150
20231025,112000,252987037,1829,1829,1829,1829,0
20231025,111900,252987037,1829,1827,1830,1827,4698
20231025,111800,244398187,1829,1829,1829,1829,0
20231025,111700,244398187,1829,1829,1829,1829,10
20231025,111600,244379897,1829,1829,1829,1829,0
20231025,111500,244379897,1829,1826,1829,1826,204
20231025,111400,244006828,1827,1824,1827,1824,890
20231025,111300,242382179,1824,1824,1824,1824,0
20231025,111200,242382179,1824,1823,1824,1823,1435
20231025,111100,239764909,1823,1821,1823,1821,1298
20231025,111000,237399788,1821,1818,1821,1818,431
20231025,110900,236616227,1821,1821,1821,1821,0
20231025,110800,236616227,1821,1821,1821,1821,0
20231025,110700,236616227,1821,1820,1821,1819,641
20231025,110600,235449843,1821,1821,1821,1821,1
20231025,110500,235448022,1820,1820,1820,1820,1
20231025,110400,235446202,1821,1820,1821,1820,218
20231025,110300,235049225,1820,1820,1820,1820,5
20231025,110200,235040125,1821,1821,1821,1821,140
20231025,110100,234785185,1820,1820,1821,1820,3
20231025,110000,234779724,1821,1820,1821,1820,110
20231025,105900,234579415,1821,1821,1821,1821,2
20231025,105800,234575773,1820,1820,1820,1820,10
20231025,105700,234557573,1820,1820,1820,1820,0
20231025,105600,234557573,1820,1820,1820,1820,0
20231025,105500,234557573,1820,1820,1820,1820,0
20231025,105400,234557573,1820,1816,1820,1815,41
20231025,105300,234483144,1817,1817,1817,1817,812
20231025,105200,233007740,1820,1820,1820,1820,0
20231025,105100,233007740,1820,1820,1820,1820,0
20231025,105000,233007740,1820,1820,1820,1820,2
20231025,104900,233004100,1820,1820,1820,1814,521
20231025,104800,232057606,1820,1820,1820,1820,337
20231025,104700,231444266,1823,1822,1823,1822,7
20231025,104600,231431506,1823,1823,1823,1822,191
20231025,104500,231083314,1823,1823,1823,1823,0
20231025,104400,231083314,1823,1823,1823,1823,113
20231025,104300,230877315,1823,1823,1823,1823,3
20231025,104200,230871846,1823,1820,1823,1820,2249
20231025,104100,226778641,1816,1816,1816,1816,0
20231025,104000,226778641,1816,1819,1819,1816,2
20231025,103900,226775006,1820,1819,1820,1819,2036
20231025,103800,223071520,1819,1817,1819,1817,3148
20231025,103700,217347983,1817,1817,1817,1817,1
20231025,103600,217346166,1816,1816,1816,1816,483
20231025,103500,216469038,1817,1818,1818,1817,209
20231025,103400,216089207,1818,1818,1818,1818,0
20231025,103300,216089207,1818,1817,1818,1816,413
20231025,103200,215338752,1818,1818,1818,1818,85
20231025,103100,215184222,1818,1818,1818,1818,215
20231025,103000,214793352,1816,1816,1816,1816,20
20231025,102900,214757032,1818,1818,1818,1818,130
20231025,102800,214520692,1818,1818,1818,1818,0
20231025,102700,214520692,1818,1818,1819,1818,284
20231025,102600,214004306,1818,1818,1818,1818,83
20231025,102500,213853412,1818,1817,1818,1817,532
20231025,102400,212886713,1817,1815,1817,1815,5
20231025,102300,212877636,1817,1817,1817,1815,175
20231025,102200,212559665,1817,1817,1817,1817,418
20231025,102100,211800159,1818,1818,1818,1818,90
20231025,102000,211636539,1818,1816,1818,1816,1479
20231025,101900,208948836,1816,1816,1816,1816,101
20231025,101800,208765420,1816,1816,1816,1816,92
20231025,101700,208598348,1816,1816,1816,1816,1011
20231025,101600,206762372,1817,1817,1819,1817,2035
20231025,101500,203062953,1817,1817,1817,1814,1913
20231025,101400,199588877,1816,1812,1816,1812,7618
20231025,101300,185765758,1812,1812,1812,1812,5
20231025,101200,185756698,1812,1812,1812,1812,162
20231025,101100,185463154,1812,1812,1812,1812,101
20231025,101000,185280142,1813,1813,1813,1813,1
20231025,100900,185278329,1812,1812,1812,1812,15
20231025,100800,185251149,1812,1813,1813,1812,215
20231025,100700,184861358,1812,1812,1812,1812,313
20231025,100600,184294202,1808,1812,1812,1808,9503
20231025,100500,167110766,1808,1808,1808,1808,2621
20231025,100400,162371998,1813,1813,1813,1813,0
20231025,100300,162371998,1813,1813,1813,1813,2
20231025,100200,162368372,1810,1810,1813,1810,4259
20231025,100100,154659054,1810,1805,1810,1805,6016
20231025,100000,143787147,1806,1805,1806,1805,423
20231025,095900,143023617,1805,1805,1805,1805,561
20231025,095800,142011012,1806,1806,1806,1806,0
20231025,095700,142011012,1806,1806,1806,1806,24
20231025,095600,141967668,1806,1806,1806,1806,493
20231025,095500,141077310,1806,1807,1807,1806,47
20231025,095400,140992427,1807,1807,1807,1807,1
20231025,095300,140990620,1807,1807,1807,1807,91
20231025,095200,140826183,1807,1807,1807,1807,122
20231025,095100,140605729,1807,1809,1809,1807,358
20231025,095000,139958306,1809,1811,1811,1809,568
20231025,094900,138930228,1814,1814,1814,1814,1
20231025,094800,138928414,1815,1813,1815,1806,305
20231025,094700,138376456,1815,1808,1815,1808,4510
20231025,094600,130222320,1808,1802,1808,1802,62
20231025,094500,130110368,1808,1808,1808,1808,101
20231025,094400,129927760,1802,1801,1808,1801,51
20231025,094300,129835848,1808,1807,1808,1803,5653
20231025,094200,119639174,1808,1811,1811,1807,912
20231025,094100,117988822,1815,1812,1815,1811,400
20231025,094000,117264158,1812,1816,1816,1812,141
20231025,093900,117008654,1816,1816,1816,1815,962
20231025,093800,115262573,1816,1818,1818,1816,1057
20231025,093700,113341727,1818,1818,1818,1818,167
20231025,093600,113038121,1817,1815,1817,1815,447
20231025,093500,112226333,1815,1811,1815,1811,7951
20231025,093400,97808726,1811,1809,1812,1809,3673
20231025,093300,91163266,1808,1808,1809,1808,241
20231025,093200,90727438,1808,1809,1809,1808,367
20231025,093100,90063536,1809,1809,1809,1809,0
20231025,093000,90063536,1809,1809,1809,1809,0
20231025,092900,90063536,1809,1809,1809,1809,2
20231025,092800,90059918,1809,1809,1809,1809,1
20231025,092700,90058109,1805,1807,1807,1805,1424
20231025,092600,87487593,1805,1805,1805,1805,0
20231025,092500,87487593,1805,1805,1805,1805,0
20231025,092400,87487593,1805,1806,1810,1805,5029
20231025,092300,78399197,1806,1800,1806,1800,14197
20231025,092200,52806528,1798,1798,1798,1798,5
20231025,092100,52797538,1798,1800,1800,1798,7
20231025,092000,52784950,1798,1798,1798,1798,10
20231025,091900,52766970,1800,1800,1800,1800,100
20231025,091800,52586970,1799,1800,1800,1799,37
20231025,091700,52520372,1800,1800,1800,1800,5
20231025,091600,52511372,1800,1800,1800,1800,950
20231025,091500,50801372,1800,1800,1800,1797,302
20231025,091400,50258342,1800,1801,1802,1799,1007
20231025,091300,48446586,1802,1803,1803,1800,1309
20231025,091200,46088476,1803,1802,1804,1802,3629
20231025,091100,39543960,1803,1800,1803,1799,133
20231025,091000,39304189,1800,1803,1803,1800,1006
20231025,090900,37491288,1803,1798,1804,1798,5914
20231025,090800,26850359,1795,1795,1795,1795,1733
20231025,090700,23739624,1795,1795,1795,1795,96
20231025,090600,23567304,1794,1794,1794,1794,948
20231025,090500,21866592,1794,1795,1795,1794,204
20231025,090400,21500516,1795,1795,1795,1795,1905
20231025,090300,18081041,1797,1797,1797,1797,100
20231025,090200,17901341,1795,1795,1795,1793,5879
20231025,090100,7348558,1795,1798,1799,1795,1274
20231025,090000,5060898,1799,1799,1799,1799,2442