stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185400,9050066831,1787,1787,1787,1787,21843
20231006,185300,9050066831,1787,1787,1787,1787,0
20231006,185200,9050066831,1787,1787,1787,1787,0
20231006,185100,9050066831,1787,1787,1787,1787,0
20231006,185000,9050066831,1787,1787,1787,1787,0
20231006,184900,9050066831,1787,1787,1787,1787,0
20231006,184800,9050066831,1787,1787,1787,1787,0
20231006,184700,9050066831,1787,1787,1787,1787,0
20231006,184600,9050066831,1787,1787,1787,1787,0
20231006,184500,9050066831,1787,1787,1787,1787,0
20231006,184400,9050066831,1787,1787,1787,1787,0
20231006,184300,9050066831,1787,1787,1787,1787,0
20231006,184200,9050066831,1787,1787,1787,1787,0
20231006,184100,9050066831,1787,1787,1787,1787,0
20231006,184000,9050066831,1787,1787,1787,1787,0
20231006,183900,9050066831,1787,1787,1787,1787,0
20231006,183800,9050066831,1787,1787,1787,1787,0
20231006,183700,9050066831,1787,1787,1787,1787,0
20231006,183600,9050066831,1787,1787,1787,1787,0
20231006,183500,9050066831,1787,1787,1787,1787,0
20231006,183400,9050066831,1787,1787,1787,1787,0
20231006,183300,9050066831,1787,1787,1787,1787,0
20231006,183200,9050066831,1787,1787,1787,1787,0
20231006,183100,9050066831,1787,1787,1787,1787,0
20231006,183000,9050066831,1787,1787,1787,1787,0
20231006,182900,9050066831,1787,1787,1787,1787,0
20231006,182800,9050066831,1787,1787,1787,1787,0
20231006,182700,9050066831,1787,1787,1787,1787,0
20231006,182600,9050066831,1787,1787,1787,1787,0
20231006,182500,9050066831,1787,1787,1787,1787,0
20231006,182400,9050066831,1787,1787,1787,1787,21843
20231006,182300,9050066831,1787,1787,1787,1787,0
20231006,182200,9050066831,1787,1787,1787,1787,0
20231006,182100,9050066831,1787,1787,1787,1787,0
20231006,182000,9050066831,1787,1787,1787,1787,0
20231006,181900,9050066831,1787,1787,1787,1787,0
20231006,181800,9050066831,1787,1787,1787,1787,0
20231006,181700,9050066831,1787,1787,1787,1787,0
20231006,181600,9050066831,1787,1787,1787,1787,0
20231006,181500,9050066831,1787,1787,1787,1787,0
20231006,181400,9050066831,1787,1787,1787,1787,0
20231006,181300,9050066831,1787,1787,1787,1787,0
20231006,181200,9050066831,1787,1787,1787,1787,0
20231006,181100,9050066831,1787,1787,1787,1787,0
20231006,181000,9050066831,1787,1787,1787,1787,0
20231006,180900,9050066831,1787,1787,1787,1787,0
20231006,180800,9050066831,1787,1787,1787,1787,0
20231006,180700,9050066831,1787,1787,1787,1787,0
20231006,180600,9050066831,1787,1787,1787,1787,0
20231006,180500,9050066831,1787,1787,1787,1787,0
20231006,180400,9050066831,1787,1787,1787,1787,0
20231006,180300,9050066831,1787,1787,1787,1787,0
20231006,180200,9050066831,1787,1787,1787,1787,0
20231006,180100,9050066831,1787,1787,1787,1787,0
20231006,180000,9050066831,1787,1787,1787,1787,0
20231006,175900,9050066831,1787,1787,1787,1787,0
20231006,175800,9050066831,1787,1787,1787,1787,0
20231006,175700,9050066831,1787,1787,1787,1787,0
20231006,175600,9050066831,1787,1787,1787,1787,0
20231006,175500,9050066831,1787,1787,1787,1787,0
20231006,175400,9050066831,1787,1787,1787,1787,21843
20231006,175300,9050066831,1787,1787,1787,1787,0
20231006,175200,9050066831,1787,1787,1787,1787,0
20231006,175100,9050066831,1787,1787,1787,1787,0
20231006,175000,9050066831,1787,1787,1787,1787,0
20231006,174900,9050066831,1787,1787,1787,1787,0
20231006,174800,9050066831,1787,1787,1787,1787,0
20231006,174700,9050066831,1787,1787,1787,1787,0
20231006,174600,9050066831,1787,1787,1787,1787,0
20231006,174500,9050066831,1787,1787,1787,1787,0
20231006,174400,9050066831,1787,1787,1787,1787,0
20231006,174300,9050066831,1787,1787,1787,1787,0
20231006,174200,9050066831,1787,1787,1787,1787,0
20231006,174100,9050066831,1787,1787,1787,1787,0
20231006,174000,9050066831,1787,1787,1787,1787,0
20231006,173900,9050066831,1787,1787,1787,1787,0
20231006,173800,9050066831,1787,1787,1787,1787,0
20231006,173700,9050066831,1787,1787,1787,1787,0
20231006,173600,9050066831,1787,1787,1787,1787,0
20231006,173500,9050066831,1787,1787,1787,1787,0
20231006,173400,9050066831,1787,1787,1787,1787,0
20231006,173300,9050066831,1787,1787,1787,1787,0
20231006,173200,9050066831,1787,1787,1787,1787,0
20231006,173100,9050066831,1787,1787,1787,1787,0
20231006,173000,9050066831,1787,1787,1787,1787,0
20231006,172900,9050066831,1787,1787,1787,1787,0
20231006,172800,9050066831,1787,1787,1787,1787,0
20231006,172700,9050066831,1787,1787,1787,1787,0
20231006,172600,9050066831,1787,1787,1787,1787,0
20231006,172500,9050066831,1787,1787,1787,1787,0
20231006,172400,9050066831,1787,1787,1787,1787,21843
20231006,172300,9050066831,1787,1787,1787,1787,0
20231006,172200,9050066831,1787,1787,1787,1787,0
20231006,172100,9050066831,1787,1787,1787,1787,0
20231006,172000,9050066831,1787,1787,1787,1787,0
20231006,171900,9050066831,1787,1787,1787,1787,0
20231006,171800,9050066831,1787,1787,1787,1787,0
20231006,171700,9050066831,1787,1787,1787,1787,0
20231006,171600,9050066831,1787,1787,1787,1787,0
20231006,171500,9050066831,1787,1787,1787,1787,0
20231006,171400,9050066831,1787,1787,1787,1787,0
20231006,171300,9050066831,1787,1787,1787,1787,0
20231006,171200,9050066831,1787,1787,1787,1787,0
20231006,171100,9050066831,1787,1787,1787,1787,0
20231006,171000,9050066831,1787,1787,1787,1787,0
20231006,170900,9050066831,1787,1787,1787,1787,0
20231006,170800,9050066831,1787,1787,1787,1787,0
20231006,170700,9050066831,1787,1787,1787,1787,0
20231006,170600,9050066831,1787,1787,1787,1787,0
20231006,170500,9050066831,1787,1787,1787,1787,0
20231006,170400,9050066831,1787,1787,1787,1787,0
20231006,170300,9050066831,1787,1787,1787,1787,0
20231006,170200,9050066831,1787,1787,1787,1787,0
20231006,170100,9050066831,1787,1787,1787,1787,0
20231006,170000,9050066831,1787,1787,1787,1787,0
20231006,165900,9050066831,1787,1787,1787,1787,0
20231006,165800,9050066831,1787,1787,1787,1787,0
20231006,165700,9050066831,1787,1787,1787,1787,0
20231006,165600,9050066831,1787,1787,1787,1787,0
20231006,165500,9050066831,1787,1787,1787,1787,0
20231006,165400,9050066831,1787,1787,1787,1787,21843
20231006,165300,9050066831,1787,1787,1787,1787,0
20231006,165200,9050066831,1787,1787,1787,1787,0
20231006,165100,9050066831,1787,1787,1787,1787,0
20231006,165000,9050066831,1787,1787,1787,1787,0
20231006,164900,9050066831,1787,1787,1787,1787,0
20231006,164800,9050066831,1787,1787,1787,1787,0
20231006,164700,9050066831,1787,1787,1787,1787,0
20231006,164600,9050066831,1787,1787,1787,1787,0
20231006,164500,9050066831,1787,1787,1787,1787,0
20231006,164400,9050066831,1787,1787,1787,1787,0
20231006,164300,9050066831,1787,1787,1787,1787,0
20231006,164200,9050066831,1787,1787,1787,1787,0
20231006,164100,9050066831,1787,1787,1787,1787,0
20231006,164000,9050066831,1787,1787,1787,1787,0
20231006,163900,9050066831,1787,1787,1787,1787,0
20231006,163800,9050066831,1787,1787,1787,1787,0
20231006,163700,9050066831,1787,1787,1787,1787,0
20231006,163600,9050066831,1787,1787,1787,1787,0
20231006,163500,9050066831,1787,1787,1787,1787,0
20231006,163400,9050066831,1787,1787,1787,1787,0
20231006,163300,9050066831,1787,1787,1787,1787,0
20231006,163200,9050066831,1787,1787,1787,1787,0
20231006,163100,9050066831,1787,1787,1787,1787,0
20231006,163000,9050066831,1787,1787,1787,1787,0
20231006,162900,9050066831,1787,1787,1787,1787,0
20231006,162800,9050066831,1787,1787,1787,1787,0
20231006,162700,9050066831,1787,1787,1787,1787,0
20231006,162600,9050066831,1787,1787,1787,1787,0
20231006,162500,9050066831,1787,1787,1787,1787,0
20231006,162400,9050066831,1787,1787,1787,1787,21843
20231006,162300,9050066831,1787,1787,1787,1787,0
20231006,162200,9050066831,1787,1787,1787,1787,0
20231006,162100,9050066831,1787,1787,1787,1787,0
20231006,162000,9050066831,1787,1787,1787,1787,0
20231006,161900,9050066831,1787,1787,1787,1787,0
20231006,161800,9050066831,1787,1787,1787,1787,0
20231006,161700,9050066831,1787,1787,1787,1787,0
20231006,161600,9050066831,1787,1787,1787,1787,0
20231006,161500,9050066831,1787,1787,1787,1787,0
20231006,161400,9050066831,1787,1787,1787,1787,0
20231006,161300,9050066831,1787,1787,1787,1787,0
20231006,161200,9050066831,1787,1787,1787,1787,0
20231006,161100,9050066831,1787,1787,1787,1787,0
20231006,161000,9050066831,1787,1787,1787,1787,0
20231006,160900,9050066831,1787,1787,1787,1787,0
20231006,160800,9050066831,1787,1787,1787,1787,0
20231006,160700,9050066831,1787,1787,1787,1787,0
20231006,160600,9050066831,1787,1787,1787,1787,0
20231006,160500,9050066831,1787,1787,1787,1787,0
20231006,160400,9050066831,1787,1787,1787,1787,0
20231006,160300,9050066831,1787,1787,1787,1787,0
20231006,160200,9050066831,1787,1787,1787,1787,0
20231006,160100,9050066831,1787,1787,1787,1787,0
20231006,160000,9050066831,1787,1787,1787,1787,0
20231006,155900,9050066831,1787,1787,1787,1787,0
20231006,155800,9050066831,1787,1787,1787,1787,0
20231006,155700,9050066831,1787,1787,1787,1787,0
20231006,155600,9050066831,1787,1787,1787,1787,0
20231006,155500,9050066831,1787,1787,1787,1787,0
20231006,155400,9050066831,1787,1787,1787,1787,21843
20231006,155300,9050066831,1787,1787,1787,1787,0
20231006,155200,9050066831,1787,1787,1787,1787,0
20231006,155100,9050066831,1787,1787,1787,1787,0
20231006,155000,9050066831,1787,1787,1787,1787,0
20231006,154900,9050066831,1787,1787,1787,1787,0
20231006,154800,9050066831,1787,1787,1787,1787,0
20231006,154700,9050066831,1787,1787,1787,1787,0
20231006,154600,9050066831,1787,1787,1787,1787,0
20231006,154500,9050066831,1787,1787,1787,1787,0
20231006,154400,9050066831,1787,1787,1787,1787,0
20231006,154300,9050066831,1787,1787,1787,1787,0
20231006,154200,9050066831,1787,1787,1787,1787,0
20231006,154100,9050066831,1787,1787,1787,1787,0
20231006,154000,9050066831,1787,1787,1787,1787,0
20231006,153900,9050066831,1787,1787,1787,1787,0
20231006,153800,9050066831,1787,1787,1787,1787,0
20231006,153700,9050066831,1787,1787,1787,1787,0
20231006,153600,9050066831,1787,1787,1787,1787,0
20231006,153500,9050066831,1787,1787,1787,1787,0
20231006,153400,9050066831,1787,1787,1787,1787,0
20231006,153300,9050066831,1787,1787,1787,1787,0
20231006,153200,9050066831,1787,1787,1787,1787,0
20231006,153100,9050066831,1787,1787,1787,1787,0
20231006,153000,9050066831,1787,1787,1787,1787,21843
20231006,152900,9011033390,1769,1769,1769,1769,0
20231006,152800,9011033390,1769,1769,1769,1769,0
20231006,152700,9011033390,1769,1769,1769,1769,0
20231006,152600,9011033390,1769,1769,1769,1769,0
20231006,152500,9011033390,1769,1769,1769,1769,0
20231006,152400,9011033390,1769,1769,1769,1769,0
20231006,152300,9011033390,1769,1769,1769,1769,0
20231006,152200,9011033390,1769,1769,1769,1769,0
20231006,152100,9011033390,1769,1769,1769,1769,0
20231006,152000,9011033390,1769,1769,1769,1769,0
20231006,151900,9011033390,1769,1772,1781,1768,7780
20231006,151800,8997260015,1780,1783,1783,1771,1334
20231006,151700,8994888054,1784,1788,1792,1784,3403
20231006,151600,8988809124,1792,1792,1794,1792,1428
20231006,151500,8986250042,1795,1795,1795,1790,2329
20231006,151400,8982075300,1795,1785,1796,1785,7582
20231006,151300,8968477562,1787,1796,1796,1782,11094
20231006,151200,8948649180,1792,1798,1798,1783,7917
20231006,151100,8934467297,1798,1798,1798,1794,399
20231006,151000,8933750791,1798,1799,1799,1798,853
20231006,150900,8932217065,1799,1798,1800,1793,11701
20231006,150800,8911185353,1798,1799,1799,1793,278
20231006,150700,8910685781,1799,1799,1799,1798,501
20231006,150600,8909784628,1800,1800,1801,1792,3770
20231006,150500,8903004033,1800,1797,1800,1797,4928
20231006,150400,8894138536,1792,1795,1797,1792,1722
20231006,150300,8891047364,1797,1797,1797,1797,1107
20231006,150200,8889058085,1797,1794,1797,1794,434
20231006,150100,8888278869,1793,1799,1799,1793,1526
20231006,150000,8885537851,1799,1797,1800,1797,1836
20231006,145900,8882235903,1797,1796,1797,1793,515
20231006,145800,8881310645,1796,1793,1796,1792,7592
20231006,145700,8867700752,1792,1798,1798,1792,2818
20231006,145600,8862648882,1798,1799,1799,1792,3128
20231006,145500,8857024671,1799,1801,1802,1799,1514
20231006,145400,8854299211,1801,1793,1801,1791,9301
20231006,145300,8837596969,1793,1792,1794,1792,1749
20231006,145200,8834461257,1789,1789,1792,1789,1391
20231006,145100,8831972466,1789,1784,1789,1782,694
20231006,145000,8830735709,1781,1781,1785,1781,1390
20231006,144900,8828258747,1781,1787,1788,1781,72
20231006,144800,8828130142,1788,1780,1788,1779,1178
20231006,144700,8826031346,1780,1789,1789,1780,11764
20231006,144600,8805058266,1789,1789,1789,1787,272
20231006,144500,8804571748,1789,1790,1790,1789,1109
20231006,144400,8802586745,1790,1790,1792,1790,1405
20231006,144300,8800070835,1792,1791,1793,1791,1024
20231006,144200,8798235450,1787,1784,1787,1784,797
20231006,144100,8796812444,1785,1786,1787,1785,354
20231006,144000,8796180235,1786,1789,1791,1786,414
20231006,143900,8795440172,1792,1782,1793,1782,1070
20231006,143800,8793533200,1782,1782,1787,1781,5222
20231006,143700,8784230395,1781,1794,1794,1781,9250
20231006,143600,8767704705,1794,1794,1794,1792,2149
20231006,143500,8763850759,1794,1794,1797,1794,221
20231006,143400,8763454282,1794,1796,1797,1794,624
20231006,143300,8762334044,1797,1797,1798,1796,567
20231006,143200,8761315257,1796,1796,1797,1793,1181
20231006,143100,8759196494,1796,1797,1797,1796,172
20231006,143000,8758887433,1794,1794,1795,1793,7291
20231006,142900,8745807294,1794,1795,1796,1794,1047
20231006,142800,8743927859,1795,1797,1797,1795,3891
20231006,142700,8736942398,1796,1808,1808,1796,528
20231006,142600,8735992250,1810,1796,1815,1796,2519
20231006,142500,8731439968,1795,1797,1799,1793,1508
20231006,142400,8728732752,1795,1793,1795,1793,323
20231006,142300,8728153273,1793,1794,1794,1793,650
20231006,142200,8726987493,1798,1800,1800,1790,6148
20231006,142100,8715955728,1802,1802,1803,1802,763
20231006,142000,8714580675,1802,1800,1802,1800,674
20231006,141900,8713366327,1800,1800,1800,1800,1712
20231006,141800,8710284727,1800,1796,1800,1795,563
20231006,141700,8709273682,1797,1802,1803,1795,105
20231006,141600,8709084731,1795,1802,1802,1794,2910
20231006,141500,8703858138,1802,1800,1802,1795,6748
20231006,141400,8691736926,1802,1806,1806,1800,10255
20231006,141300,8673269204,1805,1811,1819,1805,6909
20231006,141200,8660714069,1810,1799,1810,1799,7385
20231006,141100,8647391069,1799,1796,1799,1796,645
20231006,141000,8646231706,1792,1793,1796,1792,4166
20231006,140900,8638765991,1792,1797,1798,1792,2498
20231006,140800,8634288445,1799,1793,1799,1793,512
20231006,140700,8633370362,1793,1795,1797,1792,7505
20231006,140600,8619904178,1804,1794,1804,1794,2194
20231006,140500,8615948740,1794,1802,1802,1794,2074
20231006,140400,8612216853,1802,1804,1804,1802,1565
20231006,140300,8609393596,1804,1798,1804,1798,7786
20231006,140200,8595381048,1799,1793,1800,1793,378
20231006,140100,8594702137,1793,1800,1800,1793,1019
20231006,140000,8592874737,1800,1797,1802,1793,3133
20231006,135900,8587250787,1802,1804,1804,1797,524
20231006,135800,8586305871,1805,1805,1805,1800,1449
20231006,135700,8583690573,1805,1809,1809,1795,2756
20231006,135600,8578710886,1807,1800,1807,1791,2932
20231006,135500,8573432285,1800,1800,1800,1790,2772
20231006,135400,8568457915,1800,1800,1802,1788,3737
20231006,135300,8561761087,1796,1800,1803,1788,4040
20231006,135200,8554515035,1802,1802,1805,1792,1148
20231006,135100,8552448699,1802,1808,1811,1802,1753
20231006,135000,8549282264,1809,1799,1811,1799,7216
20231006,134900,8536263229,1789,1790,1800,1788,2559
20231006,134800,8531681069,1790,1808,1810,1790,9271
20231006,134700,8514988263,1808,1810,1818,1808,4202
20231006,134600,8507378383,1808,1803,1820,1803,6502
20231006,134500,8495606730,1803,1798,1825,1794,14610
20231006,134400,8469263604,1798,1800,1800,1783,12483
20231006,134300,8446854642,1800,1813,1829,1794,47925
20231006,134200,8359853936,1813,1761,1814,1760,40913
20231006,134100,8287034314,1761,1760,1766,1757,7628
20231006,134000,8273593969,1760,1757,1764,1752,6123
20231006,133900,8262835584,1753,1752,1763,1752,7981
20231006,133800,8248818066,1752,1762,1762,1750,28156
20231006,133700,8199447643,1762,1764,1774,1761,9302
20231006,133600,8183036835,1762,1779,1783,1759,34729
20231006,133500,8121709238,1780,1781,1781,1770,13997
20231006,133400,8096838115,1781,1798,1800,1781,32664
20231006,133300,8038413288,1798,1816,1818,1798,36473
20231006,133200,7972534909,1816,1842,1842,1800,49820
20231006,133100,7881447746,1833,1846,1846,1830,42954
20231006,133000,7802555069,1843,1850,1865,1842,138427
20231006,132900,7545773815,1852,1777,1857,1777,208460
20231006,132800,7163783975,1776,1762,1776,1761,7974
20231006,132700,7149706274,1762,1765,1765,1762,9444
20231006,132600,7133056707,1768,1770,1770,1764,484
20231006,132500,7132202206,1770,1764,1770,1764,77
20231006,132400,7132065952,1764,1766,1766,1764,951
20231006,132300,7130388371,1773,1765,1774,1764,192
20231006,132200,7130049295,1775,1767,1775,1764,67
20231006,132100,7129930782,1767,1766,1767,1763,4217
20231006,132000,7122489554,1766,1769,1777,1765,2676
20231006,131900,7117760976,1776,1768,1776,1768,558
20231006,131800,7116773867,1770,1770,1770,1768,129
20231006,131700,7116545575,1776,1774,1776,1774,801
20231006,131600,7115123489,1774,1772,1774,1772,238
20231006,131500,7114701331,1774,1774,1774,1774,0
20231006,131400,7114701331,1774,1773,1774,1770,1224
20231006,131300,7112534272,1773,1773,1773,1771,304
20231006,131200,7111995286,1770,1769,1770,1769,752
20231006,131100,7110664977,1767,1767,1767,1767,191
20231006,131000,7110327480,1766,1773,1773,1766,2814
20231006,130900,7105354365,1773,1779,1779,1773,329
20231006,130800,7104770764,1779,1779,1779,1779,1
20231006,130700,7104768985,1774,1779,1779,1774,7
20231006,130600,7104756552,1773,1779,1779,1773,918
20231006,130500,7103128886,1779,1779,1779,1776,2155
20231006,130400,7099296791,1779,1781,1781,1779,4031
20231006,130300,7092122221,1780,1780,1780,1779,374
20231006,130200,7091456759,1782,1782,1782,1782,422
20231006,130100,7090704755,1782,1781,1782,1777,122
20231006,130000,7090487522,1781,1776,1781,1776,24
20231006,125900,7090444893,1776,1781,1781,1776,229
20231006,125800,7090037203,1770,1780,1780,1770,311
20231006,125700,7089485925,1780,1782,1782,1780,37
20231006,125600,7089420063,1782,1780,1782,1772,1417
20231006,125500,7086895255,1779,1779,1779,1779,653
20231006,125400,7085733568,1770,1771,1781,1770,782
20231006,125300,7084347293,1782,1784,1784,1771,116
20231006,125200,7084140502,1784,1773,1784,1773,52
20231006,125100,7084047773,1770,1776,1776,1767,8678
20231006,125000,7068666640,1776,1776,1777,1776,1804
20231006,124900,7065462725,1780,1782,1784,1780,7114
20231006,124800,7052786371,1782,1782,1785,1781,1971
20231006,124700,7049273364,1782,1781,1782,1781,201
20231006,124600,7048915313,1781,1778,1781,1775,2382
20231006,124500,7044676340,1778,1775,1778,1773,1052
20231006,124400,7042810939,1773,1772,1773,1772,1877
20231006,124300,7039484507,1772,1773,1773,1772,2350
20231006,124200,7035319817,1773,1772,1773,1772,2037
20231006,124100,7031709100,1772,1775,1778,1769,2472
20231006,124000,7027326896,1780,1779,1780,1770,8469
20231006,123900,7012330535,1779,1782,1782,1779,1758
20231006,123800,7009201270,1782,1784,1784,1781,4611
20231006,123700,7000981881,1784,1783,1784,1782,737
20231006,123600,6999667691,1784,1791,1792,1783,13321
20231006,123500,6975828248,1791,1785,1792,1784,8276
20231006,123400,6961032660,1784,1779,1784,1773,4334
20231006,123300,6953320027,1775,1780,1797,1775,27033
20231006,123200,6905035211,1780,1768,1780,1766,6320
20231006,123100,6893827889,1766,1768,1769,1765,2604
20231006,123000,6889225063,1765,1766,1769,1762,3089
20231006,122900,6883767978,1762,1768,1768,1762,2702
20231006,122800,6879001365,1762,1768,1768,1760,2770
20231006,122700,6874124727,1768,1761,1768,1760,1012
20231006,122600,6872342559,1764,1768,1768,1763,2596
20231006,122500,6867765245,1769,1764,1769,1763,2339
20231006,122400,6863640913,1764,1762,1765,1760,4514
20231006,122300,6855682431,1763,1769,1771,1763,1123
20231006,122200,6853699650,1766,1759,1766,1759,1170
20231006,122100,6851636813,1762,1763,1763,1754,14548
20231006,122000,6826054259,1763,1768,1768,1763,1656
20231006,121900,6823129215,1769,1770,1770,1768,1805
20231006,121800,6819935054,1770,1770,1771,1769,2015
20231006,121700,6816367475,1770,1779,1779,1770,1798
20231006,121600,6813181674,1779,1777,1780,1777,3553
20231006,121500,6806861653,1777,1778,1778,1775,3214
20231006,121400,6801153692,1778,1789,1789,1773,579
20231006,121300,6800118696,1790,1799,1799,1771,1995
20231006,121200,6796556224,1787,1765,1801,1763,12753
20231006,121100,6773783512,1764,1767,1767,1763,2964
20231006,121000,6768550701,1766,1766,1771,1766,680
20231006,120900,6767348697,1771,1768,1775,1763,2080
20231006,120800,6763676820,1770,1778,1778,1770,3733
20231006,120700,6757059373,1779,1778,1779,1778,327
20231006,120600,6756477650,1778,1779,1779,1774,110
20231006,120500,6756282111,1779,1771,1779,1770,803
20231006,120400,6754859529,1770,1781,1781,1770,3149
20231006,120300,6749279931,1781,1771,1781,1770,6838
20231006,120200,6737174427,1770,1785,1785,1770,6010
20231006,120100,6726498297,1785,1798,1798,1783,1736
20231006,120000,6723389628,1798,1800,1808,1798,18733
20231006,115900,6689640948,1800,1770,1800,1770,7083
20231006,115800,6677009620,1771,1765,1771,1762,10231
20231006,115700,6658949963,1765,1767,1767,1764,5434
20231006,115600,6649359925,1769,1769,1770,1769,2594
20231006,115500,6644770660,1769,1777,1777,1766,2235
20231006,115400,6640808723,1777,1777,1788,1776,8829
20231006,115300,6625050970,1774,1773,1780,1773,13365
20231006,115200,6601310435,1773,1767,1774,1765,3236
20231006,115100,6595587848,1765,1776,1776,1764,5782
20231006,115000,6585363376,1777,1780,1780,1774,2661
20231006,114900,6580634829,1777,1769,1777,1769,4527
20231006,114800,6572609429,1769,1779,1779,1764,11686
20231006,114700,6551914173,1779,1797,1797,1779,8079
20231006,114600,6537502073,1796,1798,1798,1796,1401
20231006,114500,6534984305,1798,1784,1799,1784,6613
20231006,114400,6523161060,1784,1790,1790,1784,3423
20231006,114300,6517046315,1790,1783,1794,1781,15206
20231006,114200,6489930868,1783,1777,1792,1776,12161
20231006,114100,6468255286,1786,1796,1803,1771,11020
20231006,114000,6448563452,1796,1803,1804,1796,5959
20231006,113900,6437836019,1803,1801,1807,1801,3744
20231006,113800,6431080972,1800,1808,1810,1799,2787
20231006,113700,6426044683,1810,1808,1810,1799,3821
20231006,113600,6419142117,1808,1809,1809,1793,3217
20231006,113500,6413336710,1808,1800,1808,1791,9572
20231006,113400,6396063982,1800,1801,1807,1791,5689
20231006,113300,6385841002,1801,1812,1812,1801,3209
20231006,113200,6380042197,1812,1813,1813,1807,9297
20231006,113100,6363206888,1812,1811,1817,1805,23811
20231006,113000,6320027975,1811,1789,1816,1789,38454
20231006,112900,6250423402,1789,1765,1792,1765,16909
20231006,112800,6220294596,1771,1778,1780,1760,16234
20231006,112700,6191618313,1780,1782,1783,1762,36265
20231006,112600,6127430078,1782,1794,1794,1782,10596
20231006,112500,6108502246,1794,1800,1800,1793,2851
20231006,112400,6103383908,1800,1791,1805,1790,13463
20231006,112300,6079170488,1787,1789,1798,1781,23039
20231006,112200,6038025543,1787,1808,1809,1785,48225
20231006,112100,5951362896,1808,1826,1826,1808,29714
20231006,112000,5897504654,1826,1822,1829,1816,9098
20231006,111900,5880932386,1821,1833,1833,1821,12337
20231006,111800,5858363314,1833,1842,1842,1831,18413
20231006,111700,5824502874,1842,1837,1846,1832,36203
20231006,111600,5757934308,1839,1820,1845,1818,45073
20231006,111500,5675350569,1820,1815,1838,1810,41242
20231006,111400,5600246524,1814,1821,1825,1813,17159
20231006,111300,5569041706,1821,1831,1831,1809,50870
20231006,111200,5476635297,1826,1836,1838,1824,80000
20231006,111100,5330265758,1838,1863,1867,1836,42192
20231006,111000,5252019973,1864,1867,1874,1850,81736
20231006,110900,5099594468,1866,1856,1870,1854,76956
20231006,110800,4956183230,1854,1839,1860,1831,55929
20231006,110700,4853305206,1840,1868,1868,1832,66159
20231006,110600,4731317311,1869,1861,1874,1857,38739
20231006,110500,4659039564,1868,1873,1875,1859,35641
20231006,110400,4592496998,1874,1873,1879,1862,42320
20231006,110300,4513312799,1874,1862,1898,1855,136248
20231006,110200,4258009817,1865,1898,1903,1862,149135
20231006,110100,3978685729,1898,1894,1917,1894,119762
20231006,110000,3750477355,1895,1906,1910,1890,120575
20231006,105900,3521445552,1906,1924,1942,1901,151487
20231006,105800,3230554503,1920,1919,1924,1892,152018
20231006,105700,2941104328,1919,1940,1943,1905,183568
20231006,105600,2588518483,1942,1902,1970,1901,438318
20231006,105500,1738108654,1902,1824,1908,1812,385011
20231006,105400,1019930379,1826,1846,1850,1774,275293
20231006,105300,519492353,1765,1765,1765,1765,0
20231006,105200,519492353,1765,1753,1765,1753,14097
20231006,105100,494680001,1753,1667,1753,1667,63591
20231006,105000,386438098,1667,1667,1667,1667,306
20231006,104900,385927996,1661,1661,1661,1661,0
20231006,104800,385927996,1661,1667,1667,1661,191
20231006,104700,385610612,1665,1665,1665,1665,75
20231006,104600,385485737,1661,1661,1661,1661,356
20231006,104500,384894421,1671,1671,1671,1661,68
20231006,104400,384780953,1671,1671,1671,1671,5
20231006,104300,384772598,1671,1672,1672,1671,12
20231006,104200,384752544,1671,1672,1672,1671,522
20231006,104100,383880252,1671,1668,1672,1668,128
20231006,104000,383666367,1665,1661,1665,1661,242
20231006,103900,383263545,1665,1665,1665,1665,43
20231006,103800,383191950,1665,1660,1666,1660,2172
20231006,103700,379582926,1660,1660,1660,1659,2102
20231006,103600,376093644,1659,1651,1660,1650,1518
20231006,103500,373582176,1658,1655,1658,1655,10
20231006,103400,373565613,1650,1655,1655,1650,356
20231006,103300,372976522,1655,1650,1655,1648,2348
20231006,103200,369094906,1650,1656,1656,1650,1112
20231006,103100,367259591,1651,1653,1653,1651,250
20231006,103000,366846365,1653,1656,1656,1653,1074
20231006,102900,365068421,1659,1656,1659,1653,2603
20231006,102800,360760306,1657,1659,1659,1657,424
20231006,102700,360057310,1659,1665,1665,1659,768
20231006,102600,358781329,1665,1665,1665,1665,109
20231006,102500,358599844,1660,1660,1660,1660,750
20231006,102400,357354844,1660,1662,1670,1659,1865
20231006,102300,354254976,1677,1678,1678,1677,702
20231006,102200,353077130,1678,1668,1678,1653,5758
20231006,102100,343466301,1654,1671,1681,1651,3170
20231006,102000,338196550,1671,1682,1686,1666,10243
20231006,101900,320962501,1682,1656,1682,1655,11278
20231006,101800,302053951,1656,1652,1673,1652,8103
20231006,101700,288558367,1652,1663,1673,1641,33351
20231006,101600,233605190,1662,1664,1688,1660,25562
20231006,101500,190849971,1674,1626,1693,1626,38176
20231006,101400,127467262,1633,1628,1633,1627,2376
20231006,101300,123600316,1628,1628,1628,1628,5
20231006,101200,123592176,1628,1628,1628,1628,700
20231006,101100,122452576,1628,1628,1628,1628,20
20231006,101000,122420016,1633,1633,1633,1633,50
20231006,100900,122338366,1634,1634,1634,1634,0
20231006,100800,122338366,1634,1634,1634,1634,8
20231006,100700,122325294,1634,1634,1634,1634,2
20231006,100600,122322026,1635,1635,1635,1635,0
20231006,100500,122322026,1635,1635,1635,1635,6
20231006,100400,122312216,1636,1636,1636,1636,0
20231006,100300,122312216,1636,1636,1636,1636,11
20231006,100200,122294220,1636,1636,1636,1636,1
20231006,100100,122292584,1638,1637,1638,1637,1724
20231006,100000,119470395,1637,1628,1637,1628,8278
20231006,095900,105928857,1629,1629,1629,1629,0
20231006,095800,105928857,1629,1629,1629,1629,220
20231006,095700,105570477,1629,1629,1629,1629,1
20231006,095600,105568848,1629,1629,1629,1629,100
20231006,095500,105405948,1633,1633,1633,1633,1
20231006,095400,105404315,1636,1636,1636,1636,4
20231006,095300,105397771,1636,1636,1636,1636,2009
20231006,095200,102111047,1636,1636,1636,1635,408
20231006,095100,101443760,1635,1626,1635,1626,1219
20231006,095000,99458761,1625,1623,1625,1623,1614
20231006,094900,96838067,1623,1621,1623,1620,1920
20231006,094800,93725383,1618,1619,1621,1618,1788
20231006,094700,90829941,1619,1619,1619,1619,7
20231006,094600,90818608,1619,1619,1619,1619,22
20231006,094500,90782990,1619,1615,1619,1615,187
20231006,094400,90480879,1614,1618,1622,1614,891
20231006,094300,89038847,1624,1620,1624,1619,276
20231006,094200,88590693,1621,1623,1623,1621,37
20231006,094100,88530653,1624,1622,1624,1621,207
20231006,094000,88194498,1622,1626,1626,1622,249
20231006,093900,87790564,1625,1625,1625,1625,1
20231006,093800,87788939,1627,1630,1630,1627,3
20231006,093700,87784053,1632,1632,1632,1632,0
20231006,093600,87784053,1632,1628,1632,1628,1272
20231006,093500,85710077,1624,1618,1625,1618,233
20231006,093400,85331924,1615,1618,1618,1615,6465
20231006,093300,74877992,1617,1626,1626,1617,2466
20231006,093200,70876892,1627,1628,1628,1627,231
20231006,093100,70500955,1629,1629,1629,1629,85
20231006,093000,70362490,1630,1630,1630,1630,0
20231006,092900,70362490,1630,1628,1630,1625,510
20231006,092800,69533567,1629,1629,1629,1629,2
20231006,092700,69530309,1630,1630,1630,1629,12
20231006,092600,69510750,1630,1628,1630,1626,768
20231006,092500,68259536,1629,1630,1632,1629,332
20231006,092400,67717970,1632,1630,1632,1629,402
20231006,092300,67062511,1631,1631,1631,1631,1
20231006,092200,67060880,1625,1632,1632,1625,243
20231006,092100,66665471,1635,1628,1635,1628,1142
20231006,092000,64799241,1630,1627,1630,1627,2524
20231006,091900,60686693,1624,1626,1626,1624,1481
20231006,091800,58279583,1627,1626,1627,1625,381
20231006,091700,57660246,1627,1625,1627,1625,213
20231006,091600,57313701,1625,1624,1627,1624,764
20231006,091500,56072944,1624,1624,1624,1624,9963
20231006,091400,39893032,1624,1625,1625,1624,1193
20231006,091300,37954922,1627,1625,1627,1624,190
20231006,091200,37646147,1624,1626,1626,1624,1755
20231006,091100,34795881,1624,1626,1629,1624,341
20231006,091000,34241640,1626,1623,1626,1623,2991
20231006,090900,29379987,1622,1620,1622,1620,231
20231006,090800,29005309,1619,1611,1619,1610,1303
20231006,090700,26904776,1610,1610,1610,1610,0
20231006,090600,26904776,1610,1612,1612,1610,2716
20231006,090500,22526586,1612,1612,1612,1612,0
20231006,090400,22526586,1612,1620,1625,1612,472
20231006,090300,21762407,1625,1620,1625,1610,1033
20231006,090200,20092593,1612,1612,1617,1612,2527
20231006,090100,16018614,1612,1612,1617,1612,796
20231006,090000,14735081,1612,1605,1612,1605,9176