stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,185400,1375690293,1726,1726,1726,1726,6755
20231010,185300,1375690293,1726,1726,1726,1726,0
20231010,185200,1375690293,1726,1726,1726,1726,0
20231010,185100,1375690293,1726,1726,1726,1726,0
20231010,185000,1375690293,1726,1726,1726,1726,0
20231010,184900,1375690293,1726,1726,1726,1726,0
20231010,184800,1375690293,1726,1726,1726,1726,0
20231010,184700,1375690293,1726,1726,1726,1726,0
20231010,184600,1375690293,1726,1726,1726,1726,0
20231010,184500,1375690293,1726,1726,1726,1726,0
20231010,184400,1375690293,1726,1726,1726,1726,0
20231010,184300,1375690293,1726,1726,1726,1726,0
20231010,184200,1375690293,1726,1726,1726,1726,0
20231010,184100,1375690293,1726,1726,1726,1726,0
20231010,184000,1375690293,1726,1726,1726,1726,0
20231010,183900,1375690293,1726,1726,1726,1726,0
20231010,183800,1375690293,1726,1726,1726,1726,0
20231010,183700,1375690293,1726,1726,1726,1726,0
20231010,183600,1375690293,1726,1726,1726,1726,0
20231010,183500,1375690293,1726,1726,1726,1726,0
20231010,183400,1375690293,1726,1726,1726,1726,0
20231010,183300,1375690293,1726,1726,1726,1726,0
20231010,183200,1375690293,1726,1726,1726,1726,0
20231010,183100,1375690293,1726,1726,1726,1726,0
20231010,183000,1375690293,1726,1726,1726,1726,0
20231010,182900,1375690293,1726,1726,1726,1726,0
20231010,182800,1375690293,1726,1726,1726,1726,0
20231010,182700,1375690293,1726,1726,1726,1726,0
20231010,182600,1375690293,1726,1726,1726,1726,0
20231010,182500,1375690293,1726,1726,1726,1726,0
20231010,182400,1375690293,1726,1726,1726,1726,6755
20231010,182300,1375690293,1726,1726,1726,1726,0
20231010,182200,1375690293,1726,1726,1726,1726,0
20231010,182100,1375690293,1726,1726,1726,1726,0
20231010,182000,1375690293,1726,1726,1726,1726,0
20231010,181900,1375690293,1726,1726,1726,1726,0
20231010,181800,1375690293,1726,1726,1726,1726,0
20231010,181700,1375690293,1726,1726,1726,1726,0
20231010,181600,1375690293,1726,1726,1726,1726,0
20231010,181500,1375690293,1726,1726,1726,1726,0
20231010,181400,1375690293,1726,1726,1726,1726,0
20231010,181300,1375690293,1726,1726,1726,1726,0
20231010,181200,1375690293,1726,1726,1726,1726,0
20231010,181100,1375690293,1726,1726,1726,1726,0
20231010,181000,1375690293,1726,1726,1726,1726,0
20231010,180900,1375690293,1726,1726,1726,1726,0
20231010,180800,1375690293,1726,1726,1726,1726,0
20231010,180700,1375690293,1726,1726,1726,1726,0
20231010,180600,1375690293,1726,1726,1726,1726,0
20231010,180500,1375690293,1726,1726,1726,1726,0
20231010,180400,1375690293,1726,1726,1726,1726,0
20231010,180300,1375690293,1726,1726,1726,1726,0
20231010,180200,1375690293,1726,1726,1726,1726,0
20231010,180100,1375690293,1726,1726,1726,1726,0
20231010,180000,1375690293,1726,1726,1726,1726,0
20231010,175900,1375690293,1726,1726,1726,1726,0
20231010,175800,1375690293,1726,1726,1726,1726,0
20231010,175700,1375690293,1726,1726,1726,1726,0
20231010,175600,1375690293,1726,1726,1726,1726,0
20231010,175500,1375690293,1726,1726,1726,1726,0
20231010,175400,1375690293,1726,1726,1726,1726,6755
20231010,175300,1375690293,1726,1726,1726,1726,0
20231010,175200,1375690293,1726,1726,1726,1726,0
20231010,175100,1375690293,1726,1726,1726,1726,0
20231010,175000,1375690293,1726,1726,1726,1726,0
20231010,174900,1375690293,1726,1726,1726,1726,0
20231010,174800,1375690293,1726,1726,1726,1726,0
20231010,174700,1375690293,1726,1726,1726,1726,0
20231010,174600,1375690293,1726,1726,1726,1726,0
20231010,174500,1375690293,1726,1726,1726,1726,0
20231010,174400,1375690293,1726,1726,1726,1726,0
20231010,174300,1375690293,1726,1726,1726,1726,0
20231010,174200,1375690293,1726,1726,1726,1726,0
20231010,174100,1375690293,1726,1726,1726,1726,0
20231010,174000,1375690293,1726,1726,1726,1726,0
20231010,173900,1375690293,1726,1726,1726,1726,0
20231010,173800,1375690293,1726,1726,1726,1726,0
20231010,173700,1375690293,1726,1726,1726,1726,0
20231010,173600,1375690293,1726,1726,1726,1726,0
20231010,173500,1375690293,1726,1726,1726,1726,0
20231010,173400,1375690293,1726,1726,1726,1726,0
20231010,173300,1375690293,1726,1726,1726,1726,0
20231010,173200,1375690293,1726,1726,1726,1726,0
20231010,173100,1375690293,1726,1726,1726,1726,0
20231010,173000,1375690293,1726,1726,1726,1726,0
20231010,172900,1375690293,1726,1726,1726,1726,0
20231010,172800,1375690293,1726,1726,1726,1726,0
20231010,172700,1375690293,1726,1726,1726,1726,0
20231010,172600,1375690293,1726,1726,1726,1726,0
20231010,172500,1375690293,1726,1726,1726,1726,0
20231010,172400,1375690293,1726,1726,1726,1726,6755
20231010,172300,1375690293,1726,1726,1726,1726,0
20231010,172200,1375690293,1726,1726,1726,1726,0
20231010,172100,1375690293,1726,1726,1726,1726,0
20231010,172000,1375690293,1726,1726,1726,1726,0
20231010,171900,1375690293,1726,1726,1726,1726,0
20231010,171800,1375690293,1726,1726,1726,1726,0
20231010,171700,1375690293,1726,1726,1726,1726,0
20231010,171600,1375690293,1726,1726,1726,1726,0
20231010,171500,1375690293,1726,1726,1726,1726,0
20231010,171400,1375690293,1726,1726,1726,1726,0
20231010,171300,1375690293,1726,1726,1726,1726,0
20231010,171200,1375690293,1726,1726,1726,1726,0
20231010,171100,1375690293,1726,1726,1726,1726,0
20231010,171000,1375690293,1726,1726,1726,1726,0
20231010,170900,1375690293,1726,1726,1726,1726,0
20231010,170800,1375690293,1726,1726,1726,1726,0
20231010,170700,1375690293,1726,1726,1726,1726,0
20231010,170600,1375690293,1726,1726,1726,1726,0
20231010,170500,1375690293,1726,1726,1726,1726,0
20231010,170400,1375690293,1726,1726,1726,1726,0
20231010,170300,1375690293,1726,1726,1726,1726,0
20231010,170200,1375690293,1726,1726,1726,1726,0
20231010,170100,1375690293,1726,1726,1726,1726,0
20231010,170000,1375690293,1726,1726,1726,1726,0
20231010,165900,1375690293,1726,1726,1726,1726,0
20231010,165800,1375690293,1726,1726,1726,1726,0
20231010,165700,1375690293,1726,1726,1726,1726,0
20231010,165600,1375690293,1726,1726,1726,1726,0
20231010,165500,1375690293,1726,1726,1726,1726,0
20231010,165400,1375690293,1726,1726,1726,1726,6755
20231010,165300,1375690293,1726,1726,1726,1726,0
20231010,165200,1375690293,1726,1726,1726,1726,0
20231010,165100,1375690293,1726,1726,1726,1726,0
20231010,165000,1375690293,1726,1726,1726,1726,0
20231010,164900,1375690293,1726,1726,1726,1726,0
20231010,164800,1375690293,1726,1726,1726,1726,0
20231010,164700,1375690293,1726,1726,1726,1726,0
20231010,164600,1375690293,1726,1726,1726,1726,0
20231010,164500,1375690293,1726,1726,1726,1726,0
20231010,164400,1375690293,1726,1726,1726,1726,0
20231010,164300,1375690293,1726,1726,1726,1726,0
20231010,164200,1375690293,1726,1726,1726,1726,0
20231010,164100,1375690293,1726,1726,1726,1726,0
20231010,164000,1375690293,1726,1726,1726,1726,0
20231010,163900,1375690293,1726,1726,1726,1726,0
20231010,163800,1375690293,1726,1726,1726,1726,0
20231010,163700,1375690293,1726,1726,1726,1726,0
20231010,163600,1375690293,1726,1726,1726,1726,0
20231010,163500,1375690293,1726,1726,1726,1726,0
20231010,163400,1375690293,1726,1726,1726,1726,0
20231010,163300,1375690293,1726,1726,1726,1726,0
20231010,163200,1375690293,1726,1726,1726,1726,0
20231010,163100,1375690293,1726,1726,1726,1726,0
20231010,163000,1375690293,1726,1726,1726,1726,0
20231010,162900,1375690293,1726,1726,1726,1726,0
20231010,162800,1375690293,1726,1726,1726,1726,0
20231010,162700,1375690293,1726,1726,1726,1726,0
20231010,162600,1375690293,1726,1726,1726,1726,0
20231010,162500,1375690293,1726,1726,1726,1726,0
20231010,162400,1375690293,1726,1726,1726,1726,6755
20231010,162300,1375690293,1726,1726,1726,1726,0
20231010,162200,1375690293,1726,1726,1726,1726,0
20231010,162100,1375690293,1726,1726,1726,1726,0
20231010,162000,1375690293,1726,1726,1726,1726,0
20231010,161900,1375690293,1726,1726,1726,1726,0
20231010,161800,1375690293,1726,1726,1726,1726,0
20231010,161700,1375690293,1726,1726,1726,1726,0
20231010,161600,1375690293,1726,1726,1726,1726,0
20231010,161500,1375690293,1726,1726,1726,1726,0
20231010,161400,1375690293,1726,1726,1726,1726,0
20231010,161300,1375690293,1726,1726,1726,1726,0
20231010,161200,1375690293,1726,1726,1726,1726,0
20231010,161100,1375690293,1726,1726,1726,1726,0
20231010,161000,1375690293,1726,1726,1726,1726,0
20231010,160900,1375690293,1726,1726,1726,1726,0
20231010,160800,1375690293,1726,1726,1726,1726,0
20231010,160700,1375690293,1726,1726,1726,1726,0
20231010,160600,1375690293,1726,1726,1726,1726,0
20231010,160500,1375690293,1726,1726,1726,1726,0
20231010,160400,1375690293,1726,1726,1726,1726,0
20231010,160300,1375690293,1726,1726,1726,1726,0
20231010,160200,1375690293,1726,1726,1726,1726,0
20231010,160100,1375690293,1726,1726,1726,1726,0
20231010,160000,1375690293,1726,1726,1726,1726,0
20231010,155900,1375690293,1726,1726,1726,1726,0
20231010,155800,1375690293,1726,1726,1726,1726,0
20231010,155700,1375690293,1726,1726,1726,1726,0
20231010,155600,1375690293,1726,1726,1726,1726,0
20231010,155500,1375690293,1726,1726,1726,1726,0
20231010,155400,1375690293,1726,1726,1726,1726,6755
20231010,155300,1375690293,1726,1726,1726,1726,0
20231010,155200,1375690293,1726,1726,1726,1726,0
20231010,155100,1375690293,1726,1726,1726,1726,0
20231010,155000,1375690293,1726,1726,1726,1726,0
20231010,154900,1375690293,1726,1726,1726,1726,0
20231010,154800,1375690293,1726,1726,1726,1726,0
20231010,154700,1375690293,1726,1726,1726,1726,0
20231010,154600,1375690293,1726,1726,1726,1726,0
20231010,154500,1375690293,1726,1726,1726,1726,0
20231010,154400,1375690293,1726,1726,1726,1726,0
20231010,154300,1375690293,1726,1726,1726,1726,0
20231010,154200,1375690293,1726,1726,1726,1726,0
20231010,154100,1375690293,1726,1726,1726,1726,0
20231010,154000,1375690293,1726,1726,1726,1726,0
20231010,153900,1375690293,1726,1726,1726,1726,0
20231010,153800,1375690293,1726,1726,1726,1726,0
20231010,153700,1375690293,1726,1726,1726,1726,0
20231010,153600,1375690293,1726,1726,1726,1726,0
20231010,153500,1375690293,1726,1726,1726,1726,0
20231010,153400,1375690293,1726,1726,1726,1726,0
20231010,153300,1375690293,1726,1726,1726,1726,0
20231010,153200,1375690293,1726,1726,1726,1726,0
20231010,153100,1375690293,1726,1726,1726,1726,0
20231010,153000,1375690293,1726,1726,1726,1726,6755
20231010,152900,1364031163,1710,1710,1710,1710,0
20231010,152800,1364031163,1710,1710,1710,1710,0
20231010,152700,1364031163,1710,1710,1710,1710,0
20231010,152600,1364031163,1710,1710,1710,1710,0
20231010,152500,1364031163,1710,1710,1710,1710,0
20231010,152400,1364031163,1710,1710,1710,1710,0
20231010,152300,1364031163,1710,1710,1710,1710,0
20231010,152200,1364031163,1710,1710,1710,1710,0
20231010,152100,1364031163,1710,1710,1710,1710,0
20231010,152000,1364031163,1710,1710,1710,1710,0
20231010,151900,1364031163,1710,1737,1737,1710,10510
20231010,151800,1345960733,1725,1733,1740,1721,7915
20231010,151700,1332291180,1731,1735,1741,1731,1086
20231010,151600,1330409804,1742,1744,1744,1742,447
20231010,151500,1329630428,1746,1745,1748,1744,3467
20231010,151400,1323576448,1747,1727,1747,1727,10739
20231010,151300,1304946151,1727,1727,1727,1727,179
20231010,151200,1304637018,1727,1727,1727,1727,30
20231010,151100,1304585208,1727,1730,1730,1727,748
20231010,151000,1303292418,1730,1731,1731,1730,544
20231010,150900,1302350912,1734,1731,1734,1731,2342
20231010,150800,1298296790,1731,1731,1731,1731,30
20231010,150700,1298244860,1731,1731,1731,1731,511
20231010,150600,1297360319,1735,1735,1735,1735,0
20231010,150500,1297360319,1735,1735,1735,1735,30
20231010,150400,1297308269,1731,1731,1731,1731,2
20231010,150300,1297304807,1735,1737,1737,1735,120
20231010,150200,1297096567,1737,1731,1737,1730,665
20231010,150100,1295944745,1731,1735,1735,1731,572
20231010,150000,1294952917,1733,1735,1735,1733,2058
20231010,145900,1291384675,1735,1740,1740,1735,574
20231010,145800,1290388298,1740,1742,1742,1740,658
20231010,145700,1289242963,1742,1748,1748,1742,307
20231010,145600,1288707851,1748,1747,1748,1747,3544
20231010,145500,1282512952,1748,1746,1748,1746,779
20231010,145400,1281151772,1747,1747,1747,1747,297
20231010,145300,1280632913,1747,1747,1747,1747,314
20231010,145200,1280084355,1747,1747,1747,1747,409
20231010,145100,1279369832,1747,1747,1747,1747,9
20231010,145000,1279354109,1747,1747,1747,1747,998
20231010,144900,1277610603,1747,1742,1747,1737,1549
20231010,144800,1274909984,1748,1742,1748,1741,971
20231010,144700,1273215940,1742,1742,1742,1742,296
20231010,144600,1272700308,1744,1744,1744,1744,0
20231010,144500,1272700308,1744,1744,1744,1744,0
20231010,144400,1272700308,1744,1744,1744,1744,2
20231010,144300,1272696820,1744,1744,1744,1744,0
20231010,144200,1272696820,1744,1744,1744,1744,1
20231010,144100,1272695076,1741,1742,1744,1741,423
20231010,144000,1271958389,1741,1737,1741,1737,315
20231010,143900,1271410450,1737,1736,1738,1736,1057
20231010,143800,1269574967,1736,1736,1736,1736,3
20231010,143700,1269569759,1742,1735,1742,1735,1369
20231010,143600,1267185253,1742,1742,1742,1742,1000
20231010,143500,1265443253,1733,1733,1733,1733,0
20231010,143400,1265443253,1733,1733,1733,1733,6
20231010,143300,1265432855,1732,1742,1742,1732,1271
20231010,143200,1263226332,1745,1735,1745,1735,2415
20231010,143100,1259022642,1733,1730,1733,1730,1332
20231010,143000,1256717534,1729,1729,1729,1729,43
20231010,142900,1256643187,1729,1729,1729,1725,1129
20231010,142800,1254691878,1729,1724,1729,1724,2000
20231010,142700,1251234791,1724,1721,1724,1719,2702
20231010,142600,1246586038,1722,1722,1722,1720,160
20231010,142500,1246310596,1722,1722,1722,1722,510
20231010,142400,1245432376,1723,1722,1723,1722,202
20231010,142300,1245084378,1722,1723,1723,1722,28
20231010,142200,1245036156,1723,1723,1723,1723,4
20231010,142100,1245029264,1729,1729,1729,1729,0
20231010,142000,1245029264,1729,1729,1729,1729,51
20231010,141900,1244941085,1716,1720,1720,1716,716
20231010,141800,1243709653,1720,1720,1720,1715,2525
20231010,141700,1239375226,1720,1719,1720,1715,1980
20231010,141600,1235978663,1718,1724,1724,1718,3787
20231010,141500,1229464859,1723,1726,1726,1723,350
20231010,141400,1228861660,1725,1726,1726,1725,566
20231010,141300,1227884986,1729,1729,1729,1729,303
20231010,141200,1227361099,1729,1730,1730,1725,6175
20231010,141100,1216700860,1730,1742,1745,1724,37107
20231010,141000,1152407039,1738,1739,1739,1738,294
20231010,140900,1151896037,1738,1745,1745,1738,1256
20231010,140800,1149711317,1737,1740,1741,1737,1069
20231010,140700,1147852485,1740,1741,1741,1740,723
20231010,140600,1146594462,1741,1741,1741,1741,136
20231010,140500,1146357686,1745,1745,1745,1745,20
20231010,140400,1146322786,1740,1742,1742,1740,934
20231010,140300,1144696799,1741,1742,1742,1741,611
20231010,140200,1143632827,1745,1745,1745,1742,143
20231010,140100,1143383559,1745,1745,1745,1745,8
20231010,140000,1143369599,1741,1744,1744,1741,151
20231010,135900,1143106302,1745,1745,1745,1745,901
20231010,135800,1141534057,1745,1748,1748,1745,3030
20231010,135700,1136244441,1749,1748,1749,1748,339
20231010,135600,1135651533,1749,1750,1750,1749,476
20231010,135500,1134818695,1750,1750,1750,1750,100
20231010,135400,1134643695,1749,1749,1749,1749,585
20231010,135300,1133620530,1760,1753,1760,1749,262
20231010,135200,1133159941,1770,1770,1770,1770,0
20231010,135100,1133159941,1770,1755,1770,1753,1060
20231010,135000,1131284711,1754,1753,1754,1753,1366
20231010,134900,1128888762,1754,1754,1754,1754,30
20231010,134800,1128836142,1754,1754,1754,1754,1
20231010,134700,1128834388,1754,1745,1754,1745,5653
20231010,134600,1118955777,1746,1748,1748,1746,28
20231010,134500,1118906885,1748,1748,1748,1746,103
20231010,134400,1118726851,1748,1748,1748,1747,329
20231010,134300,1118151829,1748,1747,1748,1747,453
20231010,134200,1117360238,1747,1748,1748,1747,488
20231010,134100,1116507222,1748,1748,1748,1748,5
20231010,134000,1116498482,1746,1746,1747,1746,556
20231010,133900,1115527436,1746,1746,1746,1746,319
20231010,133800,1114970462,1746,1744,1746,1744,221
20231010,133700,1114584838,1736,1736,1736,1736,0
20231010,133600,1114584838,1736,1736,1736,1736,100
20231010,133500,1114411238,1735,1735,1735,1735,0
20231010,133400,1114411238,1735,1735,1735,1735,0
20231010,133300,1114411238,1735,1738,1738,1735,6466
20231010,133200,1103188793,1736,1740,1740,1736,2601
20231010,133100,1098664957,1737,1737,1737,1737,1271
20231010,133000,1096457230,1737,1738,1738,1737,840
20231010,132900,1094997550,1745,1745,1745,1745,10
20231010,132800,1094980100,1745,1745,1745,1745,160
20231010,132700,1094700900,1745,1737,1746,1736,991
20231010,132600,1092979388,1735,1740,1740,1735,4302
20231010,132500,1085494790,1740,1742,1742,1740,2138
20231010,132400,1081773234,1743,1744,1744,1741,2302
20231010,132300,1077761541,1742,1746,1746,1742,1368
20231010,132200,1075374845,1746,1747,1747,1746,246
20231010,132100,1074945111,1748,1754,1754,1748,4076
20231010,132000,1067808250,1753,1753,1753,1753,50
20231010,131900,1067720600,1753,1753,1753,1753,47
20231010,131800,1067638209,1752,1752,1752,1752,50
20231010,131700,1067550609,1752,1752,1752,1751,488
20231010,131600,1066696043,1750,1750,1750,1750,0
20231010,131500,1066696043,1750,1750,1750,1750,0
20231010,131400,1066696043,1750,1750,1750,1750,0
20231010,131300,1066696043,1750,1750,1750,1750,794
20231010,131200,1065306543,1750,1750,1750,1750,1092
20231010,131100,1063395543,1750,1750,1750,1750,570
20231010,131000,1062398043,1750,1750,1750,1750,0
20231010,130900,1062398043,1750,1751,1751,1750,400
20231010,130800,1061697977,1754,1754,1754,1754,0
20231010,130700,1061697977,1754,1751,1754,1751,31
20231010,130600,1061643606,1748,1748,1748,1748,350
20231010,130500,1061031806,1747,1750,1750,1747,1614
20231010,130400,1058208522,1750,1752,1752,1750,979
20231010,130300,1056495270,1750,1753,1753,1750,6939
20231010,130200,1044346536,1753,1758,1758,1753,4754
20231010,130100,1036004250,1758,1758,1758,1758,14
20231010,130000,1035979638,1758,1758,1758,1758,36
20231010,125900,1035916350,1757,1756,1757,1756,609
20231010,125800,1034846346,1756,1756,1756,1756,60
20231010,125700,1034740986,1756,1769,1769,1755,1169
20231010,125600,1032688322,1756,1767,1767,1756,9450
20231010,125500,1016071012,1768,1778,1778,1768,1678
20231010,125400,1013092932,1779,1780,1786,1770,3731
20231010,125300,1006464691,1787,1785,1787,1785,7421
20231010,125200,993212643,1786,1785,1786,1779,3691
20231010,125100,986631287,1788,1788,1823,1787,26953
20231010,125000,937987800,1789,1787,1789,1770,3647
20231010,124900,931487926,1788,1767,1788,1767,500
20231010,124800,930596455,1765,1765,1765,1765,0
20231010,124700,930596455,1765,1766,1766,1765,23
20231010,124600,930555859,1765,1765,1765,1765,0
20231010,124500,930555859,1765,1766,1766,1765,165
20231010,124400,930264517,1766,1767,1767,1766,5
20231010,124300,930255685,1767,1767,1767,1767,108
20231010,124200,930064849,1770,1770,1770,1770,0
20231010,124100,930064849,1770,1770,1770,1770,101
20231010,124000,929886079,1770,1771,1771,1770,137
20231010,123900,929643552,1770,1770,1770,1770,0
20231010,123800,929643552,1770,1773,1773,1770,40
20231010,123700,929572635,1773,1773,1773,1773,9
20231010,123600,929556678,1786,1786,1786,1786,683
20231010,123500,928336840,1787,1772,1787,1772,1000
20231010,123400,926556260,1773,1771,1773,1771,300
20231010,123300,926024954,1759,1770,1770,1758,1175
20231010,123200,923956523,1773,1780,1780,1773,121
20231010,123100,923741845,1780,1771,1780,1767,1893
20231010,123000,920375345,1767,1767,1767,1767,101
20231010,122900,920196878,1771,1784,1784,1770,42
20231010,122800,920122511,1788,1759,1788,1758,3215
20231010,122700,914439448,1759,1761,1761,1759,1878
20231010,122600,911132352,1759,1761,1761,1759,2222
20231010,122500,907223790,1753,1768,1768,1752,7119
20231010,122400,894683271,1768,1768,1768,1768,110
20231010,122300,894488791,1768,1768,1768,1768,0
20231010,122200,894488791,1768,1769,1769,1768,103
20231010,122100,894306675,1770,1771,1771,1770,1148
20231010,122000,892273715,1775,1772,1775,1772,306
20231010,121900,891730706,1771,1771,1771,1771,0
20231010,121800,891730706,1771,1771,1771,1771,411
20231010,121700,891002825,1771,1771,1771,1771,0
20231010,121600,891002825,1771,1773,1773,1771,1175
20231010,121500,888920800,1772,1779,1781,1772,127
20231010,121400,888695139,1781,1782,1794,1781,36
20231010,121300,888630990,1782,1782,1782,1782,362
20231010,121200,887985906,1797,1797,1797,1797,100
20231010,121100,887806206,1797,1785,1797,1785,1106
20231010,121000,885831936,1786,1795,1797,1786,1532
20231010,120900,883091795,1795,1806,1806,1778,4872
20231010,120800,874413854,1820,1800,1825,1800,9125
20231010,120700,857837565,1798,1766,1819,1766,6776
20231010,120600,845669688,1766,1766,1766,1766,0
20231010,120500,845669688,1766,1766,1766,1765,839
20231010,120400,844188017,1766,1767,1767,1766,933
20231010,120300,842540285,1767,1767,1767,1766,1876
20231010,120200,839226004,1767,1767,1769,1765,2684
20231010,120100,834486723,1768,1774,1774,1768,2148
20231010,120000,830682461,1774,1775,1775,1774,67
20231010,115900,830563591,1774,1781,1781,1773,7564
20231010,115800,817112024,1782,1782,1782,1782,160
20231010,115700,816826904,1782,1784,1784,1782,1496
20231010,115600,814159532,1782,1782,1782,1782,11
20231010,115500,814139930,1782,1782,1782,1782,92
20231010,115400,813975986,1782,1782,1782,1782,0
20231010,115300,813975986,1782,1782,1782,1782,92
20231010,115200,813812042,1781,1781,1781,1781,1741
20231010,115100,810711321,1781,1781,1781,1781,843
20231010,115000,809209938,1781,1781,1781,1781,0
20231010,114900,809209938,1781,1781,1781,1781,703
20231010,114800,807957895,1781,1780,1781,1777,2519
20231010,114700,803472782,1779,1781,1781,1779,102
20231010,114600,803291322,1778,1781,1781,1778,2518
20231010,114500,798809014,1781,1782,1782,1781,284
20231010,114400,798303205,1782,1782,1782,1781,503
20231010,114300,797407356,1781,1781,1781,1781,636
20231010,114200,796274640,1782,1784,1784,1782,1314
20231010,114100,793933072,1784,1784,1784,1784,2
20231010,114000,793929504,1782,1782,1782,1782,2035
20231010,113900,790303134,1782,1783,1783,1782,1300
20231010,113800,787986032,1782,1783,1784,1782,3276
20231010,113700,782147205,1787,1782,1787,1782,2484
20231010,113600,777711401,1782,1787,1787,1782,1314
20231010,113500,775369767,1787,1787,1787,1787,25
20231010,113400,775325092,1787,1790,1790,1787,220
20231010,113300,774931598,1790,1790,1790,1790,175
20231010,113200,774618348,1790,1790,1790,1790,1297
20231010,113100,772296718,1782,1781,1790,1781,651
20231010,113000,771133830,1795,1795,1795,1777,6763
20231010,112900,759032219,1795,1810,1810,1795,7747
20231010,112800,745090208,1810,1799,1813,1799,6956
20231010,112700,732521539,1800,1804,1806,1800,5300
20231010,112600,722977368,1801,1807,1807,1801,451
20231010,112500,722163106,1808,1808,1809,1800,14601
20231010,112400,695815308,1808,1795,1808,1792,21018
20231010,112300,657940278,1796,1779,1798,1779,10468
20231010,112200,639164379,1779,1794,1796,1779,15343
20231010,112100,611690130,1794,1789,1794,1789,2319
20231010,112000,607534989,1789,1790,1790,1789,2456
20231010,111900,603141107,1791,1788,1791,1788,967
20231010,111800,601410548,1788,1783,1788,1783,1703
20231010,111700,598367455,1783,1783,1783,1783,186
20231010,111600,598035817,1783,1783,1783,1783,4
20231010,111500,598028685,1783,1782,1783,1782,208
20231010,111400,597658028,1782,1782,1782,1782,14
20231010,111300,597633080,1782,1783,1783,1781,1337
20231010,111200,595250398,1783,1783,1783,1783,506
20231010,111100,594348200,1785,1785,1785,1785,0
20231010,111000,594348200,1785,1785,1785,1785,100
20231010,110900,594169700,1786,1786,1786,1786,443
20231010,110800,593378502,1786,1786,1786,1786,1290
20231010,110700,591074562,1786,1786,1786,1786,6
20231010,110600,591063846,1779,1779,1779,1778,202
20231010,110500,590704688,1779,1785,1785,1779,735
20231010,110400,589393901,1785,1785,1785,1785,0
20231010,110300,589393901,1785,1776,1785,1769,4702
20231010,110200,581041026,1776,1780,1781,1776,1798
20231010,110100,577846172,1776,1776,1776,1776,1286
20231010,110000,575562236,1776,1776,1776,1776,0
20231010,105900,575562236,1776,1773,1776,1772,1804
20231010,105800,572362332,1772,1772,1772,1772,1
20231010,105700,572360560,1772,1773,1773,1772,1000
20231010,105600,570588266,1769,1785,1785,1769,4938
20231010,105500,561800435,1784,1783,1784,1783,345
20231010,105400,561185149,1783,1778,1783,1778,859
20231010,105300,559654949,1778,1778,1778,1778,158
20231010,105200,559374025,1778,1778,1778,1778,302
20231010,105100,558837069,1778,1778,1778,1777,1625
20231010,105000,555949281,1777,1776,1777,1776,3347
20231010,104900,550002172,1777,1777,1777,1777,81
20231010,104800,549858235,1777,1779,1779,1777,150
20231010,104700,549591575,1782,1782,1782,1777,416
20231010,104600,548851763,1776,1777,1777,1776,5
20231010,104500,548842882,1776,1777,1777,1776,183
20231010,104400,548517840,1776,1776,1776,1776,100
20231010,104300,548340240,1776,1774,1776,1774,849
20231010,104200,546833394,1773,1773,1773,1773,250
20231010,104100,546390144,1776,1781,1781,1776,142
20231010,104000,546137647,1780,1775,1780,1775,3001
20231010,103900,540803346,1772,1769,1772,1768,641
20231010,103800,539668775,1768,1771,1771,1768,1207
20231010,103700,537534599,1772,1772,1772,1772,597
20231010,103600,536476715,1772,1772,1772,1772,173
20231010,103500,536170159,1772,1776,1776,1772,113
20231010,103400,535969507,1772,1772,1772,1772,0
20231010,103300,535969507,1772,1772,1772,1772,0
20231010,103200,535969507,1772,1772,1772,1772,2023
20231010,103100,532384751,1771,1776,1776,1771,22
20231010,103000,532345777,1771,1771,1771,1771,76
20231010,102900,532211181,1771,1771,1771,1771,388
20231010,102800,531524033,1771,1771,1771,1771,79
20231010,102700,531384124,1771,1771,1771,1771,550
20231010,102600,530410074,1772,1772,1772,1772,18
20231010,102500,530378178,1772,1772,1772,1772,910
20231010,102400,528765658,1772,1772,1772,1772,1535
20231010,102300,526045638,1772,1773,1773,1772,648
20231010,102200,524896955,1772,1782,1782,1772,2084
20231010,102100,521197709,1783,1783,1783,1783,0
20231010,102000,521197709,1783,1783,1783,1783,2957
20231010,101900,515925378,1783,1777,1783,1777,1379
20231010,101800,513468072,1775,1779,1779,1775,21
20231010,101700,513430793,1774,1774,1774,1774,29
20231010,101600,513379347,1773,1773,1773,1773,5
20231010,101500,513370482,1773,1773,1773,1773,512
20231010,101400,512462706,1780,1780,1780,1780,2
20231010,101300,512459146,1773,1781,1781,1772,1902
20231010,101200,509085034,1782,1782,1782,1782,800
20231010,101100,507659434,1782,1781,1783,1781,463
20231010,101000,506834679,1772,1781,1781,1772,457
20231010,100900,506024695,1772,1772,1772,1772,0
20231010,100800,506024695,1772,1782,1782,1772,1794
20231010,100700,502843249,1782,1776,1782,1771,903
20231010,100600,501236400,1771,1776,1776,1771,1793
20231010,100500,498060992,1775,1778,1778,1769,1593
20231010,100400,495233041,1780,1773,1793,1773,6893
20231010,100300,482904844,1773,1775,1775,1767,6637
20231010,100200,471151931,1775,1774,1790,1771,7126
20231010,100100,458499462,1771,1765,1788,1760,9667
20231010,100000,441327965,1764,1764,1764,1764,14
20231010,095900,441303269,1764,1770,1770,1764,7245
20231010,095800,428506527,1771,1773,1773,1771,1969
20231010,095700,425018088,1771,1766,1771,1760,2059
20231010,095600,421380457,1760,1760,1765,1760,879
20231010,095500,419833188,1759,1758,1759,1757,3156
20231010,095400,414284798,1758,1755,1759,1755,44
20231010,095300,414207452,1750,1750,1754,1750,6098
20231010,095200,403535500,1750,1759,1770,1750,10031
20231010,095100,385956056,1760,1772,1772,1747,2855
20231010,095000,380925508,1762,1755,1772,1755,6180
20231010,094900,370034024,1744,1759,1759,1744,2935
20231010,094800,364897107,1747,1750,1760,1747,6223
20231010,094700,353992009,1746,1750,1750,1746,1256
20231010,094600,351795730,1750,1750,1750,1750,10
20231010,094500,351778230,1750,1753,1753,1750,5522
20231010,094400,342111038,1751,1752,1752,1751,183
20231010,094300,341790516,1751,1753,1753,1751,298
20231010,094200,341268449,1751,1754,1754,1751,2853
20231010,094100,336269149,1753,1753,1753,1753,580
20231010,094000,335252409,1753,1752,1753,1752,45
20231010,093900,335173568,1751,1759,1759,1751,3007
20231010,093800,329894655,1759,1756,1759,1756,6
20231010,093700,329884110,1751,1753,1755,1751,2698
20231010,093600,325154496,1753,1752,1753,1751,5475
20231010,093500,315558063,1752,1752,1754,1752,2627
20231010,093400,310954493,1752,1752,1752,1745,204
20231010,093300,310598366,1752,1752,1752,1741,1013
20231010,093200,308826979,1752,1752,1752,1752,13
20231010,093100,308804203,1745,1740,1745,1739,11150
20231010,093000,289399608,1740,1740,1740,1740,121
20231010,092900,289189068,1745,1745,1745,1744,5122
20231010,092800,280251714,1745,1737,1745,1737,2004
20231010,092700,276762766,1737,1737,1737,1736,97
20231010,092600,276594290,1736,1738,1744,1736,675
20231010,092500,275420458,1745,1745,1745,1745,105
20231010,092400,275237233,1739,1745,1745,1739,2470
20231010,092300,270935196,1745,1754,1754,1745,940
20231010,092200,269292167,1755,1745,1755,1743,1305
20231010,092100,267005129,1745,1745,1745,1745,173
20231010,092000,266703244,1745,1756,1756,1745,6135
20231010,091900,255994358,1746,1742,1756,1742,3018
20231010,091800,250723102,1741,1741,1742,1740,2439
20231010,091700,246477469,1740,1740,1742,1740,1056
20231010,091600,244639816,1741,1743,1747,1739,2176
20231010,091500,240846605,1743,1737,1743,1737,3009
20231010,091400,235606797,1737,1724,1737,1722,3738
20231010,091300,229153910,1724,1725,1735,1724,3597
20231010,091200,222939983,1725,1740,1740,1722,3230
20231010,091100,217371877,1742,1742,1742,1720,3229
20231010,091000,211794662,1743,1743,1743,1732,11943
20231010,090900,191106891,1743,1744,1748,1743,425
20231010,090800,190365323,1744,1728,1746,1722,7247
20231010,090700,177779886,1727,1716,1727,1707,5126
20231010,090600,168979672,1716,1748,1750,1701,19039
20231010,090500,136108312,1748,1749,1750,1748,19729
20231010,090400,101621536,1748,1751,1764,1748,10512
20231010,090300,83218261,1750,1759,1765,1748,2394
20231010,090200,79024525,1755,1741,1755,1741,2932
20231010,090100,73879066,1745,1745,1745,1730,21626
20231010,090000,36179922,1738,1787,1787,1738,20352