stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185500,577245129,1724,1724,1724,1724,7858
20231011,185400,577245129,1724,1724,1724,1724,0
20231011,185300,577245129,1724,1724,1724,1724,0
20231011,185200,577245129,1724,1724,1724,1724,0
20231011,185100,577245129,1724,1724,1724,1724,0
20231011,185000,577245129,1724,1724,1724,1724,0
20231011,184900,577245129,1724,1724,1724,1724,0
20231011,184800,577245129,1724,1724,1724,1724,0
20231011,184700,577245129,1724,1724,1724,1724,0
20231011,184600,577245129,1724,1724,1724,1724,0
20231011,184500,577245129,1724,1724,1724,1724,0
20231011,184400,577245129,1724,1724,1724,1724,0
20231011,184300,577245129,1724,1724,1724,1724,0
20231011,184200,577245129,1724,1724,1724,1724,0
20231011,184100,577245129,1724,1724,1724,1724,0
20231011,184000,577245129,1724,1724,1724,1724,0
20231011,183900,577245129,1724,1724,1724,1724,0
20231011,183800,577245129,1724,1724,1724,1724,0
20231011,183700,577245129,1724,1724,1724,1724,0
20231011,183600,577245129,1724,1724,1724,1724,0
20231011,183500,577245129,1724,1724,1724,1724,0
20231011,183400,577245129,1724,1724,1724,1724,0
20231011,183300,577245129,1724,1724,1724,1724,0
20231011,183200,577245129,1724,1724,1724,1724,0
20231011,183100,577245129,1724,1724,1724,1724,0
20231011,183000,577245129,1724,1724,1724,1724,0
20231011,182900,577245129,1724,1724,1724,1724,0
20231011,182800,577245129,1724,1724,1724,1724,0
20231011,182700,577245129,1724,1724,1724,1724,0
20231011,182600,577245129,1724,1724,1724,1724,0
20231011,182500,577245129,1724,1724,1724,1724,7858
20231011,182400,577245129,1724,1724,1724,1724,0
20231011,182300,577245129,1724,1724,1724,1724,0
20231011,182200,577245129,1724,1724,1724,1724,0
20231011,182100,577245129,1724,1724,1724,1724,0
20231011,182000,577245129,1724,1724,1724,1724,0
20231011,181900,577245129,1724,1724,1724,1724,0
20231011,181800,577245129,1724,1724,1724,1724,0
20231011,181700,577245129,1724,1724,1724,1724,0
20231011,181600,577245129,1724,1724,1724,1724,0
20231011,181500,577245129,1724,1724,1724,1724,0
20231011,181400,577245129,1724,1724,1724,1724,0
20231011,181300,577245129,1724,1724,1724,1724,0
20231011,181200,577245129,1724,1724,1724,1724,0
20231011,181100,577245129,1724,1724,1724,1724,0
20231011,181000,577245129,1724,1724,1724,1724,0
20231011,180900,577245129,1724,1724,1724,1724,0
20231011,180800,577245129,1724,1724,1724,1724,0
20231011,180700,577245129,1724,1724,1724,1724,0
20231011,180600,577245129,1724,1724,1724,1724,0
20231011,180500,577245129,1724,1724,1724,1724,0
20231011,180400,577245129,1724,1724,1724,1724,0
20231011,180300,577245129,1724,1724,1724,1724,0
20231011,180200,577245129,1724,1724,1724,1724,0
20231011,180100,577245129,1724,1724,1724,1724,0
20231011,180000,577245129,1724,1724,1724,1724,0
20231011,175900,577245129,1724,1724,1724,1724,0
20231011,175800,577245129,1724,1724,1724,1724,0
20231011,175700,577245129,1724,1724,1724,1724,0
20231011,175600,577245129,1724,1724,1724,1724,0
20231011,175500,577245129,1724,1724,1724,1724,7858
20231011,175400,577245129,1724,1724,1724,1724,0
20231011,175300,577245129,1724,1724,1724,1724,0
20231011,175200,577245129,1724,1724,1724,1724,0
20231011,175100,577245129,1724,1724,1724,1724,0
20231011,175000,577245129,1724,1724,1724,1724,0
20231011,174900,577245129,1724,1724,1724,1724,0
20231011,174800,577245129,1724,1724,1724,1724,0
20231011,174700,577245129,1724,1724,1724,1724,0
20231011,174600,577245129,1724,1724,1724,1724,0
20231011,174500,577245129,1724,1724,1724,1724,0
20231011,174400,577245129,1724,1724,1724,1724,0
20231011,174300,577245129,1724,1724,1724,1724,0
20231011,174200,577245129,1724,1724,1724,1724,0
20231011,174100,577245129,1724,1724,1724,1724,0
20231011,174000,577245129,1724,1724,1724,1724,0
20231011,173900,577245129,1724,1724,1724,1724,0
20231011,173800,577245129,1724,1724,1724,1724,0
20231011,173700,577245129,1724,1724,1724,1724,0
20231011,173600,577245129,1724,1724,1724,1724,0
20231011,173500,577245129,1724,1724,1724,1724,0
20231011,173400,577245129,1724,1724,1724,1724,0
20231011,173300,577245129,1724,1724,1724,1724,0
20231011,173200,577245129,1724,1724,1724,1724,0
20231011,173100,577245129,1724,1724,1724,1724,0
20231011,173000,577245129,1724,1724,1724,1724,0
20231011,172900,577245129,1724,1724,1724,1724,0
20231011,172800,577245129,1724,1724,1724,1724,0
20231011,172700,577245129,1724,1724,1724,1724,0
20231011,172600,577245129,1724,1724,1724,1724,0
20231011,172500,577245129,1724,1724,1724,1724,7858
20231011,172400,577245129,1724,1724,1724,1724,0
20231011,172300,577245129,1724,1724,1724,1724,0
20231011,172200,577245129,1724,1724,1724,1724,0
20231011,172100,577245129,1724,1724,1724,1724,0
20231011,172000,577245129,1724,1724,1724,1724,0
20231011,171900,577245129,1724,1724,1724,1724,0
20231011,171800,577245129,1724,1724,1724,1724,0
20231011,171700,577245129,1724,1724,1724,1724,0
20231011,171600,577245129,1724,1724,1724,1724,0
20231011,171500,577245129,1724,1724,1724,1724,0
20231011,171400,577245129,1724,1724,1724,1724,0
20231011,171300,577245129,1724,1724,1724,1724,0
20231011,171200,577245129,1724,1724,1724,1724,0
20231011,171100,577245129,1724,1724,1724,1724,0
20231011,171000,577245129,1724,1724,1724,1724,0
20231011,170900,577245129,1724,1724,1724,1724,0
20231011,170800,577245129,1724,1724,1724,1724,0
20231011,170700,577245129,1724,1724,1724,1724,0
20231011,170600,577245129,1724,1724,1724,1724,0
20231011,170500,577245129,1724,1724,1724,1724,0
20231011,170400,577245129,1724,1724,1724,1724,0
20231011,170300,577245129,1724,1724,1724,1724,0
20231011,170200,577245129,1724,1724,1724,1724,0
20231011,170100,577245129,1724,1724,1724,1724,0
20231011,170000,577245129,1724,1724,1724,1724,0
20231011,165900,577245129,1724,1724,1724,1724,0
20231011,165800,577245129,1724,1724,1724,1724,0
20231011,165700,577245129,1724,1724,1724,1724,0
20231011,165600,577245129,1724,1724,1724,1724,0
20231011,165500,577245129,1724,1724,1724,1724,7858
20231011,165400,577245129,1724,1724,1724,1724,0
20231011,165300,577245129,1724,1724,1724,1724,0
20231011,165200,577245129,1724,1724,1724,1724,0
20231011,165100,577245129,1724,1724,1724,1724,0
20231011,165000,577245129,1724,1724,1724,1724,0
20231011,164900,577245129,1724,1724,1724,1724,0
20231011,164800,577245129,1724,1724,1724,1724,0
20231011,164700,577245129,1724,1724,1724,1724,0
20231011,164600,577245129,1724,1724,1724,1724,0
20231011,164500,577245129,1724,1724,1724,1724,0
20231011,164400,577245129,1724,1724,1724,1724,0
20231011,164300,577245129,1724,1724,1724,1724,0
20231011,164200,577245129,1724,1724,1724,1724,0
20231011,164100,577245129,1724,1724,1724,1724,0
20231011,164000,577245129,1724,1724,1724,1724,0
20231011,163900,577245129,1724,1724,1724,1724,0
20231011,163800,577245129,1724,1724,1724,1724,0
20231011,163700,577245129,1724,1724,1724,1724,0
20231011,163600,577245129,1724,1724,1724,1724,0
20231011,163500,577245129,1724,1724,1724,1724,0
20231011,163400,577245129,1724,1724,1724,1724,0
20231011,163300,577245129,1724,1724,1724,1724,0
20231011,163200,577245129,1724,1724,1724,1724,0
20231011,163100,577245129,1724,1724,1724,1724,0
20231011,163000,577245129,1724,1724,1724,1724,0
20231011,162900,577245129,1724,1724,1724,1724,0
20231011,162800,577245129,1724,1724,1724,1724,0
20231011,162700,577245129,1724,1724,1724,1724,0
20231011,162600,577245129,1724,1724,1724,1724,0
20231011,162500,577245129,1724,1724,1724,1724,7858
20231011,162400,577245129,1724,1724,1724,1724,0
20231011,162300,577245129,1724,1724,1724,1724,0
20231011,162200,577245129,1724,1724,1724,1724,0
20231011,162100,577245129,1724,1724,1724,1724,0
20231011,162000,577245129,1724,1724,1724,1724,0
20231011,161900,577245129,1724,1724,1724,1724,0
20231011,161800,577245129,1724,1724,1724,1724,0
20231011,161700,577245129,1724,1724,1724,1724,0
20231011,161600,577245129,1724,1724,1724,1724,0
20231011,161500,577245129,1724,1724,1724,1724,0
20231011,161400,577245129,1724,1724,1724,1724,0
20231011,161300,577245129,1724,1724,1724,1724,0
20231011,161200,577245129,1724,1724,1724,1724,0
20231011,161100,577245129,1724,1724,1724,1724,0
20231011,161000,577245129,1724,1724,1724,1724,0
20231011,160900,577245129,1724,1724,1724,1724,0
20231011,160800,577245129,1724,1724,1724,1724,0
20231011,160700,577245129,1724,1724,1724,1724,0
20231011,160600,577245129,1724,1724,1724,1724,0
20231011,160500,577245129,1724,1724,1724,1724,0
20231011,160400,577245129,1724,1724,1724,1724,0
20231011,160300,577245129,1724,1724,1724,1724,0
20231011,160200,577245129,1724,1724,1724,1724,0
20231011,160100,577245129,1724,1724,1724,1724,0
20231011,160000,577245129,1724,1724,1724,1724,0
20231011,155900,577245129,1724,1724,1724,1724,0
20231011,155800,577245129,1724,1724,1724,1724,0
20231011,155700,577245129,1724,1724,1724,1724,0
20231011,155600,577245129,1724,1724,1724,1724,0
20231011,155500,577245129,1724,1724,1724,1724,7858
20231011,155400,577245129,1724,1724,1724,1724,0
20231011,155300,577245129,1724,1724,1724,1724,0
20231011,155200,577245129,1724,1724,1724,1724,0
20231011,155100,577245129,1724,1724,1724,1724,0
20231011,155000,577245129,1724,1724,1724,1724,0
20231011,154900,577245129,1724,1724,1724,1724,0
20231011,154800,577245129,1724,1724,1724,1724,0
20231011,154700,577245129,1724,1724,1724,1724,0
20231011,154600,577245129,1724,1724,1724,1724,0
20231011,154500,577245129,1724,1724,1724,1724,0
20231011,154400,577245129,1724,1724,1724,1724,0
20231011,154300,577245129,1724,1724,1724,1724,0
20231011,154200,577245129,1724,1724,1724,1724,0
20231011,154100,577245129,1724,1724,1724,1724,0
20231011,154000,577245129,1724,1724,1724,1724,0
20231011,153900,577245129,1724,1724,1724,1724,0
20231011,153800,577245129,1724,1724,1724,1724,0
20231011,153700,577245129,1724,1724,1724,1724,0
20231011,153600,577245129,1724,1724,1724,1724,0
20231011,153500,577245129,1724,1724,1724,1724,0
20231011,153400,577245129,1724,1724,1724,1724,0
20231011,153300,577245129,1724,1724,1724,1724,0
20231011,153200,577245129,1724,1724,1724,1724,0
20231011,153100,577245129,1724,1724,1724,1724,0
20231011,153000,577245129,1724,1724,1724,1724,7858
20231011,152900,563697937,1724,1724,1724,1724,0
20231011,152800,563697937,1724,1724,1724,1724,0
20231011,152700,563697937,1724,1724,1724,1724,0
20231011,152600,563697937,1724,1724,1724,1724,0
20231011,152500,563697937,1724,1724,1724,1724,0
20231011,152400,563697937,1724,1724,1724,1724,0
20231011,152300,563697937,1724,1724,1724,1724,0
20231011,152200,563697937,1724,1724,1724,1724,0
20231011,152100,563697937,1724,1724,1724,1724,0
20231011,152000,563697937,1724,1724,1724,1724,0
20231011,151900,563697937,1724,1726,1726,1724,1954
20231011,151800,560328905,1724,1725,1725,1723,1622
20231011,151700,557532593,1724,1726,1726,1724,1141
20231011,151600,555564386,1726,1726,1727,1726,584
20231011,151500,554556401,1726,1725,1726,1725,1051
20231011,151400,552742513,1725,1724,1725,1724,2253
20231011,151300,548858166,1724,1724,1724,1724,586
20231011,151200,547847902,1724,1723,1724,1723,687
20231011,151100,546664039,1723,1725,1725,1723,1173
20231011,151000,544641892,1725,1724,1725,1724,1282
20231011,150900,542431370,1725,1724,1725,1724,629
20231011,150800,541346972,1725,1726,1726,1725,97
20231011,150700,541179555,1726,1725,1726,1724,1738
20231011,150600,538181756,1724,1725,1725,1724,486
20231011,150500,537343880,1725,1725,1725,1724,724
20231011,150400,536095691,1725,1725,1725,1725,963
20231011,150300,534434516,1726,1727,1730,1726,2528
20231011,150200,530070179,1727,1726,1727,1726,1071
20231011,150100,528220661,1726,1727,1727,1726,6
20231011,150000,528210304,1724,1723,1724,1723,1516
20231011,145900,525597020,1723,1723,1723,1722,1027
20231011,145800,523827500,1723,1723,1723,1722,664
20231011,145700,522683468,1723,1723,1723,1723,304
20231011,145600,522159676,1723,1724,1724,1723,62
20231011,145500,522052849,1724,1724,1724,1724,2
20231011,145400,522049401,1724,1724,1724,1724,1
20231011,145300,522047677,1724,1724,1724,1724,2
20231011,145200,522044229,1723,1723,1723,1723,262
20231011,145100,521592803,1723,1722,1724,1722,686
20231011,145000,520411436,1722,1722,1722,1722,10
20231011,144900,520394216,1721,1723,1723,1721,2101
20231011,144800,516778326,1722,1722,1722,1722,1557
20231011,144700,514097172,1722,1723,1723,1722,2994
20231011,144600,508939614,1723,1723,1723,1723,1100
20231011,144500,507044314,1727,1727,1727,1727,0
20231011,144400,507044314,1727,1727,1727,1727,62
20231011,144300,506937240,1722,1723,1723,1722,10
20231011,144200,506920018,1722,1722,1722,1722,0
20231011,144100,506920018,1722,1722,1722,1722,488
20231011,144000,506079682,1722,1723,1725,1722,1738
20231011,143900,503085608,1723,1723,1723,1723,86
20231011,143800,502937430,1722,1722,1722,1722,0
20231011,143700,502937430,1722,1722,1722,1722,415
20231011,143600,502222800,1722,1721,1722,1721,2710
20231011,143500,497556646,1722,1722,1722,1722,0
20231011,143400,497556646,1722,1722,1722,1722,2488
20231011,143300,493272310,1721,1721,1721,1721,0
20231011,143200,493272310,1721,1721,1721,1721,100
20231011,143100,493100210,1721,1726,1726,1721,6012
20231011,143000,482739390,1726,1726,1726,1726,0
20231011,142900,482739390,1726,1726,1726,1726,0
20231011,142800,482739390,1726,1726,1726,1726,0
20231011,142700,482739390,1726,1727,1728,1726,122
20231011,142600,482528775,1727,1727,1727,1727,1000
20231011,142500,480801775,1727,1727,1727,1727,158
20231011,142400,480528909,1728,1728,1728,1728,368
20231011,142300,479893005,1730,1730,1730,1729,96
20231011,142200,479726955,1730,1730,1730,1730,0
20231011,142100,479726955,1730,1730,1730,1730,0
20231011,142000,479726955,1730,1728,1730,1728,123
20231011,141900,479514409,1730,1728,1730,1728,2044
20231011,141800,475982375,1728,1729,1729,1728,413
20231011,141700,475268419,1732,1730,1732,1730,3
20231011,141600,475263227,1728,1729,1729,1728,15
20231011,141500,475237302,1729,1729,1729,1729,45
20231011,141400,475159497,1729,1729,1729,1729,5
20231011,141300,475150852,1729,1729,1729,1729,10
20231011,141200,475133562,1729,1729,1729,1729,5
20231011,141100,475124917,1728,1728,1728,1728,0
20231011,141000,475124917,1728,1728,1728,1728,0
20231011,140900,475124917,1728,1728,1728,1728,10
20231011,140800,475107637,1729,1726,1729,1723,1164
20231011,140700,473100995,1725,1725,1725,1725,17
20231011,140600,473071670,1725,1725,1725,1725,5
20231011,140500,473063045,1726,1726,1726,1726,0
20231011,140400,473063045,1726,1726,1726,1726,5
20231011,140300,473054415,1726,1726,1726,1726,28
20231011,140200,473006087,1726,1724,1726,1724,266
20231011,140100,472547303,1725,1727,1727,1725,176
20231011,140000,472243603,1727,1728,1728,1727,9764
20231011,135900,455371441,1728,1728,1728,1728,300
20231011,135800,454853041,1728,1729,1729,1728,6
20231011,135700,454842668,1729,1726,1730,1726,38
20231011,135600,454777009,1723,1723,1723,1723,0
20231011,135500,454777009,1723,1723,1723,1723,301
20231011,135400,454258386,1723,1723,1723,1723,10
20231011,135300,454241156,1723,1723,1723,1723,10
20231011,135200,454223926,1723,1723,1723,1720,6338
20231011,135100,443311379,1724,1724,1724,1723,2796
20231011,135000,438491134,1724,1725,1725,1724,176
20231011,134900,438187624,1726,1726,1726,1726,10
20231011,134800,438170364,1727,1727,1727,1727,0
20231011,134700,438170364,1727,1727,1727,1727,10
20231011,134600,438153094,1725,1725,1725,1725,10
20231011,134500,438135844,1724,1724,1724,1723,248
20231011,134400,437708432,1725,1725,1725,1725,20
20231011,134300,437673932,1725,1725,1725,1725,26
20231011,134200,437629082,1721,1721,1721,1721,0
20231011,134100,437629082,1721,1721,1721,1721,0
20231011,134000,437629082,1721,1721,1721,1721,0
20231011,133900,437629082,1721,1721,1721,1721,0
20231011,133800,437629082,1721,1723,1723,1721,962
20231011,133700,435972917,1723,1726,1726,1723,1432
20231011,133600,433502743,1725,1725,1725,1725,300
20231011,133500,432985243,1725,1725,1725,1725,1
20231011,133400,432983518,1726,1726,1726,1726,15
20231011,133300,432957628,1725,1728,1728,1725,1460
20231011,133200,430437807,1728,1728,1728,1728,80
20231011,133100,430299567,1728,1729,1729,1728,3200
20231011,133000,424769237,1729,1729,1729,1729,36
20231011,132900,424706993,1733,1733,1733,1733,0
20231011,132800,424706993,1733,1732,1733,1732,2
20231011,132700,424703528,1732,1732,1732,1732,1
20231011,132600,424701796,1728,1728,1728,1728,499
20231011,132500,423839524,1727,1728,1728,1727,340
20231011,132400,423252324,1728,1728,1728,1728,163
20231011,132300,422970660,1728,1728,1728,1728,537
20231011,132200,422042724,1728,1727,1728,1727,610
20231011,132100,420988694,1728,1728,1728,1727,416
20231011,132000,420270222,1728,1728,1728,1728,120
20231011,131900,420062862,1728,1730,1732,1728,24
20231011,131800,420021376,1729,1729,1729,1729,510
20231011,131700,419139586,1723,1723,1723,1723,2
20231011,131600,419136140,1723,1729,1729,1723,103
20231011,131500,418958633,1723,1723,1723,1723,0
20231011,131400,418958633,1723,1723,1723,1723,0
20231011,131300,418958633,1723,1723,1723,1723,7
20231011,131200,418946572,1722,1722,1722,1722,0
20231011,131100,418946572,1722,1723,1723,1722,579
20231011,131000,417949283,1722,1722,1722,1722,3949
20231011,130900,411149105,1723,1725,1725,1723,2194
20231011,130800,407368743,1729,1729,1729,1729,2800
20231011,130700,402527543,1723,1723,1723,1723,500
20231011,130600,401666043,1723,1725,1725,1723,2493
20231011,130500,397370434,1724,1724,1724,1724,2770
20231011,130400,392594954,1723,1723,1723,1723,0
20231011,130300,392594954,1723,1726,1726,1723,55
20231011,130200,392500089,1723,1724,1724,1723,3000
20231011,130100,387330373,1724,1724,1724,1724,0
20231011,130000,387330373,1724,1726,1726,1724,117
20231011,125900,387128605,1723,1728,1728,1723,34
20231011,125800,387069862,1729,1729,1729,1729,1
20231011,125700,387068133,1729,1729,1729,1729,1200
20231011,125600,384993333,1729,1729,1729,1729,12
20231011,125500,384972585,1729,1729,1729,1729,100
20231011,125400,384799685,1729,1724,1729,1723,1580
20231011,125300,382073144,1723,1724,1724,1723,2515
20231011,125200,377739269,1724,1726,1726,1724,210
20231011,125100,377377132,1726,1728,1728,1726,502
20231011,125000,376510658,1729,1729,1729,1729,0
20231011,124900,376510658,1729,1729,1729,1729,0
20231011,124800,376510658,1729,1729,1729,1729,0
20231011,124700,376510658,1729,1729,1729,1729,50
20231011,124600,376424208,1729,1726,1729,1726,1155
20231011,124500,374430663,1726,1726,1726,1726,0
20231011,124400,374430663,1726,1726,1726,1726,2000
20231011,124300,370978663,1728,1726,1728,1726,2824
20231011,124200,366104183,1727,1727,1727,1727,19
20231011,124100,366071370,1728,1728,1728,1728,5
20231011,124000,366062730,1728,1728,1728,1728,17
20231011,123900,366033354,1729,1729,1729,1729,10
20231011,123800,366016064,1729,1729,1729,1729,106
20231011,123700,365832790,1729,1729,1729,1729,17
20231011,123600,365803397,1729,1729,1729,1729,110
20231011,123500,365613207,1729,1728,1729,1728,311
20231011,123400,365075687,1728,1728,1728,1728,15
20231011,123300,365049767,1728,1728,1728,1728,10
20231011,123200,365032487,1727,1727,1727,1727,40
20231011,123100,364963407,1728,1728,1728,1728,15
20231011,123000,364937487,1728,1728,1728,1728,511
20231011,122900,364054479,1727,1727,1727,1727,1
20231011,122800,364052752,1724,1726,1726,1724,100
20231011,122700,363880322,1727,1727,1727,1727,11
20231011,122600,363861325,1727,1727,1727,1727,10
20231011,122500,363844055,1723,1726,1726,1723,1000
20231011,122400,362120963,1727,1727,1727,1727,10
20231011,122300,362103693,1723,1725,1725,1723,100
20231011,122200,361931309,1725,1725,1725,1725,0
20231011,122100,361931309,1725,1725,1725,1725,289
20231011,122000,361432784,1725,1727,1727,1725,16
20231011,121900,361405174,1722,1722,1722,1722,0
20231011,121800,361405174,1722,1722,1722,1722,0
20231011,121700,361405174,1722,1722,1722,1722,0
20231011,121600,361405174,1722,1722,1722,1722,0
20231011,121500,361405174,1722,1722,1722,1722,0
20231011,121400,361405174,1722,1728,1728,1722,2119
20231011,121300,357754323,1725,1726,1726,1725,593
20231011,121200,356731397,1725,1725,1725,1725,0
20231011,121100,356731397,1725,1724,1729,1724,79
20231011,121000,356595050,1724,1724,1724,1724,193
20231011,120900,356262318,1724,1728,1728,1724,264
20231011,120800,355806954,1728,1728,1728,1728,0
20231011,120700,355806954,1728,1728,1728,1728,0
20231011,120600,355806954,1728,1728,1728,1728,0
20231011,120500,355806954,1728,1728,1728,1728,0
20231011,120400,355806954,1728,1728,1728,1728,10
20231011,120300,355789674,1728,1728,1728,1728,0
20231011,120200,355789674,1728,1728,1728,1728,0
20231011,120100,355789674,1728,1728,1728,1728,0
20231011,120000,355789674,1728,1728,1728,1728,0
20231011,115900,355789674,1728,1728,1728,1728,158
20231011,115800,355516650,1728,1728,1728,1728,0
20231011,115700,355516650,1728,1728,1728,1728,50
20231011,115600,355430250,1728,1727,1728,1723,1404
20231011,115500,353008521,1727,1727,1727,1727,139
20231011,115400,352768468,1727,1727,1727,1727,0
20231011,115300,352768468,1727,1727,1727,1727,120
20231011,115200,352561228,1723,1727,1727,1723,52
20231011,115100,352471432,1729,1729,1729,1729,5
20231011,115000,352462787,1722,1722,1722,1722,0
20231011,114900,352462787,1722,1722,1722,1722,0
20231011,114800,352462787,1722,1722,1722,1722,0
20231011,114700,352462787,1722,1723,1723,1722,1450
20231011,114600,349965877,1723,1723,1723,1723,290
20231011,114500,349466207,1722,1729,1729,1722,614
20231011,114400,348408073,1729,1729,1729,1729,0
20231011,114300,348408073,1729,1728,1729,1728,15
20231011,114200,348382148,1729,1730,1730,1729,534
20231011,114100,347458628,1730,1733,1733,1730,584
20231011,114000,346447975,1734,1734,1734,1734,0
20231011,113900,346447975,1734,1734,1734,1734,0
20231011,113800,346447975,1734,1728,1734,1728,50
20231011,113700,346361545,1727,1727,1727,1727,2997
20231011,113600,341185726,1727,1727,1727,1727,3
20231011,113500,341180545,1727,1725,1727,1724,3420
20231011,113400,335275383,1725,1728,1728,1725,1158
20231011,113300,333274696,1728,1728,1728,1728,0
20231011,113200,333274696,1728,1728,1728,1728,0
20231011,113100,333274696,1728,1728,1728,1728,5880
20231011,113000,323114056,1728,1728,1728,1728,1260
20231011,112900,320936776,1728,1728,1728,1728,929
20231011,112800,319331464,1728,1728,1728,1728,0
20231011,112700,319331464,1728,1728,1728,1728,50
20231011,112600,319245064,1728,1728,1728,1728,0
20231011,112500,319245064,1728,1728,1728,1728,0
20231011,112400,319245064,1728,1728,1728,1728,5
20231011,112300,319236424,1726,1728,1728,1726,34
20231011,112200,319177706,1728,1728,1728,1728,422
20231011,112100,318448490,1728,1728,1728,1728,20
20231011,112000,318413930,1728,1728,1728,1728,79
20231011,111900,318277418,1729,1729,1729,1729,0
20231011,111800,318277418,1729,1730,1730,1729,2098
20231011,111700,314649974,1730,1731,1731,1730,1566
20231011,111600,311940283,1731,1734,1734,1731,2071
20231011,111500,308352959,1739,1730,1742,1730,5248
20231011,111400,299217581,1729,1733,1742,1729,3425
20231011,111300,293272908,1743,1732,1745,1732,20589
20231011,111200,257574690,1733,1728,1733,1728,8549
20231011,111100,242784202,1719,1719,1719,1718,1150
20231011,111000,240807382,1719,1719,1719,1719,617
20231011,110900,239746759,1719,1719,1719,1719,1385
20231011,110800,237365944,1719,1721,1721,1719,1745
20231011,110700,234366169,1719,1721,1721,1719,569
20231011,110600,233387664,1728,1728,1728,1728,6
20231011,110500,233377296,1729,1729,1729,1729,1
20231011,110400,233375567,1721,1721,1721,1720,926
20231011,110300,231781922,1721,1721,1721,1721,517
20231011,110200,230892165,1722,1721,1722,1721,597
20231011,110100,229864689,1721,1721,1721,1721,466
20231011,110000,229062703,1720,1720,1720,1720,35
20231011,105900,229002503,1721,1720,1721,1720,1351
20231011,105800,226678289,1720,1719,1720,1719,277
20231011,105700,226202105,1719,1719,1719,1719,658
20231011,105600,225071003,1719,1721,1721,1719,2318
20231011,105500,221084143,1722,1722,1724,1722,839
20231011,105400,219639291,1722,1724,1724,1722,48
20231011,105300,219556573,1724,1724,1724,1724,100
20231011,105200,219384173,1722,1723,1723,1722,159
20231011,105100,219110325,1722,1724,1724,1722,48
20231011,105000,219027583,1726,1726,1726,1724,1160
20231011,104900,217025443,1727,1727,1728,1727,200
20231011,104800,216679969,1728,1728,1728,1728,10
20231011,104700,216662689,1730,1730,1730,1730,0
20231011,104600,216662689,1730,1730,1730,1730,0
20231011,104500,216662689,1730,1730,1730,1730,600
20231011,104400,215624689,1730,1721,1730,1718,1055
20231011,104300,213811467,1719,1719,1719,1719,0
20231011,104200,213811467,1719,1719,1719,1719,15
20231011,104100,213785682,1730,1719,1730,1719,608
20231011,104000,212734139,1719,1723,1723,1719,9034
20231011,103900,197177766,1724,1724,1724,1724,245
20231011,103800,196755386,1724,1724,1732,1724,813
20231011,103700,195353758,1734,1734,1734,1734,0
20231011,103600,195353758,1734,1725,1734,1725,501
20231011,103500,194489524,1725,1727,1727,1725,1772
20231011,103400,191431417,1727,1727,1727,1727,5
20231011,103300,191422782,1726,1726,1726,1726,0
20231011,103200,191422782,1726,1726,1726,1726,4
20231011,103100,191415878,1725,1732,1732,1725,2000
20231011,103000,187958758,1732,1732,1732,1732,105
20231011,102900,187776898,1734,1734,1734,1734,0
20231011,102800,187776898,1734,1734,1734,1734,0
20231011,102700,187776898,1734,1734,1734,1734,0
20231011,102600,187776898,1734,1734,1734,1734,6
20231011,102500,187766494,1727,1734,1734,1727,28
20231011,102400,187717977,1734,1726,1734,1723,937
20231011,102300,186101565,1733,1733,1733,1733,0
20231011,102200,186101565,1733,1733,1733,1733,0
20231011,102100,186101565,1733,1733,1733,1733,523
20231011,102000,185195206,1733,1733,1733,1733,0
20231011,101900,185195206,1733,1733,1733,1733,578
20231011,101800,184193532,1733,1732,1733,1732,1000
20231011,101700,182460688,1733,1733,1733,1733,1
20231011,101600,182458955,1733,1733,1733,1733,2
20231011,101500,182455489,1724,1724,1733,1722,2361
20231011,101400,178384326,1724,1725,1726,1724,147
20231011,101300,178130735,1726,1727,1727,1725,106
20231011,101200,177947775,1727,1731,1732,1727,716
20231011,101100,176708112,1733,1733,1733,1733,246
20231011,101000,176281794,1733,1727,1735,1727,271
20231011,100900,175812666,1721,1721,1721,1721,0
20231011,100800,175812666,1721,1722,1723,1721,1550
20231011,100700,173143998,1721,1722,1722,1721,735
20231011,100600,171879057,1721,1724,1724,1721,1645
20231011,100500,169045797,1723,1723,1723,1723,0
20231011,100400,169045797,1723,1724,1724,1723,898
20231011,100300,167497646,1724,1728,1728,1724,2737
20231011,100200,162773402,1729,1732,1732,1728,315
20231011,100100,162228280,1732,1729,1732,1729,231
20231011,100000,161828251,1729,1730,1730,1729,262
20231011,095900,161375243,1726,1726,1726,1726,0
20231011,095800,161375243,1726,1731,1731,1726,8756
20231011,095700,146231674,1735,1733,1735,1731,731
20231011,095600,144965395,1735,1735,1735,1735,300
20231011,095500,144444895,1735,1734,1735,1733,157
20231011,095400,144172603,1733,1734,1734,1733,1485
20231011,095300,141598621,1735,1735,1735,1735,50
20231011,095200,141511871,1734,1733,1734,1732,157
20231011,095100,141239745,1733,1728,1739,1728,316
20231011,095000,140692806,1727,1736,1736,1727,4975
20231011,094900,132086194,1733,1737,1737,1733,2500
20231011,094800,127748520,1737,1738,1738,1737,535
20231011,094700,126819111,1737,1737,1737,1737,78
20231011,094600,126683625,1734,1734,1735,1734,764
20231011,094500,125358718,1733,1738,1738,1733,2000
20231011,094400,121886983,1737,1737,1737,1737,224
20231011,094300,121497895,1742,1741,1742,1737,2202
20231011,094200,117669923,1741,1743,1743,1741,3129
20231011,094100,112219073,1743,1743,1743,1743,2861
20231011,094000,107232350,1744,1744,1744,1744,714
20231011,093900,105987134,1747,1746,1747,1743,2488
20231011,093800,101646552,1747,1747,1748,1747,1354
20231011,093700,99280901,1747,1747,1747,1747,566
20231011,093600,98292099,1747,1748,1748,1747,1332
20231011,093500,95964090,1749,1753,1753,1749,25
20231011,093400,95920325,1753,1752,1753,1752,224
20231011,093300,95527654,1754,1745,1754,1745,19
20231011,093200,95494439,1745,1745,1745,1745,3168
20231011,093100,89966279,1745,1748,1748,1745,1667
20231011,093000,87056918,1746,1754,1754,1746,593
20231011,092900,86018099,1753,1753,1754,1753,1178
20231011,092800,83952729,1754,1750,1754,1750,596
20231011,092700,82907748,1745,1746,1746,1745,188
20231011,092600,82579511,1744,1749,1749,1744,921
20231011,092500,80968932,1742,1742,1742,1742,0
20231011,092400,80968932,1742,1744,1744,1742,264
20231011,092300,80508788,1745,1745,1745,1744,2648
20231011,092200,75888056,1742,1742,1742,1742,0
20231011,092100,75888056,1742,1750,1750,1738,2549
20231011,092000,71448625,1757,1758,1758,1753,1697
20231011,091900,68471027,1758,1758,1759,1758,399
20231011,091800,67769583,1757,1757,1757,1757,2081
20231011,091700,64113266,1757,1757,1757,1757,1203
20231011,091600,61999595,1757,1756,1757,1756,316
20231011,091500,61444669,1756,1753,1756,1752,2257
20231011,091400,57486696,1753,1738,1753,1738,2486
20231011,091300,53144745,1738,1738,1738,1738,801
20231011,091200,51752607,1738,1737,1746,1736,2977
20231011,091100,46571545,1737,1740,1740,1736,475
20231011,091000,45746633,1740,1741,1741,1736,1036
20231011,090900,43947591,1741,1742,1742,1741,101
20231011,090800,43771700,1738,1740,1740,1738,2037
20231011,090700,40231378,1742,1746,1746,1742,3964
20231011,090600,33312126,1746,1750,1750,1746,1913
20231011,090500,29968637,1750,1748,1754,1748,3602
20231011,090400,23666195,1749,1745,1749,1745,1247
20231011,090300,21487764,1745,1746,1746,1745,2477
20231011,090200,17164600,1745,1736,1747,1736,4576
20231011,090100,9197284,1736,1729,1736,1729,941
20231011,090000,7565038,1735,1727,1735,1727,4379