stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185400,220495751,1647,1647,1647,1647,1597
20231016,185300,220495751,1647,1647,1647,1647,0
20231016,185200,220495751,1647,1647,1647,1647,0
20231016,185100,220495751,1647,1647,1647,1647,0
20231016,185000,220495751,1647,1647,1647,1647,0
20231016,184900,220495751,1647,1647,1647,1647,0
20231016,184800,220495751,1647,1647,1647,1647,0
20231016,184700,220495751,1647,1647,1647,1647,0
20231016,184600,220495751,1647,1647,1647,1647,0
20231016,184500,220495751,1647,1647,1647,1647,0
20231016,184400,220495751,1647,1647,1647,1647,0
20231016,184300,220495751,1647,1647,1647,1647,0
20231016,184200,220495751,1647,1647,1647,1647,0
20231016,184100,220495751,1647,1647,1647,1647,0
20231016,184000,220495751,1647,1647,1647,1647,0
20231016,183900,220495751,1647,1647,1647,1647,0
20231016,183800,220495751,1647,1647,1647,1647,0
20231016,183700,220495751,1647,1647,1647,1647,0
20231016,183600,220495751,1647,1647,1647,1647,0
20231016,183500,220495751,1647,1647,1647,1647,0
20231016,183400,220495751,1647,1647,1647,1647,0
20231016,183300,220495751,1647,1647,1647,1647,0
20231016,183200,220495751,1647,1647,1647,1647,0
20231016,183100,220495751,1647,1647,1647,1647,0
20231016,183000,220495751,1647,1647,1647,1647,0
20231016,182900,220495751,1647,1647,1647,1647,0
20231016,182800,220495751,1647,1647,1647,1647,0
20231016,182700,220495751,1647,1647,1647,1647,0
20231016,182600,220495751,1647,1647,1647,1647,0
20231016,182500,220495751,1647,1647,1647,1647,0
20231016,182400,220495751,1647,1647,1647,1647,1597
20231016,182300,220495751,1647,1647,1647,1647,0
20231016,182200,220495751,1647,1647,1647,1647,0
20231016,182100,220495751,1647,1647,1647,1647,0
20231016,182000,220495751,1647,1647,1647,1647,0
20231016,181900,220495751,1647,1647,1647,1647,0
20231016,181800,220495751,1647,1647,1647,1647,0
20231016,181700,220495751,1647,1647,1647,1647,0
20231016,181600,220495751,1647,1647,1647,1647,0
20231016,181500,220495751,1647,1647,1647,1647,0
20231016,181400,220495751,1647,1647,1647,1647,0
20231016,181300,220495751,1647,1647,1647,1647,0
20231016,181200,220495751,1647,1647,1647,1647,0
20231016,181100,220495751,1647,1647,1647,1647,0
20231016,181000,220495751,1647,1647,1647,1647,0
20231016,180900,220495751,1647,1647,1647,1647,0
20231016,180800,220495751,1647,1647,1647,1647,0
20231016,180700,220495751,1647,1647,1647,1647,0
20231016,180600,220495751,1647,1647,1647,1647,0
20231016,180500,220495751,1647,1647,1647,1647,0
20231016,180400,220495751,1647,1647,1647,1647,0
20231016,180300,220495751,1647,1647,1647,1647,0
20231016,180200,220495751,1647,1647,1647,1647,0
20231016,180100,220495751,1647,1647,1647,1647,0
20231016,180000,220495751,1647,1647,1647,1647,0
20231016,175900,220495751,1647,1647,1647,1647,0
20231016,175800,220495751,1647,1647,1647,1647,0
20231016,175700,220495751,1647,1647,1647,1647,0
20231016,175600,220495751,1647,1647,1647,1647,0
20231016,175500,220495751,1647,1647,1647,1647,0
20231016,175400,220495751,1647,1647,1647,1647,1597
20231016,175300,220495751,1647,1647,1647,1647,0
20231016,175200,220495751,1647,1647,1647,1647,0
20231016,175100,220495751,1647,1647,1647,1647,0
20231016,175000,220495751,1647,1647,1647,1647,0
20231016,174900,220495751,1647,1647,1647,1647,0
20231016,174800,220495751,1647,1647,1647,1647,0
20231016,174700,220495751,1647,1647,1647,1647,0
20231016,174600,220495751,1647,1647,1647,1647,0
20231016,174500,220495751,1647,1647,1647,1647,0
20231016,174400,220495751,1647,1647,1647,1647,0
20231016,174300,220495751,1647,1647,1647,1647,0
20231016,174200,220495751,1647,1647,1647,1647,0
20231016,174100,220495751,1647,1647,1647,1647,0
20231016,174000,220495751,1647,1647,1647,1647,0
20231016,173900,220495751,1647,1647,1647,1647,0
20231016,173800,220495751,1647,1647,1647,1647,0
20231016,173700,220495751,1647,1647,1647,1647,0
20231016,173600,220495751,1647,1647,1647,1647,0
20231016,173500,220495751,1647,1647,1647,1647,0
20231016,173400,220495751,1647,1647,1647,1647,0
20231016,173300,220495751,1647,1647,1647,1647,0
20231016,173200,220495751,1647,1647,1647,1647,0
20231016,173100,220495751,1647,1647,1647,1647,0
20231016,173000,220495751,1647,1647,1647,1647,0
20231016,172900,220495751,1647,1647,1647,1647,0
20231016,172800,220495751,1647,1647,1647,1647,0
20231016,172700,220495751,1647,1647,1647,1647,0
20231016,172600,220495751,1647,1647,1647,1647,0
20231016,172500,220495751,1647,1647,1647,1647,0
20231016,172400,220495751,1647,1647,1647,1647,1597
20231016,172300,220495751,1647,1647,1647,1647,0
20231016,172200,220495751,1647,1647,1647,1647,0
20231016,172100,220495751,1647,1647,1647,1647,0
20231016,172000,220495751,1647,1647,1647,1647,0
20231016,171900,220495751,1647,1647,1647,1647,0
20231016,171800,220495751,1647,1647,1647,1647,0
20231016,171700,220495751,1647,1647,1647,1647,0
20231016,171600,220495751,1647,1647,1647,1647,0
20231016,171500,220495751,1647,1647,1647,1647,0
20231016,171400,220495751,1647,1647,1647,1647,0
20231016,171300,220495751,1647,1647,1647,1647,0
20231016,171200,220495751,1647,1647,1647,1647,0
20231016,171100,220495751,1647,1647,1647,1647,0
20231016,171000,220495751,1647,1647,1647,1647,0
20231016,170900,220495751,1647,1647,1647,1647,0
20231016,170800,220495751,1647,1647,1647,1647,0
20231016,170700,220495751,1647,1647,1647,1647,0
20231016,170600,220495751,1647,1647,1647,1647,0
20231016,170500,220495751,1647,1647,1647,1647,0
20231016,170400,220495751,1647,1647,1647,1647,0
20231016,170300,220495751,1647,1647,1647,1647,0
20231016,170200,220495751,1647,1647,1647,1647,0
20231016,170100,220495751,1647,1647,1647,1647,0
20231016,170000,220495751,1647,1647,1647,1647,0
20231016,165900,220495751,1647,1647,1647,1647,0
20231016,165800,220495751,1647,1647,1647,1647,0
20231016,165700,220495751,1647,1647,1647,1647,0
20231016,165600,220495751,1647,1647,1647,1647,0
20231016,165500,220495751,1647,1647,1647,1647,0
20231016,165400,220495751,1647,1647,1647,1647,1597
20231016,165300,220495751,1647,1647,1647,1647,0
20231016,165200,220495751,1647,1647,1647,1647,0
20231016,165100,220495751,1647,1647,1647,1647,0
20231016,165000,220495751,1647,1647,1647,1647,0
20231016,164900,220495751,1647,1647,1647,1647,0
20231016,164800,220495751,1647,1647,1647,1647,0
20231016,164700,220495751,1647,1647,1647,1647,0
20231016,164600,220495751,1647,1647,1647,1647,0
20231016,164500,220495751,1647,1647,1647,1647,0
20231016,164400,220495751,1647,1647,1647,1647,0
20231016,164300,220495751,1647,1647,1647,1647,0
20231016,164200,220495751,1647,1647,1647,1647,0
20231016,164100,220495751,1647,1647,1647,1647,0
20231016,164000,220495751,1647,1647,1647,1647,0
20231016,163900,220495751,1647,1647,1647,1647,0
20231016,163800,220495751,1647,1647,1647,1647,0
20231016,163700,220495751,1647,1647,1647,1647,0
20231016,163600,220495751,1647,1647,1647,1647,0
20231016,163500,220495751,1647,1647,1647,1647,0
20231016,163400,220495751,1647,1647,1647,1647,0
20231016,163300,220495751,1647,1647,1647,1647,0
20231016,163200,220495751,1647,1647,1647,1647,0
20231016,163100,220495751,1647,1647,1647,1647,0
20231016,163000,220495751,1647,1647,1647,1647,0
20231016,162900,220495751,1647,1647,1647,1647,0
20231016,162800,220495751,1647,1647,1647,1647,0
20231016,162700,220495751,1647,1647,1647,1647,0
20231016,162600,220495751,1647,1647,1647,1647,0
20231016,162500,220495751,1647,1647,1647,1647,0
20231016,162400,220495751,1647,1647,1647,1647,1597
20231016,162300,220495751,1647,1647,1647,1647,0
20231016,162200,220495751,1647,1647,1647,1647,0
20231016,162100,220495751,1647,1647,1647,1647,0
20231016,162000,220495751,1647,1647,1647,1647,0
20231016,161900,220495751,1647,1647,1647,1647,0
20231016,161800,220495751,1647,1647,1647,1647,0
20231016,161700,220495751,1647,1647,1647,1647,0
20231016,161600,220495751,1647,1647,1647,1647,0
20231016,161500,220495751,1647,1647,1647,1647,0
20231016,161400,220495751,1647,1647,1647,1647,0
20231016,161300,220495751,1647,1647,1647,1647,0
20231016,161200,220495751,1647,1647,1647,1647,0
20231016,161100,220495751,1647,1647,1647,1647,0
20231016,161000,220495751,1647,1647,1647,1647,0
20231016,160900,220495751,1647,1647,1647,1647,0
20231016,160800,220495751,1647,1647,1647,1647,0
20231016,160700,220495751,1647,1647,1647,1647,0
20231016,160600,220495751,1647,1647,1647,1647,0
20231016,160500,220495751,1647,1647,1647,1647,0
20231016,160400,220495751,1647,1647,1647,1647,0
20231016,160300,220495751,1647,1647,1647,1647,0
20231016,160200,220495751,1647,1647,1647,1647,0
20231016,160100,220495751,1647,1647,1647,1647,0
20231016,160000,220495751,1647,1647,1647,1647,0
20231016,155900,220495751,1647,1647,1647,1647,0
20231016,155800,220495751,1647,1647,1647,1647,0
20231016,155700,220495751,1647,1647,1647,1647,0
20231016,155600,220495751,1647,1647,1647,1647,0
20231016,155500,220495751,1647,1647,1647,1647,0
20231016,155400,220495751,1647,1647,1647,1647,1597
20231016,155300,220495751,1647,1647,1647,1647,0
20231016,155200,220495751,1647,1647,1647,1647,0
20231016,155100,220495751,1647,1647,1647,1647,0
20231016,155000,220495751,1647,1647,1647,1647,0
20231016,154900,220495751,1647,1647,1647,1647,0
20231016,154800,220495751,1647,1647,1647,1647,0
20231016,154700,220495751,1647,1647,1647,1647,0
20231016,154600,220495751,1647,1647,1647,1647,0
20231016,154500,220495751,1647,1647,1647,1647,0
20231016,154400,220495751,1647,1647,1647,1647,0
20231016,154300,220495751,1647,1647,1647,1647,0
20231016,154200,220495751,1647,1647,1647,1647,0
20231016,154100,220495751,1647,1647,1647,1647,0
20231016,154000,220495751,1647,1647,1647,1647,0
20231016,153900,220495751,1647,1647,1647,1647,0
20231016,153800,220495751,1647,1647,1647,1647,0
20231016,153700,220495751,1647,1647,1647,1647,0
20231016,153600,220495751,1647,1647,1647,1647,0
20231016,153500,220495751,1647,1647,1647,1647,0
20231016,153400,220495751,1647,1647,1647,1647,0
20231016,153300,220495751,1647,1647,1647,1647,0
20231016,153200,220495751,1647,1647,1647,1647,0
20231016,153100,220495751,1647,1647,1647,1647,0
20231016,153000,220495751,1647,1647,1647,1647,1597
20231016,152900,217865492,1640,1640,1640,1640,0
20231016,152800,217865492,1640,1640,1640,1640,0
20231016,152700,217865492,1640,1640,1640,1640,0
20231016,152600,217865492,1640,1640,1640,1640,0
20231016,152500,217865492,1640,1640,1640,1640,0
20231016,152400,217865492,1640,1640,1640,1640,0
20231016,152300,217865492,1640,1640,1640,1640,0
20231016,152200,217865492,1640,1640,1640,1640,0
20231016,152100,217865492,1640,1640,1640,1640,0
20231016,152000,217865492,1640,1640,1640,1640,0
20231016,151900,217865492,1640,1640,1640,1640,0
20231016,151800,217865492,1640,1640,1640,1640,1000
20231016,151700,216225492,1643,1643,1643,1643,0
20231016,151600,216225492,1643,1643,1643,1643,102
20231016,151500,216057906,1643,1638,1643,1638,398
20231016,151400,215405492,1638,1638,1638,1638,0
20231016,151300,215405492,1638,1638,1638,1638,0
20231016,151200,215405492,1638,1643,1643,1638,663
20231016,151100,214319025,1643,1643,1643,1643,1
20231016,151000,214317382,1643,1643,1647,1642,637
20231016,150900,213270151,1636,1641,1643,1636,3427
20231016,150800,207656761,1641,1638,1641,1638,610
20231016,150700,206657551,1638,1638,1638,1638,1
20231016,150600,206655913,1641,1641,1641,1641,0
20231016,150500,206655913,1641,1640,1641,1640,1040
20231016,150400,204950273,1641,1641,1641,1641,0
20231016,150300,204950273,1641,1641,1641,1641,0
20231016,150200,204950273,1641,1641,1641,1641,0
20231016,150100,204950273,1641,1637,1641,1637,3225
20231016,150000,199665198,1637,1637,1637,1637,261
20231016,145900,199237941,1636,1636,1636,1636,401
20231016,145800,198581905,1636,1636,1636,1636,508
20231016,145700,197750817,1631,1631,1631,1631,0
20231016,145600,197750817,1631,1631,1631,1631,1
20231016,145500,197749186,1631,1631,1631,1631,7
20231016,145400,197737769,1631,1632,1632,1631,10
20231016,145300,197721458,1631,1633,1633,1631,1432
20231016,145200,195385609,1636,1636,1636,1636,1
20231016,145100,195383973,1636,1636,1636,1636,0
20231016,145000,195383973,1636,1636,1636,1636,1
20231016,144900,195382337,1637,1637,1637,1637,0
20231016,144800,195382337,1637,1637,1637,1637,0
20231016,144700,195382337,1637,1637,1637,1637,0
20231016,144600,195382337,1637,1637,1637,1637,1
20231016,144500,195380700,1636,1636,1636,1636,0
20231016,144400,195380700,1636,1636,1636,1636,1
20231016,144300,195379064,1636,1636,1636,1636,0
20231016,144200,195379064,1636,1636,1636,1636,0
20231016,144100,195379064,1636,1636,1636,1636,0
20231016,144000,195379064,1636,1636,1636,1636,0
20231016,143900,195379064,1636,1636,1636,1636,0
20231016,143800,195379064,1636,1636,1636,1636,1
20231016,143700,195377428,1637,1637,1637,1637,610
20231016,143600,194378858,1636,1636,1636,1636,0
20231016,143500,194378858,1636,1636,1636,1636,200
20231016,143400,194051658,1632,1632,1632,1632,0
20231016,143300,194051658,1632,1632,1632,1632,0
20231016,143200,194051658,1632,1632,1632,1632,1922
20231016,143100,190914954,1632,1633,1633,1632,403
20231016,143000,190256958,1632,1633,1633,1632,100
20231016,142900,190093675,1633,1634,1634,1633,206
20231016,142800,189757273,1634,1634,1634,1634,540
20231016,142700,188874913,1635,1635,1635,1635,101
20231016,142600,188709778,1635,1635,1635,1635,274
20231016,142500,188261788,1636,1636,1636,1636,22
20231016,142400,188225796,1636,1636,1636,1636,0
20231016,142300,188225796,1636,1636,1636,1636,0
20231016,142200,188225796,1636,1636,1636,1636,0
20231016,142100,188225796,1636,1636,1636,1636,0
20231016,142000,188225796,1636,1636,1636,1636,0
20231016,141900,188225796,1636,1636,1636,1636,0
20231016,141800,188225796,1636,1636,1636,1636,0
20231016,141700,188225796,1636,1636,1636,1636,0
20231016,141600,188225796,1636,1636,1636,1636,0
20231016,141500,188225796,1636,1636,1636,1636,300
20231016,141400,187734996,1636,1636,1636,1636,0
20231016,141300,187734996,1636,1636,1636,1636,0
20231016,141200,187734996,1636,1636,1636,1636,0
20231016,141100,187734996,1636,1636,1636,1636,0
20231016,141000,187734996,1636,1636,1636,1636,9
20231016,140900,187720272,1637,1637,1637,1637,0
20231016,140800,187720272,1637,1637,1637,1637,100
20231016,140700,187556572,1637,1637,1637,1637,0
20231016,140600,187556572,1637,1637,1637,1637,0
20231016,140500,187556572,1637,1637,1637,1637,0
20231016,140400,187556572,1637,1637,1637,1637,5
20231016,140300,187548387,1637,1637,1637,1637,41
20231016,140200,187481270,1637,1637,1637,1637,200
20231016,140100,187153870,1638,1638,1638,1638,0
20231016,140000,187153870,1638,1638,1638,1638,0
20231016,135900,187153870,1638,1638,1638,1638,0
20231016,135800,187153870,1638,1638,1638,1638,100
20231016,135700,186990070,1638,1638,1638,1638,0
20231016,135600,186990070,1638,1638,1638,1638,0
20231016,135500,186990070,1638,1638,1638,1638,0
20231016,135400,186990070,1638,1638,1638,1638,0
20231016,135300,186990070,1638,1636,1638,1636,87
20231016,135200,186847660,1637,1637,1637,1637,2
20231016,135100,186844386,1635,1638,1638,1635,210
20231016,135000,186501006,1638,1638,1638,1638,5
20231016,134900,186492816,1638,1638,1638,1638,0
20231016,134800,186492816,1638,1638,1638,1638,0
20231016,134700,186492816,1638,1638,1638,1638,0
20231016,134600,186492816,1638,1638,1638,1638,0
20231016,134500,186492816,1638,1638,1638,1638,0
20231016,134400,186492816,1638,1638,1638,1638,130
20231016,134300,186279876,1638,1638,1638,1638,2
20231016,134200,186276600,1633,1633,1633,1633,10
20231016,134100,186260270,1638,1638,1638,1638,0
20231016,134000,186260270,1638,1638,1638,1638,2
20231016,133900,186256994,1638,1638,1638,1638,0
20231016,133800,186256994,1638,1638,1638,1638,4
20231016,133700,186250442,1631,1632,1632,1631,1857
20231016,133600,183220144,1632,1633,1633,1632,610
20231016,133500,182224524,1638,1638,1638,1638,4
20231016,133400,182217972,1632,1633,1633,1632,227
20231016,133300,181847503,1638,1632,1638,1632,11
20231016,133200,181829491,1632,1632,1632,1632,88
20231016,133100,181685875,1632,1632,1632,1632,91
20231016,133000,181537363,1632,1633,1633,1632,1787
20231016,132900,178620692,1633,1633,1633,1633,0
20231016,132800,178620692,1633,1633,1633,1633,0
20231016,132700,178620692,1633,1634,1634,1633,10
20231016,132600,178604358,1633,1633,1633,1633,0
20231016,132500,178604358,1633,1633,1633,1633,0
20231016,132400,178604358,1633,1633,1633,1633,0
20231016,132300,178604358,1633,1633,1633,1633,1
20231016,132200,178602725,1639,1639,1639,1639,0
20231016,132100,178602725,1639,1639,1639,1639,0
20231016,132000,178602725,1639,1639,1639,1639,2
20231016,131900,178599447,1632,1632,1632,1632,0
20231016,131800,178599447,1632,1632,1632,1632,0
20231016,131700,178599447,1632,1632,1632,1632,0
20231016,131600,178599447,1632,1632,1632,1632,1
20231016,131500,178597815,1639,1632,1639,1632,22
20231016,131400,178561897,1632,1632,1632,1632,0
20231016,131300,178561897,1632,1633,1633,1632,102
20231016,131200,178395429,1640,1640,1640,1640,0
20231016,131100,178395429,1640,1640,1640,1640,4
20231016,131000,178388869,1632,1636,1636,1632,9413
20231016,130900,163017419,1636,1636,1636,1636,0
20231016,130800,163017419,1636,1636,1636,1636,0
20231016,130700,163017419,1636,1636,1636,1636,0
20231016,130600,163017419,1636,1636,1636,1636,0
20231016,130500,163017419,1636,1636,1636,1636,0
20231016,130400,163017419,1636,1636,1636,1636,0
20231016,130300,163017419,1636,1640,1640,1636,38
20231016,130200,162955131,1636,1636,1636,1636,0
20231016,130100,162955131,1636,1636,1636,1636,1
20231016,130000,162953495,1635,1635,1635,1635,9
20231016,125900,162938780,1641,1641,1641,1641,0
20231016,125800,162938780,1641,1641,1641,1641,0
20231016,125700,162938780,1641,1634,1641,1634,451
20231016,125600,162201818,1634,1634,1634,1634,0
20231016,125500,162201818,1634,1634,1634,1634,0
20231016,125400,162201818,1634,1638,1638,1634,1392
20231016,125300,159925888,1641,1641,1641,1641,0
20231016,125200,159925888,1641,1641,1641,1641,3
20231016,125100,159920965,1641,1640,1641,1640,10
20231016,125000,159904559,1638,1638,1638,1638,25
20231016,124900,159863609,1635,1635,1635,1635,0
20231016,124800,159863609,1635,1636,1636,1635,3615
20231016,124700,153952838,1636,1637,1637,1636,1530
20231016,124600,151449747,1638,1638,1638,1638,10
20231016,124500,151433367,1638,1638,1638,1638,2
20231016,124400,151430091,1637,1637,1637,1637,1
20231016,124300,151428454,1636,1636,1636,1636,0
20231016,124200,151428454,1636,1636,1636,1636,0
20231016,124100,151428454,1636,1636,1636,1636,4
20231016,124000,151421910,1637,1637,1637,1637,1
20231016,123900,151420273,1637,1637,1637,1637,2
20231016,123800,151416999,1637,1638,1638,1637,124
20231016,123700,151214006,1637,1637,1637,1637,3
20231016,123600,151209095,1637,1637,1637,1637,0
20231016,123500,151209095,1637,1640,1640,1637,6
20231016,123400,151199258,1637,1637,1640,1637,8
20231016,123300,151186153,1637,1637,1637,1637,2
20231016,123200,151182879,1637,1637,1637,1637,1
20231016,123100,151181242,1637,1637,1637,1637,0
20231016,123000,151181242,1637,1637,1637,1637,158
20231016,122900,150922596,1637,1637,1637,1637,2
20231016,122800,150919322,1637,1637,1637,1637,0
20231016,122700,150919322,1637,1637,1637,1637,1
20231016,122600,150917685,1638,1638,1638,1638,8
20231016,122500,150904581,1638,1638,1638,1638,0
20231016,122400,150904581,1638,1638,1638,1638,2
20231016,122300,150901305,1637,1638,1641,1637,711
20231016,122200,149737308,1641,1638,1641,1637,7
20231016,122100,149725834,1641,1641,1641,1641,64
20231016,122000,149620810,1641,1641,1641,1641,0
20231016,121900,149620810,1641,1641,1641,1641,136
20231016,121800,149397634,1641,1641,1641,1641,502
20231016,121700,148573852,1637,1641,1641,1637,5
20231016,121600,148565651,1637,1638,1638,1637,3013
20231016,121500,143633180,1637,1637,1637,1637,0
20231016,121400,143633180,1637,1641,1641,1637,13
20231016,121300,143611858,1638,1638,1638,1638,5
20231016,121200,143603668,1638,1639,1639,1638,1433
20231016,121100,141256358,1639,1641,1641,1639,521
20231016,121000,140401772,1641,1641,1641,1640,293
20231016,120900,139921010,1649,1649,1649,1649,4
20231016,120800,139914414,1641,1641,1641,1641,0
20231016,120700,139914414,1641,1641,1641,1641,0
20231016,120600,139914414,1641,1641,1641,1641,3
20231016,120500,139909491,1649,1649,1649,1649,0
20231016,120400,139909491,1649,1649,1649,1649,1
20231016,120300,139907842,1649,1649,1649,1649,0
20231016,120200,139907842,1649,1649,1649,1649,2
20231016,120100,139904544,1641,1641,1641,1641,0
20231016,120000,139904544,1641,1641,1641,1641,0
20231016,115900,139904544,1641,1641,1641,1641,0
20231016,115800,139904544,1641,1641,1641,1641,0
20231016,115700,139904544,1641,1649,1649,1641,11
20231016,115600,139886421,1642,1642,1642,1642,106
20231016,115500,139712369,1641,1641,1641,1641,0
20231016,115400,139712369,1641,1641,1641,1641,0
20231016,115300,139712369,1641,1641,1641,1641,0
20231016,115200,139712369,1641,1641,1641,1641,0
20231016,115100,139712369,1641,1641,1641,1641,0
20231016,115000,139712369,1641,1641,1641,1641,0
20231016,114900,139712369,1641,1641,1641,1641,0
20231016,114800,139712369,1641,1641,1641,1641,0
20231016,114700,139712369,1641,1641,1641,1641,0
20231016,114600,139712369,1641,1641,1641,1641,0
20231016,114500,139712369,1641,1647,1647,1640,4860
20231016,114400,131737236,1647,1647,1647,1647,0
20231016,114300,131737236,1647,1647,1647,1647,600
20231016,114200,130749036,1648,1648,1648,1648,0
20231016,114100,130749036,1648,1648,1648,1648,1645
20231016,114000,128038076,1648,1648,1648,1648,355
20231016,113900,127453036,1648,1648,1648,1648,0
20231016,113800,127453036,1648,1656,1656,1648,804
20231016,113700,126127821,1655,1655,1655,1655,0
20231016,113600,126127821,1655,1656,1656,1655,300
20231016,113500,125631121,1655,1655,1655,1655,501
20231016,113400,124801966,1650,1650,1650,1650,0
20231016,113300,124801966,1650,1650,1650,1650,0
20231016,113200,124801966,1650,1650,1650,1650,43
20231016,113100,124731016,1660,1660,1660,1660,0
20231016,113000,124731016,1660,1660,1660,1660,0
20231016,112900,124731016,1660,1660,1660,1660,10
20231016,112800,124714416,1660,1660,1660,1660,10
20231016,112700,124697816,1648,1648,1648,1648,0
20231016,112600,124697816,1648,1648,1648,1648,0
20231016,112500,124697816,1648,1648,1648,1648,0
20231016,112400,124697816,1648,1649,1649,1648,394
20231016,112300,124048304,1648,1648,1648,1648,0
20231016,112200,124048304,1648,1648,1648,1648,318
20231016,112100,123524240,1649,1649,1649,1649,0
20231016,112000,123524240,1649,1649,1649,1649,700
20231016,111900,122369940,1649,1649,1649,1649,0
20231016,111800,122369940,1649,1649,1649,1649,0
20231016,111700,122369940,1649,1649,1649,1649,0
20231016,111600,122369940,1649,1650,1650,1649,245
20231016,111500,121965906,1649,1649,1649,1649,0
20231016,111400,121965906,1649,1649,1649,1649,0
20231016,111300,121965906,1649,1649,1649,1649,0
20231016,111200,121965906,1649,1649,1649,1649,0
20231016,111100,121965906,1649,1649,1649,1649,500
20231016,111000,121141406,1649,1650,1650,1649,600
20231016,110900,120151960,1649,1649,1649,1649,0
20231016,110800,120151960,1649,1649,1649,1649,480
20231016,110700,119360440,1650,1650,1650,1650,19
20231016,110600,119329090,1650,1650,1650,1650,51
20231016,110500,119244940,1650,1650,1650,1650,714
20231016,110400,118066840,1650,1651,1651,1650,291
20231016,110300,117586689,1651,1651,1651,1651,0
20231016,110200,117586689,1651,1651,1651,1651,2000
20231016,110100,114284689,1651,1651,1651,1651,0
20231016,110000,114284689,1651,1651,1651,1651,0
20231016,105900,114284689,1651,1652,1652,1651,425
20231016,105800,113582804,1652,1660,1660,1652,25
20231016,105700,113541320,1661,1661,1661,1661,0
20231016,105600,113541320,1661,1661,1661,1661,0
20231016,105500,113541320,1661,1661,1661,1661,0
20231016,105400,113541320,1661,1663,1663,1661,6
20231016,105300,113531352,1661,1661,1661,1661,5
20231016,105200,113523047,1651,1651,1651,1651,0
20231016,105100,113523047,1651,1651,1651,1651,184
20231016,105000,113219263,1649,1649,1649,1649,0
20231016,104900,113219263,1649,1649,1649,1649,0
20231016,104800,113219263,1649,1649,1649,1649,0
20231016,104700,113219263,1649,1649,1649,1649,0
20231016,104600,113219263,1649,1649,1649,1649,0
20231016,104500,113219263,1649,1653,1653,1649,344
20231016,104400,112651143,1653,1653,1653,1653,0
20231016,104300,112651143,1653,1653,1653,1653,0
20231016,104200,112651143,1653,1653,1653,1653,20
20231016,104100,112618083,1653,1653,1653,1653,172
20231016,104000,112333767,1653,1655,1655,1653,13
20231016,103900,112312261,1656,1656,1656,1656,5
20231016,103800,112303981,1656,1657,1657,1656,338
20231016,103700,111743951,1657,1657,1657,1657,15
20231016,103600,111719096,1665,1665,1665,1665,0
20231016,103500,111719096,1665,1665,1665,1665,302
20231016,103400,111216266,1665,1666,1666,1665,4107
20231016,103300,104378107,1666,1666,1666,1666,125
20231016,103200,104169857,1665,1665,1665,1657,1001
20231016,103100,102503200,1666,1666,1666,1666,0
20231016,103000,102503200,1666,1666,1666,1666,10
20231016,102900,102486540,1657,1658,1658,1657,2
20231016,102800,102483225,1666,1666,1666,1666,16
20231016,102700,102456569,1667,1667,1667,1667,29
20231016,102600,102408226,1669,1669,1669,1669,0
20231016,102500,102408226,1669,1669,1669,1669,10
20231016,102400,102391536,1669,1669,1669,1669,10
20231016,102300,102374846,1657,1670,1670,1657,364
20231016,102200,101769747,1670,1670,1670,1670,300
20231016,102100,101268747,1670,1670,1670,1670,37
20231016,102000,101206957,1657,1657,1657,1657,25
20231016,101900,101165532,1671,1670,1671,1670,65
20231016,101800,101056960,1670,1670,1670,1670,0
20231016,101700,101056960,1670,1668,1670,1668,2000
20231016,101600,97717083,1656,1656,1656,1656,0
20231016,101500,97717083,1656,1657,1657,1656,1000
20231016,101400,96060932,1656,1665,1665,1656,6
20231016,101300,96050953,1671,1671,1671,1671,388
20231016,101200,95402605,1671,1671,1671,1671,112
20231016,101100,95215453,1671,1667,1671,1667,1021
20231016,101000,93513372,1667,1667,1667,1667,1
20231016,100900,93511705,1667,1667,1667,1667,10
20231016,100800,93495035,1667,1667,1667,1667,0
20231016,100700,93495035,1667,1668,1668,1667,355
20231016,100600,92903248,1668,1667,1668,1667,1403
20231016,100500,90564445,1667,1667,1667,1667,0
20231016,100400,90564445,1667,1663,1667,1653,1593
20231016,100300,87913157,1663,1664,1665,1663,328
20231016,100200,87367267,1663,1653,1664,1653,3133
20231016,100100,82157745,1651,1663,1670,1649,90
20231016,100000,82008117,1663,1652,1677,1652,3869
20231016,095900,75574893,1651,1644,1651,1644,2117
20231016,095800,72091105,1634,1634,1634,1634,0
20231016,095700,72091105,1634,1644,1644,1634,810
20231016,095600,70767555,1633,1633,1633,1633,0
20231016,095500,70767555,1633,1633,1633,1633,0
20231016,095400,70767555,1633,1633,1633,1633,0
20231016,095300,70767555,1633,1634,1634,1633,563
20231016,095200,69847630,1635,1635,1635,1635,0
20231016,095100,69847630,1635,1635,1635,1635,533
20231016,095000,68976175,1635,1635,1635,1635,0
20231016,094900,68976175,1635,1636,1636,1635,160
20231016,094800,68714570,1636,1636,1636,1636,0
20231016,094700,68714570,1636,1637,1637,1636,100
20231016,094600,68550961,1634,1634,1634,1634,0
20231016,094500,68550961,1634,1634,1634,1634,0
20231016,094400,68550961,1634,1634,1634,1634,0
20231016,094300,68550961,1634,1634,1634,1634,972
20231016,094200,66962713,1634,1640,1640,1634,1660
20231016,094100,64242171,1643,1644,1644,1643,6
20231016,094000,64232308,1646,1646,1646,1646,0
20231016,093900,64232308,1646,1646,1646,1646,0
20231016,093800,64232308,1646,1646,1646,1646,0
20231016,093700,64232308,1646,1646,1646,1646,1
20231016,093600,64230662,1638,1639,1639,1638,1000
20231016,093500,62592461,1639,1639,1639,1639,141
20231016,093400,62361362,1646,1646,1646,1646,102
20231016,093300,62193470,1646,1646,1646,1646,89
20231016,093200,62046976,1639,1645,1646,1639,56
20231016,093100,61954962,1645,1646,1646,1639,144
20231016,093000,61718710,1647,1647,1647,1647,44
20231016,092900,61646242,1647,1641,1647,1641,707
20231016,092800,60483875,1638,1638,1638,1638,501
20231016,092700,59663237,1638,1638,1638,1638,50
20231016,092600,59581337,1630,1630,1630,1630,501
20231016,092500,58764707,1629,1638,1638,1629,833
20231016,092400,57407300,1627,1627,1627,1627,0
20231016,092300,57407300,1627,1638,1638,1627,566
20231016,092200,56485752,1627,1626,1638,1625,1758
20231016,092100,53626039,1624,1639,1639,1624,1402
20231016,092000,51346553,1641,1645,1645,1641,1912
20231016,091900,48204380,1645,1648,1648,1645,50
20231016,091800,48122086,1649,1649,1649,1649,1
20231016,091700,48120437,1650,1650,1650,1650,423
20231016,091600,47422487,1650,1650,1652,1650,301
20231016,091500,46925835,1652,1652,1653,1652,312
20231016,091400,46410400,1652,1652,1652,1652,1
20231016,091300,46408748,1646,1646,1646,1646,100
20231016,091200,46244148,1647,1654,1665,1645,535
20231016,091100,45362590,1653,1639,1653,1628,2093
20231016,091000,41921277,1626,1626,1639,1624,1421
20231016,090900,39608695,1624,1627,1642,1624,2576
20231016,090800,35418641,1626,1637,1637,1626,3028
20231016,090700,30484302,1637,1638,1644,1637,405
20231016,090600,29821279,1637,1630,1637,1626,1548
20231016,090500,27299876,1644,1653,1653,1627,2481
20231016,090400,23246426,1635,1641,1642,1635,5417
20231016,090300,14385937,1642,1642,1659,1642,576
20231016,090200,13440009,1642,1653,1671,1641,1970
20231016,090100,10199113,1655,1655,1655,1652,64
20231016,090000,10093283,1668,1655,1668,1655,5694