stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185300,181439796,1648,1648,1648,1648,3225
20231017,185200,181439796,1648,1648,1648,1648,0
20231017,185100,181439796,1648,1648,1648,1648,0
20231017,185000,181439796,1648,1648,1648,1648,0
20231017,184900,181439796,1648,1648,1648,1648,0
20231017,184800,181439796,1648,1648,1648,1648,0
20231017,184700,181439796,1648,1648,1648,1648,0
20231017,184600,181439796,1648,1648,1648,1648,0
20231017,184500,181439796,1648,1648,1648,1648,0
20231017,184400,181439796,1648,1648,1648,1648,0
20231017,184300,181439796,1648,1648,1648,1648,0
20231017,184200,181439796,1648,1648,1648,1648,0
20231017,184100,181439796,1648,1648,1648,1648,0
20231017,184000,181439796,1648,1648,1648,1648,0
20231017,183900,181439796,1648,1648,1648,1648,0
20231017,183800,181439796,1648,1648,1648,1648,0
20231017,183700,181439796,1648,1648,1648,1648,0
20231017,183600,181439796,1648,1648,1648,1648,0
20231017,183500,181439796,1648,1648,1648,1648,0
20231017,183400,181439796,1648,1648,1648,1648,0
20231017,183300,181439796,1648,1648,1648,1648,0
20231017,183200,181439796,1648,1648,1648,1648,0
20231017,183100,181439796,1648,1648,1648,1648,0
20231017,183000,181439796,1648,1648,1648,1648,0
20231017,182900,181439796,1648,1648,1648,1648,0
20231017,182800,181439796,1648,1648,1648,1648,0
20231017,182700,181439796,1648,1648,1648,1648,0
20231017,182600,181439796,1648,1648,1648,1648,0
20231017,182500,181439796,1648,1648,1648,1648,0
20231017,182400,181439796,1648,1648,1648,1648,0
20231017,182300,181439796,1648,1648,1648,1648,3225
20231017,182200,181439796,1648,1648,1648,1648,0
20231017,182100,181439796,1648,1648,1648,1648,0
20231017,182000,181439796,1648,1648,1648,1648,0
20231017,181900,181439796,1648,1648,1648,1648,0
20231017,181800,181439796,1648,1648,1648,1648,0
20231017,181700,181439796,1648,1648,1648,1648,0
20231017,181600,181439796,1648,1648,1648,1648,0
20231017,181500,181439796,1648,1648,1648,1648,0
20231017,181400,181439796,1648,1648,1648,1648,0
20231017,181300,181439796,1648,1648,1648,1648,0
20231017,181200,181439796,1648,1648,1648,1648,0
20231017,181100,181439796,1648,1648,1648,1648,0
20231017,181000,181439796,1648,1648,1648,1648,0
20231017,180900,181439796,1648,1648,1648,1648,0
20231017,180800,181439796,1648,1648,1648,1648,0
20231017,180700,181439796,1648,1648,1648,1648,0
20231017,180600,181439796,1648,1648,1648,1648,0
20231017,180500,181439796,1648,1648,1648,1648,0
20231017,180400,181439796,1648,1648,1648,1648,0
20231017,180300,181439796,1648,1648,1648,1648,0
20231017,180200,181439796,1648,1648,1648,1648,0
20231017,180100,181439796,1648,1648,1648,1648,0
20231017,180000,181439796,1648,1648,1648,1648,0
20231017,175900,181439796,1648,1648,1648,1648,0
20231017,175800,181439796,1648,1648,1648,1648,0
20231017,175700,181439796,1648,1648,1648,1648,0
20231017,175600,181439796,1648,1648,1648,1648,0
20231017,175500,181439796,1648,1648,1648,1648,0
20231017,175400,181439796,1648,1648,1648,1648,0
20231017,175300,181439796,1648,1648,1648,1648,3225
20231017,175200,181439796,1648,1648,1648,1648,0
20231017,175100,181439796,1648,1648,1648,1648,0
20231017,175000,181439796,1648,1648,1648,1648,0
20231017,174900,181439796,1648,1648,1648,1648,0
20231017,174800,181439796,1648,1648,1648,1648,0
20231017,174700,181439796,1648,1648,1648,1648,0
20231017,174600,181439796,1648,1648,1648,1648,0
20231017,174500,181439796,1648,1648,1648,1648,0
20231017,174400,181439796,1648,1648,1648,1648,0
20231017,174300,181439796,1648,1648,1648,1648,0
20231017,174200,181439796,1648,1648,1648,1648,0
20231017,174100,181439796,1648,1648,1648,1648,0
20231017,174000,181439796,1648,1648,1648,1648,0
20231017,173900,181439796,1648,1648,1648,1648,0
20231017,173800,181439796,1648,1648,1648,1648,0
20231017,173700,181439796,1648,1648,1648,1648,0
20231017,173600,181439796,1648,1648,1648,1648,0
20231017,173500,181439796,1648,1648,1648,1648,0
20231017,173400,181439796,1648,1648,1648,1648,0
20231017,173300,181439796,1648,1648,1648,1648,0
20231017,173200,181439796,1648,1648,1648,1648,0
20231017,173100,181439796,1648,1648,1648,1648,0
20231017,173000,181439796,1648,1648,1648,1648,0
20231017,172900,181439796,1648,1648,1648,1648,0
20231017,172800,181439796,1648,1648,1648,1648,0
20231017,172700,181439796,1648,1648,1648,1648,0
20231017,172600,181439796,1648,1648,1648,1648,0
20231017,172500,181439796,1648,1648,1648,1648,0
20231017,172400,181439796,1648,1648,1648,1648,0
20231017,172300,181439796,1648,1648,1648,1648,3225
20231017,172200,181439796,1648,1648,1648,1648,0
20231017,172100,181439796,1648,1648,1648,1648,0
20231017,172000,181439796,1648,1648,1648,1648,0
20231017,171900,181439796,1648,1648,1648,1648,0
20231017,171800,181439796,1648,1648,1648,1648,0
20231017,171700,181439796,1648,1648,1648,1648,0
20231017,171600,181439796,1648,1648,1648,1648,0
20231017,171500,181439796,1648,1648,1648,1648,0
20231017,171400,181439796,1648,1648,1648,1648,0
20231017,171300,181439796,1648,1648,1648,1648,0
20231017,171200,181439796,1648,1648,1648,1648,0
20231017,171100,181439796,1648,1648,1648,1648,0
20231017,171000,181439796,1648,1648,1648,1648,0
20231017,170900,181439796,1648,1648,1648,1648,0
20231017,170800,181439796,1648,1648,1648,1648,0
20231017,170700,181439796,1648,1648,1648,1648,0
20231017,170600,181439796,1648,1648,1648,1648,0
20231017,170500,181439796,1648,1648,1648,1648,0
20231017,170400,181439796,1648,1648,1648,1648,0
20231017,170300,181439796,1648,1648,1648,1648,0
20231017,170200,181439796,1648,1648,1648,1648,0
20231017,170100,181439796,1648,1648,1648,1648,0
20231017,170000,181439796,1648,1648,1648,1648,0
20231017,165900,181439796,1648,1648,1648,1648,0
20231017,165800,181439796,1648,1648,1648,1648,0
20231017,165700,181439796,1648,1648,1648,1648,0
20231017,165600,181439796,1648,1648,1648,1648,0
20231017,165500,181439796,1648,1648,1648,1648,0
20231017,165400,181439796,1648,1648,1648,1648,0
20231017,165300,181439796,1648,1648,1648,1648,3225
20231017,165200,181439796,1648,1648,1648,1648,0
20231017,165100,181439796,1648,1648,1648,1648,0
20231017,165000,181439796,1648,1648,1648,1648,0
20231017,164900,181439796,1648,1648,1648,1648,0
20231017,164800,181439796,1648,1648,1648,1648,0
20231017,164700,181439796,1648,1648,1648,1648,0
20231017,164600,181439796,1648,1648,1648,1648,0
20231017,164500,181439796,1648,1648,1648,1648,0
20231017,164400,181439796,1648,1648,1648,1648,0
20231017,164300,181439796,1648,1648,1648,1648,0
20231017,164200,181439796,1648,1648,1648,1648,0
20231017,164100,181439796,1648,1648,1648,1648,0
20231017,164000,181439796,1648,1648,1648,1648,0
20231017,163900,181439796,1648,1648,1648,1648,0
20231017,163800,181439796,1648,1648,1648,1648,0
20231017,163700,181439796,1648,1648,1648,1648,0
20231017,163600,181439796,1648,1648,1648,1648,0
20231017,163500,181439796,1648,1648,1648,1648,0
20231017,163400,181439796,1648,1648,1648,1648,0
20231017,163300,181439796,1648,1648,1648,1648,0
20231017,163200,181439796,1648,1648,1648,1648,0
20231017,163100,181439796,1648,1648,1648,1648,0
20231017,163000,181439796,1648,1648,1648,1648,0
20231017,162900,181439796,1648,1648,1648,1648,0
20231017,162800,181439796,1648,1648,1648,1648,0
20231017,162700,181439796,1648,1648,1648,1648,0
20231017,162600,181439796,1648,1648,1648,1648,0
20231017,162500,181439796,1648,1648,1648,1648,0
20231017,162400,181439796,1648,1648,1648,1648,0
20231017,162300,181439796,1648,1648,1648,1648,3225
20231017,162200,181439796,1648,1648,1648,1648,0
20231017,162100,181439796,1648,1648,1648,1648,0
20231017,162000,181439796,1648,1648,1648,1648,0
20231017,161900,181439796,1648,1648,1648,1648,0
20231017,161800,181439796,1648,1648,1648,1648,0
20231017,161700,181439796,1648,1648,1648,1648,0
20231017,161600,181439796,1648,1648,1648,1648,0
20231017,161500,181439796,1648,1648,1648,1648,0
20231017,161400,181439796,1648,1648,1648,1648,0
20231017,161300,181439796,1648,1648,1648,1648,0
20231017,161200,181439796,1648,1648,1648,1648,0
20231017,161100,181439796,1648,1648,1648,1648,0
20231017,161000,181439796,1648,1648,1648,1648,0
20231017,160900,181439796,1648,1648,1648,1648,0
20231017,160800,181439796,1648,1648,1648,1648,0
20231017,160700,181439796,1648,1648,1648,1648,0
20231017,160600,181439796,1648,1648,1648,1648,0
20231017,160500,181439796,1648,1648,1648,1648,0
20231017,160400,181439796,1648,1648,1648,1648,0
20231017,160300,181439796,1648,1648,1648,1648,0
20231017,160200,181439796,1648,1648,1648,1648,0
20231017,160100,181439796,1648,1648,1648,1648,0
20231017,160000,181439796,1648,1648,1648,1648,0
20231017,155900,181439796,1648,1648,1648,1648,0
20231017,155800,181439796,1648,1648,1648,1648,0
20231017,155700,181439796,1648,1648,1648,1648,0
20231017,155600,181439796,1648,1648,1648,1648,0
20231017,155500,181439796,1648,1648,1648,1648,0
20231017,155400,181439796,1648,1648,1648,1648,0
20231017,155300,181439796,1648,1648,1648,1648,3225
20231017,155200,181439796,1648,1648,1648,1648,0
20231017,155100,181439796,1648,1648,1648,1648,0
20231017,155000,181439796,1648,1648,1648,1648,0
20231017,154900,181439796,1648,1648,1648,1648,0
20231017,154800,181439796,1648,1648,1648,1648,0
20231017,154700,181439796,1648,1648,1648,1648,0
20231017,154600,181439796,1648,1648,1648,1648,0
20231017,154500,181439796,1648,1648,1648,1648,0
20231017,154400,181439796,1648,1648,1648,1648,0
20231017,154300,181439796,1648,1648,1648,1648,0
20231017,154200,181439796,1648,1648,1648,1648,0
20231017,154100,181439796,1648,1648,1648,1648,0
20231017,154000,181439796,1648,1648,1648,1648,0
20231017,153900,181439796,1648,1648,1648,1648,0
20231017,153800,181439796,1648,1648,1648,1648,0
20231017,153700,181439796,1648,1648,1648,1648,0
20231017,153600,181439796,1648,1648,1648,1648,0
20231017,153500,181439796,1648,1648,1648,1648,0
20231017,153400,181439796,1648,1648,1648,1648,0
20231017,153300,181439796,1648,1648,1648,1648,0
20231017,153200,181439796,1648,1648,1648,1648,0
20231017,153100,181439796,1648,1648,1648,1648,0
20231017,153000,181439796,1648,1648,1648,1648,3225
20231017,152900,176124996,1651,1651,1651,1651,0
20231017,152800,176124996,1651,1651,1651,1651,0
20231017,152700,176124996,1651,1651,1651,1651,0
20231017,152600,176124996,1651,1651,1651,1651,0
20231017,152500,176124996,1651,1651,1651,1651,0
20231017,152400,176124996,1651,1651,1651,1651,0
20231017,152300,176124996,1651,1651,1651,1651,0
20231017,152200,176124996,1651,1651,1651,1651,0
20231017,152100,176124996,1651,1651,1651,1651,0
20231017,152000,176124996,1651,1651,1651,1651,0
20231017,151900,176124996,1651,1651,1652,1651,165
20231017,151800,175852580,1651,1651,1651,1651,4
20231017,151700,175845976,1652,1649,1652,1649,31
20231017,151600,175794804,1646,1646,1646,1646,0
20231017,151500,175794804,1646,1646,1646,1646,0
20231017,151400,175794804,1646,1646,1646,1646,999
20231017,151300,174150450,1646,1646,1646,1646,1
20231017,151200,174148804,1645,1645,1645,1645,0
20231017,151100,174148804,1645,1645,1645,1645,0
20231017,151000,174148804,1645,1645,1645,1645,0
20231017,150900,174148804,1645,1645,1645,1645,0
20231017,150800,174148804,1645,1645,1645,1645,0
20231017,150700,174148804,1645,1645,1645,1645,0
20231017,150600,174148804,1645,1645,1645,1645,0
20231017,150500,174148804,1645,1645,1645,1645,0
20231017,150400,174148804,1645,1645,1645,1645,0
20231017,150300,174148804,1645,1645,1645,1641,1068
20231017,150200,172393862,1646,1646,1646,1646,44
20231017,150100,172321438,1646,1646,1646,1646,1
20231017,150000,172319792,1647,1646,1647,1646,2
20231017,145900,172316499,1646,1647,1647,1646,42
20231017,145800,172247330,1647,1647,1647,1647,0
20231017,145700,172247330,1647,1647,1647,1647,103
20231017,145600,172077689,1645,1645,1645,1645,2
20231017,145500,172074399,1647,1645,1647,1645,133
20231017,145400,171855460,1643,1643,1643,1643,0
20231017,145300,171855460,1643,1643,1643,1643,0
20231017,145200,171855460,1643,1643,1643,1643,0
20231017,145100,171855460,1643,1643,1643,1643,0
20231017,145000,171855460,1643,1643,1643,1643,0
20231017,144900,171855460,1643,1643,1643,1643,0
20231017,144800,171855460,1643,1643,1643,1643,0
20231017,144700,171855460,1643,1643,1643,1643,0
20231017,144600,171855460,1643,1643,1643,1643,62
20231017,144500,171753594,1641,1641,1641,1641,731
20231017,144400,170554023,1641,1641,1641,1641,0
20231017,144300,170554023,1641,1641,1641,1641,221
20231017,144200,170191362,1641,1641,1641,1641,44
20231017,144100,170119158,1640,1640,1640,1640,0
20231017,144000,170119158,1640,1640,1640,1640,1000
20231017,143900,168479158,1641,1641,1641,1641,4
20231017,143800,168472594,1641,1640,1641,1640,436
20231017,143700,167757404,1641,1641,1641,1641,122
20231017,143600,167557202,1640,1640,1640,1640,0
20231017,143500,167557202,1640,1640,1640,1640,0
20231017,143400,167557202,1640,1640,1640,1640,0
20231017,143300,167557202,1640,1640,1640,1640,0
20231017,143200,167557202,1640,1640,1640,1640,0
20231017,143100,167557202,1640,1640,1640,1640,0
20231017,143000,167557202,1640,1640,1640,1640,50
20231017,142900,167475202,1639,1640,1640,1639,1154
20231017,142800,165583696,1640,1640,1640,1640,0
20231017,142700,165583696,1640,1640,1640,1640,0
20231017,142600,165583696,1640,1640,1640,1640,0
20231017,142500,165583696,1640,1640,1640,1640,0
20231017,142400,165583696,1640,1640,1640,1640,316
20231017,142300,165065456,1643,1643,1643,1643,0
20231017,142200,165065456,1643,1640,1643,1637,1503
20231017,142100,162603690,1640,1640,1640,1640,0
20231017,142000,162603690,1640,1640,1640,1640,0
20231017,141900,162603690,1640,1641,1641,1640,158
20231017,141800,162344469,1640,1640,1640,1640,0
20231017,141700,162344469,1640,1640,1640,1640,0
20231017,141600,162344469,1640,1640,1641,1640,115
20231017,141500,162155868,1640,1640,1640,1640,0
20231017,141400,162155868,1640,1640,1640,1640,0
20231017,141300,162155868,1640,1640,1640,1640,0
20231017,141200,162155868,1640,1640,1640,1640,300
20231017,141100,161663868,1640,1641,1641,1640,368
20231017,141000,161060191,1641,1641,1641,1641,60
20231017,140900,160961731,1641,1643,1643,1641,3001
20231017,140800,156035229,1643,1643,1643,1643,2
20231017,140700,156031943,1642,1642,1642,1642,1
20231017,140600,156030301,1642,1643,1643,1642,38
20231017,140500,155967868,1643,1643,1643,1643,0
20231017,140400,155967868,1643,1643,1643,1643,1
20231017,140300,155966225,1643,1643,1643,1643,0
20231017,140200,155966225,1643,1642,1643,1642,141
20231017,140100,155734702,1643,1648,1648,1643,14229
20231017,140000,132325536,1648,1648,1648,1648,0
20231017,135900,132325536,1648,1648,1648,1648,100
20231017,135800,132160736,1649,1649,1649,1649,0
20231017,135700,132160736,1649,1650,1650,1649,547
20231017,135600,131258506,1651,1651,1651,1651,81
20231017,135500,131124775,1658,1658,1658,1658,0
20231017,135400,131124775,1658,1658,1658,1658,0
20231017,135300,131124775,1658,1658,1658,1658,19
20231017,135200,131093273,1658,1658,1658,1658,8
20231017,135100,131080009,1659,1659,1659,1659,0
20231017,135000,131080009,1659,1659,1659,1659,0
20231017,134900,131080009,1659,1659,1659,1659,0
20231017,134800,131080009,1659,1659,1659,1659,0
20231017,134700,131080009,1659,1659,1659,1659,0
20231017,134600,131080009,1659,1659,1659,1659,0
20231017,134500,131080009,1659,1659,1659,1651,5
20231017,134400,131071722,1650,1650,1650,1650,0
20231017,134300,131071722,1650,1650,1650,1650,0
20231017,134200,131071722,1650,1650,1650,1650,0
20231017,134100,131071722,1650,1650,1650,1650,1
20231017,134000,131070072,1660,1650,1660,1650,3736
20231017,133900,124888308,1651,1651,1651,1651,2
20231017,133800,124885006,1650,1650,1650,1650,0
20231017,133700,124885006,1650,1650,1650,1650,0
20231017,133600,124885006,1650,1651,1651,1650,500
20231017,133500,124059918,1651,1651,1651,1651,0
20231017,133400,124059918,1651,1651,1651,1651,0
20231017,133300,124059918,1651,1651,1651,1651,0
20231017,133200,124059918,1651,1651,1651,1651,166
20231017,133100,123785852,1652,1652,1652,1652,0
20231017,133000,123785852,1652,1652,1652,1652,34
20231017,132900,123729684,1652,1652,1652,1652,0
20231017,132800,123729684,1652,1652,1652,1652,0
20231017,132700,123729684,1652,1652,1652,1652,0
20231017,132600,123729684,1652,1652,1652,1652,56
20231017,132500,123637172,1652,1652,1652,1652,43
20231017,132400,123566136,1651,1651,1651,1651,0
20231017,132300,123566136,1651,1651,1651,1651,50
20231017,132200,123483586,1652,1653,1653,1652,2201
20231017,132100,119847433,1657,1657,1657,1657,0
20231017,132000,119847433,1657,1657,1657,1657,0
20231017,131900,119847433,1657,1657,1657,1657,0
20231017,131800,119847433,1657,1657,1657,1657,5
20231017,131700,119839148,1657,1657,1657,1657,0
20231017,131600,119839148,1657,1657,1657,1657,0
20231017,131500,119839148,1657,1657,1657,1657,0
20231017,131400,119839148,1657,1657,1657,1657,0
20231017,131300,119839148,1657,1657,1657,1657,0
20231017,131200,119839148,1657,1657,1657,1657,0
20231017,131100,119839148,1657,1657,1657,1657,0
20231017,131000,119839148,1657,1657,1657,1657,2
20231017,130900,119835834,1656,1656,1656,1656,300
20231017,130800,119339034,1656,1656,1656,1656,1
20231017,130700,119337378,1657,1657,1657,1657,0
20231017,130600,119337378,1657,1657,1657,1657,0
20231017,130500,119337378,1657,1657,1657,1657,114
20231017,130400,119148480,1657,1657,1657,1657,0
20231017,130300,119148480,1657,1657,1657,1657,0
20231017,130200,119148480,1657,1657,1657,1657,0
20231017,130100,119148480,1657,1657,1657,1657,0
20231017,130000,119148480,1657,1657,1657,1657,0
20231017,125900,119148480,1657,1657,1657,1657,0
20231017,125800,119148480,1657,1657,1657,1657,0
20231017,125700,119148480,1657,1657,1657,1657,0
20231017,125600,119148480,1657,1657,1657,1657,0
20231017,125500,119148480,1657,1657,1657,1657,0
20231017,125400,119148480,1657,1657,1657,1657,0
20231017,125300,119148480,1657,1657,1657,1657,0
20231017,125200,119148480,1657,1657,1657,1657,0
20231017,125100,119148480,1657,1657,1657,1657,0
20231017,125000,119148480,1657,1657,1657,1657,0
20231017,124900,119148480,1657,1657,1657,1657,0
20231017,124800,119148480,1657,1657,1657,1657,0
20231017,124700,119148480,1657,1657,1657,1657,0
20231017,124600,119148480,1657,1657,1657,1657,0
20231017,124500,119148480,1657,1657,1657,1657,0
20231017,124400,119148480,1657,1657,1657,1657,200
20231017,124300,118817080,1657,1657,1657,1657,100
20231017,124200,118651380,1657,1657,1657,1657,0
20231017,124100,118651380,1657,1657,1657,1657,0
20231017,124000,118651380,1657,1657,1657,1657,2
20231017,123900,118648066,1650,1650,1650,1650,500
20231017,123800,117823066,1650,1650,1650,1650,0
20231017,123700,117823066,1650,1650,1650,1650,0
20231017,123600,117823066,1650,1650,1650,1650,108
20231017,123500,117644866,1650,1650,1650,1650,0
20231017,123400,117644866,1650,1650,1650,1650,0
20231017,123300,117644866,1650,1650,1650,1650,0
20231017,123200,117644866,1650,1650,1650,1650,0
20231017,123100,117644866,1650,1651,1651,1650,1250
20231017,123000,115582333,1650,1650,1650,1650,0
20231017,122900,115582333,1650,1650,1650,1650,0
20231017,122800,115582333,1650,1650,1650,1650,0
20231017,122700,115582333,1650,1650,1650,1650,100
20231017,122600,115417333,1650,1650,1650,1650,0
20231017,122500,115417333,1650,1651,1651,1650,148
20231017,122400,115173023,1650,1650,1650,1650,0
20231017,122300,115173023,1650,1650,1650,1650,0
20231017,122200,115173023,1650,1650,1650,1650,0
20231017,122100,115173023,1650,1656,1656,1650,12250
20231017,122000,94941371,1660,1658,1660,1658,203
20231017,121900,94604595,1658,1658,1658,1658,10
20231017,121800,94588015,1660,1660,1660,1660,0
20231017,121700,94588015,1660,1660,1660,1660,0
20231017,121600,94588015,1660,1660,1660,1660,0
20231017,121500,94588015,1660,1660,1660,1660,0
20231017,121400,94588015,1660,1660,1660,1660,0
20231017,121300,94588015,1660,1660,1660,1660,0
20231017,121200,94588015,1660,1660,1660,1660,4
20231017,121100,94581375,1660,1660,1660,1660,241
20231017,121000,94181315,1654,1654,1654,1654,0
20231017,120900,94181315,1654,1654,1654,1654,0
20231017,120800,94181315,1654,1654,1654,1654,0
20231017,120700,94181315,1654,1654,1654,1654,0
20231017,120600,94181315,1654,1654,1654,1654,0
20231017,120500,94181315,1654,1654,1654,1654,0
20231017,120400,94181315,1654,1655,1656,1654,1210
20231017,120300,92179913,1654,1654,1654,1654,0
20231017,120200,92179913,1654,1657,1657,1654,289
20231017,120100,91701269,1658,1658,1658,1658,0
20231017,120000,91701269,1658,1657,1658,1657,52
20231017,115900,91615057,1655,1655,1655,1655,0
20231017,115800,91615057,1655,1655,1655,1655,0
20231017,115700,91615057,1655,1656,1656,1655,5800
20231017,115600,82015257,1655,1655,1655,1655,100
20231017,115500,81849757,1655,1655,1655,1655,0
20231017,115400,81849757,1655,1655,1655,1655,2998
20231017,115300,76888067,1655,1655,1655,1655,0
20231017,115200,76888067,1655,1655,1655,1655,0
20231017,115100,76888067,1655,1655,1655,1655,1339
20231017,115000,74672022,1655,1656,1656,1655,2008
20231017,114900,71348632,1656,1656,1656,1656,0
20231017,114800,71348632,1656,1656,1656,1656,0
20231017,114700,71348632,1656,1656,1656,1656,0
20231017,114600,71348632,1656,1656,1656,1656,695
20231017,114500,70197712,1656,1656,1656,1656,1
20231017,114400,70196056,1661,1661,1661,1661,2
20231017,114300,70192734,1656,1657,1657,1656,1600
20231017,114200,67542134,1656,1656,1656,1656,0
20231017,114100,67542134,1656,1656,1656,1656,0
20231017,114000,67542134,1656,1657,1657,1656,1070
20231017,113900,65769270,1662,1662,1662,1662,0
20231017,113800,65769270,1662,1662,1662,1662,2
20231017,113700,65765946,1657,1657,1657,1657,0
20231017,113600,65765946,1657,1657,1657,1657,370
20231017,113500,65152856,1657,1657,1657,1657,0
20231017,113400,65152856,1657,1657,1657,1657,0
20231017,113300,65152856,1657,1657,1657,1657,0
20231017,113200,65152856,1657,1657,1657,1657,0
20231017,113100,65152856,1657,1657,1657,1657,0
20231017,113000,65152856,1657,1657,1657,1657,0
20231017,112900,65152856,1657,1657,1657,1657,0
20231017,112800,65152856,1657,1657,1657,1657,0
20231017,112700,65152856,1657,1657,1657,1657,0
20231017,112600,65152856,1657,1657,1657,1657,0
20231017,112500,65152856,1657,1657,1657,1657,15
20231017,112400,65128001,1656,1656,1656,1656,0
20231017,112300,65128001,1656,1656,1656,1656,0
20231017,112200,65128001,1656,1656,1656,1656,466
20231017,112100,64356305,1656,1657,1657,1656,1854
20231017,112000,61285777,1657,1657,1657,1657,38
20231017,111900,61222811,1658,1659,1659,1658,175
20231017,111800,60932660,1658,1658,1658,1658,0
20231017,111700,60932660,1658,1658,1658,1658,0
20231017,111600,60932660,1658,1658,1658,1658,0
20231017,111500,60932660,1658,1658,1658,1658,0
20231017,111400,60932660,1658,1658,1658,1658,0
20231017,111300,60932660,1658,1658,1658,1658,100
20231017,111200,60766860,1658,1658,1658,1658,0
20231017,111100,60766860,1658,1659,1659,1658,86
20231017,111000,60624251,1659,1659,1659,1659,0
20231017,110900,60624251,1659,1659,1659,1659,0
20231017,110800,60624251,1659,1659,1659,1659,0
20231017,110700,60624251,1659,1659,1659,1659,0
20231017,110600,60624251,1659,1659,1659,1659,0
20231017,110500,60624251,1659,1659,1659,1659,0
20231017,110400,60624251,1659,1660,1660,1659,2
20231017,110300,60620932,1664,1665,1665,1664,15
20231017,110200,60595971,1665,1665,1665,1665,0
20231017,110100,60595971,1665,1665,1665,1665,0
20231017,110000,60595971,1665,1665,1665,1665,1
20231017,105900,60594306,1665,1665,1665,1665,0
20231017,105800,60594306,1665,1665,1665,1665,40
20231017,105700,60527706,1666,1666,1666,1666,0
20231017,105600,60527706,1666,1666,1666,1666,0
20231017,105500,60527706,1666,1666,1666,1666,0
20231017,105400,60527706,1666,1662,1666,1662,6000
20231017,105300,50532734,1663,1663,1663,1663,0
20231017,105200,50532734,1663,1663,1663,1663,0
20231017,105100,50532734,1663,1663,1663,1663,7
20231017,105000,50521093,1664,1664,1664,1664,0
20231017,104900,50521093,1664,1656,1664,1656,42
20231017,104800,50451429,1656,1656,1656,1656,0
20231017,104700,50451429,1656,1656,1656,1656,611
20231017,104600,49439613,1659,1659,1659,1659,104
20231017,104500,49267077,1656,1656,1656,1656,0
20231017,104400,49267077,1656,1657,1657,1656,198
20231017,104300,48939188,1656,1656,1656,1656,6
20231017,104200,48929252,1657,1657,1657,1657,155
20231017,104100,48672417,1656,1656,1656,1656,0
20231017,104000,48672417,1656,1657,1657,1656,117
20231017,103900,48478657,1657,1657,1657,1657,349
20231017,103800,47900364,1657,1657,1657,1657,101
20231017,103700,47733007,1657,1657,1657,1657,0
20231017,103600,47733007,1657,1658,1658,1657,128
20231017,103500,47520809,1659,1659,1659,1659,3
20231017,103400,47515832,1659,1659,1659,1658,7
20231017,103300,47504220,1659,1659,1659,1659,200
20231017,103200,47172420,1659,1659,1659,1659,0
20231017,103100,47172420,1659,1659,1659,1659,187
20231017,103000,46862187,1659,1659,1659,1659,0
20231017,102900,46862187,1659,1659,1659,1659,0
20231017,102800,46862187,1659,1659,1659,1659,0
20231017,102700,46862187,1659,1659,1659,1659,0
20231017,102600,46862187,1659,1659,1659,1659,13
20231017,102500,46840620,1659,1659,1659,1659,4
20231017,102400,46833984,1659,1659,1659,1659,0
20231017,102300,46833984,1659,1659,1659,1659,0
20231017,102200,46833984,1659,1659,1659,1659,0
20231017,102100,46833984,1659,1659,1659,1659,141
20231017,102000,46600065,1659,1659,1659,1659,461
20231017,101900,45835266,1666,1666,1666,1666,0
20231017,101800,45835266,1666,1666,1666,1666,0
20231017,101700,45835266,1666,1666,1666,1666,4
20231017,101600,45828602,1666,1666,1666,1666,861
20231017,101500,44394176,1666,1666,1666,1666,0
20231017,101400,44394176,1666,1666,1666,1666,60
20231017,101300,44294216,1666,1665,1666,1665,20
20231017,101200,44260906,1667,1667,1667,1667,0
20231017,101100,44260906,1667,1667,1667,1667,0
20231017,101000,44260906,1667,1667,1667,1667,0
20231017,100900,44260906,1667,1667,1667,1667,0
20231017,100800,44260906,1667,1667,1667,1667,0
20231017,100700,44260906,1667,1667,1667,1667,5
20231017,100600,44252571,1667,1667,1667,1667,0
20231017,100500,44252571,1667,1667,1667,1667,8
20231017,100400,44239235,1667,1659,1667,1659,700
20231017,100300,43075927,1655,1655,1655,1655,0
20231017,100200,43075927,1655,1657,1657,1655,600
20231017,100100,42082775,1655,1655,1655,1655,0
20231017,100000,42082775,1655,1655,1655,1655,123
20231017,095900,41879210,1655,1655,1655,1655,17
20231017,095800,41851075,1654,1654,1654,1654,0
20231017,095700,41851075,1654,1654,1654,1654,100
20231017,095600,41685675,1654,1654,1654,1654,0
20231017,095500,41685675,1654,1654,1654,1654,0
20231017,095400,41685675,1654,1655,1655,1654,52
20231017,095300,41599616,1656,1658,1658,1656,3342
20231017,095200,36062370,1660,1660,1660,1659,389
20231017,095100,35416802,1660,1660,1660,1660,0
20231017,095000,35416802,1660,1660,1660,1660,10
20231017,094900,35400202,1660,1661,1661,1660,133
20231017,094800,35179322,1668,1668,1668,1668,1
20231017,094700,35177654,1668,1668,1668,1668,0
20231017,094600,35177654,1668,1668,1668,1668,10
20231017,094500,35160974,1668,1667,1668,1667,540
20231017,094400,34260255,1667,1666,1668,1666,263
20231017,094300,33821842,1663,1661,1663,1661,64
20231017,094200,33715479,1659,1659,1659,1659,124
20231017,094100,33509763,1658,1658,1658,1658,0
20231017,094000,33509763,1658,1660,1660,1658,100
20231017,093900,33343960,1658,1658,1658,1658,51
20231017,093800,33259402,1657,1661,1661,1657,228
20231017,093700,32881296,1656,1657,1657,1656,2010
20231017,093600,29550840,1657,1659,1662,1657,1000
20231017,093500,27891295,1657,1657,1657,1657,500
20231017,093400,27062795,1657,1657,1657,1657,50
20231017,093300,26979945,1662,1662,1662,1662,0
20231017,093200,26979945,1662,1662,1662,1662,0
20231017,093100,26979945,1662,1657,1662,1657,51
20231017,093000,26895433,1660,1660,1660,1660,0
20231017,092900,26895433,1660,1656,1660,1656,2129
20231017,092800,23363192,1656,1656,1656,1656,3
20231017,092700,23358224,1656,1656,1656,1656,0
20231017,092600,23358224,1656,1656,1656,1656,8
20231017,092500,23344976,1657,1657,1657,1657,1
20231017,092400,23343319,1659,1659,1659,1659,1
20231017,092300,23341660,1663,1663,1663,1663,0
20231017,092200,23341660,1663,1657,1663,1655,1051
20231017,092100,21601229,1661,1660,1661,1660,1028
20231017,092000,19894624,1656,1657,1657,1656,610
20231017,091900,18883954,1656,1660,1660,1656,105
20231017,091800,18709674,1654,1654,1654,1654,0
20231017,091700,18709674,1654,1654,1654,1654,0
20231017,091600,18709674,1654,1654,1654,1654,697
20231017,091500,17556836,1654,1651,1654,1651,503
20231017,091400,16726374,1651,1652,1652,1651,427
20231017,091300,16021396,1652,1652,1652,1652,35
20231017,091200,15963576,1651,1651,1651,1651,0
20231017,091100,15963576,1651,1654,1654,1651,1004
20231017,091000,14305682,1652,1660,1660,1652,303
20231017,090900,13804982,1652,1661,1662,1652,1201
20231017,090800,11814929,1662,1662,1662,1661,272
20231017,090700,11362866,1662,1656,1662,1656,17
20231017,090600,11334678,1653,1653,1653,1653,150
20231017,090500,11086728,1653,1662,1662,1653,27
20231017,090400,11042043,1670,1665,1670,1665,4
20231017,090300,11035373,1670,1653,1670,1641,284
20231017,090200,10563900,1652,1652,1652,1652,607
20231017,090100,9561136,1652,1647,1652,1647,1267
20231017,090000,7471674,1647,1643,1647,1635,4550