stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185400,176476914,1625,1625,1625,1625,2650
20231018,185300,176476914,1625,1625,1625,1625,0
20231018,185200,176476914,1625,1625,1625,1625,0
20231018,185100,176476914,1625,1625,1625,1625,0
20231018,185000,176476914,1625,1625,1625,1625,0
20231018,184900,176476914,1625,1625,1625,1625,0
20231018,184800,176476914,1625,1625,1625,1625,0
20231018,184700,176476914,1625,1625,1625,1625,0
20231018,184600,176476914,1625,1625,1625,1625,0
20231018,184500,176476914,1625,1625,1625,1625,0
20231018,184400,176476914,1625,1625,1625,1625,0
20231018,184300,176476914,1625,1625,1625,1625,0
20231018,184200,176476914,1625,1625,1625,1625,0
20231018,184100,176476914,1625,1625,1625,1625,0
20231018,184000,176476914,1625,1625,1625,1625,0
20231018,183900,176476914,1625,1625,1625,1625,0
20231018,183800,176476914,1625,1625,1625,1625,0
20231018,183700,176476914,1625,1625,1625,1625,0
20231018,183600,176476914,1625,1625,1625,1625,0
20231018,183500,176476914,1625,1625,1625,1625,0
20231018,183400,176476914,1625,1625,1625,1625,0
20231018,183300,176476914,1625,1625,1625,1625,0
20231018,183200,176476914,1625,1625,1625,1625,0
20231018,183100,176476914,1625,1625,1625,1625,0
20231018,183000,176476914,1625,1625,1625,1625,0
20231018,182900,176476914,1625,1625,1625,1625,0
20231018,182800,176476914,1625,1625,1625,1625,0
20231018,182700,176476914,1625,1625,1625,1625,0
20231018,182600,176476914,1625,1625,1625,1625,0
20231018,182500,176476914,1625,1625,1625,1625,0
20231018,182400,176476914,1625,1625,1625,1625,2650
20231018,182300,176476914,1625,1625,1625,1625,0
20231018,182200,176476914,1625,1625,1625,1625,0
20231018,182100,176476914,1625,1625,1625,1625,0
20231018,182000,176476914,1625,1625,1625,1625,0
20231018,181900,176476914,1625,1625,1625,1625,0
20231018,181800,176476914,1625,1625,1625,1625,0
20231018,181700,176476914,1625,1625,1625,1625,0
20231018,181600,176476914,1625,1625,1625,1625,0
20231018,181500,176476914,1625,1625,1625,1625,0
20231018,181400,176476914,1625,1625,1625,1625,0
20231018,181300,176476914,1625,1625,1625,1625,0
20231018,181200,176476914,1625,1625,1625,1625,0
20231018,181100,176476914,1625,1625,1625,1625,0
20231018,181000,176476914,1625,1625,1625,1625,0
20231018,180900,176476914,1625,1625,1625,1625,0
20231018,180800,176476914,1625,1625,1625,1625,0
20231018,180700,176476914,1625,1625,1625,1625,0
20231018,180600,176476914,1625,1625,1625,1625,0
20231018,180500,176476914,1625,1625,1625,1625,0
20231018,180400,176476914,1625,1625,1625,1625,0
20231018,180300,176476914,1625,1625,1625,1625,0
20231018,180200,176476914,1625,1625,1625,1625,0
20231018,180100,176476914,1625,1625,1625,1625,0
20231018,180000,176476914,1625,1625,1625,1625,0
20231018,175900,176476914,1625,1625,1625,1625,0
20231018,175800,176476914,1625,1625,1625,1625,0
20231018,175700,176476914,1625,1625,1625,1625,0
20231018,175600,176476914,1625,1625,1625,1625,0
20231018,175500,176476914,1625,1625,1625,1625,0
20231018,175400,176476914,1625,1625,1625,1625,2650
20231018,175300,176476914,1625,1625,1625,1625,0
20231018,175200,176476914,1625,1625,1625,1625,0
20231018,175100,176476914,1625,1625,1625,1625,0
20231018,175000,176476914,1625,1625,1625,1625,0
20231018,174900,176476914,1625,1625,1625,1625,0
20231018,174800,176476914,1625,1625,1625,1625,0
20231018,174700,176476914,1625,1625,1625,1625,0
20231018,174600,176476914,1625,1625,1625,1625,0
20231018,174500,176476914,1625,1625,1625,1625,0
20231018,174400,176476914,1625,1625,1625,1625,0
20231018,174300,176476914,1625,1625,1625,1625,0
20231018,174200,176476914,1625,1625,1625,1625,0
20231018,174100,176476914,1625,1625,1625,1625,0
20231018,174000,176476914,1625,1625,1625,1625,0
20231018,173900,176476914,1625,1625,1625,1625,0
20231018,173800,176476914,1625,1625,1625,1625,0
20231018,173700,176476914,1625,1625,1625,1625,0
20231018,173600,176476914,1625,1625,1625,1625,0
20231018,173500,176476914,1625,1625,1625,1625,0
20231018,173400,176476914,1625,1625,1625,1625,0
20231018,173300,176476914,1625,1625,1625,1625,0
20231018,173200,176476914,1625,1625,1625,1625,0
20231018,173100,176476914,1625,1625,1625,1625,0
20231018,173000,176476914,1625,1625,1625,1625,0
20231018,172900,176476914,1625,1625,1625,1625,0
20231018,172800,176476914,1625,1625,1625,1625,0
20231018,172700,176476914,1625,1625,1625,1625,0
20231018,172600,176476914,1625,1625,1625,1625,0
20231018,172500,176476914,1625,1625,1625,1625,0
20231018,172400,176476914,1625,1625,1625,1625,2650
20231018,172300,176476914,1625,1625,1625,1625,0
20231018,172200,176476914,1625,1625,1625,1625,0
20231018,172100,176476914,1625,1625,1625,1625,0
20231018,172000,176476914,1625,1625,1625,1625,0
20231018,171900,176476914,1625,1625,1625,1625,0
20231018,171800,176476914,1625,1625,1625,1625,0
20231018,171700,176476914,1625,1625,1625,1625,0
20231018,171600,176476914,1625,1625,1625,1625,0
20231018,171500,176476914,1625,1625,1625,1625,0
20231018,171400,176476914,1625,1625,1625,1625,0
20231018,171300,176476914,1625,1625,1625,1625,0
20231018,171200,176476914,1625,1625,1625,1625,0
20231018,171100,176476914,1625,1625,1625,1625,0
20231018,171000,176476914,1625,1625,1625,1625,0
20231018,170900,176476914,1625,1625,1625,1625,0
20231018,170800,176476914,1625,1625,1625,1625,0
20231018,170700,176476914,1625,1625,1625,1625,0
20231018,170600,176476914,1625,1625,1625,1625,0
20231018,170500,176476914,1625,1625,1625,1625,0
20231018,170400,176476914,1625,1625,1625,1625,0
20231018,170300,176476914,1625,1625,1625,1625,0
20231018,170200,176476914,1625,1625,1625,1625,0
20231018,170100,176476914,1625,1625,1625,1625,0
20231018,170000,176476914,1625,1625,1625,1625,0
20231018,165900,176476914,1625,1625,1625,1625,0
20231018,165800,176476914,1625,1625,1625,1625,0
20231018,165700,176476914,1625,1625,1625,1625,0
20231018,165600,176476914,1625,1625,1625,1625,0
20231018,165500,176476914,1625,1625,1625,1625,0
20231018,165400,176476914,1625,1625,1625,1625,2650
20231018,165300,176476914,1625,1625,1625,1625,0
20231018,165200,176476914,1625,1625,1625,1625,0
20231018,165100,176476914,1625,1625,1625,1625,0
20231018,165000,176476914,1625,1625,1625,1625,0
20231018,164900,176476914,1625,1625,1625,1625,0
20231018,164800,176476914,1625,1625,1625,1625,0
20231018,164700,176476914,1625,1625,1625,1625,0
20231018,164600,176476914,1625,1625,1625,1625,0
20231018,164500,176476914,1625,1625,1625,1625,0
20231018,164400,176476914,1625,1625,1625,1625,0
20231018,164300,176476914,1625,1625,1625,1625,0
20231018,164200,176476914,1625,1625,1625,1625,0
20231018,164100,176476914,1625,1625,1625,1625,0
20231018,164000,176476914,1625,1625,1625,1625,0
20231018,163900,176476914,1625,1625,1625,1625,0
20231018,163800,176476914,1625,1625,1625,1625,0
20231018,163700,176476914,1625,1625,1625,1625,0
20231018,163600,176476914,1625,1625,1625,1625,0
20231018,163500,176476914,1625,1625,1625,1625,0
20231018,163400,176476914,1625,1625,1625,1625,0
20231018,163300,176476914,1625,1625,1625,1625,0
20231018,163200,176476914,1625,1625,1625,1625,0
20231018,163100,176476914,1625,1625,1625,1625,0
20231018,163000,176476914,1625,1625,1625,1625,0
20231018,162900,176476914,1625,1625,1625,1625,0
20231018,162800,176476914,1625,1625,1625,1625,0
20231018,162700,176476914,1625,1625,1625,1625,0
20231018,162600,176476914,1625,1625,1625,1625,0
20231018,162500,176476914,1625,1625,1625,1625,0
20231018,162400,176476914,1625,1625,1625,1625,2650
20231018,162300,176476914,1625,1625,1625,1625,0
20231018,162200,176476914,1625,1625,1625,1625,0
20231018,162100,176476914,1625,1625,1625,1625,0
20231018,162000,176476914,1625,1625,1625,1625,0
20231018,161900,176476914,1625,1625,1625,1625,0
20231018,161800,176476914,1625,1625,1625,1625,0
20231018,161700,176476914,1625,1625,1625,1625,0
20231018,161600,176476914,1625,1625,1625,1625,0
20231018,161500,176476914,1625,1625,1625,1625,0
20231018,161400,176476914,1625,1625,1625,1625,0
20231018,161300,176476914,1625,1625,1625,1625,0
20231018,161200,176476914,1625,1625,1625,1625,0
20231018,161100,176476914,1625,1625,1625,1625,0
20231018,161000,176476914,1625,1625,1625,1625,0
20231018,160900,176476914,1625,1625,1625,1625,0
20231018,160800,176476914,1625,1625,1625,1625,0
20231018,160700,176476914,1625,1625,1625,1625,0
20231018,160600,176476914,1625,1625,1625,1625,0
20231018,160500,176476914,1625,1625,1625,1625,0
20231018,160400,176476914,1625,1625,1625,1625,0
20231018,160300,176476914,1625,1625,1625,1625,0
20231018,160200,176476914,1625,1625,1625,1625,0
20231018,160100,176476914,1625,1625,1625,1625,0
20231018,160000,176476914,1625,1625,1625,1625,0
20231018,155900,176476914,1625,1625,1625,1625,0
20231018,155800,176476914,1625,1625,1625,1625,0
20231018,155700,176476914,1625,1625,1625,1625,0
20231018,155600,176476914,1625,1625,1625,1625,0
20231018,155500,176476914,1625,1625,1625,1625,0
20231018,155400,176476914,1625,1625,1625,1625,2650
20231018,155300,176476914,1625,1625,1625,1625,0
20231018,155200,176476914,1625,1625,1625,1625,0
20231018,155100,176476914,1625,1625,1625,1625,0
20231018,155000,176476914,1625,1625,1625,1625,0
20231018,154900,176476914,1625,1625,1625,1625,0
20231018,154800,176476914,1625,1625,1625,1625,0
20231018,154700,176476914,1625,1625,1625,1625,0
20231018,154600,176476914,1625,1625,1625,1625,0
20231018,154500,176476914,1625,1625,1625,1625,0
20231018,154400,176476914,1625,1625,1625,1625,0
20231018,154300,176476914,1625,1625,1625,1625,0
20231018,154200,176476914,1625,1625,1625,1625,0
20231018,154100,176476914,1625,1625,1625,1625,0
20231018,154000,176476914,1625,1625,1625,1625,0
20231018,153900,176476914,1625,1625,1625,1625,0
20231018,153800,176476914,1625,1625,1625,1625,0
20231018,153700,176476914,1625,1625,1625,1625,0
20231018,153600,176476914,1625,1625,1625,1625,0
20231018,153500,176476914,1625,1625,1625,1625,0
20231018,153400,176476914,1625,1625,1625,1625,0
20231018,153300,176476914,1625,1625,1625,1625,0
20231018,153200,176476914,1625,1625,1625,1625,0
20231018,153100,176476914,1625,1625,1625,1625,0
20231018,153000,176476914,1625,1625,1625,1625,2650
20231018,152900,172170664,1626,1626,1626,1626,0
20231018,152800,172170664,1626,1626,1626,1626,0
20231018,152700,172170664,1626,1626,1626,1626,0
20231018,152600,172170664,1626,1626,1626,1626,0
20231018,152500,172170664,1626,1626,1626,1626,0
20231018,152400,172170664,1626,1626,1626,1626,0
20231018,152300,172170664,1626,1626,1626,1626,0
20231018,152200,172170664,1626,1626,1626,1626,0
20231018,152100,172170664,1626,1626,1626,1626,0
20231018,152000,172170664,1626,1626,1626,1626,0
20231018,151900,172170664,1626,1627,1627,1626,5005
20231018,151800,164030955,1627,1627,1627,1627,1038
20231018,151700,162342129,1628,1628,1628,1628,9
20231018,151600,162327477,1628,1629,1629,1628,1168
20231018,151500,160425958,1628,1628,1628,1628,0
20231018,151400,160425958,1628,1629,1629,1628,697
20231018,151300,159290745,1628,1628,1628,1628,1152
20231018,151200,157415289,1628,1629,1629,1628,2080
20231018,151100,154027049,1628,1628,1628,1628,0
20231018,151000,154027049,1628,1629,1629,1628,2897
20231018,150900,149309914,1629,1629,1629,1629,0
20231018,150800,149309914,1629,1629,1629,1629,0
20231018,150700,149309914,1629,1629,1629,1629,1281
20231018,150600,147223165,1629,1629,1629,1629,300
20231018,150500,146734465,1630,1630,1630,1630,4692
20231018,150400,139086505,1630,1631,1631,1630,11831
20231018,150300,119798819,1631,1631,1631,1631,400
20231018,150200,119146419,1632,1632,1632,1632,320
20231018,150100,118624179,1632,1632,1632,1632,950
20231018,150000,117073779,1632,1632,1632,1632,0
20231018,145900,117073779,1632,1632,1632,1632,142
20231018,145800,116842035,1632,1632,1632,1632,0
20231018,145700,116842035,1632,1633,1633,1632,13
20231018,145600,116820814,1633,1633,1633,1633,0
20231018,145500,116820814,1633,1633,1633,1633,0
20231018,145400,116820814,1633,1633,1633,1633,2542
20231018,145300,112669728,1633,1632,1633,1632,542
20231018,145200,111784902,1632,1632,1632,1632,0
20231018,145100,111784902,1632,1633,1633,1632,1706
20231018,145000,109000659,1633,1634,1634,1633,1609
20231018,144900,106372053,1634,1634,1634,1634,0
20231018,144800,106372053,1634,1634,1634,1634,0
20231018,144700,106372053,1634,1634,1634,1634,0
20231018,144600,106372053,1634,1634,1634,1634,200
20231018,144500,106045253,1634,1634,1634,1634,0
20231018,144400,106045253,1634,1634,1634,1634,0
20231018,144300,106045253,1634,1634,1634,1634,0
20231018,144200,106045253,1634,1634,1634,1634,0
20231018,144100,106045253,1634,1634,1634,1634,500
20231018,144000,105228253,1639,1639,1639,1639,0
20231018,143900,105228253,1639,1639,1639,1639,1
20231018,143800,105226614,1639,1639,1639,1639,0
20231018,143700,105226614,1639,1639,1639,1639,0
20231018,143600,105226614,1639,1639,1639,1639,0
20231018,143500,105226614,1639,1639,1639,1639,0
20231018,143400,105226614,1639,1639,1639,1639,2
20231018,143300,105223336,1634,1634,1634,1634,237
20231018,143200,104836078,1636,1636,1636,1636,499
20231018,143100,104019714,1639,1639,1639,1639,0
20231018,143000,104019714,1639,1639,1639,1639,5
20231018,142900,104011519,1639,1639,1639,1639,0
20231018,142800,104011519,1639,1639,1639,1639,0
20231018,142700,104011519,1639,1639,1639,1639,0
20231018,142600,104011519,1639,1639,1639,1639,0
20231018,142500,104011519,1639,1639,1639,1639,0
20231018,142400,104011519,1639,1639,1639,1639,0
20231018,142300,104011519,1639,1639,1639,1639,0
20231018,142200,104011519,1639,1639,1639,1639,0
20231018,142100,104011519,1639,1639,1639,1639,1
20231018,142000,104009880,1639,1639,1639,1639,0
20231018,141900,104009880,1639,1639,1639,1639,0
20231018,141800,104009880,1639,1639,1639,1639,0
20231018,141700,104009880,1639,1639,1639,1639,0
20231018,141600,104009880,1639,1639,1639,1639,0
20231018,141500,104009880,1639,1639,1639,1639,6
20231018,141400,104000046,1639,1639,1639,1639,0
20231018,141300,104000046,1639,1639,1639,1639,10
20231018,141200,103983656,1634,1634,1634,1634,0
20231018,141100,103983656,1634,1634,1634,1634,78
20231018,141000,103856204,1636,1636,1636,1636,22
20231018,140900,103820212,1636,1636,1636,1636,112
20231018,140800,103636980,1636,1636,1636,1636,134
20231018,140700,103417756,1636,1636,1636,1636,128
20231018,140600,103208348,1636,1636,1636,1636,100
20231018,140500,103044748,1636,1636,1636,1636,2
20231018,140400,103041476,1640,1640,1640,1640,0
20231018,140300,103041476,1640,1640,1640,1640,0
20231018,140200,103041476,1640,1640,1640,1640,0
20231018,140100,103041476,1640,1640,1640,1640,5
20231018,140000,103033276,1640,1640,1640,1640,0
20231018,135900,103033276,1640,1640,1640,1640,0
20231018,135800,103033276,1640,1640,1640,1640,4
20231018,135700,103026716,1640,1640,1640,1640,3
20231018,135600,103021796,1640,1640,1640,1640,13
20231018,135500,103000476,1640,1640,1640,1640,0
20231018,135400,103000476,1640,1640,1640,1640,105
20231018,135300,102828276,1647,1647,1647,1647,0
20231018,135200,102828276,1647,1647,1647,1647,0
20231018,135100,102828276,1647,1636,1647,1636,803
20231018,135000,101510819,1632,1632,1632,1632,0
20231018,134900,101510819,1632,1632,1632,1632,0
20231018,134800,101510819,1632,1632,1632,1632,0
20231018,134700,101510819,1632,1632,1632,1632,0
20231018,134600,101510819,1632,1632,1632,1632,104
20231018,134500,101341091,1636,1636,1636,1636,0
20231018,134400,101341091,1636,1633,1636,1632,185
20231018,134300,101039131,1632,1632,1632,1632,0
20231018,134200,101039131,1632,1632,1632,1632,0
20231018,134100,101039131,1632,1632,1632,1632,0
20231018,134000,101039131,1632,1632,1632,1632,0
20231018,133900,101039131,1632,1632,1632,1632,187
20231018,133800,100733947,1632,1632,1632,1632,0
20231018,133700,100733947,1632,1632,1632,1632,0
20231018,133600,100733947,1632,1632,1632,1632,2062
20231018,133500,97368763,1636,1636,1636,1636,0
20231018,133400,97368763,1636,1636,1636,1636,0
20231018,133300,97368763,1636,1636,1636,1636,0
20231018,133200,97368763,1636,1636,1636,1636,0
20231018,133100,97368763,1636,1636,1636,1636,0
20231018,133000,97368763,1636,1635,1636,1635,660
20231018,132900,96289133,1632,1632,1632,1632,300
20231018,132800,95799533,1632,1635,1635,1632,670
20231018,132700,94705583,1636,1636,1636,1636,0
20231018,132600,94705583,1636,1636,1636,1636,0
20231018,132500,94705583,1636,1636,1636,1636,0
20231018,132400,94705583,1636,1636,1636,1636,0
20231018,132300,94705583,1636,1636,1636,1636,0
20231018,132200,94705583,1636,1636,1636,1636,0
20231018,132100,94705583,1636,1636,1636,1636,1
20231018,132000,94703947,1635,1635,1635,1635,0
20231018,131900,94703947,1635,1635,1635,1635,0
20231018,131800,94703947,1635,1635,1635,1635,1
20231018,131700,94702312,1632,1632,1632,1632,0
20231018,131600,94702312,1632,1632,1632,1632,0
20231018,131500,94702312,1632,1632,1632,1632,0
20231018,131400,94702312,1632,1632,1632,1632,62
20231018,131300,94601128,1632,1632,1632,1632,0
20231018,131200,94601128,1632,1632,1632,1632,0
20231018,131100,94601128,1632,1632,1632,1632,0
20231018,131000,94601128,1632,1632,1632,1632,0
20231018,130900,94601128,1632,1632,1632,1632,0
20231018,130800,94601128,1632,1632,1632,1632,100
20231018,130700,94437928,1632,1635,1635,1632,756
20231018,130600,93203968,1632,1632,1632,1632,4
20231018,130500,93197440,1635,1635,1635,1635,0
20231018,130400,93197440,1635,1635,1635,1635,0
20231018,130300,93197440,1635,1635,1635,1635,0
20231018,130200,93197440,1635,1634,1635,1634,56
20231018,130100,93105895,1632,1632,1632,1632,0
20231018,130000,93105895,1632,1632,1632,1632,120
20231018,125900,92910055,1634,1634,1634,1634,0
20231018,125800,92910055,1634,1634,1634,1634,0
20231018,125700,92910055,1634,1634,1634,1634,0
20231018,125600,92910055,1634,1634,1634,1634,0
20231018,125500,92910055,1634,1633,1634,1633,10
20231018,125400,92893720,1630,1630,1630,1630,0
20231018,125300,92893720,1630,1630,1630,1630,0
20231018,125200,92893720,1630,1631,1631,1630,100
20231018,125100,92730714,1633,1633,1633,1633,0
20231018,125000,92730714,1633,1633,1633,1633,0
20231018,124900,92730714,1633,1633,1633,1633,5
20231018,124800,92722549,1630,1630,1630,1630,0
20231018,124700,92722549,1630,1630,1630,1630,0
20231018,124600,92722549,1630,1630,1630,1630,0
20231018,124500,92722549,1630,1631,1631,1630,150
20231018,124400,92477902,1629,1629,1629,1629,0
20231018,124300,92477902,1629,1629,1629,1629,0
20231018,124200,92477902,1629,1629,1629,1629,0
20231018,124100,92477902,1629,1629,1629,1629,0
20231018,124000,92477902,1629,1629,1629,1629,0
20231018,123900,92477902,1629,1629,1629,1629,0
20231018,123800,92477902,1629,1629,1629,1629,0
20231018,123700,92477902,1629,1629,1629,1629,100
20231018,123600,92315002,1635,1635,1635,1635,3
20231018,123500,92310097,1635,1635,1635,1635,306
20231018,123400,91809787,1629,1631,1631,1629,2092
20231018,123300,88401047,1634,1634,1634,1634,0
20231018,123200,88401047,1634,1632,1634,1632,56
20231018,123100,88309635,1632,1632,1632,1632,0
20231018,123000,88309635,1632,1632,1632,1632,0
20231018,122900,88309635,1632,1632,1632,1632,1004
20231018,122800,86671107,1631,1631,1631,1631,0
20231018,122700,86671107,1631,1631,1631,1631,0
20231018,122600,86671107,1631,1631,1631,1631,0
20231018,122500,86671107,1631,1632,1632,1631,861
20231018,122400,85266105,1631,1633,1633,1631,73
20231018,122300,85146980,1633,1633,1633,1633,0
20231018,122200,85146980,1633,1631,1633,1631,40
20231018,122100,85081720,1630,1630,1630,1630,0
20231018,122000,85081720,1630,1630,1630,1630,2237
20231018,121900,81435410,1630,1630,1630,1630,7
20231018,121800,81424000,1629,1630,1630,1629,1820
20231018,121700,78457522,1632,1630,1632,1630,72
20231018,121600,78340160,1632,1632,1632,1630,1956
20231018,121500,75149426,1632,1632,1632,1632,0
20231018,121400,75149426,1632,1632,1632,1632,0
20231018,121300,75149426,1632,1632,1632,1632,0
20231018,121200,75149426,1632,1632,1632,1632,0
20231018,121100,75149426,1632,1632,1632,1632,0
20231018,121000,75149426,1632,1632,1632,1632,0
20231018,120900,75149426,1632,1632,1632,1632,0
20231018,120800,75149426,1632,1632,1632,1632,0
20231018,120700,75149426,1632,1632,1632,1632,89
20231018,120600,75004178,1632,1632,1632,1632,0
20231018,120500,75004178,1632,1632,1632,1632,1
20231018,120400,75002546,1632,1632,1632,1632,0
20231018,120300,75002546,1632,1632,1632,1632,0
20231018,120200,75002546,1632,1632,1632,1632,61
20231018,120100,74902994,1632,1632,1632,1632,0
20231018,120000,74902994,1632,1632,1632,1632,50
20231018,115900,74821394,1632,1632,1632,1632,0
20231018,115800,74821394,1632,1632,1632,1632,0
20231018,115700,74821394,1632,1632,1632,1632,3
20231018,115600,74816498,1632,1632,1632,1632,1063
20231018,115500,73081682,1632,1632,1632,1632,15
20231018,115400,73057202,1632,1632,1632,1632,15
20231018,115300,73032722,1632,1632,1632,1632,1203
20231018,115200,71069426,1633,1633,1633,1633,1165
20231018,115100,69166981,1634,1634,1634,1634,405
20231018,115000,68505211,1635,1635,1635,1635,2
20231018,114900,68501941,1634,1634,1634,1634,5
20231018,114800,68493771,1633,1633,1633,1633,300
20231018,114700,68003871,1635,1635,1635,1635,0
20231018,114600,68003871,1635,1635,1635,1635,0
20231018,114500,68003871,1635,1635,1635,1635,1
20231018,114400,68002236,1635,1635,1635,1635,0
20231018,114300,68002236,1635,1634,1635,1633,678
20231018,114200,66894342,1635,1635,1635,1635,0
20231018,114100,66894342,1635,1635,1635,1635,0
20231018,114000,66894342,1635,1636,1636,1635,807
20231018,113900,65574896,1636,1636,1636,1636,2
20231018,113800,65571624,1636,1636,1636,1636,207
20231018,113700,65232972,1636,1636,1636,1636,1
20231018,113600,65231336,1636,1636,1636,1636,8
20231018,113500,65218248,1636,1636,1636,1636,0
20231018,113400,65218248,1636,1636,1636,1636,3
20231018,113300,65213340,1636,1636,1636,1636,49
20231018,113200,65133176,1636,1636,1636,1636,37
20231018,113100,65072644,1636,1636,1636,1636,441
20231018,113000,64351168,1636,1636,1636,1636,0
20231018,112900,64351168,1636,1636,1636,1636,0
20231018,112800,64351168,1636,1636,1636,1636,11
20231018,112700,64333172,1636,1636,1636,1636,10
20231018,112600,64316812,1636,1636,1636,1636,291
20231018,112500,63840736,1636,1636,1636,1636,0
20231018,112400,63840736,1636,1636,1636,1636,53
20231018,112300,63754028,1636,1636,1636,1636,0
20231018,112200,63754028,1636,1636,1636,1636,0
20231018,112100,63754028,1636,1636,1636,1636,0
20231018,112000,63754028,1636,1636,1636,1636,400
20231018,111900,63099628,1636,1637,1637,1636,12
20231018,111800,63079994,1636,1636,1636,1636,0
20231018,111700,63079994,1636,1636,1636,1636,180
20231018,111600,62785514,1636,1637,1637,1636,312
20231018,111500,62275072,1637,1637,1637,1637,0
20231018,111400,62275072,1637,1637,1637,1637,50
20231018,111300,62193222,1637,1637,1637,1637,10
20231018,111200,62176852,1640,1640,1640,1640,0
20231018,111100,62176852,1640,1640,1640,1640,0
20231018,111000,62176852,1640,1640,1640,1640,0
20231018,110900,62176852,1640,1640,1640,1640,0
20231018,110800,62176852,1640,1640,1640,1640,0
20231018,110700,62176852,1640,1639,1640,1638,87
20231018,110600,62034297,1639,1639,1639,1639,47
20231018,110500,61957264,1639,1639,1639,1639,29
20231018,110400,61909733,1640,1640,1640,1640,0
20231018,110300,61909733,1640,1640,1640,1640,0
20231018,110200,61909733,1640,1640,1640,1640,250
20231018,110100,61499733,1640,1640,1640,1640,1
20231018,110000,61498093,1642,1642,1642,1642,0
20231018,105900,61498093,1642,1638,1642,1638,100
20231018,105800,61333917,1635,1635,1635,1635,0
20231018,105700,61333917,1635,1635,1635,1635,96
20231018,105600,61176957,1635,1635,1635,1635,2
20231018,105500,61173687,1635,1636,1636,1635,2125
20231018,105400,57698189,1637,1637,1637,1637,103
20231018,105300,57529578,1637,1637,1637,1636,199
20231018,105200,57203915,1637,1640,1640,1637,476
20231018,105100,56424643,1642,1642,1642,1642,50
20231018,105000,56342543,1642,1642,1642,1642,0
20231018,104900,56342543,1642,1642,1642,1642,0
20231018,104800,56342543,1642,1642,1642,1642,0
20231018,104700,56342543,1642,1642,1642,1642,16
20231018,104600,56316271,1643,1643,1643,1643,0
20231018,104500,56316271,1643,1638,1643,1638,27
20231018,104400,56271916,1640,1640,1640,1640,263
20231018,104300,55840596,1640,1640,1640,1640,5
20231018,104200,55832396,1640,1641,1641,1640,84
20231018,104100,55694610,1641,1642,1642,1641,51
20231018,104000,55610869,1641,1641,1641,1641,0
20231018,103900,55610869,1641,1641,1641,1641,0
20231018,103800,55610869,1641,1641,1641,1641,0
20231018,103700,55610869,1641,1641,1641,1641,1060
20231018,103600,53871409,1644,1644,1644,1644,0
20231018,103500,53871409,1644,1644,1644,1644,0
20231018,103400,53871409,1644,1641,1644,1641,51
20231018,103300,53787568,1641,1641,1641,1641,118
20231018,103200,53593930,1644,1644,1644,1644,5
20231018,103100,53585710,1645,1645,1645,1645,0
20231018,103000,53585710,1645,1645,1645,1645,5
20231018,102900,53577485,1645,1645,1645,1645,3
20231018,102800,53572550,1645,1645,1647,1645,283
20231018,102700,53106969,1645,1644,1645,1644,13
20231018,102600,53085595,1644,1644,1644,1644,0
20231018,102500,53085595,1644,1643,1644,1643,151
20231018,102400,52837447,1643,1643,1643,1643,38
20231018,102300,52775013,1642,1641,1642,1641,30
20231018,102200,52725773,1640,1640,1640,1640,0
20231018,102100,52725773,1640,1640,1640,1640,200
20231018,102000,52397773,1640,1640,1640,1640,0
20231018,101900,52397773,1640,1640,1640,1640,73
20231018,101800,52278053,1640,1639,1640,1639,1000
20231018,101700,50638066,1638,1638,1638,1638,10
20231018,101600,50621686,1638,1638,1638,1638,0
20231018,101500,50621686,1638,1638,1638,1638,0
20231018,101400,50621686,1638,1638,1638,1638,0
20231018,101300,50621686,1638,1638,1638,1638,4
20231018,101200,50615134,1634,1634,1634,1634,0
20231018,101100,50615134,1634,1634,1634,1634,0
20231018,101000,50615134,1634,1634,1634,1634,0
20231018,100900,50615134,1634,1634,1634,1634,0
20231018,100800,50615134,1634,1634,1634,1634,0
20231018,100700,50615134,1634,1634,1634,1634,0
20231018,100600,50615134,1634,1634,1634,1634,0
20231018,100500,50615134,1634,1634,1634,1634,421
20231018,100400,49927220,1638,1638,1638,1638,21
20231018,100300,49892822,1638,1635,1638,1634,138
20231018,100200,49667222,1634,1637,1638,1634,1275
20231018,100100,47583622,1638,1635,1638,1634,143
20231018,100000,47349773,1634,1632,1634,1632,47
20231018,095900,47273011,1631,1631,1631,1631,230
20231018,095800,46897881,1631,1631,1631,1631,900
20231018,095700,45429981,1631,1631,1631,1631,8
20231018,095600,45416933,1631,1631,1631,1631,0
20231018,095500,45416933,1631,1631,1631,1631,2
20231018,095400,45413671,1627,1628,1628,1627,367
20231018,095300,44816542,1626,1638,1639,1626,1577
20231018,095200,42246237,1635,1635,1635,1635,25
20231018,095100,42205362,1635,1640,1640,1635,26
20231018,095000,42162847,1640,1638,1640,1638,60
20231018,094900,42064537,1638,1636,1640,1634,117
20231018,094800,41873231,1636,1640,1640,1636,116
20231018,094700,41683190,1638,1639,1639,1638,1407
20231018,094600,39377127,1640,1640,1640,1640,0
20231018,094500,39377127,1640,1640,1640,1640,15
20231018,094400,39352527,1643,1643,1643,1643,0
20231018,094300,39352527,1643,1643,1643,1643,0
20231018,094200,39352527,1643,1643,1643,1643,3
20231018,094100,39347598,1643,1642,1643,1639,111
20231018,094000,39165365,1642,1639,1642,1639,12
20231018,093900,39145694,1639,1639,1639,1639,1108
20231018,093800,37329682,1639,1640,1640,1639,661
20231018,093700,36246221,1640,1639,1640,1639,104
20231018,093600,36075665,1639,1639,1639,1639,500
20231018,093500,35256165,1637,1637,1637,1637,0
20231018,093400,35256165,1637,1637,1637,1637,688
20231018,093300,34129909,1637,1638,1638,1637,12
20231018,093200,34110264,1637,1637,1637,1637,299
20231018,093100,33620801,1637,1637,1637,1637,1
20231018,093000,33619164,1637,1637,1637,1637,0
20231018,092900,33619164,1637,1641,1641,1637,326
20231018,092800,33085052,1644,1644,1644,1644,1
20231018,092700,33083408,1645,1641,1645,1641,56
20231018,092600,32991409,1640,1636,1640,1636,965
20231018,092500,31411614,1637,1637,1637,1637,9
20231018,092400,31396881,1637,1637,1637,1637,1
20231018,092300,31395244,1633,1633,1633,1632,165
20231018,092200,31125906,1633,1632,1637,1632,189
20231018,092100,30817133,1631,1631,1632,1631,57
20231018,092000,30724165,1631,1631,1631,1631,8
20231018,091900,30711117,1631,1627,1631,1627,2876
20231018,091800,26031788,1627,1627,1627,1627,12
20231018,091700,26012264,1627,1627,1627,1627,0
20231018,091600,26012264,1627,1632,1632,1627,4132
20231018,091500,19289068,1632,1632,1632,1632,3
20231018,091400,19284172,1636,1636,1636,1636,0
20231018,091300,19284172,1636,1636,1636,1636,0
20231018,091200,19284172,1636,1636,1636,1636,0
20231018,091100,19284172,1636,1636,1636,1636,1
20231018,091000,19282536,1637,1638,1638,1637,210
20231018,090900,18938566,1638,1641,1641,1638,51
20231018,090800,18855025,1641,1630,1641,1630,45
20231018,090700,18781290,1636,1625,1636,1625,1360
20231018,090600,16568483,1625,1637,1637,1625,5540
20231018,090500,7550541,1641,1635,1641,1634,1120
20231018,090400,5719226,1632,1637,1637,1632,754
20231018,090300,4487909,1638,1644,1644,1638,427
20231018,090200,3787622,1647,1647,1647,1647,0
20231018,090100,3787622,1647,1647,1647,1647,0
20231018,090000,3787622,1647,1652,1652,1647,2293