stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185300,365792264,1582,1582,1582,1582,1283
20231019,185200,365792264,1582,1582,1582,1582,0
20231019,185100,365792264,1582,1582,1582,1582,0
20231019,185000,365792264,1582,1582,1582,1582,0
20231019,184900,365792264,1582,1582,1582,1582,0
20231019,184800,365792264,1582,1582,1582,1582,0
20231019,184700,365792264,1582,1582,1582,1582,0
20231019,184600,365792264,1582,1582,1582,1582,0
20231019,184500,365792264,1582,1582,1582,1582,0
20231019,184400,365792264,1582,1582,1582,1582,0
20231019,184300,365792264,1582,1582,1582,1582,0
20231019,184200,365792264,1582,1582,1582,1582,0
20231019,184100,365792264,1582,1582,1582,1582,0
20231019,184000,365792264,1582,1582,1582,1582,0
20231019,183900,365792264,1582,1582,1582,1582,0
20231019,183800,365792264,1582,1582,1582,1582,0
20231019,183700,365792264,1582,1582,1582,1582,0
20231019,183600,365792264,1582,1582,1582,1582,0
20231019,183500,365792264,1582,1582,1582,1582,0
20231019,183400,365792264,1582,1582,1582,1582,0
20231019,183300,365792264,1582,1582,1582,1582,0
20231019,183200,365792264,1582,1582,1582,1582,0
20231019,183100,365792264,1582,1582,1582,1582,0
20231019,183000,365792264,1582,1582,1582,1582,0
20231019,182900,365792264,1582,1582,1582,1582,0
20231019,182800,365792264,1582,1582,1582,1582,0
20231019,182700,365792264,1582,1582,1582,1582,0
20231019,182600,365792264,1582,1582,1582,1582,0
20231019,182500,365792264,1582,1582,1582,1582,0
20231019,182400,365792264,1582,1582,1582,1582,0
20231019,182300,365792264,1582,1582,1582,1582,1283
20231019,182200,365792264,1582,1582,1582,1582,0
20231019,182100,365792264,1582,1582,1582,1582,0
20231019,182000,365792264,1582,1582,1582,1582,0
20231019,181900,365792264,1582,1582,1582,1582,0
20231019,181800,365792264,1582,1582,1582,1582,0
20231019,181700,365792264,1582,1582,1582,1582,0
20231019,181600,365792264,1582,1582,1582,1582,0
20231019,181500,365792264,1582,1582,1582,1582,0
20231019,181400,365792264,1582,1582,1582,1582,0
20231019,181300,365792264,1582,1582,1582,1582,0
20231019,181200,365792264,1582,1582,1582,1582,0
20231019,181100,365792264,1582,1582,1582,1582,0
20231019,181000,365792264,1582,1582,1582,1582,0
20231019,180900,365792264,1582,1582,1582,1582,0
20231019,180800,365792264,1582,1582,1582,1582,0
20231019,180700,365792264,1582,1582,1582,1582,0
20231019,180600,365792264,1582,1582,1582,1582,0
20231019,180500,365792264,1582,1582,1582,1582,0
20231019,180400,365792264,1582,1582,1582,1582,0
20231019,180300,365792264,1582,1582,1582,1582,0
20231019,180200,365792264,1582,1582,1582,1582,0
20231019,180100,365792264,1582,1582,1582,1582,0
20231019,180000,365792264,1582,1582,1582,1582,0
20231019,175900,365792264,1582,1582,1582,1582,0
20231019,175800,365792264,1582,1582,1582,1582,0
20231019,175700,365792264,1582,1582,1582,1582,0
20231019,175600,365792264,1582,1582,1582,1582,0
20231019,175500,365792264,1582,1582,1582,1582,0
20231019,175400,365792264,1582,1582,1582,1582,0
20231019,175300,365792264,1582,1582,1582,1582,1283
20231019,175200,365792264,1582,1582,1582,1582,0
20231019,175100,365792264,1582,1582,1582,1582,0
20231019,175000,365792264,1582,1582,1582,1582,0
20231019,174900,365792264,1582,1582,1582,1582,0
20231019,174800,365792264,1582,1582,1582,1582,0
20231019,174700,365792264,1582,1582,1582,1582,0
20231019,174600,365792264,1582,1582,1582,1582,0
20231019,174500,365792264,1582,1582,1582,1582,0
20231019,174400,365792264,1582,1582,1582,1582,0
20231019,174300,365792264,1582,1582,1582,1582,0
20231019,174200,365792264,1582,1582,1582,1582,0
20231019,174100,365792264,1582,1582,1582,1582,0
20231019,174000,365792264,1582,1582,1582,1582,0
20231019,173900,365792264,1582,1582,1582,1582,0
20231019,173800,365792264,1582,1582,1582,1582,0
20231019,173700,365792264,1582,1582,1582,1582,0
20231019,173600,365792264,1582,1582,1582,1582,0
20231019,173500,365792264,1582,1582,1582,1582,0
20231019,173400,365792264,1582,1582,1582,1582,0
20231019,173300,365792264,1582,1582,1582,1582,0
20231019,173200,365792264,1582,1582,1582,1582,0
20231019,173100,365792264,1582,1582,1582,1582,0
20231019,173000,365792264,1582,1582,1582,1582,0
20231019,172900,365792264,1582,1582,1582,1582,0
20231019,172800,365792264,1582,1582,1582,1582,0
20231019,172700,365792264,1582,1582,1582,1582,0
20231019,172600,365792264,1582,1582,1582,1582,0
20231019,172500,365792264,1582,1582,1582,1582,0
20231019,172400,365792264,1582,1582,1582,1582,0
20231019,172300,365792264,1582,1582,1582,1582,1283
20231019,172200,365792264,1582,1582,1582,1582,0
20231019,172100,365792264,1582,1582,1582,1582,0
20231019,172000,365792264,1582,1582,1582,1582,0
20231019,171900,365792264,1582,1582,1582,1582,0
20231019,171800,365792264,1582,1582,1582,1582,0
20231019,171700,365792264,1582,1582,1582,1582,0
20231019,171600,365792264,1582,1582,1582,1582,0
20231019,171500,365792264,1582,1582,1582,1582,0
20231019,171400,365792264,1582,1582,1582,1582,0
20231019,171300,365792264,1582,1582,1582,1582,0
20231019,171200,365792264,1582,1582,1582,1582,0
20231019,171100,365792264,1582,1582,1582,1582,0
20231019,171000,365792264,1582,1582,1582,1582,0
20231019,170900,365792264,1582,1582,1582,1582,0
20231019,170800,365792264,1582,1582,1582,1582,0
20231019,170700,365792264,1582,1582,1582,1582,0
20231019,170600,365792264,1582,1582,1582,1582,0
20231019,170500,365792264,1582,1582,1582,1582,0
20231019,170400,365792264,1582,1582,1582,1582,0
20231019,170300,365792264,1582,1582,1582,1582,0
20231019,170200,365792264,1582,1582,1582,1582,0
20231019,170100,365792264,1582,1582,1582,1582,0
20231019,170000,365792264,1582,1582,1582,1582,0
20231019,165900,365792264,1582,1582,1582,1582,0
20231019,165800,365792264,1582,1582,1582,1582,0
20231019,165700,365792264,1582,1582,1582,1582,0
20231019,165600,365792264,1582,1582,1582,1582,0
20231019,165500,365792264,1582,1582,1582,1582,0
20231019,165400,365792264,1582,1582,1582,1582,0
20231019,165300,365792264,1582,1582,1582,1582,1283
20231019,165200,365792264,1582,1582,1582,1582,0
20231019,165100,365792264,1582,1582,1582,1582,0
20231019,165000,365792264,1582,1582,1582,1582,0
20231019,164900,365792264,1582,1582,1582,1582,0
20231019,164800,365792264,1582,1582,1582,1582,0
20231019,164700,365792264,1582,1582,1582,1582,0
20231019,164600,365792264,1582,1582,1582,1582,0
20231019,164500,365792264,1582,1582,1582,1582,0
20231019,164400,365792264,1582,1582,1582,1582,0
20231019,164300,365792264,1582,1582,1582,1582,0
20231019,164200,365792264,1582,1582,1582,1582,0
20231019,164100,365792264,1582,1582,1582,1582,0
20231019,164000,365792264,1582,1582,1582,1582,0
20231019,163900,365792264,1582,1582,1582,1582,0
20231019,163800,365792264,1582,1582,1582,1582,0
20231019,163700,365792264,1582,1582,1582,1582,0
20231019,163600,365792264,1582,1582,1582,1582,0
20231019,163500,365792264,1582,1582,1582,1582,0
20231019,163400,365792264,1582,1582,1582,1582,0
20231019,163300,365792264,1582,1582,1582,1582,0
20231019,163200,365792264,1582,1582,1582,1582,0
20231019,163100,365792264,1582,1582,1582,1582,0
20231019,163000,365792264,1582,1582,1582,1582,0
20231019,162900,365792264,1582,1582,1582,1582,0
20231019,162800,365792264,1582,1582,1582,1582,0
20231019,162700,365792264,1582,1582,1582,1582,0
20231019,162600,365792264,1582,1582,1582,1582,0
20231019,162500,365792264,1582,1582,1582,1582,0
20231019,162400,365792264,1582,1582,1582,1582,0
20231019,162300,365792264,1582,1582,1582,1582,1283
20231019,162200,365792264,1582,1582,1582,1582,0
20231019,162100,365792264,1582,1582,1582,1582,0
20231019,162000,365792264,1582,1582,1582,1582,0
20231019,161900,365792264,1582,1582,1582,1582,0
20231019,161800,365792264,1582,1582,1582,1582,0
20231019,161700,365792264,1582,1582,1582,1582,0
20231019,161600,365792264,1582,1582,1582,1582,0
20231019,161500,365792264,1582,1582,1582,1582,0
20231019,161400,365792264,1582,1582,1582,1582,0
20231019,161300,365792264,1582,1582,1582,1582,0
20231019,161200,365792264,1582,1582,1582,1582,0
20231019,161100,365792264,1582,1582,1582,1582,0
20231019,161000,365792264,1582,1582,1582,1582,0
20231019,160900,365792264,1582,1582,1582,1582,0
20231019,160800,365792264,1582,1582,1582,1582,0
20231019,160700,365792264,1582,1582,1582,1582,0
20231019,160600,365792264,1582,1582,1582,1582,0
20231019,160500,365792264,1582,1582,1582,1582,0
20231019,160400,365792264,1582,1582,1582,1582,0
20231019,160300,365792264,1582,1582,1582,1582,0
20231019,160200,365792264,1582,1582,1582,1582,0
20231019,160100,365792264,1582,1582,1582,1582,0
20231019,160000,365792264,1582,1582,1582,1582,0
20231019,155900,365792264,1582,1582,1582,1582,0
20231019,155800,365792264,1582,1582,1582,1582,0
20231019,155700,365792264,1582,1582,1582,1582,0
20231019,155600,365792264,1582,1582,1582,1582,0
20231019,155500,365792264,1582,1582,1582,1582,0
20231019,155400,365792264,1582,1582,1582,1582,0
20231019,155300,365792264,1582,1582,1582,1582,1283
20231019,155200,365792264,1582,1582,1582,1582,0
20231019,155100,365792264,1582,1582,1582,1582,0
20231019,155000,365792264,1582,1582,1582,1582,0
20231019,154900,365792264,1582,1582,1582,1582,0
20231019,154800,365792264,1582,1582,1582,1582,0
20231019,154700,365792264,1582,1582,1582,1582,0
20231019,154600,365792264,1582,1582,1582,1582,0
20231019,154500,365792264,1582,1582,1582,1582,0
20231019,154400,365792264,1582,1582,1582,1582,0
20231019,154300,365792264,1582,1582,1582,1582,0
20231019,154200,365792264,1582,1582,1582,1582,0
20231019,154100,365792264,1582,1582,1582,1582,0
20231019,154000,365792264,1582,1582,1582,1582,0
20231019,153900,365792264,1582,1582,1582,1582,0
20231019,153800,365792264,1582,1582,1582,1582,0
20231019,153700,365792264,1582,1582,1582,1582,0
20231019,153600,365792264,1582,1582,1582,1582,0
20231019,153500,365792264,1582,1582,1582,1582,0
20231019,153400,365792264,1582,1582,1582,1582,0
20231019,153300,365792264,1582,1582,1582,1582,0
20231019,153200,365792264,1582,1582,1582,1582,0
20231019,153100,365792264,1582,1582,1582,1582,0
20231019,153000,365792264,1582,1582,1582,1582,1283
20231019,152900,363762558,1581,1581,1581,1581,0
20231019,152800,363762558,1581,1581,1581,1581,0
20231019,152700,363762558,1581,1581,1581,1581,0
20231019,152600,363762558,1581,1581,1581,1581,0
20231019,152500,363762558,1581,1581,1581,1581,0
20231019,152400,363762558,1581,1581,1581,1581,0
20231019,152300,363762558,1581,1581,1581,1581,0
20231019,152200,363762558,1581,1581,1581,1581,0
20231019,152100,363762558,1581,1581,1581,1581,0
20231019,152000,363762558,1581,1581,1581,1581,0
20231019,151900,363762558,1581,1581,1581,1581,300
20231019,151800,363288258,1581,1581,1581,1581,2
20231019,151700,363285096,1579,1579,1579,1579,60
20231019,151600,363190356,1581,1581,1581,1581,0
20231019,151500,363190356,1581,1580,1581,1580,622
20231019,151400,362207395,1580,1580,1580,1580,0
20231019,151300,362207395,1580,1580,1580,1580,219
20231019,151200,361861375,1580,1580,1580,1580,5
20231019,151100,361853475,1580,1580,1580,1580,201
20231019,151000,361535895,1581,1582,1582,1581,1268
20231019,150900,359531157,1582,1582,1582,1582,30
20231019,150800,359483697,1581,1582,1582,1581,1030
20231019,150700,357855237,1582,1582,1582,1582,13
20231019,150600,357834671,1582,1583,1583,1582,38
20231019,150500,357774543,1582,1582,1582,1582,0
20231019,150400,357774543,1582,1582,1582,1582,0
20231019,150300,357774543,1582,1582,1582,1582,0
20231019,150200,357774543,1582,1582,1582,1582,1
20231019,150100,357772961,1582,1582,1582,1582,140
20231019,150000,357551481,1582,1582,1582,1582,1
20231019,145900,357549899,1582,1582,1582,1582,600
20231019,145800,356600699,1583,1583,1583,1583,0
20231019,145700,356600699,1583,1583,1583,1583,36
20231019,145600,356543711,1583,1583,1583,1583,100
20231019,145500,356385411,1584,1584,1584,1584,0
20231019,145400,356385411,1584,1584,1584,1584,5
20231019,145300,356377491,1584,1585,1585,1584,400
20231019,145200,355743881,1584,1584,1584,1584,0
20231019,145100,355743881,1584,1584,1584,1584,530
20231019,145000,354904361,1584,1584,1584,1584,2
20231019,144900,354901193,1589,1589,1589,1589,0
20231019,144800,354901193,1589,1589,1589,1589,3
20231019,144700,354896426,1584,1584,1584,1584,0
20231019,144600,354896426,1584,1585,1585,1584,1626
20231019,144500,352319842,1585,1585,1585,1585,5
20231019,144400,352311917,1590,1589,1590,1589,3
20231019,144300,352307148,1584,1584,1584,1584,0
20231019,144200,352307148,1584,1584,1584,1584,0
20231019,144100,352307148,1584,1584,1584,1584,0
20231019,144000,352307148,1584,1584,1584,1584,200
20231019,143900,351990348,1590,1590,1590,1590,0
20231019,143800,351990348,1590,1590,1590,1590,2
20231019,143700,351987168,1585,1585,1585,1585,3
20231019,143600,351982413,1585,1585,1585,1585,210
20231019,143500,351649563,1590,1590,1590,1590,10
20231019,143400,351633663,1592,1592,1592,1592,0
20231019,143300,351633663,1592,1592,1592,1592,0
20231019,143200,351633663,1592,1592,1592,1592,0
20231019,143100,351633663,1592,1586,1592,1586,20
20231019,143000,351601865,1583,1582,1583,1582,1872
20231019,142900,348639187,1582,1582,1582,1582,4
20231019,142800,348632859,1583,1583,1583,1583,131
20231019,142700,348425486,1584,1584,1584,1584,0
20231019,142600,348425486,1584,1590,1592,1584,13
20231019,142500,348404857,1583,1587,1587,1583,1009
20231019,142400,346807281,1593,1593,1593,1593,15
20231019,142300,346783386,1593,1597,1600,1593,24
20231019,142200,346745038,1597,1597,1597,1597,0
20231019,142100,346745038,1597,1596,1599,1596,1300
20231019,142000,344668703,1596,1593,1596,1593,550
20231019,141900,343790909,1585,1585,1585,1585,2137
20231019,141800,340403764,1585,1585,1585,1585,1637
20231019,141700,337809119,1585,1585,1585,1585,993
20231019,141600,336235214,1592,1585,1592,1585,1234
20231019,141500,334272620,1585,1585,1585,1585,998
20231019,141400,332690790,1586,1586,1586,1586,616
20231019,141300,331713814,1585,1598,1601,1585,11508
20231019,141200,313310140,1598,1584,1598,1583,22770
20231019,141100,277053896,1586,1578,1586,1578,4556
20231019,141000,269856748,1578,1576,1578,1576,8017
20231019,140900,257215080,1577,1577,1577,1577,0
20231019,140800,257215080,1577,1577,1577,1577,70
20231019,140700,257104690,1577,1577,1577,1577,2
20231019,140600,257101536,1577,1577,1577,1577,1
20231019,140500,257099959,1576,1576,1576,1576,136
20231019,140400,256885623,1577,1577,1577,1577,162
20231019,140300,256630149,1576,1576,1576,1576,29
20231019,140200,256584445,1576,1576,1576,1576,1
20231019,140100,256582869,1571,1571,1571,1571,200
20231019,140000,256268669,1575,1575,1575,1575,0
20231019,135900,256268669,1575,1575,1575,1575,110
20231019,135800,256095419,1575,1575,1575,1575,0
20231019,135700,256095419,1575,1575,1575,1575,0
20231019,135600,256095419,1575,1575,1575,1575,8
20231019,135500,256082819,1575,1575,1575,1575,0
20231019,135400,256082819,1575,1575,1575,1575,22
20231019,135300,256048169,1578,1578,1578,1578,0
20231019,135200,256048169,1578,1578,1578,1578,0
20231019,135100,256048169,1578,1578,1578,1578,0
20231019,135000,256048169,1578,1578,1578,1578,0
20231019,134900,256048169,1578,1571,1578,1571,51
20231019,134800,255968041,1578,1578,1578,1578,227
20231019,134700,255609835,1578,1571,1578,1571,677
20231019,134600,254543426,1578,1578,1578,1578,0
20231019,134500,254543426,1578,1578,1578,1578,0
20231019,134400,254543426,1578,1578,1578,1578,8
20231019,134300,254530802,1578,1578,1578,1578,0
20231019,134200,254530802,1578,1571,1578,1571,100
20231019,134100,254373333,1570,1570,1570,1570,0
20231019,134000,254373333,1570,1570,1570,1570,0
20231019,133900,254373333,1570,1570,1570,1570,200
20231019,133800,254059333,1570,1570,1570,1570,20
20231019,133700,254027933,1568,1568,1568,1568,0
20231019,133600,254027933,1568,1568,1568,1568,0
20231019,133500,254027933,1568,1568,1568,1568,0
20231019,133400,254027933,1568,1568,1568,1568,0
20231019,133300,254027933,1568,1568,1568,1568,47
20231019,133200,253954237,1570,1569,1570,1569,100
20231019,133100,253797247,1568,1568,1568,1568,533
20231019,133000,252961503,1567,1567,1567,1567,343
20231019,132900,252424022,1566,1566,1566,1566,282
20231019,132800,251982410,1566,1566,1566,1566,102
20231019,132700,251822678,1566,1566,1566,1566,5
20231019,132600,251814848,1566,1566,1566,1566,0
20231019,132500,251814848,1566,1566,1566,1566,0
20231019,132400,251814848,1566,1566,1566,1566,6
20231019,132300,251805452,1566,1566,1566,1566,2
20231019,132200,251802320,1566,1566,1566,1566,0
20231019,132100,251802320,1566,1566,1566,1566,25
20231019,132000,251763170,1566,1566,1566,1566,10
20231019,131900,251747510,1565,1565,1565,1565,0
20231019,131800,251747510,1565,1565,1565,1565,0
20231019,131700,251747510,1565,1565,1565,1565,0
20231019,131600,251747510,1565,1565,1565,1565,194
20231019,131500,251443900,1565,1565,1565,1565,0
20231019,131400,251443900,1565,1565,1565,1565,1
20231019,131300,251442335,1566,1566,1566,1566,11
20231019,131200,251425109,1566,1566,1566,1566,0
20231019,131100,251425109,1566,1566,1566,1566,0
20231019,131000,251425109,1566,1566,1566,1566,36
20231019,130900,251368733,1567,1567,1567,1567,0
20231019,130800,251368733,1567,1567,1567,1567,0
20231019,130700,251368733,1567,1567,1567,1567,0
20231019,130600,251368733,1567,1567,1567,1567,0
20231019,130500,251368733,1567,1567,1567,1567,0
20231019,130400,251368733,1567,1567,1567,1567,1
20231019,130300,251367166,1567,1567,1567,1567,11
20231019,130200,251349929,1562,1562,1562,1562,500
20231019,130100,250568929,1562,1562,1562,1562,0
20231019,130000,250568929,1562,1562,1562,1562,172
20231019,125900,250300265,1562,1562,1562,1562,0
20231019,125800,250300265,1562,1562,1562,1562,320
20231019,125700,249800425,1562,1562,1562,1562,0
20231019,125600,249800425,1562,1562,1562,1562,0
20231019,125500,249800425,1562,1563,1563,1562,497
20231019,125400,249024103,1562,1562,1562,1562,0
20231019,125300,249024103,1562,1562,1562,1562,0
20231019,125200,249024103,1562,1562,1562,1562,30
20231019,125100,248977243,1562,1562,1562,1562,0
20231019,125000,248977243,1562,1562,1562,1562,160
20231019,124900,248727323,1562,1562,1562,1562,4
20231019,124800,248721075,1567,1567,1567,1567,0
20231019,124700,248721075,1567,1567,1567,1567,0
20231019,124600,248721075,1567,1567,1567,1567,29
20231019,124500,248675632,1567,1567,1567,1567,0
20231019,124400,248675632,1567,1567,1567,1567,0
20231019,124300,248675632,1567,1567,1567,1567,26
20231019,124200,248634890,1567,1567,1567,1567,0
20231019,124100,248634890,1567,1565,1567,1565,34
20231019,124000,248581642,1559,1565,1567,1559,1230
20231019,123900,246663863,1560,1563,1563,1560,2040
20231019,123800,243480380,1567,1567,1567,1567,1
20231019,123700,243478813,1567,1562,1567,1562,676
20231019,123600,242422623,1563,1563,1563,1563,173
20231019,123500,242152224,1563,1563,1563,1563,10
20231019,123400,242136594,1563,1563,1563,1563,2507
20231019,123300,238218153,1561,1563,1563,1561,801
20231019,123200,236967731,1563,1564,1564,1563,4288
20231019,123100,230265582,1563,1565,1565,1563,4498
20231019,123000,223232546,1565,1566,1566,1565,27
20231019,122900,223190276,1566,1566,1566,1566,312
20231019,122800,222701684,1565,1567,1567,1565,1645
20231019,122700,220127189,1566,1566,1566,1566,834
20231019,122600,218821145,1567,1568,1568,1567,160
20231019,122500,218570395,1568,1568,1568,1568,22
20231019,122400,218535899,1568,1569,1569,1568,744
20231019,122300,217369107,1569,1569,1569,1569,223
20231019,122200,217019220,1569,1570,1570,1569,13
20231019,122100,216998820,1569,1569,1569,1569,11
20231019,122000,216981561,1570,1571,1571,1570,150
20231019,121900,216746051,1571,1571,1571,1571,0
20231019,121800,216746051,1571,1571,1571,1571,10
20231019,121700,216730341,1571,1571,1571,1571,1
20231019,121600,216728770,1572,1572,1572,1572,0
20231019,121500,216728770,1572,1572,1572,1572,0
20231019,121400,216728770,1572,1572,1572,1572,0
20231019,121300,216728770,1572,1572,1572,1572,1010
20231019,121200,215141050,1572,1580,1581,1572,30
20231019,121100,215093720,1583,1576,1583,1576,105
20231019,121000,214927765,1576,1576,1576,1576,0
20231019,120900,214927765,1576,1576,1576,1576,0
20231019,120800,214927765,1576,1576,1576,1576,3
20231019,120700,214923037,1576,1566,1576,1566,100
20231019,120600,214765957,1565,1565,1565,1565,0
20231019,120500,214765957,1565,1566,1566,1565,5
20231019,120400,214758129,1566,1567,1567,1566,265
20231019,120300,214342884,1567,1566,1567,1566,61
20231019,120200,214247298,1567,1567,1567,1567,0
20231019,120100,214247298,1567,1567,1567,1567,10
20231019,120000,214231628,1575,1575,1575,1561,6270
20231019,115900,204407365,1575,1575,1575,1575,0
20231019,115800,204407365,1575,1575,1575,1575,3
20231019,115700,204402640,1575,1575,1575,1575,1
20231019,115600,204401065,1580,1580,1580,1580,0
20231019,115500,204401065,1580,1580,1580,1580,20
20231019,115400,204369465,1574,1574,1574,1574,710
20231019,115300,203251925,1574,1580,1583,1574,1383
20231019,115200,201069151,1575,1582,1582,1575,140
20231019,115100,200847992,1582,1582,1582,1582,0
20231019,115000,200847992,1582,1578,1582,1578,90
20231019,114900,200705770,1577,1575,1577,1574,1824
20231019,114800,197834784,1574,1574,1574,1574,300
20231019,114700,197362584,1574,1574,1574,1574,530
20231019,114600,196528364,1574,1574,1574,1574,290
20231019,114500,196071904,1575,1575,1575,1575,0
20231019,114400,196071904,1575,1577,1577,1575,201
20231019,114300,195755327,1574,1574,1574,1574,30
20231019,114200,195708107,1574,1574,1574,1574,0
20231019,114100,195708107,1574,1577,1577,1574,1263
20231019,114000,193719123,1577,1578,1578,1577,820
20231019,113900,192425964,1578,1578,1578,1578,200
20231019,113800,192110364,1579,1579,1579,1579,2
20231019,113700,192107206,1577,1577,1577,1577,1001
20231019,113600,190528629,1577,1577,1577,1577,150
20231019,113500,190292079,1581,1581,1581,1581,5
20231019,113400,190284174,1577,1577,1577,1577,1518
20231019,113300,187890288,1577,1577,1577,1577,1
20231019,113200,187888711,1578,1578,1578,1578,0
20231019,113100,187888711,1578,1578,1578,1578,3
20231019,113000,187883977,1578,1579,1579,1578,1007
20231019,112900,186294921,1578,1582,1582,1578,3901
20231019,112800,180130070,1583,1584,1584,1583,772
20231019,112700,178907778,1584,1584,1584,1584,6
20231019,112600,178898274,1585,1585,1585,1585,73
20231019,112500,178782569,1586,1587,1587,1586,1761
20231019,112400,175989622,1587,1587,1587,1587,19
20231019,112300,175959469,1587,1589,1589,1587,443
20231019,112200,175256398,1588,1589,1589,1588,130
20231019,112100,175049928,1590,1590,1590,1590,230
20231019,112000,174684228,1589,1589,1589,1589,500
20231019,111900,173889728,1595,1595,1595,1595,0
20231019,111800,173889728,1595,1590,1595,1590,34
20231019,111700,173835598,1590,1591,1591,1590,4870
20231019,111600,166092198,1591,1593,1593,1591,3344
20231019,111500,160768137,1596,1596,1596,1596,0
20231019,111400,160768137,1596,1596,1596,1596,0
20231019,111300,160768137,1596,1596,1596,1596,0
20231019,111200,160768137,1596,1596,1596,1596,0
20231019,111100,160768137,1596,1596,1596,1596,136
20231019,111000,160551081,1596,1596,1596,1596,0
20231019,110900,160551081,1596,1596,1596,1596,530
20231019,110800,159705201,1597,1597,1597,1597,0
20231019,110700,159705201,1597,1597,1597,1597,0
20231019,110600,159705201,1597,1597,1597,1597,1
20231019,110500,159703604,1597,1597,1597,1597,1
20231019,110400,159702007,1597,1597,1597,1597,55
20231019,110300,159614172,1597,1597,1597,1597,4
20231019,110200,159607784,1597,1597,1597,1597,100
20231019,110100,159448084,1597,1593,1598,1592,1310
20231019,110000,157362463,1601,1598,1601,1598,40
20231019,105900,157298483,1599,1597,1599,1592,2049
20231019,105800,154032251,1595,1595,1595,1595,0
20231019,105700,154032251,1595,1597,1597,1595,4389
20231019,105600,147030392,1597,1597,1597,1597,0
20231019,105500,147030392,1597,1597,1597,1597,0
20231019,105400,147030392,1597,1598,1598,1597,1081
20231019,105300,145304014,1598,1598,1598,1598,0
20231019,105200,145304014,1598,1598,1598,1598,0
20231019,105100,145304014,1598,1598,1598,1598,0
20231019,105000,145304014,1598,1598,1598,1598,0
20231019,104900,145304014,1598,1598,1598,1598,1
20231019,104800,145302416,1598,1598,1601,1598,109
20231019,104700,145128231,1601,1601,1601,1601,0
20231019,104600,145128231,1601,1600,1601,1600,20
20231019,104500,145096221,1596,1597,1597,1596,671
20231019,104400,144025272,1597,1596,1597,1596,223
20231019,104300,143669363,1595,1600,1600,1595,30
20231019,104200,143621487,1602,1602,1602,1602,0
20231019,104100,143621487,1602,1602,1602,1602,1
20231019,104000,143619885,1600,1600,1600,1600,0
20231019,103900,143619885,1600,1600,1600,1600,0
20231019,103800,143619885,1600,1600,1600,1600,718
20231019,103700,142471085,1602,1602,1602,1602,0
20231019,103600,142471085,1602,1602,1602,1602,100
20231019,103500,142310885,1602,1602,1602,1602,680
20231019,103400,141221525,1602,1602,1602,1602,2
20231019,103300,141218321,1602,1602,1602,1602,6
20231019,103200,141208709,1602,1602,1602,1602,60
20231019,103100,141112589,1602,1602,1602,1602,434
20231019,103000,140417321,1602,1602,1602,1602,0
20231019,102900,140417321,1602,1602,1602,1602,60
20231019,102800,140321201,1602,1600,1602,1600,820
20231019,102700,139009171,1600,1600,1601,1600,151
20231019,102600,138767561,1603,1600,1603,1600,85
20231019,102500,138631371,1600,1599,1600,1599,20
20231019,102400,138599381,1592,1596,1596,1592,966
20231019,102300,137058560,1603,1603,1603,1603,33
20231019,102200,137005661,1603,1599,1603,1599,50
20231019,102100,136925611,1603,1603,1603,1603,0
20231019,102000,136925611,1603,1597,1603,1597,84
20231019,101900,136791170,1603,1600,1603,1586,5241
20231019,101800,128448706,1602,1598,1602,1595,299
20231019,101700,127971318,1601,1601,1601,1601,0
20231019,101600,127971318,1601,1601,1601,1601,0
20231019,101500,127971318,1601,1597,1601,1597,268
20231019,101400,127543081,1597,1599,1599,1597,2780
20231019,101300,123099815,1600,1600,1600,1600,580
20231019,101200,122171815,1600,1601,1601,1600,1555
20231019,101100,119683690,1604,1604,1604,1604,0
20231019,101000,119683690,1604,1604,1604,1604,40
20231019,100900,119619530,1600,1600,1600,1600,100
20231019,100800,119459530,1600,1600,1600,1600,103
20231019,100700,119294730,1604,1600,1604,1600,161
20231019,100600,119037106,1600,1603,1603,1600,7791
20231019,100500,106571091,1603,1602,1603,1600,14061
20231019,100400,84047880,1603,1603,1603,1603,722
20231019,100300,82890514,1604,1606,1606,1604,1084
20231019,100200,81151738,1607,1608,1608,1607,580
20231019,100100,80219648,1608,1609,1609,1608,13
20231019,100000,80198743,1609,1609,1609,1609,6
20231019,095900,80189089,1609,1609,1609,1609,0
20231019,095800,80189089,1609,1609,1609,1609,0
20231019,095700,80189089,1609,1610,1610,1609,12
20231019,095600,80169780,1609,1609,1609,1609,0
20231019,095500,80169780,1609,1609,1609,1609,0
20231019,095400,80169780,1609,1611,1611,1609,60
20231019,095300,80073180,1611,1611,1611,1611,3953
20231019,095200,73704897,1612,1611,1612,1611,125
20231019,095100,73503495,1611,1611,1611,1611,0
20231019,095000,73503495,1611,1611,1611,1611,0
20231019,094900,73503495,1611,1611,1613,1611,414
20231019,094800,72836539,1611,1611,1611,1611,0
20231019,094700,72836539,1611,1611,1611,1611,0
20231019,094600,72836539,1611,1611,1611,1611,2
20231019,094500,72833317,1613,1613,1613,1613,0
20231019,094400,72833317,1613,1604,1613,1604,329
20231019,094300,72304411,1607,1607,1607,1607,0
20231019,094200,72304411,1607,1607,1607,1607,29
20231019,094100,72257808,1607,1607,1607,1607,14
20231019,094000,72235310,1604,1604,1604,1604,10
20231019,093900,72219270,1604,1604,1604,1604,851
20231019,093800,70854266,1604,1604,1604,1604,0
20231019,093700,70854266,1604,1604,1604,1604,180
20231019,093600,70565546,1604,1604,1604,1604,1
20231019,093500,70563942,1604,1604,1604,1604,155
20231019,093400,70315322,1603,1604,1604,1603,1804
20231019,093300,67422506,1606,1606,1606,1606,0
20231019,093200,67422506,1606,1606,1606,1606,0
20231019,093100,67422506,1606,1606,1606,1606,0
20231019,093000,67422506,1606,1606,1607,1606,40
20231019,092900,67358256,1602,1602,1602,1602,396
20231019,092800,66723864,1606,1601,1606,1601,235
20231019,092700,66347494,1601,1603,1606,1601,6979
20231019,092600,55171622,1607,1607,1607,1607,0
20231019,092500,55171622,1607,1607,1607,1607,0
20231019,092400,55171622,1607,1607,1607,1602,506
20231019,092300,54359480,1607,1602,1607,1600,2875
20231019,092200,49757522,1607,1602,1607,1600,11898
20231019,092100,30708355,1602,1607,1607,1602,5636
20231019,092000,21671406,1612,1612,1612,1612,0
20231019,091900,21671406,1612,1612,1612,1612,0
20231019,091800,21671406,1612,1610,1612,1610,35
20231019,091700,21615014,1610,1608,1610,1608,233
20231019,091600,21240336,1605,1607,1607,1605,105
20231019,091500,21071706,1608,1608,1608,1608,75
20231019,091400,20951106,1608,1610,1610,1608,15
20231019,091300,20926966,1610,1610,1610,1610,0
20231019,091200,20926966,1610,1610,1611,1610,40
20231019,091100,20862556,1610,1609,1610,1609,21
20231019,091000,20828757,1603,1604,1604,1603,1430
20231019,090900,18535723,1610,1610,1610,1610,310
20231019,090800,18036623,1612,1603,1612,1602,860
20231019,090700,16658053,1603,1608,1608,1603,1909
20231019,090600,13596318,1605,1607,1607,1605,110
20231019,090500,13419692,1608,1609,1609,1608,75
20231019,090400,13299037,1619,1619,1619,1619,30
20231019,090300,13250467,1619,1615,1619,1615,358
20231019,090200,12670965,1619,1614,1619,1614,500
20231019,090100,11862745,1622,1622,1622,1622,0
20231019,090000,11862745,1622,1601,1625,1601,7404