stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185800,281731574,1314,1314,1314,1314,1716
20231012,185700,281731574,1314,1314,1314,1314,0
20231012,185600,281731574,1314,1314,1314,1314,0
20231012,185500,281731574,1314,1314,1314,1314,0
20231012,185400,281731574,1314,1314,1314,1314,0
20231012,185300,281731574,1314,1314,1314,1314,0
20231012,185200,281731574,1314,1314,1314,1314,0
20231012,185100,281731574,1314,1314,1314,1314,0
20231012,185000,281731574,1314,1314,1314,1314,0
20231012,184900,281731574,1314,1314,1314,1314,0
20231012,184800,281731574,1314,1314,1314,1314,0
20231012,184700,281731574,1314,1314,1314,1314,0
20231012,184600,281731574,1314,1314,1314,1314,0
20231012,184500,281731574,1314,1314,1314,1314,0
20231012,184400,281731574,1314,1314,1314,1314,0
20231012,184300,281731574,1314,1314,1314,1314,0
20231012,184200,281731574,1314,1314,1314,1314,0
20231012,184100,281731574,1314,1314,1314,1314,0
20231012,184000,281731574,1314,1314,1314,1314,0
20231012,183900,281731574,1314,1314,1314,1314,0
20231012,183800,281731574,1314,1314,1314,1314,0
20231012,183700,281731574,1314,1314,1314,1314,0
20231012,183600,281731574,1314,1314,1314,1314,0
20231012,183500,281731574,1314,1314,1314,1314,0
20231012,183400,281731574,1314,1314,1314,1314,0
20231012,183300,281731574,1314,1314,1314,1314,0
20231012,183200,281731574,1314,1314,1314,1314,0
20231012,183100,281731574,1314,1314,1314,1314,0
20231012,183000,281731574,1314,1314,1314,1314,0
20231012,182900,281731574,1314,1314,1314,1314,0
20231012,182800,281731574,1314,1314,1314,1314,1716
20231012,182700,281731574,1314,1314,1314,1314,0
20231012,182600,281731574,1314,1314,1314,1314,0
20231012,182500,281731574,1314,1314,1314,1314,0
20231012,182400,281731574,1314,1314,1314,1314,0
20231012,182300,281731574,1314,1314,1314,1314,0
20231012,182200,281731574,1314,1314,1314,1314,0
20231012,182100,281731574,1314,1314,1314,1314,0
20231012,182000,281731574,1314,1314,1314,1314,0
20231012,181900,281731574,1314,1314,1314,1314,0
20231012,181800,281731574,1314,1314,1314,1314,0
20231012,181700,281731574,1314,1314,1314,1314,0
20231012,181600,281731574,1314,1314,1314,1314,0
20231012,181500,281731574,1314,1314,1314,1314,0
20231012,181400,281731574,1314,1314,1314,1314,0
20231012,181300,281731574,1314,1314,1314,1314,0
20231012,181200,281731574,1314,1314,1314,1314,0
20231012,181100,281731574,1314,1314,1314,1314,0
20231012,181000,281731574,1314,1314,1314,1314,0
20231012,180900,281731574,1314,1314,1314,1314,0
20231012,180800,281731574,1314,1314,1314,1314,0
20231012,180700,281731574,1314,1314,1314,1314,0
20231012,180600,281731574,1314,1314,1314,1314,0
20231012,180500,281731574,1314,1314,1314,1314,0
20231012,180400,281731574,1314,1314,1314,1314,0
20231012,180300,281731574,1314,1314,1314,1314,0
20231012,180200,281731574,1314,1314,1314,1314,0
20231012,180100,281731574,1314,1314,1314,1314,0
20231012,180000,281731574,1314,1314,1314,1314,0
20231012,175900,281731574,1314,1314,1314,1314,0
20231012,175800,281731574,1314,1314,1314,1314,1716
20231012,175700,281731574,1314,1314,1314,1314,0
20231012,175600,281731574,1314,1314,1314,1314,0
20231012,175500,281731574,1314,1314,1314,1314,0
20231012,175400,281731574,1314,1314,1314,1314,0
20231012,175300,281731574,1314,1314,1314,1314,0
20231012,175200,281731574,1314,1314,1314,1314,0
20231012,175100,281731574,1314,1314,1314,1314,0
20231012,175000,281731574,1314,1314,1314,1314,0
20231012,174900,281731574,1314,1314,1314,1314,0
20231012,174800,281731574,1314,1314,1314,1314,0
20231012,174700,281731574,1314,1314,1314,1314,0
20231012,174600,281731574,1314,1314,1314,1314,0
20231012,174500,281731574,1314,1314,1314,1314,0
20231012,174400,281731574,1314,1314,1314,1314,0
20231012,174300,281731574,1314,1314,1314,1314,0
20231012,174200,281731574,1314,1314,1314,1314,0
20231012,174100,281731574,1314,1314,1314,1314,0
20231012,174000,281731574,1314,1314,1314,1314,0
20231012,173900,281731574,1314,1314,1314,1314,0
20231012,173800,281731574,1314,1314,1314,1314,0
20231012,173700,281731574,1314,1314,1314,1314,0
20231012,173600,281731574,1314,1314,1314,1314,0
20231012,173500,281731574,1314,1314,1314,1314,0
20231012,173400,281731574,1314,1314,1314,1314,0
20231012,173300,281731574,1314,1314,1314,1314,0
20231012,173200,281731574,1314,1314,1314,1314,0
20231012,173100,281731574,1314,1314,1314,1314,0
20231012,173000,281731574,1314,1314,1314,1314,0
20231012,172900,281731574,1314,1314,1314,1314,0
20231012,172800,281731574,1314,1314,1314,1314,1716
20231012,172700,281731574,1314,1314,1314,1314,0
20231012,172600,281731574,1314,1314,1314,1314,0
20231012,172500,281731574,1314,1314,1314,1314,0
20231012,172400,281731574,1314,1314,1314,1314,0
20231012,172300,281731574,1314,1314,1314,1314,0
20231012,172200,281731574,1314,1314,1314,1314,0
20231012,172100,281731574,1314,1314,1314,1314,0
20231012,172000,281731574,1314,1314,1314,1314,0
20231012,171900,281731574,1314,1314,1314,1314,0
20231012,171800,281731574,1314,1314,1314,1314,0
20231012,171700,281731574,1314,1314,1314,1314,0
20231012,171600,281731574,1314,1314,1314,1314,0
20231012,171500,281731574,1314,1314,1314,1314,0
20231012,171400,281731574,1314,1314,1314,1314,0
20231012,171300,281731574,1314,1314,1314,1314,0
20231012,171200,281731574,1314,1314,1314,1314,0
20231012,171100,281731574,1314,1314,1314,1314,0
20231012,171000,281731574,1314,1314,1314,1314,0
20231012,170900,281731574,1314,1314,1314,1314,0
20231012,170800,281731574,1314,1314,1314,1314,0
20231012,170700,281731574,1314,1314,1314,1314,0
20231012,170600,281731574,1314,1314,1314,1314,0
20231012,170500,281731574,1314,1314,1314,1314,0
20231012,170400,281731574,1314,1314,1314,1314,0
20231012,170300,281731574,1314,1314,1314,1314,0
20231012,170200,281731574,1314,1314,1314,1314,0
20231012,170100,281731574,1314,1314,1314,1314,0
20231012,170000,281731574,1314,1314,1314,1314,0
20231012,165900,281731574,1314,1314,1314,1314,0
20231012,165800,281731574,1314,1314,1314,1314,1716
20231012,165700,281731574,1314,1314,1314,1314,0
20231012,165600,281731574,1314,1314,1314,1314,0
20231012,165500,281731574,1314,1314,1314,1314,0
20231012,165400,281731574,1314,1314,1314,1314,0
20231012,165300,281731574,1314,1314,1314,1314,0
20231012,165200,281731574,1314,1314,1314,1314,0
20231012,165100,281731574,1314,1314,1314,1314,0
20231012,165000,281731574,1314,1314,1314,1314,0
20231012,164900,281731574,1314,1314,1314,1314,0
20231012,164800,281731574,1314,1314,1314,1314,0
20231012,164700,281731574,1314,1314,1314,1314,0
20231012,164600,281731574,1314,1314,1314,1314,0
20231012,164500,281731574,1314,1314,1314,1314,0
20231012,164400,281731574,1314,1314,1314,1314,0
20231012,164300,281731574,1314,1314,1314,1314,0
20231012,164200,281731574,1314,1314,1314,1314,0
20231012,164100,281731574,1314,1314,1314,1314,0
20231012,164000,281731574,1314,1314,1314,1314,0
20231012,163900,281731574,1314,1314,1314,1314,0
20231012,163800,281731574,1314,1314,1314,1314,0
20231012,163700,281731574,1314,1314,1314,1314,0
20231012,163600,281731574,1314,1314,1314,1314,0
20231012,163500,281731574,1314,1314,1314,1314,0
20231012,163400,281731574,1314,1314,1314,1314,0
20231012,163300,281731574,1314,1314,1314,1314,0
20231012,163200,281731574,1314,1314,1314,1314,0
20231012,163100,281731574,1314,1314,1314,1314,0
20231012,163000,281731574,1314,1314,1314,1314,0
20231012,162900,281731574,1314,1314,1314,1314,0
20231012,162800,281731574,1314,1314,1314,1314,1716
20231012,162700,281731574,1314,1314,1314,1314,0
20231012,162600,281731574,1314,1314,1314,1314,0
20231012,162500,281731574,1314,1314,1314,1314,0
20231012,162400,281731574,1314,1314,1314,1314,0
20231012,162300,281731574,1314,1314,1314,1314,0
20231012,162200,281731574,1314,1314,1314,1314,0
20231012,162100,281731574,1314,1314,1314,1314,0
20231012,162000,281731574,1314,1314,1314,1314,0
20231012,161900,281731574,1314,1314,1314,1314,0
20231012,161800,281731574,1314,1314,1314,1314,0
20231012,161700,281731574,1314,1314,1314,1314,0
20231012,161600,281731574,1314,1314,1314,1314,0
20231012,161500,281731574,1314,1314,1314,1314,0
20231012,161400,281731574,1314,1314,1314,1314,0
20231012,161300,281731574,1314,1314,1314,1314,0
20231012,161200,281731574,1314,1314,1314,1314,0
20231012,161100,281731574,1314,1314,1314,1314,0
20231012,161000,281731574,1314,1314,1314,1314,0
20231012,160900,281731574,1314,1314,1314,1314,0
20231012,160800,281731574,1314,1314,1314,1314,0
20231012,160700,281731574,1314,1314,1314,1314,0
20231012,160600,281731574,1314,1314,1314,1314,0
20231012,160500,281731574,1314,1314,1314,1314,0
20231012,160400,281731574,1314,1314,1314,1314,0
20231012,160300,281731574,1314,1314,1314,1314,0
20231012,160200,281731574,1314,1314,1314,1314,0
20231012,160100,281731574,1314,1314,1314,1314,0
20231012,160000,281731574,1314,1314,1314,1314,0
20231012,155900,281731574,1314,1314,1314,1314,0
20231012,155800,281731574,1314,1314,1314,1314,1716
20231012,155700,281731574,1314,1314,1314,1314,0
20231012,155600,281731574,1314,1314,1314,1314,0
20231012,155500,281731574,1314,1314,1314,1314,0
20231012,155400,281731574,1314,1314,1314,1314,0
20231012,155300,281731574,1314,1314,1314,1314,0
20231012,155200,281731574,1314,1314,1314,1314,0
20231012,155100,281731574,1314,1314,1314,1314,0
20231012,155000,281731574,1314,1314,1314,1314,0
20231012,154900,281731574,1314,1314,1314,1314,0
20231012,154800,281731574,1314,1314,1314,1314,0
20231012,154700,281731574,1314,1314,1314,1314,0
20231012,154600,281731574,1314,1314,1314,1314,0
20231012,154500,281731574,1314,1314,1314,1314,0
20231012,154400,281731574,1314,1314,1314,1314,0
20231012,154300,281731574,1314,1314,1314,1314,0
20231012,154200,281731574,1314,1314,1314,1314,0
20231012,154100,281731574,1314,1314,1314,1314,0
20231012,154000,281731574,1314,1314,1314,1314,0
20231012,153900,281731574,1314,1314,1314,1314,0
20231012,153800,281731574,1314,1314,1314,1314,0
20231012,153700,281731574,1314,1314,1314,1314,0
20231012,153600,281731574,1314,1314,1314,1314,0
20231012,153500,281731574,1314,1314,1314,1314,0
20231012,153400,281731574,1314,1314,1314,1314,0
20231012,153300,281731574,1314,1314,1314,1314,0
20231012,153200,281731574,1314,1314,1314,1314,0
20231012,153100,281731574,1314,1314,1314,1314,0
20231012,153000,281731574,1314,1314,1314,1314,1716
20231012,152900,279476750,1314,1314,1314,1314,0
20231012,152800,279476750,1314,1314,1314,1314,0
20231012,152700,279476750,1314,1314,1314,1314,0
20231012,152600,279476750,1314,1314,1314,1314,0
20231012,152500,279476750,1314,1314,1314,1314,0
20231012,152400,279476750,1314,1314,1314,1314,0
20231012,152300,279476750,1314,1314,1314,1314,0
20231012,152200,279476750,1314,1314,1314,1314,0
20231012,152100,279476750,1314,1314,1314,1314,0
20231012,152000,279476750,1314,1314,1314,1314,0
20231012,151900,279476750,1314,1315,1318,1314,3817
20231012,151800,274453217,1315,1315,1315,1315,365
20231012,151700,273973242,1314,1314,1315,1314,910
20231012,151600,272777472,1314,1314,1314,1314,4
20231012,151500,272772216,1314,1314,1315,1314,110
20231012,151400,272627671,1315,1315,1315,1315,10
20231012,151300,272614521,1314,1314,1314,1314,1
20231012,151200,272613207,1314,1314,1314,1314,0
20231012,151100,272613207,1314,1314,1314,1314,7
20231012,151000,272604009,1315,1315,1315,1315,200
20231012,150900,272341009,1315,1315,1315,1315,0
20231012,150800,272341009,1315,1315,1315,1315,10
20231012,150700,272327859,1315,1315,1315,1315,0
20231012,150600,272327859,1315,1315,1315,1315,0
20231012,150500,272327859,1315,1315,1315,1315,157
20231012,150400,272121404,1316,1316,1316,1316,0
20231012,150300,272121404,1316,1316,1316,1316,230
20231012,150200,271818724,1316,1315,1316,1315,215
20231012,150100,271535959,1314,1314,1314,1314,640
20231012,150000,270694999,1314,1313,1314,1313,632
20231012,145900,269865182,1312,1312,1312,1312,1649
20231012,145800,267701694,1311,1310,1312,1310,759
20231012,145700,266706641,1310,1310,1310,1310,0
20231012,145600,266706641,1310,1310,1310,1310,0
20231012,145500,266706641,1310,1310,1310,1310,3
20231012,145400,266702711,1312,1312,1312,1312,9
20231012,145300,266690903,1312,1312,1312,1312,0
20231012,145200,266690903,1312,1312,1312,1312,0
20231012,145100,266690903,1312,1312,1312,1312,40
20231012,145000,266638423,1312,1312,1312,1312,10
20231012,144900,266625303,1311,1311,1311,1311,4
20231012,144800,266620059,1311,1311,1311,1311,1
20231012,144700,266618748,1312,1312,1312,1312,0
20231012,144600,266618748,1312,1310,1312,1310,428
20231012,144500,266058066,1310,1310,1310,1310,573
20231012,144400,265307436,1312,1312,1312,1312,0
20231012,144300,265307436,1312,1312,1312,1312,1
20231012,144200,265306124,1307,1307,1307,1307,0
20231012,144100,265306124,1307,1307,1307,1307,0
20231012,144000,265306124,1307,1307,1307,1307,1
20231012,143900,265304817,1312,1312,1312,1312,0
20231012,143800,265304817,1312,1312,1312,1312,0
20231012,143700,265304817,1312,1312,1312,1312,0
20231012,143600,265304817,1312,1312,1312,1312,763
20231012,143500,264303761,1312,1312,1312,1312,0
20231012,143400,264303761,1312,1307,1312,1307,1001
20231012,143300,262995449,1308,1308,1308,1308,95
20231012,143200,262871189,1308,1308,1308,1308,7355
20231012,143100,253250849,1308,1308,1308,1308,906
20231012,143000,252065801,1308,1308,1308,1308,0
20231012,142900,252065801,1308,1312,1312,1308,5001
20231012,142800,245524254,1312,1312,1312,1312,0
20231012,142700,245524254,1312,1312,1312,1312,0
20231012,142600,245524254,1312,1312,1312,1312,1
20231012,142500,245522942,1310,1310,1310,1310,0
20231012,142400,245522942,1310,1310,1310,1310,10
20231012,142300,245509842,1310,1310,1310,1310,1100
20231012,142200,244068842,1308,1308,1308,1308,17
20231012,142100,244046606,1310,1310,1310,1310,0
20231012,142000,244046606,1310,1307,1310,1303,778
20231012,141900,243031337,1307,1312,1312,1307,3000
20231012,141800,239106371,1313,1313,1313,1313,0
20231012,141700,239106371,1313,1314,1314,1313,59
20231012,141600,239028895,1314,1314,1314,1314,50
20231012,141500,238963195,1315,1315,1315,1315,0
20231012,141400,238963195,1315,1315,1315,1315,1
20231012,141300,238961880,1312,1314,1314,1312,1000
20231012,141200,237649582,1314,1314,1314,1314,0
20231012,141100,237649582,1314,1314,1314,1314,1047
20231012,141000,236273824,1316,1316,1316,1316,0
20231012,140900,236273824,1316,1316,1316,1316,0
20231012,140800,236273824,1316,1315,1316,1314,1054
20231012,140700,234888753,1315,1316,1316,1315,11
20231012,140600,234874278,1316,1318,1318,1316,2386
20231012,140500,231732821,1318,1318,1318,1318,0
20231012,140400,231732821,1318,1318,1318,1318,3
20231012,140300,231728867,1318,1318,1318,1318,187
20231012,140200,231482401,1318,1318,1318,1318,97
20231012,140100,231354555,1317,1317,1317,1317,0
20231012,140000,231354555,1317,1318,1318,1317,277
20231012,135900,230989709,1316,1316,1316,1316,0
20231012,135800,230989709,1316,1316,1316,1316,0
20231012,135700,230989709,1316,1316,1316,1316,0
20231012,135600,230989709,1316,1316,1316,1316,3
20231012,135500,230985761,1316,1316,1316,1316,1389
20231012,135400,229157837,1318,1318,1318,1318,47
20231012,135300,229095891,1318,1318,1318,1318,0
20231012,135200,229095891,1318,1318,1318,1318,80
20231012,135100,228990451,1316,1316,1316,1316,4
20231012,135000,228985187,1317,1317,1317,1317,328
20231012,134900,228553211,1317,1317,1317,1317,114
20231012,134800,228403073,1317,1318,1318,1317,56
20231012,134700,228329271,1318,1318,1318,1318,402
20231012,134600,227799435,1318,1318,1318,1318,1
20231012,134500,227798117,1320,1320,1320,1320,33
20231012,134400,227754557,1320,1320,1320,1320,0
20231012,134300,227754557,1320,1318,1320,1318,26
20231012,134200,227720287,1318,1318,1318,1318,0
20231012,134100,227720287,1318,1318,1318,1318,0
20231012,134000,227720287,1318,1318,1318,1318,2
20231012,133900,227717651,1320,1320,1320,1320,1
20231012,133800,227716331,1321,1321,1321,1321,0
20231012,133700,227716331,1321,1324,1324,1319,1234
20231012,133600,226085921,1324,1325,1325,1324,234
20231012,133500,225775903,1325,1325,1325,1325,1
20231012,133400,225774578,1326,1326,1326,1326,170
20231012,133300,225549158,1327,1327,1327,1327,0
20231012,133200,225549158,1327,1326,1327,1326,990
20231012,133100,224236380,1328,1328,1328,1325,75
20231012,133000,224136897,1328,1323,1328,1323,2776
20231012,132900,220459219,1324,1318,1324,1318,4533
20231012,132800,214476056,1317,1315,1319,1315,4635
20231012,132700,208373617,1316,1316,1316,1315,339
20231012,132600,207927793,1315,1315,1315,1315,203
20231012,132500,207660848,1315,1316,1316,1315,32
20231012,132400,207618761,1316,1316,1316,1316,38
20231012,132300,207568753,1316,1316,1316,1316,38
20231012,132200,207518745,1315,1316,1316,1315,97
20231012,132100,207391143,1315,1314,1315,1314,2789
20231012,132000,203724609,1314,1312,1314,1312,1606
20231012,131900,201616822,1312,1312,1312,1312,38
20231012,131800,201566966,1313,1313,1313,1313,0
20231012,131700,201566966,1313,1313,1313,1313,0
20231012,131600,201566966,1313,1313,1313,1313,0
20231012,131500,201566966,1313,1311,1313,1311,3605
20231012,131400,196840303,1310,1311,1311,1310,97
20231012,131300,196713157,1311,1311,1311,1311,0
20231012,131200,196713157,1311,1311,1311,1311,1
20231012,131100,196711846,1310,1310,1310,1310,5
20231012,131000,196705296,1311,1311,1311,1311,86
20231012,130900,196592550,1311,1311,1311,1311,66
20231012,130800,196506024,1311,1312,1312,1311,572
20231012,130700,195756094,1312,1312,1312,1312,0
20231012,130600,195756094,1312,1312,1312,1312,0
20231012,130500,195756094,1312,1312,1312,1312,1
20231012,130400,195754782,1312,1312,1312,1312,1
20231012,130300,195753470,1312,1312,1312,1312,0
20231012,130200,195753470,1312,1312,1312,1312,39
20231012,130100,195702302,1312,1312,1312,1312,50
20231012,130000,195636702,1312,1312,1312,1311,181
20231012,125900,195399233,1311,1311,1312,1311,690
20231012,125800,194494526,1311,1311,1311,1311,0
20231012,125700,194494526,1311,1311,1311,1311,151
20231012,125600,194296565,1311,1311,1311,1311,41
20231012,125500,194242814,1311,1311,1311,1311,0
20231012,125400,194242814,1311,1311,1311,1311,0
20231012,125300,194242814,1311,1311,1311,1311,55
20231012,125200,194170709,1311,1311,1311,1311,240
20231012,125100,193856069,1311,1311,1311,1311,1
20231012,125000,193854758,1311,1311,1311,1311,155
20231012,124900,193651553,1311,1311,1311,1311,0
20231012,124800,193651553,1311,1311,1311,1311,0
20231012,124700,193651553,1311,1311,1311,1310,68
20231012,124600,193562431,1311,1311,1311,1311,54
20231012,124500,193491637,1310,1310,1311,1310,150
20231012,124400,193295135,1310,1310,1310,1310,783
20231012,124300,192269405,1309,1310,1310,1309,68
20231012,124200,192180351,1310,1310,1310,1310,42
20231012,124100,192125331,1310,1310,1310,1310,27
20231012,124000,192089961,1309,1307,1309,1307,2690
20231012,123900,188573444,1306,1307,1307,1306,46
20231012,123800,188513327,1307,1309,1309,1307,621
20231012,123700,187701263,1309,1309,1309,1309,142
20231012,123600,187515385,1309,1309,1309,1309,142
20231012,123500,187329507,1309,1309,1309,1308,487
20231012,123400,186692413,1309,1309,1310,1309,1992
20231012,123300,184084844,1309,1310,1310,1309,9
20231012,123200,184073062,1310,1310,1310,1310,66
20231012,123100,183986602,1311,1311,1311,1311,0
20231012,123000,183986602,1311,1311,1311,1311,14
20231012,122900,183968248,1311,1311,1311,1311,22
20231012,122800,183939406,1311,1311,1311,1311,0
20231012,122700,183939406,1311,1311,1311,1311,0
20231012,122600,183939406,1311,1311,1311,1311,43
20231012,122500,183883033,1311,1311,1311,1311,43
20231012,122400,183826660,1311,1311,1311,1311,44
20231012,122300,183768976,1310,1310,1310,1310,499
20231012,122200,183115286,1311,1311,1311,1311,1
20231012,122100,183113975,1311,1311,1311,1311,100
20231012,122000,182982875,1311,1311,1311,1311,1
20231012,121900,182981564,1310,1310,1310,1310,0
20231012,121800,182981564,1310,1310,1310,1310,3
20231012,121700,182977634,1311,1311,1311,1311,2
20231012,121600,182975012,1311,1311,1311,1311,0
20231012,121500,182975012,1311,1311,1311,1311,1
20231012,121400,182973701,1311,1311,1311,1311,8
20231012,121300,182963213,1311,1311,1311,1311,0
20231012,121200,182963213,1311,1311,1311,1311,0
20231012,121100,182963213,1311,1311,1311,1311,337
20231012,121000,182521406,1311,1311,1311,1311,189
20231012,120900,182273627,1311,1310,1311,1310,12
20231012,120800,182257905,1310,1310,1310,1310,628
20231012,120700,181435225,1310,1310,1310,1310,2
20231012,120600,181432605,1310,1310,1310,1310,0
20231012,120500,181432605,1310,1309,1310,1309,32
20231012,120400,181390686,1310,1310,1310,1310,47
20231012,120300,181329116,1310,1310,1310,1310,0
20231012,120200,181329116,1310,1310,1310,1310,0
20231012,120100,181329116,1310,1310,1310,1310,1
20231012,120000,181327806,1309,1310,1310,1309,2
20231012,115900,181325187,1310,1310,1310,1310,49
20231012,115800,181260997,1310,1309,1310,1309,409
20231012,115700,180725567,1310,1310,1310,1310,0
20231012,115600,180725567,1310,1310,1310,1310,49
20231012,115500,180661377,1310,1310,1310,1310,50
20231012,115400,180595877,1310,1310,1310,1310,50
20231012,115300,180530377,1310,1308,1310,1308,1231
20231012,115200,178918960,1308,1308,1308,1308,150
20231012,115100,178722760,1308,1308,1308,1308,50
20231012,115000,178657360,1308,1308,1308,1308,754
20231012,114900,177671128,1308,1308,1308,1307,503
20231012,114800,177013705,1308,1308,1308,1308,0
20231012,114700,177013705,1308,1308,1308,1308,1
20231012,114600,177012397,1308,1308,1308,1308,51
20231012,114500,176945689,1308,1308,1308,1308,52
20231012,114400,176877673,1308,1308,1308,1307,103
20231012,114300,176742950,1308,1308,1308,1308,683
20231012,114200,175849586,1310,1310,1310,1310,100
20231012,114100,175718586,1310,1310,1310,1310,0
20231012,114000,175718586,1310,1310,1310,1310,1
20231012,113900,175717276,1310,1310,1310,1310,0
20231012,113800,175717276,1310,1309,1310,1309,22
20231012,113700,175688457,1309,1309,1309,1309,0
20231012,113600,175688457,1309,1309,1309,1309,0
20231012,113500,175688457,1309,1309,1309,1309,44
20231012,113400,175630861,1310,1310,1310,1310,0
20231012,113300,175630861,1310,1310,1310,1310,0
20231012,113200,175630861,1310,1310,1310,1310,668
20231012,113100,174755781,1310,1310,1310,1310,1
20231012,113000,174754471,1309,1309,1309,1309,1
20231012,112900,174753162,1310,1310,1310,1310,0
20231012,112800,174753162,1310,1310,1310,1310,90
20231012,112700,174635262,1310,1310,1310,1310,0
20231012,112600,174635262,1310,1310,1310,1310,0
20231012,112500,174635262,1310,1310,1310,1310,50
20231012,112400,174569762,1308,1308,1308,1308,0
20231012,112300,174569762,1308,1310,1310,1308,391
20231012,112200,174057987,1310,1310,1310,1310,1
20231012,112100,174056677,1310,1310,1310,1310,24
20231012,112000,174025237,1309,1309,1309,1308,1033
20231012,111900,172673141,1308,1308,1308,1308,1838
20231012,111800,170269037,1308,1307,1308,1307,1870
20231012,111700,167824807,1307,1307,1307,1307,118
20231012,111600,167670581,1306,1306,1306,1306,1000
20231012,111500,166364581,1306,1306,1306,1306,0
20231012,111400,166364581,1306,1306,1306,1306,157
20231012,111300,166159539,1306,1306,1306,1306,1
20231012,111200,166158233,1306,1307,1307,1306,33
20231012,111100,166115105,1307,1306,1307,1306,12
20231012,111000,166099427,1307,1308,1308,1307,426
20231012,110900,165542261,1308,1308,1308,1308,112
20231012,110800,165395765,1308,1307,1308,1307,21
20231012,110700,165368317,1307,1306,1307,1306,496
20231012,110600,164720053,1305,1305,1305,1305,5
20231012,110500,164713528,1305,1305,1305,1305,0
20231012,110400,164713528,1305,1307,1307,1305,38
20231012,110300,164663932,1307,1307,1307,1307,66
20231012,110200,164577670,1307,1304,1307,1303,3532
20231012,110100,159969826,1304,1304,1304,1304,96
20231012,110000,159844642,1303,1302,1303,1302,145
20231012,105900,159655712,1303,1303,1303,1303,3
20231012,105800,159651803,1303,1303,1303,1303,1
20231012,105700,159650500,1301,1301,1301,1301,0
20231012,105600,159650500,1301,1301,1301,1301,22
20231012,105500,159621878,1301,1301,1301,1301,0
20231012,105400,159621878,1301,1301,1301,1301,8
20231012,105300,159611470,1304,1304,1304,1304,7
20231012,105200,159602342,1304,1301,1304,1301,9
20231012,105100,159590621,1301,1301,1301,1301,983
20231012,105000,158311738,1301,1303,1303,1301,201
20231012,104900,158050173,1303,1303,1303,1303,2
20231012,104800,158047567,1304,1304,1304,1304,81
20231012,104700,157941943,1304,1299,1304,1299,3810
20231012,104600,152986675,1296,1297,1297,1296,2276
20231012,104500,150036945,1296,1296,1296,1296,0
20231012,104400,150036945,1296,1296,1296,1296,0
20231012,104300,150036945,1296,1296,1296,1296,0
20231012,104200,150036945,1296,1298,1298,1296,1417
20231012,104100,148200252,1299,1299,1299,1299,853
20231012,104000,147092205,1299,1299,1299,1299,0
20231012,103900,147092205,1299,1299,1299,1299,0
20231012,103800,147092205,1299,1299,1299,1299,0
20231012,103700,147092205,1299,1299,1299,1299,2
20231012,103600,147089607,1299,1300,1300,1299,99
20231012,103500,146960997,1300,1300,1300,1300,53
20231012,103400,146892097,1300,1300,1300,1300,930
20231012,103300,145683097,1301,1301,1301,1301,0
20231012,103200,145683097,1301,1301,1301,1301,1
20231012,103100,145681796,1301,1301,1301,1301,74
20231012,103000,145585522,1301,1301,1301,1301,126
20231012,102900,145421596,1301,1301,1301,1301,88
20231012,102800,145307108,1301,1301,1301,1301,830
20231012,102700,144227278,1301,1301,1301,1301,1
20231012,102600,144225977,1303,1303,1303,1303,1
20231012,102500,144224674,1303,1303,1303,1303,235
20231012,102400,143918469,1303,1303,1303,1303,1000
20231012,102300,142615469,1304,1304,1304,1304,130
20231012,102200,142445949,1304,1303,1304,1303,108
20231012,102100,142305142,1304,1302,1304,1302,1074
20231012,102000,140906216,1301,1302,1302,1301,110
20231012,101900,140763053,1301,1295,1305,1295,7070
20231012,101800,131581962,1295,1294,1295,1294,285
20231012,101700,131213148,1289,1294,1294,1289,3504
20231012,101600,126691980,1294,1294,1294,1294,438
20231012,101500,126125208,1294,1294,1294,1294,10
20231012,101400,126112268,1295,1295,1295,1295,10
20231012,101300,126099318,1295,1295,1295,1294,402
20231012,101200,125579024,1294,1294,1294,1294,2000
20231012,101100,122991024,1294,1294,1294,1294,10
20231012,101000,122978084,1294,1294,1294,1294,0
20231012,100900,122978084,1294,1294,1294,1294,10
20231012,100800,122965144,1292,1294,1294,1292,817
20231012,100700,121909151,1295,1295,1295,1295,0
20231012,100600,121909151,1295,1296,1296,1295,63
20231012,100500,121827565,1296,1296,1296,1296,4
20231012,100400,121822381,1295,1296,1296,1295,201
20231012,100300,121562085,1295,1297,1297,1295,788
20231012,100200,120541595,1297,1297,1297,1297,437
20231012,100100,119974806,1297,1297,1297,1297,9
20231012,100000,119963133,1299,1299,1299,1299,1289
20231012,095900,118288722,1297,1295,1297,1295,726
20231012,095800,117348518,1296,1296,1296,1296,2
20231012,095700,117345926,1296,1296,1296,1296,0
20231012,095600,117345926,1296,1295,1296,1295,21
20231012,095500,117318730,1296,1296,1296,1296,31
20231012,095400,117278554,1296,1297,1297,1296,854
20231012,095300,116170932,1297,1297,1297,1297,269
20231012,095200,115822039,1297,1296,1297,1296,1073
20231012,095100,114431268,1296,1296,1296,1296,0
20231012,095000,114431268,1296,1295,1296,1295,1577
20231012,094900,112388646,1295,1295,1295,1295,527
20231012,094800,111706181,1295,1295,1295,1295,0
20231012,094700,111706181,1295,1295,1295,1295,110
20231012,094600,111563731,1294,1295,1295,1294,970
20231012,094500,110307597,1295,1295,1295,1295,0
20231012,094400,110307597,1295,1296,1296,1295,165
20231012,094300,110093872,1296,1295,1296,1295,248
20231012,094200,109772711,1296,1296,1296,1296,54
20231012,094100,109702727,1296,1296,1296,1296,3
20231012,094000,109698839,1296,1296,1296,1296,15
20231012,093900,109679399,1295,1295,1295,1295,0
20231012,093800,109679399,1295,1295,1295,1295,1599
20231012,093700,107608694,1295,1295,1295,1295,0
20231012,093600,107608694,1295,1291,1295,1290,141
20231012,093500,107426791,1290,1295,1295,1289,2596
20231012,093400,104071451,1295,1295,1295,1289,773
20231012,093300,103074096,1296,1297,1297,1296,34
20231012,093200,103030029,1297,1297,1297,1291,22
20231012,093100,103001555,1297,1297,1297,1297,322
20231012,093000,102583921,1297,1293,1297,1290,598
20231012,092900,101810914,1291,1291,1293,1291,600
20231012,092800,101036024,1291,1294,1294,1291,3382
20231012,092700,96666705,1298,1298,1298,1298,0
20231012,092600,96666705,1298,1299,1299,1294,1568
20231012,092500,94634080,1299,1299,1299,1299,160
20231012,092400,94426240,1299,1299,1299,1299,330
20231012,092300,93997570,1299,1298,1299,1297,124
20231012,092200,93836505,1300,1297,1300,1297,204
20231012,092100,93571908,1297,1300,1300,1297,1400
20231012,092000,91754857,1301,1301,1301,1301,211
20231012,091900,91480346,1295,1302,1302,1295,2827
20231012,091800,87808224,1302,1302,1302,1302,0
20231012,091700,87808224,1302,1302,1302,1302,20
20231012,091600,87782184,1302,1302,1302,1302,1
20231012,091500,87780882,1296,1301,1301,1296,2233
20231012,091400,84877817,1302,1306,1306,1299,5875
20231012,091300,77235487,1306,1306,1306,1306,321
20231012,091200,76816261,1306,1306,1306,1306,1
20231012,091100,76814955,1306,1306,1306,1306,291
20231012,091000,76434909,1302,1300,1302,1299,3905
20231012,090900,71356235,1300,1308,1308,1299,3449
20231012,090800,66871739,1308,1304,1308,1302,3442
20231012,090700,62382609,1309,1315,1315,1303,8500
20231012,090600,51270863,1311,1318,1318,1311,1854
20231012,090500,48834763,1311,1327,1327,1311,9555
20231012,090400,36260374,1327,1329,1333,1322,11200
20231012,090300,21389071,1333,1304,1335,1304,7636
20231012,090200,11307107,1304,1298,1304,1294,1537
20231012,090100,9310583,1298,1290,1298,1290,4680
20231012,090000,3268947,1290,1288,1290,1288,2538