stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185800,325047781,1296,1296,1296,1296,837
20231016,185700,325047781,1296,1296,1296,1296,0
20231016,185600,325047781,1296,1296,1296,1296,0
20231016,185500,325047781,1296,1296,1296,1296,0
20231016,185400,325047781,1296,1296,1296,1296,0
20231016,185300,325047781,1296,1296,1296,1296,0
20231016,185200,325047781,1296,1296,1296,1296,0
20231016,185100,325047781,1296,1296,1296,1296,0
20231016,185000,325047781,1296,1296,1296,1296,0
20231016,184900,325047781,1296,1296,1296,1296,0
20231016,184800,325047781,1296,1296,1296,1296,0
20231016,184700,325047781,1296,1296,1296,1296,0
20231016,184600,325047781,1296,1296,1296,1296,0
20231016,184500,325047781,1296,1296,1296,1296,0
20231016,184400,325047781,1296,1296,1296,1296,0
20231016,184300,325047781,1296,1296,1296,1296,0
20231016,184200,325047781,1296,1296,1296,1296,0
20231016,184100,325047781,1296,1296,1296,1296,0
20231016,184000,325047781,1296,1296,1296,1296,0
20231016,183900,325047781,1296,1296,1296,1296,0
20231016,183800,325047781,1296,1296,1296,1296,0
20231016,183700,325047781,1296,1296,1296,1296,0
20231016,183600,325047781,1296,1296,1296,1296,0
20231016,183500,325047781,1296,1296,1296,1296,0
20231016,183400,325047781,1296,1296,1296,1296,0
20231016,183300,325047781,1296,1296,1296,1296,0
20231016,183200,325047781,1296,1296,1296,1296,0
20231016,183100,325047781,1296,1296,1296,1296,0
20231016,183000,325047781,1296,1296,1296,1296,0
20231016,182900,325047781,1296,1296,1296,1296,0
20231016,182800,325047781,1296,1296,1296,1296,837
20231016,182700,325047781,1296,1296,1296,1296,0
20231016,182600,325047781,1296,1296,1296,1296,0
20231016,182500,325047781,1296,1296,1296,1296,0
20231016,182400,325047781,1296,1296,1296,1296,0
20231016,182300,325047781,1296,1296,1296,1296,0
20231016,182200,325047781,1296,1296,1296,1296,0
20231016,182100,325047781,1296,1296,1296,1296,0
20231016,182000,325047781,1296,1296,1296,1296,0
20231016,181900,325047781,1296,1296,1296,1296,0
20231016,181800,325047781,1296,1296,1296,1296,0
20231016,181700,325047781,1296,1296,1296,1296,0
20231016,181600,325047781,1296,1296,1296,1296,0
20231016,181500,325047781,1296,1296,1296,1296,0
20231016,181400,325047781,1296,1296,1296,1296,0
20231016,181300,325047781,1296,1296,1296,1296,0
20231016,181200,325047781,1296,1296,1296,1296,0
20231016,181100,325047781,1296,1296,1296,1296,0
20231016,181000,325047781,1296,1296,1296,1296,0
20231016,180900,325047781,1296,1296,1296,1296,0
20231016,180800,325047781,1296,1296,1296,1296,0
20231016,180700,325047781,1296,1296,1296,1296,0
20231016,180600,325047781,1296,1296,1296,1296,0
20231016,180500,325047781,1296,1296,1296,1296,0
20231016,180400,325047781,1296,1296,1296,1296,0
20231016,180300,325047781,1296,1296,1296,1296,0
20231016,180200,325047781,1296,1296,1296,1296,0
20231016,180100,325047781,1296,1296,1296,1296,0
20231016,180000,325047781,1296,1296,1296,1296,0
20231016,175900,325047781,1296,1296,1296,1296,0
20231016,175800,325047781,1296,1296,1296,1296,837
20231016,175700,325047781,1296,1296,1296,1296,0
20231016,175600,325047781,1296,1296,1296,1296,0
20231016,175500,325047781,1296,1296,1296,1296,0
20231016,175400,325047781,1296,1296,1296,1296,0
20231016,175300,325047781,1296,1296,1296,1296,0
20231016,175200,325047781,1296,1296,1296,1296,0
20231016,175100,325047781,1296,1296,1296,1296,0
20231016,175000,325047781,1296,1296,1296,1296,0
20231016,174900,325047781,1296,1296,1296,1296,0
20231016,174800,325047781,1296,1296,1296,1296,0
20231016,174700,325047781,1296,1296,1296,1296,0
20231016,174600,325047781,1296,1296,1296,1296,0
20231016,174500,325047781,1296,1296,1296,1296,0
20231016,174400,325047781,1296,1296,1296,1296,0
20231016,174300,325047781,1296,1296,1296,1296,0
20231016,174200,325047781,1296,1296,1296,1296,0
20231016,174100,325047781,1296,1296,1296,1296,0
20231016,174000,325047781,1296,1296,1296,1296,0
20231016,173900,325047781,1296,1296,1296,1296,0
20231016,173800,325047781,1296,1296,1296,1296,0
20231016,173700,325047781,1296,1296,1296,1296,0
20231016,173600,325047781,1296,1296,1296,1296,0
20231016,173500,325047781,1296,1296,1296,1296,0
20231016,173400,325047781,1296,1296,1296,1296,0
20231016,173300,325047781,1296,1296,1296,1296,0
20231016,173200,325047781,1296,1296,1296,1296,0
20231016,173100,325047781,1296,1296,1296,1296,0
20231016,173000,325047781,1296,1296,1296,1296,0
20231016,172900,325047781,1296,1296,1296,1296,0
20231016,172800,325047781,1296,1296,1296,1296,837
20231016,172700,325047781,1296,1296,1296,1296,0
20231016,172600,325047781,1296,1296,1296,1296,0
20231016,172500,325047781,1296,1296,1296,1296,0
20231016,172400,325047781,1296,1296,1296,1296,0
20231016,172300,325047781,1296,1296,1296,1296,0
20231016,172200,325047781,1296,1296,1296,1296,0
20231016,172100,325047781,1296,1296,1296,1296,0
20231016,172000,325047781,1296,1296,1296,1296,0
20231016,171900,325047781,1296,1296,1296,1296,0
20231016,171800,325047781,1296,1296,1296,1296,0
20231016,171700,325047781,1296,1296,1296,1296,0
20231016,171600,325047781,1296,1296,1296,1296,0
20231016,171500,325047781,1296,1296,1296,1296,0
20231016,171400,325047781,1296,1296,1296,1296,0
20231016,171300,325047781,1296,1296,1296,1296,0
20231016,171200,325047781,1296,1296,1296,1296,0
20231016,171100,325047781,1296,1296,1296,1296,0
20231016,171000,325047781,1296,1296,1296,1296,0
20231016,170900,325047781,1296,1296,1296,1296,0
20231016,170800,325047781,1296,1296,1296,1296,0
20231016,170700,325047781,1296,1296,1296,1296,0
20231016,170600,325047781,1296,1296,1296,1296,0
20231016,170500,325047781,1296,1296,1296,1296,0
20231016,170400,325047781,1296,1296,1296,1296,0
20231016,170300,325047781,1296,1296,1296,1296,0
20231016,170200,325047781,1296,1296,1296,1296,0
20231016,170100,325047781,1296,1296,1296,1296,0
20231016,170000,325047781,1296,1296,1296,1296,0
20231016,165900,325047781,1296,1296,1296,1296,0
20231016,165800,325047781,1296,1296,1296,1296,837
20231016,165700,325047781,1296,1296,1296,1296,0
20231016,165600,325047781,1296,1296,1296,1296,0
20231016,165500,325047781,1296,1296,1296,1296,0
20231016,165400,325047781,1296,1296,1296,1296,0
20231016,165300,325047781,1296,1296,1296,1296,0
20231016,165200,325047781,1296,1296,1296,1296,0
20231016,165100,325047781,1296,1296,1296,1296,0
20231016,165000,325047781,1296,1296,1296,1296,0
20231016,164900,325047781,1296,1296,1296,1296,0
20231016,164800,325047781,1296,1296,1296,1296,0
20231016,164700,325047781,1296,1296,1296,1296,0
20231016,164600,325047781,1296,1296,1296,1296,0
20231016,164500,325047781,1296,1296,1296,1296,0
20231016,164400,325047781,1296,1296,1296,1296,0
20231016,164300,325047781,1296,1296,1296,1296,0
20231016,164200,325047781,1296,1296,1296,1296,0
20231016,164100,325047781,1296,1296,1296,1296,0
20231016,164000,325047781,1296,1296,1296,1296,0
20231016,163900,325047781,1296,1296,1296,1296,0
20231016,163800,325047781,1296,1296,1296,1296,0
20231016,163700,325047781,1296,1296,1296,1296,0
20231016,163600,325047781,1296,1296,1296,1296,0
20231016,163500,325047781,1296,1296,1296,1296,0
20231016,163400,325047781,1296,1296,1296,1296,0
20231016,163300,325047781,1296,1296,1296,1296,0
20231016,163200,325047781,1296,1296,1296,1296,0
20231016,163100,325047781,1296,1296,1296,1296,0
20231016,163000,325047781,1296,1296,1296,1296,0
20231016,162900,325047781,1296,1296,1296,1296,0
20231016,162800,325047781,1296,1296,1296,1296,837
20231016,162700,325047781,1296,1296,1296,1296,0
20231016,162600,325047781,1296,1296,1296,1296,0
20231016,162500,325047781,1296,1296,1296,1296,0
20231016,162400,325047781,1296,1296,1296,1296,0
20231016,162300,325047781,1296,1296,1296,1296,0
20231016,162200,325047781,1296,1296,1296,1296,0
20231016,162100,325047781,1296,1296,1296,1296,0
20231016,162000,325047781,1296,1296,1296,1296,0
20231016,161900,325047781,1296,1296,1296,1296,0
20231016,161800,325047781,1296,1296,1296,1296,0
20231016,161700,325047781,1296,1296,1296,1296,0
20231016,161600,325047781,1296,1296,1296,1296,0
20231016,161500,325047781,1296,1296,1296,1296,0
20231016,161400,325047781,1296,1296,1296,1296,0
20231016,161300,325047781,1296,1296,1296,1296,0
20231016,161200,325047781,1296,1296,1296,1296,0
20231016,161100,325047781,1296,1296,1296,1296,0
20231016,161000,325047781,1296,1296,1296,1296,0
20231016,160900,325047781,1296,1296,1296,1296,0
20231016,160800,325047781,1296,1296,1296,1296,0
20231016,160700,325047781,1296,1296,1296,1296,0
20231016,160600,325047781,1296,1296,1296,1296,0
20231016,160500,325047781,1296,1296,1296,1296,0
20231016,160400,325047781,1296,1296,1296,1296,0
20231016,160300,325047781,1296,1296,1296,1296,0
20231016,160200,325047781,1296,1296,1296,1296,0
20231016,160100,325047781,1296,1296,1296,1296,0
20231016,160000,325047781,1296,1296,1296,1296,0
20231016,155900,325047781,1296,1296,1296,1296,0
20231016,155800,325047781,1296,1296,1296,1296,837
20231016,155700,325047781,1296,1296,1296,1296,0
20231016,155600,325047781,1296,1296,1296,1296,0
20231016,155500,325047781,1296,1296,1296,1296,0
20231016,155400,325047781,1296,1296,1296,1296,0
20231016,155300,325047781,1296,1296,1296,1296,0
20231016,155200,325047781,1296,1296,1296,1296,0
20231016,155100,325047781,1296,1296,1296,1296,0
20231016,155000,325047781,1296,1296,1296,1296,0
20231016,154900,325047781,1296,1296,1296,1296,0
20231016,154800,325047781,1296,1296,1296,1296,0
20231016,154700,325047781,1296,1296,1296,1296,0
20231016,154600,325047781,1296,1296,1296,1296,0
20231016,154500,325047781,1296,1296,1296,1296,0
20231016,154400,325047781,1296,1296,1296,1296,0
20231016,154300,325047781,1296,1296,1296,1296,0
20231016,154200,325047781,1296,1296,1296,1296,0
20231016,154100,325047781,1296,1296,1296,1296,0
20231016,154000,325047781,1296,1296,1296,1296,0
20231016,153900,325047781,1296,1296,1296,1296,0
20231016,153800,325047781,1296,1296,1296,1296,0
20231016,153700,325047781,1296,1296,1296,1296,0
20231016,153600,325047781,1296,1296,1296,1296,0
20231016,153500,325047781,1296,1296,1296,1296,0
20231016,153400,325047781,1296,1296,1296,1296,0
20231016,153300,325047781,1296,1296,1296,1296,0
20231016,153200,325047781,1296,1296,1296,1296,0
20231016,153100,325047781,1296,1296,1296,1296,0
20231016,153000,325047781,1296,1296,1296,1296,837
20231016,152900,323963029,1297,1297,1297,1297,0
20231016,152800,323963029,1297,1297,1297,1297,0
20231016,152700,323963029,1297,1297,1297,1297,0
20231016,152600,323963029,1297,1297,1297,1297,0
20231016,152500,323963029,1297,1297,1297,1297,0
20231016,152400,323963029,1297,1297,1297,1297,0
20231016,152300,323963029,1297,1297,1297,1297,0
20231016,152200,323963029,1297,1297,1297,1297,0
20231016,152100,323963029,1297,1297,1297,1297,0
20231016,152000,323963029,1297,1297,1297,1297,0
20231016,151900,323963029,1297,1289,1297,1289,1055
20231016,151800,322599567,1289,1289,1289,1289,32
20231016,151700,322558319,1289,1285,1289,1285,2000
20231016,151600,319987815,1285,1285,1285,1285,10
20231016,151500,319974965,1280,1284,1284,1280,167
20231016,151400,319761201,1280,1280,1280,1280,3000
20231016,151300,315921201,1283,1283,1283,1283,10
20231016,151200,315908371,1285,1283,1285,1283,6
20231016,151100,315900671,1280,1282,1282,1280,6393
20231016,151000,307716730,1285,1285,1285,1285,7
20231016,150900,307707735,1282,1282,1282,1282,19
20231016,150800,307683377,1285,1285,1285,1285,3
20231016,150700,307679522,1285,1285,1285,1285,2
20231016,150600,307676952,1285,1285,1285,1285,5
20231016,150500,307670527,1285,1285,1285,1285,12
20231016,150400,307655107,1286,1286,1286,1286,0
20231016,150300,307655107,1286,1286,1286,1286,0
20231016,150200,307655107,1286,1285,1286,1285,9
20231016,150100,307643541,1281,1282,1282,1281,1135
20231016,150000,306189454,1285,1285,1285,1285,0
20231016,145900,306189454,1285,1282,1285,1282,149
20231016,145800,305998433,1282,1285,1285,1282,80
20231016,145700,305895687,1285,1285,1285,1285,1
20231016,145600,305894402,1281,1281,1281,1281,0
20231016,145500,305894402,1281,1281,1281,1281,0
20231016,145400,305894402,1281,1281,1281,1281,0
20231016,145300,305894402,1281,1285,1285,1281,806
20231016,145200,304861516,1283,1281,1283,1281,2130
20231016,145100,302128954,1280,1280,1280,1280,90
20231016,145000,302013754,1280,1280,1280,1280,200
20231016,144900,301757754,1280,1280,1280,1280,82
20231016,144800,301652794,1280,1280,1280,1280,78
20231016,144700,301552954,1280,1280,1280,1280,250
20231016,144600,301232954,1280,1281,1281,1280,500
20231016,144500,300592952,1281,1281,1281,1281,35
20231016,144400,300548117,1280,1280,1280,1280,503
20231016,144300,299904277,1281,1281,1281,1281,0
20231016,144200,299904277,1281,1280,1281,1280,146
20231016,144100,299717281,1279,1280,1280,1279,200
20231016,144000,299461468,1281,1281,1281,1281,3
20231016,143900,299457625,1281,1281,1281,1281,1
20231016,143800,299456344,1281,1281,1281,1281,0
20231016,143700,299456344,1281,1281,1281,1281,0
20231016,143600,299456344,1281,1281,1281,1281,1
20231016,143500,299455063,1281,1281,1281,1281,11
20231016,143400,299440972,1281,1281,1281,1281,0
20231016,143300,299440972,1281,1281,1281,1281,2
20231016,143200,299438410,1281,1281,1281,1281,0
20231016,143100,299438410,1281,1281,1281,1281,0
20231016,143000,299438410,1281,1281,1281,1281,2
20231016,142900,299435848,1281,1281,1281,1281,0
20231016,142800,299435848,1281,1281,1281,1281,10
20231016,142700,299423038,1281,1281,1281,1281,1
20231016,142600,299421757,1279,1279,1279,1279,33
20231016,142500,299379550,1278,1278,1278,1278,0
20231016,142400,299379550,1278,1278,1278,1278,0
20231016,142300,299379550,1278,1278,1278,1278,0
20231016,142200,299379550,1278,1278,1278,1278,0
20231016,142100,299379550,1278,1278,1278,1278,0
20231016,142000,299379550,1278,1281,1281,1278,6000
20231016,141900,291704882,1283,1283,1283,1283,0
20231016,141800,291704882,1283,1283,1283,1283,40
20231016,141700,291653562,1283,1281,1283,1281,17
20231016,141600,291631783,1281,1281,1281,1281,0
20231016,141500,291631783,1281,1281,1281,1281,0
20231016,141400,291631783,1281,1281,1281,1281,3
20231016,141300,291627940,1283,1283,1283,1283,2
20231016,141200,291625374,1283,1283,1283,1283,12
20231016,141100,291609978,1283,1282,1283,1282,25
20231016,141000,291577904,1283,1283,1283,1283,90
20231016,140900,291462434,1283,1283,1283,1281,1336
20231016,140800,289749582,1283,1283,1283,1283,0
20231016,140700,289749582,1283,1283,1283,1283,0
20231016,140600,289749582,1283,1283,1283,1283,0
20231016,140500,289749582,1283,1283,1283,1283,5
20231016,140400,289743167,1283,1283,1283,1283,1
20231016,140300,289741884,1281,1282,1282,1281,469
20231016,140200,289141010,1283,1283,1283,1283,0
20231016,140100,289141010,1283,1283,1283,1283,20
20231016,140000,289115350,1283,1283,1283,1283,0
20231016,135900,289115350,1283,1283,1283,1283,10
20231016,135800,289102520,1283,1283,1283,1283,0
20231016,135700,289102520,1283,1282,1283,1282,469
20231016,135600,288500960,1281,1281,1281,1281,0
20231016,135500,288500960,1281,1281,1281,1281,9
20231016,135400,288489431,1280,1280,1280,1280,0
20231016,135300,288489431,1280,1280,1280,1280,1
20231016,135200,288488151,1283,1283,1283,1283,0
20231016,135100,288488151,1283,1282,1283,1281,29
20231016,135000,288450992,1281,1281,1281,1281,6
20231016,134900,288443306,1281,1281,1281,1281,173
20231016,134800,288221693,1281,1281,1281,1281,0
20231016,134700,288221693,1281,1279,1281,1279,7
20231016,134600,288212738,1283,1283,1283,1283,0
20231016,134500,288212738,1283,1283,1283,1280,165
20231016,134400,288001430,1283,1283,1285,1280,1686
20231016,134300,285840151,1286,1286,1286,1286,15
20231016,134200,285820861,1286,1286,1286,1286,0
20231016,134100,285820861,1286,1286,1286,1286,0
20231016,134000,285820861,1286,1286,1287,1286,10
20231016,133900,285808000,1286,1286,1286,1286,251
20231016,133800,285485214,1286,1286,1286,1286,0
20231016,133700,285485214,1286,1286,1286,1286,0
20231016,133600,285485214,1286,1286,1286,1286,79
20231016,133500,285383620,1283,1283,1283,1283,4
20231016,133400,285378488,1283,1283,1283,1283,2
20231016,133300,285375922,1282,1282,1282,1282,0
20231016,133200,285375922,1282,1283,1283,1282,60
20231016,133100,285298955,1283,1283,1283,1283,1
20231016,133000,285297672,1282,1282,1282,1282,0
20231016,132900,285297672,1282,1282,1282,1282,47
20231016,132800,285237418,1282,1282,1282,1282,63
20231016,132700,285156652,1282,1282,1282,1282,100
20231016,132600,285028452,1283,1283,1283,1283,0
20231016,132500,285028452,1283,1283,1283,1283,1
20231016,132400,285027169,1283,1283,1283,1283,0
20231016,132300,285027169,1283,1282,1283,1282,122
20231016,132200,284870764,1282,1282,1282,1282,0
20231016,132100,284870764,1282,1282,1282,1282,36
20231016,132000,284824612,1282,1282,1282,1282,10
20231016,131900,284811792,1281,1281,1281,1281,0
20231016,131800,284811792,1281,1281,1281,1281,576
20231016,131700,284073936,1277,1280,1281,1277,765
20231016,131600,283095429,1281,1280,1282,1280,426
20231016,131500,282549783,1282,1280,1282,1280,61
20231016,131400,282471701,1280,1284,1284,1280,1646
20231016,131300,280359174,1288,1288,1288,1288,10
20231016,131200,280346294,1289,1289,1289,1289,0
20231016,131100,280346294,1289,1287,1289,1285,4092
20231016,131000,275084487,1287,1288,1290,1287,189
20231016,130900,274841057,1288,1290,1290,1288,65
20231016,130800,274757297,1290,1291,1291,1290,121
20231016,130700,274601186,1291,1291,1291,1291,0
20231016,130600,274601186,1291,1291,1291,1291,0
20231016,130500,274601186,1291,1290,1291,1290,1001
20231016,130400,273309033,1287,1290,1290,1287,31
20231016,130300,273269046,1287,1287,1287,1287,0
20231016,130200,273269046,1287,1287,1287,1287,110
20231016,130100,273127476,1287,1289,1289,1286,1689
20231016,130000,270954650,1291,1291,1291,1291,1
20231016,125900,270953359,1290,1290,1290,1290,86
20231016,125800,270842419,1290,1290,1290,1290,100
20231016,125700,270713419,1290,1290,1290,1290,10
20231016,125600,270700519,1290,1290,1290,1290,137
20231016,125500,270523789,1290,1288,1290,1288,484
20231016,125400,269899832,1289,1288,1289,1288,201
20231016,125300,269640943,1288,1288,1288,1288,5
20231016,125200,269634503,1288,1288,1288,1288,0
20231016,125100,269634503,1288,1288,1288,1288,0
20231016,125000,269634503,1288,1288,1288,1288,0
20231016,124900,269634503,1288,1288,1288,1288,1
20231016,124800,269633215,1288,1288,1288,1288,200
20231016,124700,269375615,1288,1288,1288,1288,1
20231016,124600,269374327,1286,1286,1286,1286,0
20231016,124500,269374327,1286,1286,1286,1286,0
20231016,124400,269374327,1286,1286,1286,1286,1999
20231016,124300,266803613,1285,1286,1286,1285,3211
20231016,124200,262677426,1286,1286,1286,1286,0
20231016,124100,262677426,1286,1286,1286,1286,0
20231016,124000,262677426,1286,1288,1288,1286,274
20231016,123900,262324914,1288,1288,1288,1288,1
20231016,123800,262323626,1285,1285,1285,1285,0
20231016,123700,262323626,1285,1285,1285,1285,500
20231016,123600,261681126,1291,1291,1291,1291,11
20231016,123500,261666925,1292,1285,1292,1285,121
20231016,123400,261511398,1285,1286,1286,1285,6000
20231016,123300,253798095,1286,1293,1293,1286,1892
20231016,123200,251364434,1293,1293,1293,1293,7
20231016,123100,251355383,1287,1290,1290,1287,4917
20231016,123000,245023183,1294,1294,1294,1294,3
20231016,122900,245019301,1295,1295,1295,1295,0
20231016,122800,245019301,1295,1295,1295,1295,0
20231016,122700,245019301,1295,1295,1295,1295,0
20231016,122600,245019301,1295,1295,1295,1295,0
20231016,122500,245019301,1295,1295,1295,1295,0
20231016,122400,245019301,1295,1295,1295,1295,0
20231016,122300,245019301,1295,1295,1295,1295,13
20231016,122200,245002466,1295,1295,1295,1295,0
20231016,122100,245002466,1295,1288,1295,1288,116
20231016,122000,244852253,1295,1290,1295,1289,230
20231016,121900,244555767,1290,1293,1293,1290,2872
20231016,121800,240849985,1293,1298,1298,1293,1893
20231016,121700,238399596,1293,1293,1293,1293,853
20231016,121600,237296667,1293,1293,1293,1293,0
20231016,121500,237296667,1293,1292,1293,1292,2152
20231016,121400,234516282,1292,1292,1292,1292,500
20231016,121300,233870282,1292,1292,1292,1292,0
20231016,121200,233870282,1292,1292,1292,1292,0
20231016,121100,233870282,1292,1292,1292,1292,4
20231016,121000,233865114,1292,1292,1292,1292,265
20231016,120900,233522734,1293,1292,1293,1292,801
20231016,120800,232487841,1293,1293,1293,1293,0
20231016,120700,232487841,1293,1293,1293,1293,1
20231016,120600,232486548,1293,1293,1293,1293,0
20231016,120500,232486548,1293,1293,1293,1293,61
20231016,120400,232407675,1293,1292,1293,1292,177
20231016,120300,232178990,1292,1297,1297,1292,2088
20231016,120200,229474181,1299,1299,1299,1299,1
20231016,120100,229472882,1298,1301,1301,1298,829
20231016,120000,228396822,1301,1300,1301,1299,1793
20231016,115900,226066021,1300,1302,1302,1300,3303
20231016,115800,221768897,1302,1302,1302,1302,2
20231016,115700,221766293,1302,1302,1302,1302,161
20231016,115600,221556671,1302,1302,1302,1302,110
20231016,115500,221413451,1302,1302,1302,1302,4
20231016,115400,221408243,1302,1302,1302,1302,50
20231016,115300,221343143,1302,1302,1302,1302,90
20231016,115200,221225963,1302,1303,1303,1302,180
20231016,115100,220991456,1302,1301,1302,1301,460
20231016,115000,220392736,1301,1301,1301,1301,300
20231016,114900,220002436,1301,1301,1301,1301,1719
20231016,114800,217766017,1301,1300,1301,1300,214
20231016,114700,217487816,1300,1300,1300,1300,1000
20231016,114600,216187816,1301,1301,1301,1301,1005
20231016,114500,214880311,1301,1301,1301,1301,0
20231016,114400,214880311,1301,1301,1301,1301,3
20231016,114300,214876408,1301,1301,1301,1301,2
20231016,114200,214873806,1301,1301,1301,1301,5
20231016,114100,214867301,1301,1301,1301,1301,1400
20231016,114000,213045901,1301,1301,1301,1301,2
20231016,113900,213043299,1300,1300,1300,1300,0
20231016,113800,213043299,1300,1300,1300,1300,1035
20231016,113700,211697799,1300,1300,1300,1300,0
20231016,113600,211697799,1300,1300,1300,1300,515
20231016,113500,211028299,1300,1300,1300,1300,1253
20231016,113400,209399399,1301,1299,1301,1299,3071
20231016,113300,205408170,1300,1301,1301,1300,2986
20231016,113200,201525600,1302,1302,1302,1302,8
20231016,113100,201515184,1302,1302,1302,1302,2
20231016,113000,201512580,1302,1302,1302,1302,1
20231016,112900,201511278,1302,1302,1302,1302,0
20231016,112800,201511278,1302,1303,1303,1302,119
20231016,112700,201356240,1303,1303,1303,1303,5
20231016,112600,201349725,1304,1304,1304,1304,0
20231016,112500,201349725,1304,1305,1305,1304,5
20231016,112400,201343204,1302,1302,1302,1302,500
20231016,112300,200692204,1300,1300,1300,1300,0
20231016,112200,200692204,1300,1301,1301,1300,2000
20231016,112100,198091949,1304,1306,1306,1301,5000
20231016,112000,191574328,1307,1308,1308,1307,1866
20231016,111900,189133843,1309,1309,1309,1308,1970
20231016,111800,186557019,1310,1310,1310,1310,0
20231016,111700,186557019,1310,1310,1310,1310,10
20231016,111600,186543919,1309,1310,1310,1309,597
20231016,111500,185762349,1310,1310,1310,1310,2
20231016,111400,185759729,1311,1307,1311,1307,5331
20231016,111300,178785927,1307,1307,1307,1305,88
20231016,111200,178671011,1306,1305,1306,1305,659
20231016,111100,177810914,1305,1305,1305,1305,76
20231016,111000,177711734,1305,1305,1305,1305,1
20231016,110900,177710429,1304,1304,1304,1304,331
20231016,110800,177278805,1303,1303,1303,1303,1000
20231016,110700,175975805,1304,1304,1304,1304,67
20231016,110600,175888437,1303,1303,1303,1303,0
20231016,110500,175888437,1303,1303,1303,1303,0
20231016,110400,175888437,1303,1302,1303,1301,2140
20231016,110300,173103991,1302,1303,1303,1302,855
20231016,110200,171989932,1303,1303,1303,1303,0
20231016,110100,171989932,1303,1302,1303,1302,198
20231016,110000,171732040,1301,1299,1301,1299,185
20231016,105900,171491411,1302,1302,1302,1301,795
20231016,105800,170456611,1301,1301,1301,1301,88
20231016,105700,170342123,1301,1301,1301,1301,0
20231016,105600,170342123,1301,1301,1301,1301,0
20231016,105500,170342123,1301,1304,1304,1301,1400
20231016,105400,168516815,1304,1304,1304,1304,0
20231016,105300,168516815,1304,1304,1304,1303,463
20231016,105200,167913129,1307,1306,1307,1306,2201
20231016,105100,165036543,1306,1305,1306,1304,1195
20231016,105000,163477107,1305,1305,1305,1305,197
20231016,104900,163220022,1305,1305,1305,1305,1
20231016,104800,163218717,1305,1305,1305,1305,0
20231016,104700,163218717,1305,1304,1305,1304,48
20231016,104600,163156112,1304,1304,1305,1304,231
20231016,104500,162854886,1304,1304,1304,1302,1877
20231016,104400,160407546,1305,1302,1305,1302,3678
20231016,104300,155612778,1299,1299,1299,1299,375
20231016,104200,155125653,1300,1300,1300,1300,31
20231016,104100,155085353,1300,1300,1300,1300,592
20231016,104000,154315753,1300,1300,1300,1300,10
20231016,103900,154302753,1300,1300,1300,1300,20
20231016,103800,154276753,1300,1300,1303,1300,235
20231016,103700,153971007,1300,1303,1304,1300,1018
20231016,103600,152644180,1300,1303,1303,1300,671
20231016,103500,151771564,1303,1303,1303,1303,0
20231016,103400,151771564,1303,1303,1303,1303,72
20231016,103300,151677748,1303,1303,1303,1303,106
20231016,103200,151539630,1303,1303,1303,1303,37
20231016,103100,151491419,1303,1303,1303,1303,0
20231016,103000,151491419,1303,1303,1303,1303,5
20231016,102900,151484904,1297,1297,1297,1297,0
20231016,102800,151484904,1297,1297,1297,1297,0
20231016,102700,151484904,1297,1297,1297,1297,0
20231016,102600,151484904,1297,1298,1298,1297,2091
20231016,102500,148772876,1298,1298,1298,1298,203
20231016,102400,148509382,1304,1302,1304,1302,5000
20231016,102300,141993411,1296,1304,1304,1296,123
20231016,102200,141833923,1304,1298,1304,1297,1299
20231016,102100,140145517,1298,1296,1298,1296,399
20231016,102000,139627940,1296,1295,1296,1295,527
20231016,101900,138945183,1295,1295,1298,1294,720
20231016,101800,138012800,1298,1297,1298,1295,323
20231016,101700,137594458,1298,1292,1298,1292,17
20231016,101600,137572482,1292,1292,1292,1292,100
20231016,101500,137443282,1292,1292,1292,1292,227
20231016,101400,137149998,1292,1292,1292,1292,2
20231016,101300,137147414,1292,1299,1299,1292,6414
20231016,101200,128851462,1299,1299,1299,1299,109
20231016,101100,128709871,1300,1300,1300,1300,1789
20231016,101000,126384171,1302,1302,1302,1302,32
20231016,100900,126342507,1302,1300,1303,1300,429
20231016,100800,125784374,1301,1302,1302,1301,94
20231016,100700,125662075,1298,1298,1298,1298,0
20231016,100600,125662075,1298,1298,1298,1298,1591
20231016,100500,123596957,1298,1305,1305,1296,4657
20231016,100400,117545023,1305,1305,1305,1305,6
20231016,100300,117537193,1304,1306,1306,1304,4454
20231016,100200,111720289,1307,1310,1310,1307,388
20231016,100100,111212915,1311,1303,1311,1303,3565
20231016,100000,106554754,1303,1303,1303,1303,0
20231016,095900,106554754,1303,1302,1303,1302,924
20231016,095800,105351114,1302,1301,1302,1301,202
20231016,095700,105088311,1302,1302,1302,1302,48
20231016,095600,105025815,1302,1301,1302,1301,295
20231016,095500,104641914,1300,1298,1300,1298,3606
20231016,095400,99957014,1298,1298,1298,1298,3
20231016,095300,99953120,1298,1298,1298,1298,102
20231016,095200,99820724,1298,1298,1298,1298,1
20231016,095100,99819426,1298,1298,1298,1298,0
20231016,095000,99819426,1298,1297,1298,1297,114
20231016,094900,99671463,1295,1294,1295,1294,218
20231016,094800,99389253,1295,1295,1295,1295,100
20231016,094700,99259753,1295,1297,1297,1295,175
20231016,094600,99032836,1296,1298,1298,1295,2138
20231016,094500,96263746,1297,1297,1297,1297,123
20231016,094400,96104215,1295,1295,1295,1295,397
20231016,094300,95590100,1295,1299,1299,1295,109
20231016,094200,95448938,1298,1298,1298,1298,1017
20231016,094100,94128872,1298,1297,1298,1296,1162
20231016,094000,92622666,1298,1298,1298,1298,151
20231016,093900,92426668,1296,1299,1299,1296,2983
20231016,093800,88560129,1299,1297,1299,1297,1813
20231016,093700,86207543,1297,1297,1297,1296,3340
20231016,093600,81878763,1296,1296,1297,1296,1201
20231016,093500,80322161,1296,1296,1296,1295,1408
20231016,093400,78498689,1297,1291,1297,1291,8447
20231016,093300,67568856,1292,1289,1292,1289,936
20231016,093200,66360423,1290,1289,1290,1289,915
20231016,093100,65180622,1289,1283,1289,1283,2539
20231016,093000,61913202,1283,1280,1283,1280,708
20231016,092900,61006953,1278,1279,1280,1278,257
20231016,092800,60678287,1280,1280,1280,1280,200
20231016,092700,60422287,1280,1280,1280,1280,0
20231016,092600,60422287,1280,1281,1281,1280,614
20231016,092500,59636111,1283,1283,1283,1283,10
20231016,092400,59623281,1284,1284,1284,1284,36
20231016,092300,59577057,1281,1281,1284,1281,204
20231016,092200,59315724,1284,1284,1284,1284,3
20231016,092100,59311872,1279,1284,1284,1279,482
20231016,092000,58693739,1284,1285,1286,1280,481
20231016,091900,58076275,1285,1286,1286,1285,5
20231016,091800,58069846,1287,1282,1288,1280,986
20231016,091700,56806984,1288,1288,1288,1288,0
20231016,091600,56806984,1288,1288,1288,1288,352
20231016,091500,56353608,1288,1288,1288,1288,73
20231016,091400,56259584,1289,1288,1289,1288,503
20231016,091300,55611531,1288,1287,1288,1287,1382
20231016,091200,53831947,1288,1275,1288,1275,18216
20231016,091100,30594802,1275,1276,1276,1275,3
20231016,091000,30590975,1276,1276,1276,1276,51
20231016,090900,30525899,1276,1273,1277,1273,184
20231016,090800,30291403,1273,1271,1273,1271,16
20231016,090700,30271037,1273,1273,1273,1273,187
20231016,090600,30032986,1273,1266,1273,1266,7
20231016,090500,30024104,1266,1265,1266,1265,4648
20231016,090400,24140049,1266,1263,1266,1261,565
20231016,090300,23427554,1266,1271,1275,1261,6451
20231016,090200,15253574,1276,1272,1276,1270,234
20231016,090100,14955914,1278,1274,1278,1273,545
20231016,090000,14260619,1274,1289,1289,1274,10650