stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185700,317596371,1286,1286,1286,1286,3576
20231017,185600,317596371,1286,1286,1286,1286,0
20231017,185500,317596371,1286,1286,1286,1286,0
20231017,185400,317596371,1286,1286,1286,1286,0
20231017,185300,317596371,1286,1286,1286,1286,0
20231017,185200,317596371,1286,1286,1286,1286,0
20231017,185100,317596371,1286,1286,1286,1286,0
20231017,185000,317596371,1286,1286,1286,1286,0
20231017,184900,317596371,1286,1286,1286,1286,0
20231017,184800,317596371,1286,1286,1286,1286,0
20231017,184700,317596371,1286,1286,1286,1286,0
20231017,184600,317596371,1286,1286,1286,1286,0
20231017,184500,317596371,1286,1286,1286,1286,0
20231017,184400,317596371,1286,1286,1286,1286,0
20231017,184300,317596371,1286,1286,1286,1286,0
20231017,184200,317596371,1286,1286,1286,1286,0
20231017,184100,317596371,1286,1286,1286,1286,0
20231017,184000,317596371,1286,1286,1286,1286,0
20231017,183900,317596371,1286,1286,1286,1286,0
20231017,183800,317596371,1286,1286,1286,1286,0
20231017,183700,317596371,1286,1286,1286,1286,0
20231017,183600,317596371,1286,1286,1286,1286,0
20231017,183500,317596371,1286,1286,1286,1286,0
20231017,183400,317596371,1286,1286,1286,1286,0
20231017,183300,317596371,1286,1286,1286,1286,0
20231017,183200,317596371,1286,1286,1286,1286,0
20231017,183100,317596371,1286,1286,1286,1286,0
20231017,183000,317596371,1286,1286,1286,1286,0
20231017,182900,317596371,1286,1286,1286,1286,0
20231017,182800,317596371,1286,1286,1286,1286,0
20231017,182700,317596371,1286,1286,1286,1286,3576
20231017,182600,317596371,1286,1286,1286,1286,0
20231017,182500,317596371,1286,1286,1286,1286,0
20231017,182400,317596371,1286,1286,1286,1286,0
20231017,182300,317596371,1286,1286,1286,1286,0
20231017,182200,317596371,1286,1286,1286,1286,0
20231017,182100,317596371,1286,1286,1286,1286,0
20231017,182000,317596371,1286,1286,1286,1286,0
20231017,181900,317596371,1286,1286,1286,1286,0
20231017,181800,317596371,1286,1286,1286,1286,0
20231017,181700,317596371,1286,1286,1286,1286,0
20231017,181600,317596371,1286,1286,1286,1286,0
20231017,181500,317596371,1286,1286,1286,1286,0
20231017,181400,317596371,1286,1286,1286,1286,0
20231017,181300,317596371,1286,1286,1286,1286,0
20231017,181200,317596371,1286,1286,1286,1286,0
20231017,181100,317596371,1286,1286,1286,1286,0
20231017,181000,317596371,1286,1286,1286,1286,0
20231017,180900,317596371,1286,1286,1286,1286,0
20231017,180800,317596371,1286,1286,1286,1286,0
20231017,180700,317596371,1286,1286,1286,1286,0
20231017,180600,317596371,1286,1286,1286,1286,0
20231017,180500,317596371,1286,1286,1286,1286,0
20231017,180400,317596371,1286,1286,1286,1286,0
20231017,180300,317596371,1286,1286,1286,1286,0
20231017,180200,317596371,1286,1286,1286,1286,0
20231017,180100,317596371,1286,1286,1286,1286,0
20231017,180000,317596371,1286,1286,1286,1286,0
20231017,175900,317596371,1286,1286,1286,1286,0
20231017,175800,317596371,1286,1286,1286,1286,0
20231017,175700,317596371,1286,1286,1286,1286,3576
20231017,175600,317596371,1286,1286,1286,1286,0
20231017,175500,317596371,1286,1286,1286,1286,0
20231017,175400,317596371,1286,1286,1286,1286,0
20231017,175300,317596371,1286,1286,1286,1286,0
20231017,175200,317596371,1286,1286,1286,1286,0
20231017,175100,317596371,1286,1286,1286,1286,0
20231017,175000,317596371,1286,1286,1286,1286,0
20231017,174900,317596371,1286,1286,1286,1286,0
20231017,174800,317596371,1286,1286,1286,1286,0
20231017,174700,317596371,1286,1286,1286,1286,0
20231017,174600,317596371,1286,1286,1286,1286,0
20231017,174500,317596371,1286,1286,1286,1286,0
20231017,174400,317596371,1286,1286,1286,1286,0
20231017,174300,317596371,1286,1286,1286,1286,0
20231017,174200,317596371,1286,1286,1286,1286,0
20231017,174100,317596371,1286,1286,1286,1286,0
20231017,174000,317596371,1286,1286,1286,1286,0
20231017,173900,317596371,1286,1286,1286,1286,0
20231017,173800,317596371,1286,1286,1286,1286,0
20231017,173700,317596371,1286,1286,1286,1286,0
20231017,173600,317596371,1286,1286,1286,1286,0
20231017,173500,317596371,1286,1286,1286,1286,0
20231017,173400,317596371,1286,1286,1286,1286,0
20231017,173300,317596371,1286,1286,1286,1286,0
20231017,173200,317596371,1286,1286,1286,1286,0
20231017,173100,317596371,1286,1286,1286,1286,0
20231017,173000,317596371,1286,1286,1286,1286,0
20231017,172900,317596371,1286,1286,1286,1286,0
20231017,172800,317596371,1286,1286,1286,1286,0
20231017,172700,317596371,1286,1286,1286,1286,3576
20231017,172600,317596371,1286,1286,1286,1286,0
20231017,172500,317596371,1286,1286,1286,1286,0
20231017,172400,317596371,1286,1286,1286,1286,0
20231017,172300,317596371,1286,1286,1286,1286,0
20231017,172200,317596371,1286,1286,1286,1286,0
20231017,172100,317596371,1286,1286,1286,1286,0
20231017,172000,317596371,1286,1286,1286,1286,0
20231017,171900,317596371,1286,1286,1286,1286,0
20231017,171800,317596371,1286,1286,1286,1286,0
20231017,171700,317596371,1286,1286,1286,1286,0
20231017,171600,317596371,1286,1286,1286,1286,0
20231017,171500,317596371,1286,1286,1286,1286,0
20231017,171400,317596371,1286,1286,1286,1286,0
20231017,171300,317596371,1286,1286,1286,1286,0
20231017,171200,317596371,1286,1286,1286,1286,0
20231017,171100,317596371,1286,1286,1286,1286,0
20231017,171000,317596371,1286,1286,1286,1286,0
20231017,170900,317596371,1286,1286,1286,1286,0
20231017,170800,317596371,1286,1286,1286,1286,0
20231017,170700,317596371,1286,1286,1286,1286,0
20231017,170600,317596371,1286,1286,1286,1286,0
20231017,170500,317596371,1286,1286,1286,1286,0
20231017,170400,317596371,1286,1286,1286,1286,0
20231017,170300,317596371,1286,1286,1286,1286,0
20231017,170200,317596371,1286,1286,1286,1286,0
20231017,170100,317596371,1286,1286,1286,1286,0
20231017,170000,317596371,1286,1286,1286,1286,0
20231017,165900,317596371,1286,1286,1286,1286,0
20231017,165800,317596371,1286,1286,1286,1286,0
20231017,165700,317596371,1286,1286,1286,1286,3576
20231017,165600,317596371,1286,1286,1286,1286,0
20231017,165500,317596371,1286,1286,1286,1286,0
20231017,165400,317596371,1286,1286,1286,1286,0
20231017,165300,317596371,1286,1286,1286,1286,0
20231017,165200,317596371,1286,1286,1286,1286,0
20231017,165100,317596371,1286,1286,1286,1286,0
20231017,165000,317596371,1286,1286,1286,1286,0
20231017,164900,317596371,1286,1286,1286,1286,0
20231017,164800,317596371,1286,1286,1286,1286,0
20231017,164700,317596371,1286,1286,1286,1286,0
20231017,164600,317596371,1286,1286,1286,1286,0
20231017,164500,317596371,1286,1286,1286,1286,0
20231017,164400,317596371,1286,1286,1286,1286,0
20231017,164300,317596371,1286,1286,1286,1286,0
20231017,164200,317596371,1286,1286,1286,1286,0
20231017,164100,317596371,1286,1286,1286,1286,0
20231017,164000,317596371,1286,1286,1286,1286,0
20231017,163900,317596371,1286,1286,1286,1286,0
20231017,163800,317596371,1286,1286,1286,1286,0
20231017,163700,317596371,1286,1286,1286,1286,0
20231017,163600,317596371,1286,1286,1286,1286,0
20231017,163500,317596371,1286,1286,1286,1286,0
20231017,163400,317596371,1286,1286,1286,1286,0
20231017,163300,317596371,1286,1286,1286,1286,0
20231017,163200,317596371,1286,1286,1286,1286,0
20231017,163100,317596371,1286,1286,1286,1286,0
20231017,163000,317596371,1286,1286,1286,1286,0
20231017,162900,317596371,1286,1286,1286,1286,0
20231017,162800,317596371,1286,1286,1286,1286,0
20231017,162700,317596371,1286,1286,1286,1286,3576
20231017,162600,317596371,1286,1286,1286,1286,0
20231017,162500,317596371,1286,1286,1286,1286,0
20231017,162400,317596371,1286,1286,1286,1286,0
20231017,162300,317596371,1286,1286,1286,1286,0
20231017,162200,317596371,1286,1286,1286,1286,0
20231017,162100,317596371,1286,1286,1286,1286,0
20231017,162000,317596371,1286,1286,1286,1286,0
20231017,161900,317596371,1286,1286,1286,1286,0
20231017,161800,317596371,1286,1286,1286,1286,0
20231017,161700,317596371,1286,1286,1286,1286,0
20231017,161600,317596371,1286,1286,1286,1286,0
20231017,161500,317596371,1286,1286,1286,1286,0
20231017,161400,317596371,1286,1286,1286,1286,0
20231017,161300,317596371,1286,1286,1286,1286,0
20231017,161200,317596371,1286,1286,1286,1286,0
20231017,161100,317596371,1286,1286,1286,1286,0
20231017,161000,317596371,1286,1286,1286,1286,0
20231017,160900,317596371,1286,1286,1286,1286,0
20231017,160800,317596371,1286,1286,1286,1286,0
20231017,160700,317596371,1286,1286,1286,1286,0
20231017,160600,317596371,1286,1286,1286,1286,0
20231017,160500,317596371,1286,1286,1286,1286,0
20231017,160400,317596371,1286,1286,1286,1286,0
20231017,160300,317596371,1286,1286,1286,1286,0
20231017,160200,317596371,1286,1286,1286,1286,0
20231017,160100,317596371,1286,1286,1286,1286,0
20231017,160000,317596371,1286,1286,1286,1286,0
20231017,155900,317596371,1286,1286,1286,1286,0
20231017,155800,317596371,1286,1286,1286,1286,0
20231017,155700,317596371,1286,1286,1286,1286,3576
20231017,155600,317596371,1286,1286,1286,1286,0
20231017,155500,317596371,1286,1286,1286,1286,0
20231017,155400,317596371,1286,1286,1286,1286,0
20231017,155300,317596371,1286,1286,1286,1286,0
20231017,155200,317596371,1286,1286,1286,1286,0
20231017,155100,317596371,1286,1286,1286,1286,0
20231017,155000,317596371,1286,1286,1286,1286,0
20231017,154900,317596371,1286,1286,1286,1286,0
20231017,154800,317596371,1286,1286,1286,1286,0
20231017,154700,317596371,1286,1286,1286,1286,0
20231017,154600,317596371,1286,1286,1286,1286,0
20231017,154500,317596371,1286,1286,1286,1286,0
20231017,154400,317596371,1286,1286,1286,1286,0
20231017,154300,317596371,1286,1286,1286,1286,0
20231017,154200,317596371,1286,1286,1286,1286,0
20231017,154100,317596371,1286,1286,1286,1286,0
20231017,154000,317596371,1286,1286,1286,1286,0
20231017,153900,317596371,1286,1286,1286,1286,0
20231017,153800,317596371,1286,1286,1286,1286,0
20231017,153700,317596371,1286,1286,1286,1286,0
20231017,153600,317596371,1286,1286,1286,1286,0
20231017,153500,317596371,1286,1286,1286,1286,0
20231017,153400,317596371,1286,1286,1286,1286,0
20231017,153300,317596371,1286,1286,1286,1286,0
20231017,153200,317596371,1286,1286,1286,1286,0
20231017,153100,317596371,1286,1286,1286,1286,0
20231017,153000,317596371,1286,1286,1286,1286,3576
20231017,152900,312997635,1286,1286,1286,1286,0
20231017,152800,312997635,1286,1286,1286,1286,0
20231017,152700,312997635,1286,1286,1286,1286,0
20231017,152600,312997635,1286,1286,1286,1286,0
20231017,152500,312997635,1286,1286,1286,1286,0
20231017,152400,312997635,1286,1286,1286,1286,0
20231017,152300,312997635,1286,1286,1286,1286,0
20231017,152200,312997635,1286,1286,1286,1286,0
20231017,152100,312997635,1286,1286,1286,1286,0
20231017,152000,312997635,1286,1286,1286,1286,0
20231017,151900,312997635,1286,1286,1286,1286,659
20231017,151800,312150161,1286,1286,1286,1285,132
20231017,151700,311980413,1287,1286,1287,1286,144
20231017,151600,311795188,1287,1287,1287,1287,235
20231017,151500,311492743,1287,1287,1287,1287,11
20231017,151400,311478586,1287,1287,1287,1287,0
20231017,151300,311478586,1287,1287,1287,1287,0
20231017,151200,311478586,1287,1287,1287,1287,1
20231017,151100,311477299,1287,1287,1287,1287,0
20231017,151000,311477299,1287,1287,1287,1287,11
20231017,150900,311463142,1287,1287,1287,1287,7
20231017,150800,311454133,1287,1288,1288,1287,1197
20231017,150700,309913394,1288,1287,1288,1286,758
20231017,150600,308937814,1287,1287,1287,1287,2
20231017,150500,308935240,1287,1287,1287,1286,12
20231017,150400,308919797,1286,1286,1287,1286,8
20231017,150300,308909507,1286,1287,1287,1286,31
20231017,150200,308869611,1286,1286,1286,1286,1
20231017,150100,308868325,1286,1286,1286,1286,5
20231017,150000,308861895,1287,1286,1287,1286,35
20231017,145900,308816855,1286,1286,1287,1286,108
20231017,145800,308677865,1287,1286,1287,1286,3
20231017,145700,308674006,1287,1286,1287,1285,5
20231017,145600,308667577,1288,1288,1288,1288,1
20231017,145500,308666289,1285,1285,1285,1285,56
20231017,145400,308594329,1285,1287,1287,1285,535
20231017,145300,307906382,1288,1288,1288,1288,3
20231017,145200,307902518,1287,1288,1288,1287,294
20231017,145100,307523847,1288,1287,1288,1286,570
20231017,145000,306790274,1287,1287,1287,1287,2
20231017,144900,306787700,1287,1287,1287,1287,1
20231017,144800,306786413,1287,1287,1287,1287,0
20231017,144700,306786413,1287,1287,1287,1287,4
20231017,144600,306781265,1287,1287,1287,1287,0
20231017,144500,306781265,1287,1287,1287,1287,817
20231017,144400,305729786,1287,1287,1287,1287,6
20231017,144300,305722064,1286,1286,1287,1286,40
20231017,144200,305670619,1286,1286,1286,1286,1
20231017,144100,305669333,1287,1287,1287,1287,12
20231017,144000,305653889,1287,1287,1287,1287,20
20231017,143900,305628149,1287,1288,1288,1287,37
20231017,143800,305580525,1288,1288,1288,1288,145
20231017,143700,305393765,1285,1288,1288,1285,55
20231017,143600,305322988,1288,1288,1288,1288,3
20231017,143500,305319124,1286,1286,1286,1286,0
20231017,143400,305319124,1286,1286,1286,1286,24
20231017,143300,305288260,1288,1288,1288,1288,500
20231017,143200,304644260,1288,1288,1288,1288,0
20231017,143100,304644260,1288,1288,1288,1288,0
20231017,143000,304644260,1288,1285,1288,1284,357
20231017,142900,304185568,1285,1285,1285,1285,52
20231017,142800,304118748,1284,1284,1284,1284,0
20231017,142700,304118748,1284,1285,1285,1284,12104
20231017,142600,288576289,1287,1287,1287,1287,20
20231017,142500,288550549,1288,1288,1288,1288,500
20231017,142400,287906549,1288,1288,1288,1288,0
20231017,142300,287906549,1288,1288,1288,1288,0
20231017,142200,287906549,1288,1288,1288,1288,101
20231017,142100,287776461,1286,1286,1286,1286,128
20231017,142000,287611853,1286,1286,1286,1286,500
20231017,141900,286968853,1288,1288,1288,1288,0
20231017,141800,286968853,1288,1288,1288,1288,3
20231017,141700,286964989,1288,1288,1288,1288,0
20231017,141600,286964989,1288,1288,1288,1286,955
20231017,141500,285735081,1289,1289,1289,1289,0
20231017,141400,285735081,1289,1289,1289,1289,3
20231017,141300,285731214,1289,1288,1289,1288,6
20231017,141200,285723484,1289,1289,1289,1289,1
20231017,141100,285722195,1289,1289,1289,1289,0
20231017,141000,285722195,1289,1289,1289,1289,0
20231017,140900,285722195,1289,1287,1289,1287,4
20231017,140800,285717044,1287,1287,1287,1287,4
20231017,140700,285711896,1289,1287,1289,1287,65
20231017,140600,285628237,1288,1286,1288,1286,338
20231017,140500,285192935,1288,1286,1288,1286,513
20231017,140400,284532709,1287,1287,1287,1287,50
20231017,140300,284468359,1287,1287,1287,1287,0
20231017,140200,284468359,1287,1287,1287,1287,0
20231017,140100,284468359,1287,1287,1287,1287,6
20231017,140000,284460637,1286,1286,1286,1286,0
20231017,135900,284460637,1286,1284,1286,1284,1267
20231017,135800,282831509,1284,1286,1286,1284,1771
20231017,135700,280556158,1286,1289,1289,1286,379
20231017,135600,280068739,1288,1290,1290,1288,31
20231017,135500,280028751,1290,1290,1290,1290,1
20231017,135400,280027461,1286,1288,1288,1286,1321
20231017,135300,278327695,1288,1288,1288,1288,0
20231017,135200,278327695,1288,1289,1289,1288,226
20231017,135100,278036604,1291,1291,1291,1291,0
20231017,135000,278036604,1291,1291,1291,1291,71
20231017,134900,277944943,1291,1291,1291,1291,20
20231017,134800,277919123,1291,1291,1291,1291,4000
20231017,134700,272755123,1291,1290,1291,1290,2000
20231017,134600,270173562,1291,1288,1291,1288,1511
20231017,134500,268225717,1288,1288,1288,1288,0
20231017,134400,268225717,1288,1288,1288,1288,1
20231017,134300,268224429,1287,1287,1287,1287,47
20231017,134200,268163940,1287,1288,1288,1287,31
20231017,134100,268124013,1288,1288,1288,1288,10
20231017,134000,268111133,1288,1288,1288,1288,10
20231017,133900,268098253,1288,1288,1288,1288,1
20231017,133800,268096965,1287,1287,1287,1287,0
20231017,133700,268096965,1287,1287,1287,1287,3
20231017,133600,268093104,1285,1285,1285,1285,0
20231017,133500,268093104,1285,1288,1288,1285,10000
20231017,133400,255237670,1291,1291,1291,1291,0
20231017,133300,255237670,1291,1291,1291,1291,0
20231017,133200,255237670,1291,1291,1291,1291,0
20231017,133100,255237670,1291,1291,1291,1291,1
20231017,133000,255236379,1288,1288,1288,1288,0
20231017,132900,255236379,1288,1288,1288,1288,12
20231017,132800,255220923,1287,1287,1287,1287,0
20231017,132700,255220923,1287,1287,1287,1287,5
20231017,132600,255214488,1287,1287,1287,1287,0
20231017,132500,255214488,1287,1287,1287,1287,0
20231017,132400,255214488,1287,1287,1287,1287,1671
20231017,132300,253063911,1287,1287,1287,1287,0
20231017,132200,253063911,1287,1288,1288,1287,2130
20231017,132100,250321358,1288,1288,1288,1288,0
20231017,132000,250321358,1288,1295,1295,1288,10050
20231017,131900,237362418,1295,1295,1295,1295,31
20231017,131800,237322273,1295,1294,1295,1294,1001
20231017,131700,236026074,1294,1294,1294,1294,358
20231017,131600,235562822,1294,1294,1294,1294,1788
20231017,131500,233249150,1294,1294,1294,1294,3
20231017,131400,233245268,1294,1294,1294,1294,106
20231017,131300,233108104,1294,1294,1294,1294,0
20231017,131200,233108104,1294,1294,1294,1294,0
20231017,131100,233108104,1294,1294,1294,1294,27
20231017,131000,233073166,1294,1294,1294,1294,85
20231017,130900,232963176,1293,1293,1293,1293,7
20231017,130800,232954125,1293,1293,1293,1293,115
20231017,130700,232805430,1293,1293,1293,1293,10
20231017,130600,232792500,1292,1292,1292,1292,0
20231017,130500,232792500,1292,1292,1292,1292,0
20231017,130400,232792500,1292,1293,1293,1292,23
20231017,130300,232762762,1293,1293,1293,1293,278
20231017,130200,232403308,1292,1292,1292,1292,0
20231017,130100,232403308,1292,1292,1292,1292,5
20231017,130000,232396848,1292,1292,1292,1292,0
20231017,125900,232396848,1292,1292,1292,1292,0
20231017,125800,232396848,1292,1292,1292,1292,0
20231017,125700,232396848,1292,1292,1292,1292,13
20231017,125600,232380052,1292,1292,1292,1292,11
20231017,125500,232365840,1293,1293,1293,1293,0
20231017,125400,232365840,1293,1293,1293,1293,1
20231017,125300,232364547,1292,1292,1292,1292,1
20231017,125200,232363255,1292,1292,1292,1292,0
20231017,125100,232363255,1292,1292,1292,1292,26
20231017,125000,232329663,1292,1292,1292,1292,0
20231017,124900,232329663,1292,1292,1292,1292,1
20231017,124800,232328371,1293,1293,1293,1293,0
20231017,124700,232328371,1293,1293,1293,1293,530
20231017,124600,231643081,1292,1292,1292,1292,0
20231017,124500,231643081,1292,1292,1292,1292,30
20231017,124400,231604321,1290,1293,1293,1290,500
20231017,124300,230958836,1294,1294,1294,1294,37
20231017,124200,230910958,1293,1293,1293,1293,0
20231017,124100,230910958,1293,1293,1293,1293,73
20231017,124000,230816569,1293,1293,1293,1293,0
20231017,123900,230816569,1293,1293,1293,1293,0
20231017,123800,230816569,1293,1294,1294,1293,14
20231017,123700,230798457,1290,1290,1290,1290,0
20231017,123600,230798457,1290,1290,1290,1290,0
20231017,123500,230798457,1290,1290,1290,1290,20
20231017,123400,230772657,1290,1290,1290,1290,0
20231017,123300,230772657,1290,1290,1290,1290,85
20231017,123200,230663007,1290,1290,1290,1290,0
20231017,123100,230663007,1290,1291,1291,1290,264
20231017,123000,230322417,1290,1290,1290,1290,0
20231017,122900,230322417,1290,1290,1290,1290,17
20231017,122800,230300487,1290,1295,1295,1290,10000
20231017,122700,217389356,1297,1297,1297,1297,0
20231017,122600,217389356,1297,1297,1297,1297,0
20231017,122500,217389356,1297,1297,1297,1297,0
20231017,122400,217389356,1297,1297,1297,1297,0
20231017,122300,217389356,1297,1297,1297,1297,0
20231017,122200,217389356,1297,1297,1297,1297,0
20231017,122100,217389356,1297,1297,1297,1297,0
20231017,122000,217389356,1297,1297,1297,1297,1
20231017,121900,217388059,1297,1297,1297,1297,0
20231017,121800,217388059,1297,1297,1297,1297,10
20231017,121700,217375089,1297,1295,1297,1295,841
20231017,121600,216285452,1295,1294,1295,1294,460
20231017,121500,215690211,1290,1294,1294,1290,1510
20231017,121400,213736311,1290,1290,1290,1290,60
20231017,121300,213658911,1294,1294,1294,1294,0
20231017,121200,213658911,1294,1294,1294,1294,0
20231017,121100,213658911,1294,1294,1294,1294,1
20231017,121000,213657617,1294,1294,1294,1290,373
20231017,120900,213174959,1292,1292,1292,1292,0
20231017,120800,213174959,1292,1295,1295,1292,1250
20231017,120700,211559809,1295,1291,1295,1290,82
20231017,120600,211453999,1295,1292,1295,1291,1632
20231017,120500,209347064,1292,1292,1292,1292,2000
20231017,120400,206763064,1294,1294,1295,1294,937
20231017,120300,205550585,1295,1295,1295,1295,10
20231017,120200,205537635,1297,1295,1298,1295,1266
20231017,120100,203898160,1295,1295,1295,1295,0
20231017,120000,203898160,1295,1295,1295,1295,0
20231017,115900,203898160,1295,1295,1295,1295,0
20231017,115800,203898160,1295,1295,1295,1295,0
20231017,115700,203898160,1295,1295,1295,1295,401
20231017,115600,203378865,1295,1295,1295,1295,1
20231017,115500,203377570,1294,1294,1294,1294,56
20231017,115400,203305106,1294,1292,1294,1292,1160
20231017,115300,201804792,1292,1292,1292,1292,1000
20231017,115200,200512792,1293,1293,1293,1293,0
20231017,115100,200512792,1293,1293,1293,1293,1
20231017,115000,200511499,1293,1293,1293,1293,41
20231017,114900,200458486,1293,1293,1293,1293,0
20231017,114800,200458486,1293,1293,1293,1293,207
20231017,114700,200190835,1293,1293,1293,1293,0
20231017,114600,200190835,1293,1292,1293,1291,1302
20231017,114500,198509810,1294,1294,1294,1290,102
20231017,114400,198377826,1294,1293,1294,1289,1033
20231017,114300,197044381,1294,1294,1294,1294,100
20231017,114200,196914981,1295,1295,1295,1295,100
20231017,114100,196785481,1295,1295,1295,1295,1
20231017,114000,196784186,1291,1293,1293,1291,5924
20231017,113900,189131177,1292,1293,1293,1292,2000
20231017,113800,186547001,1295,1294,1295,1294,1714
20231017,113700,184329084,1294,1294,1294,1294,0
20231017,113600,184329084,1294,1294,1294,1294,0
20231017,113500,184329084,1294,1294,1294,1294,0
20231017,113400,184329084,1294,1294,1294,1294,4
20231017,113300,184323908,1294,1295,1295,1294,2361
20231017,113200,181266672,1295,1296,1296,1295,178
20231017,113100,181036128,1296,1296,1296,1296,200
20231017,113000,180776928,1295,1295,1295,1295,63
20231017,112900,180695343,1295,1295,1295,1295,1270
20231017,112800,179050693,1300,1300,1300,1300,0
20231017,112700,179050693,1300,1297,1300,1295,2608
20231017,112600,175661737,1300,1300,1300,1300,1
20231017,112500,175660437,1297,1300,1300,1297,105
20231017,112400,175524237,1300,1300,1300,1300,0
20231017,112300,175524237,1300,1300,1300,1300,0
20231017,112200,175524237,1300,1300,1300,1300,30
20231017,112100,175485237,1300,1300,1300,1300,0
20231017,112000,175485237,1300,1300,1300,1300,0
20231017,111900,175485237,1300,1300,1300,1300,0
20231017,111800,175485237,1300,1300,1300,1300,0
20231017,111700,175485237,1300,1296,1300,1296,1600
20231017,111600,173407326,1296,1296,1296,1296,0
20231017,111500,173407326,1296,1296,1296,1296,3
20231017,111400,173403438,1296,1297,1297,1296,1356
20231017,111300,171644906,1298,1298,1298,1298,130
20231017,111200,171476166,1298,1298,1298,1298,1997
20231017,111100,168884060,1298,1298,1298,1298,50
20231017,111000,168819160,1298,1297,1298,1297,152
20231017,110900,168622014,1298,1296,1298,1296,439
20231017,110800,168052968,1296,1296,1296,1296,662
20231017,110700,167195016,1297,1297,1297,1297,1
20231017,110600,167193719,1297,1297,1297,1297,1156
20231017,110500,165694387,1298,1300,1300,1298,43
20231017,110400,165638489,1302,1302,1302,1302,1
20231017,110300,165637187,1298,1298,1298,1298,54
20231017,110200,165567095,1298,1300,1300,1297,14076
20231017,110100,147292489,1300,1300,1300,1300,200
20231017,110000,147032489,1303,1301,1303,1300,11117
20231017,105900,132580286,1301,1301,1301,1301,195
20231017,105800,132326591,1303,1303,1303,1303,268
20231017,105700,131977387,1305,1305,1305,1305,1
20231017,105600,131976082,1305,1305,1305,1305,0
20231017,105500,131976082,1305,1305,1305,1305,1
20231017,105400,131974777,1307,1307,1307,1307,0
20231017,105300,131974777,1307,1307,1307,1307,1
20231017,105200,131973470,1303,1303,1303,1303,0
20231017,105100,131973470,1303,1303,1303,1303,0
20231017,105000,131973470,1303,1304,1304,1303,1000
20231017,104900,130669791,1303,1303,1303,1303,100
20231017,104800,130539491,1303,1303,1303,1303,2632
20231017,104700,127109995,1300,1301,1301,1300,1050
20231017,104600,125744875,1300,1300,1300,1300,0
20231017,104500,125744875,1300,1300,1300,1300,0
20231017,104400,125744875,1300,1300,1300,1300,0
20231017,104300,125744875,1300,1300,1300,1300,0
20231017,104200,125744875,1300,1300,1300,1300,0
20231017,104100,125744875,1300,1300,1300,1300,0
20231017,104000,125744875,1300,1300,1300,1300,3
20231017,103900,125740975,1300,1300,1300,1300,150
20231017,103800,125545975,1300,1300,1300,1300,0
20231017,103700,125545975,1300,1300,1300,1300,0
20231017,103600,125545975,1300,1300,1300,1300,0
20231017,103500,125545975,1300,1301,1301,1300,1569
20231017,103400,123505706,1301,1302,1302,1301,1079
20231017,103300,122101627,1302,1302,1302,1302,400
20231017,103200,121580827,1301,1301,1302,1301,14
20231017,103100,121562611,1301,1301,1301,1300,1010
20231017,103000,120248736,1301,1302,1302,1301,3762
20231017,102900,115352612,1302,1302,1302,1302,100
20231017,102800,115222412,1303,1302,1303,1302,27
20231017,102700,115187248,1302,1303,1303,1302,330
20231017,102600,114757578,1303,1304,1304,1303,434
20231017,102500,114192013,1303,1304,1304,1303,130
20231017,102400,114022593,1304,1304,1304,1304,787
20231017,102300,112996345,1304,1305,1305,1304,1050
20231017,102200,111627016,1304,1304,1304,1304,74
20231017,102100,111530520,1305,1305,1305,1305,36
20231017,102000,111483540,1306,1306,1306,1306,0
20231017,101900,111483540,1306,1306,1306,1306,0
20231017,101800,111483540,1306,1306,1306,1306,2
20231017,101700,111480928,1303,1305,1305,1303,200
20231017,101600,111220326,1303,1303,1303,1303,0
20231017,101500,111220326,1303,1303,1303,1303,0
20231017,101400,111220326,1303,1303,1303,1303,0
20231017,101300,111220326,1303,1303,1303,1303,0
20231017,101200,111220326,1303,1303,1303,1303,0
20231017,101100,111220326,1303,1303,1303,1303,0
20231017,101000,111220326,1303,1303,1303,1303,38
20231017,100900,111170812,1301,1303,1303,1301,1509
20231017,100800,109205838,1303,1303,1303,1303,100
20231017,100700,109075538,1303,1305,1305,1303,972
20231017,100600,107807624,1305,1307,1307,1305,581
20231017,100500,107049367,1305,1305,1305,1305,20
20231017,100400,107023267,1305,1305,1305,1305,40
20231017,100300,106971067,1305,1305,1305,1305,657
20231017,100200,106113682,1308,1307,1308,1306,1014
20231017,100100,104788385,1308,1308,1308,1308,0
20231017,100000,104788385,1308,1308,1308,1308,0
20231017,095900,104788385,1308,1308,1308,1308,170
20231017,095800,104566025,1308,1308,1308,1308,790
20231017,095700,103532705,1309,1309,1309,1309,11
20231017,095600,103518306,1309,1310,1310,1309,23
20231017,095500,103488179,1315,1315,1315,1315,1
20231017,095400,103486864,1315,1315,1315,1308,3303
20231017,095300,99160404,1310,1310,1310,1310,0
20231017,095200,99160404,1310,1310,1310,1310,0
20231017,095100,99160404,1310,1311,1311,1310,500
20231017,095000,98505155,1311,1311,1311,1311,1
20231017,094900,98503844,1310,1310,1310,1310,0
20231017,094800,98503844,1310,1310,1310,1310,0
20231017,094700,98503844,1310,1310,1310,1310,0
20231017,094600,98503844,1310,1310,1310,1310,1155
20231017,094500,96990794,1316,1316,1316,1316,101
20231017,094400,96857878,1316,1315,1316,1315,1000
20231017,094300,95542048,1316,1316,1316,1316,0
20231017,094200,95542048,1316,1316,1316,1316,0
20231017,094100,95542048,1316,1316,1316,1316,100
20231017,094000,95410448,1310,1310,1310,1310,1
20231017,093900,95409138,1316,1316,1316,1316,96
20231017,093800,95282802,1317,1311,1317,1311,1247
20231017,093700,93647973,1317,1311,1317,1311,12
20231017,093600,93632235,1317,1317,1317,1317,68
20231017,093500,93542679,1313,1316,1317,1313,1110
20231017,093400,92084593,1317,1317,1317,1317,25
20231017,093300,92051668,1317,1317,1317,1317,113
20231017,093200,91902847,1317,1317,1317,1317,12
20231017,093100,91887043,1317,1318,1318,1317,535
20231017,093000,91182447,1319,1318,1319,1318,11
20231017,092900,91167948,1317,1320,1320,1317,1170
20231017,092800,89626548,1321,1321,1321,1321,171
20231017,092700,89400657,1323,1316,1324,1315,4559
20231017,092600,83392469,1316,1318,1318,1316,1520
20231017,092500,81389979,1321,1321,1323,1321,1043
20231017,092400,80010933,1323,1324,1324,1323,102
20231017,092300,79875985,1323,1323,1323,1322,930
20231017,092200,78645605,1323,1320,1323,1320,6302
20231017,092100,70326956,1319,1317,1319,1317,2538
20231017,092000,66980862,1317,1312,1317,1312,2302
20231017,091900,63959971,1312,1315,1315,1312,578
20231017,091800,63201168,1317,1317,1317,1317,5
20231017,091700,63194583,1318,1318,1318,1318,4
20231017,091600,63189311,1319,1314,1319,1313,1350
20231017,091500,61412937,1315,1316,1316,1315,457
20231017,091400,60811791,1317,1317,1319,1317,423
20231017,091300,60254698,1313,1319,1320,1313,1021
20231017,091200,58913745,1318,1320,1321,1318,1615
20231017,091100,56781582,1321,1323,1323,1319,598
20231017,091000,55990574,1323,1319,1324,1319,5287
20231017,090900,49011514,1319,1313,1319,1308,4044
20231017,090800,43697741,1313,1304,1313,1304,13431
20231017,090700,26135869,1303,1296,1303,1296,1109
20231017,090600,24691542,1303,1299,1303,1291,15119
20231017,090500,5034297,1289,1300,1300,1289,549
20231017,090400,4325778,1300,1300,1300,1300,2
20231017,090300,4323178,1302,1302,1302,1302,1002
20231017,090200,3018574,1304,1304,1304,1304,1
20231017,090100,3017270,1304,1287,1304,1286,1042
20231017,090000,1677181,1308,1284,1308,1284,1285