stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185900,253898209,1273,1273,1273,1273,3348
20231018,185800,253898209,1273,1273,1273,1273,0
20231018,185700,253898209,1273,1273,1273,1273,0
20231018,185600,253898209,1273,1273,1273,1273,0
20231018,185500,253898209,1273,1273,1273,1273,0
20231018,185400,253898209,1273,1273,1273,1273,0
20231018,185300,253898209,1273,1273,1273,1273,0
20231018,185200,253898209,1273,1273,1273,1273,0
20231018,185100,253898209,1273,1273,1273,1273,0
20231018,185000,253898209,1273,1273,1273,1273,0
20231018,184900,253898209,1273,1273,1273,1273,0
20231018,184800,253898209,1273,1273,1273,1273,0
20231018,184700,253898209,1273,1273,1273,1273,0
20231018,184600,253898209,1273,1273,1273,1273,0
20231018,184500,253898209,1273,1273,1273,1273,0
20231018,184400,253898209,1273,1273,1273,1273,0
20231018,184300,253898209,1273,1273,1273,1273,0
20231018,184200,253898209,1273,1273,1273,1273,0
20231018,184100,253898209,1273,1273,1273,1273,0
20231018,184000,253898209,1273,1273,1273,1273,0
20231018,183900,253898209,1273,1273,1273,1273,0
20231018,183800,253898209,1273,1273,1273,1273,0
20231018,183700,253898209,1273,1273,1273,1273,0
20231018,183600,253898209,1273,1273,1273,1273,0
20231018,183500,253898209,1273,1273,1273,1273,0
20231018,183400,253898209,1273,1273,1273,1273,0
20231018,183300,253898209,1273,1273,1273,1273,0
20231018,183200,253898209,1273,1273,1273,1273,0
20231018,183100,253898209,1273,1273,1273,1273,0
20231018,183000,253898209,1273,1273,1273,1273,0
20231018,182900,253898209,1273,1273,1273,1273,3348
20231018,182800,253898209,1273,1273,1273,1273,0
20231018,182700,253898209,1273,1273,1273,1273,0
20231018,182600,253898209,1273,1273,1273,1273,0
20231018,182500,253898209,1273,1273,1273,1273,0
20231018,182400,253898209,1273,1273,1273,1273,0
20231018,182300,253898209,1273,1273,1273,1273,0
20231018,182200,253898209,1273,1273,1273,1273,0
20231018,182100,253898209,1273,1273,1273,1273,0
20231018,182000,253898209,1273,1273,1273,1273,0
20231018,181900,253898209,1273,1273,1273,1273,0
20231018,181800,253898209,1273,1273,1273,1273,0
20231018,181700,253898209,1273,1273,1273,1273,0
20231018,181600,253898209,1273,1273,1273,1273,0
20231018,181500,253898209,1273,1273,1273,1273,0
20231018,181400,253898209,1273,1273,1273,1273,0
20231018,181300,253898209,1273,1273,1273,1273,0
20231018,181200,253898209,1273,1273,1273,1273,0
20231018,181100,253898209,1273,1273,1273,1273,0
20231018,181000,253898209,1273,1273,1273,1273,0
20231018,180900,253898209,1273,1273,1273,1273,0
20231018,180800,253898209,1273,1273,1273,1273,0
20231018,180700,253898209,1273,1273,1273,1273,0
20231018,180600,253898209,1273,1273,1273,1273,0
20231018,180500,253898209,1273,1273,1273,1273,0
20231018,180400,253898209,1273,1273,1273,1273,0
20231018,180300,253898209,1273,1273,1273,1273,0
20231018,180200,253898209,1273,1273,1273,1273,0
20231018,180100,253898209,1273,1273,1273,1273,0
20231018,180000,253898209,1273,1273,1273,1273,0
20231018,175900,253898209,1273,1273,1273,1273,3348
20231018,175800,253898209,1273,1273,1273,1273,0
20231018,175700,253898209,1273,1273,1273,1273,0
20231018,175600,253898209,1273,1273,1273,1273,0
20231018,175500,253898209,1273,1273,1273,1273,0
20231018,175400,253898209,1273,1273,1273,1273,0
20231018,175300,253898209,1273,1273,1273,1273,0
20231018,175200,253898209,1273,1273,1273,1273,0
20231018,175100,253898209,1273,1273,1273,1273,0
20231018,175000,253898209,1273,1273,1273,1273,0
20231018,174900,253898209,1273,1273,1273,1273,0
20231018,174800,253898209,1273,1273,1273,1273,0
20231018,174700,253898209,1273,1273,1273,1273,0
20231018,174600,253898209,1273,1273,1273,1273,0
20231018,174500,253898209,1273,1273,1273,1273,0
20231018,174400,253898209,1273,1273,1273,1273,0
20231018,174300,253898209,1273,1273,1273,1273,0
20231018,174200,253898209,1273,1273,1273,1273,0
20231018,174100,253898209,1273,1273,1273,1273,0
20231018,174000,253898209,1273,1273,1273,1273,0
20231018,173900,253898209,1273,1273,1273,1273,0
20231018,173800,253898209,1273,1273,1273,1273,0
20231018,173700,253898209,1273,1273,1273,1273,0
20231018,173600,253898209,1273,1273,1273,1273,0
20231018,173500,253898209,1273,1273,1273,1273,0
20231018,173400,253898209,1273,1273,1273,1273,0
20231018,173300,253898209,1273,1273,1273,1273,0
20231018,173200,253898209,1273,1273,1273,1273,0
20231018,173100,253898209,1273,1273,1273,1273,0
20231018,173000,253898209,1273,1273,1273,1273,0
20231018,172900,253898209,1273,1273,1273,1273,3348
20231018,172800,253898209,1273,1273,1273,1273,0
20231018,172700,253898209,1273,1273,1273,1273,0
20231018,172600,253898209,1273,1273,1273,1273,0
20231018,172500,253898209,1273,1273,1273,1273,0
20231018,172400,253898209,1273,1273,1273,1273,0
20231018,172300,253898209,1273,1273,1273,1273,0
20231018,172200,253898209,1273,1273,1273,1273,0
20231018,172100,253898209,1273,1273,1273,1273,0
20231018,172000,253898209,1273,1273,1273,1273,0
20231018,171900,253898209,1273,1273,1273,1273,0
20231018,171800,253898209,1273,1273,1273,1273,0
20231018,171700,253898209,1273,1273,1273,1273,0
20231018,171600,253898209,1273,1273,1273,1273,0
20231018,171500,253898209,1273,1273,1273,1273,0
20231018,171400,253898209,1273,1273,1273,1273,0
20231018,171300,253898209,1273,1273,1273,1273,0
20231018,171200,253898209,1273,1273,1273,1273,0
20231018,171100,253898209,1273,1273,1273,1273,0
20231018,171000,253898209,1273,1273,1273,1273,0
20231018,170900,253898209,1273,1273,1273,1273,0
20231018,170800,253898209,1273,1273,1273,1273,0
20231018,170700,253898209,1273,1273,1273,1273,0
20231018,170600,253898209,1273,1273,1273,1273,0
20231018,170500,253898209,1273,1273,1273,1273,0
20231018,170400,253898209,1273,1273,1273,1273,0
20231018,170300,253898209,1273,1273,1273,1273,0
20231018,170200,253898209,1273,1273,1273,1273,0
20231018,170100,253898209,1273,1273,1273,1273,0
20231018,170000,253898209,1273,1273,1273,1273,0
20231018,165900,253898209,1273,1273,1273,1273,3348
20231018,165800,253898209,1273,1273,1273,1273,0
20231018,165700,253898209,1273,1273,1273,1273,0
20231018,165600,253898209,1273,1273,1273,1273,0
20231018,165500,253898209,1273,1273,1273,1273,0
20231018,165400,253898209,1273,1273,1273,1273,0
20231018,165300,253898209,1273,1273,1273,1273,0
20231018,165200,253898209,1273,1273,1273,1273,0
20231018,165100,253898209,1273,1273,1273,1273,0
20231018,165000,253898209,1273,1273,1273,1273,0
20231018,164900,253898209,1273,1273,1273,1273,0
20231018,164800,253898209,1273,1273,1273,1273,0
20231018,164700,253898209,1273,1273,1273,1273,0
20231018,164600,253898209,1273,1273,1273,1273,0
20231018,164500,253898209,1273,1273,1273,1273,0
20231018,164400,253898209,1273,1273,1273,1273,0
20231018,164300,253898209,1273,1273,1273,1273,0
20231018,164200,253898209,1273,1273,1273,1273,0
20231018,164100,253898209,1273,1273,1273,1273,0
20231018,164000,253898209,1273,1273,1273,1273,0
20231018,163900,253898209,1273,1273,1273,1273,0
20231018,163800,253898209,1273,1273,1273,1273,0
20231018,163700,253898209,1273,1273,1273,1273,0
20231018,163600,253898209,1273,1273,1273,1273,0
20231018,163500,253898209,1273,1273,1273,1273,0
20231018,163400,253898209,1273,1273,1273,1273,0
20231018,163300,253898209,1273,1273,1273,1273,0
20231018,163200,253898209,1273,1273,1273,1273,0
20231018,163100,253898209,1273,1273,1273,1273,0
20231018,163000,253898209,1273,1273,1273,1273,0
20231018,162900,253898209,1273,1273,1273,1273,3348
20231018,162800,253898209,1273,1273,1273,1273,0
20231018,162700,253898209,1273,1273,1273,1273,0
20231018,162600,253898209,1273,1273,1273,1273,0
20231018,162500,253898209,1273,1273,1273,1273,0
20231018,162400,253898209,1273,1273,1273,1273,0
20231018,162300,253898209,1273,1273,1273,1273,0
20231018,162200,253898209,1273,1273,1273,1273,0
20231018,162100,253898209,1273,1273,1273,1273,0
20231018,162000,253898209,1273,1273,1273,1273,0
20231018,161900,253898209,1273,1273,1273,1273,0
20231018,161800,253898209,1273,1273,1273,1273,0
20231018,161700,253898209,1273,1273,1273,1273,0
20231018,161600,253898209,1273,1273,1273,1273,0
20231018,161500,253898209,1273,1273,1273,1273,0
20231018,161400,253898209,1273,1273,1273,1273,0
20231018,161300,253898209,1273,1273,1273,1273,0
20231018,161200,253898209,1273,1273,1273,1273,0
20231018,161100,253898209,1273,1273,1273,1273,0
20231018,161000,253898209,1273,1273,1273,1273,0
20231018,160900,253898209,1273,1273,1273,1273,0
20231018,160800,253898209,1273,1273,1273,1273,0
20231018,160700,253898209,1273,1273,1273,1273,0
20231018,160600,253898209,1273,1273,1273,1273,0
20231018,160500,253898209,1273,1273,1273,1273,0
20231018,160400,253898209,1273,1273,1273,1273,0
20231018,160300,253898209,1273,1273,1273,1273,0
20231018,160200,253898209,1273,1273,1273,1273,0
20231018,160100,253898209,1273,1273,1273,1273,0
20231018,160000,253898209,1273,1273,1273,1273,0
20231018,155900,253898209,1273,1273,1273,1273,3348
20231018,155800,253898209,1273,1273,1273,1273,0
20231018,155700,253898209,1273,1273,1273,1273,0
20231018,155600,253898209,1273,1273,1273,1273,0
20231018,155500,253898209,1273,1273,1273,1273,0
20231018,155400,253898209,1273,1273,1273,1273,0
20231018,155300,253898209,1273,1273,1273,1273,0
20231018,155200,253898209,1273,1273,1273,1273,0
20231018,155100,253898209,1273,1273,1273,1273,0
20231018,155000,253898209,1273,1273,1273,1273,0
20231018,154900,253898209,1273,1273,1273,1273,0
20231018,154800,253898209,1273,1273,1273,1273,0
20231018,154700,253898209,1273,1273,1273,1273,0
20231018,154600,253898209,1273,1273,1273,1273,0
20231018,154500,253898209,1273,1273,1273,1273,0
20231018,154400,253898209,1273,1273,1273,1273,0
20231018,154300,253898209,1273,1273,1273,1273,0
20231018,154200,253898209,1273,1273,1273,1273,0
20231018,154100,253898209,1273,1273,1273,1273,0
20231018,154000,253898209,1273,1273,1273,1273,0
20231018,153900,253898209,1273,1273,1273,1273,0
20231018,153800,253898209,1273,1273,1273,1273,0
20231018,153700,253898209,1273,1273,1273,1273,0
20231018,153600,253898209,1273,1273,1273,1273,0
20231018,153500,253898209,1273,1273,1273,1273,0
20231018,153400,253898209,1273,1273,1273,1273,0
20231018,153300,253898209,1273,1273,1273,1273,0
20231018,153200,253898209,1273,1273,1273,1273,0
20231018,153100,253898209,1273,1273,1273,1273,0
20231018,153000,253898209,1273,1273,1273,1273,3348
20231018,152900,249636205,1262,1262,1262,1262,0
20231018,152800,249636205,1262,1262,1262,1262,0
20231018,152700,249636205,1262,1262,1262,1262,0
20231018,152600,249636205,1262,1262,1262,1262,0
20231018,152500,249636205,1262,1262,1262,1262,0
20231018,152400,249636205,1262,1262,1262,1262,0
20231018,152300,249636205,1262,1262,1262,1262,0
20231018,152200,249636205,1262,1262,1262,1262,0
20231018,152100,249636205,1262,1262,1262,1262,0
20231018,152000,249636205,1262,1262,1262,1262,0
20231018,151900,249636205,1262,1263,1263,1262,380
20231018,151800,249156266,1263,1262,1263,1262,478
20231018,151700,248552904,1262,1262,1262,1262,224
20231018,151600,248270216,1263,1263,1263,1263,0
20231018,151500,248270216,1263,1262,1263,1262,7
20231018,151400,248261377,1263,1263,1263,1263,8
20231018,151300,248251273,1264,1264,1264,1264,5
20231018,151200,248244953,1264,1265,1265,1264,101
20231018,151100,248117189,1264,1264,1264,1264,1
20231018,151000,248115925,1266,1262,1266,1262,484
20231018,150900,247505109,1262,1262,1262,1262,16
20231018,150800,247484917,1260,1262,1262,1260,5950
20231018,150700,239980388,1262,1262,1262,1262,0
20231018,150600,239980388,1262,1262,1262,1262,0
20231018,150500,239980388,1262,1263,1263,1262,4
20231018,150400,239975337,1262,1263,1263,1262,4952
20231018,150300,233722798,1263,1266,1266,1263,4217
20231018,150200,228395221,1266,1266,1266,1266,0
20231018,150100,228395221,1266,1266,1266,1266,10
20231018,150000,228382561,1266,1264,1266,1264,399
20231018,145900,227878219,1265,1265,1265,1265,1058
20231018,145800,226539849,1265,1265,1265,1265,1872
20231018,145700,224171769,1265,1265,1265,1265,10
20231018,145600,224159119,1265,1265,1265,1265,0
20231018,145500,224159119,1265,1265,1265,1265,450
20231018,145400,223589869,1266,1266,1266,1266,10
20231018,145300,223577209,1266,1266,1266,1266,1
20231018,145200,223575943,1264,1264,1264,1264,0
20231018,145100,223575943,1264,1264,1264,1264,600
20231018,145000,222817543,1264,1264,1264,1264,0
20231018,144900,222817543,1264,1264,1264,1264,0
20231018,144800,222817543,1264,1264,1264,1264,0
20231018,144700,222817543,1264,1264,1264,1264,59
20231018,144600,222742967,1264,1264,1264,1264,0
20231018,144500,222742967,1264,1266,1266,1264,211
20231018,144400,222476241,1264,1264,1264,1264,0
20231018,144300,222476241,1264,1264,1264,1264,166
20231018,144200,222266417,1263,1263,1263,1263,51
20231018,144100,222202004,1264,1264,1264,1264,1
20231018,144000,222200740,1264,1264,1264,1264,100
20231018,143900,222074340,1264,1264,1264,1264,2110
20231018,143800,219407300,1264,1264,1264,1264,631
20231018,143700,218609716,1263,1263,1263,1263,0
20231018,143600,218609716,1263,1263,1263,1263,0
20231018,143500,218609716,1263,1263,1263,1263,0
20231018,143400,218609716,1263,1262,1263,1262,337
20231018,143300,218184089,1262,1262,1262,1262,0
20231018,143200,218184089,1262,1262,1262,1262,414
20231018,143100,217661621,1262,1262,1262,1262,1004
20231018,143000,216394573,1262,1261,1262,1261,2
20231018,142900,216392050,1261,1261,1261,1261,0
20231018,142800,216392050,1261,1261,1261,1261,0
20231018,142700,216392050,1261,1261,1261,1261,46
20231018,142600,216334044,1261,1261,1261,1261,173
20231018,142500,216115891,1261,1261,1261,1261,210
20231018,142400,215851081,1261,1262,1262,1261,75
20231018,142300,215756502,1262,1261,1262,1260,1978
20231018,142200,213264068,1261,1261,1261,1261,3
20231018,142100,213260285,1260,1264,1264,1260,15519
20231018,142000,193682856,1264,1264,1264,1264,200
20231018,141900,193430056,1265,1265,1265,1264,165
20231018,141800,193221419,1265,1265,1265,1265,1
20231018,141700,193220154,1265,1266,1266,1265,825
20231018,141600,192176524,1266,1267,1267,1266,7405
20231018,141500,182801691,1267,1267,1267,1267,0
20231018,141400,182801691,1267,1267,1267,1267,40
20231018,141300,182751011,1269,1269,1269,1269,0
20231018,141200,182751011,1269,1269,1269,1269,0
20231018,141100,182751011,1269,1269,1269,1269,0
20231018,141000,182751011,1269,1269,1269,1269,0
20231018,140900,182751011,1269,1269,1269,1269,0
20231018,140800,182751011,1269,1269,1269,1269,0
20231018,140700,182751011,1269,1269,1269,1269,5
20231018,140600,182744666,1267,1267,1267,1267,0
20231018,140500,182744666,1267,1267,1267,1267,0
20231018,140400,182744666,1267,1267,1267,1267,0
20231018,140300,182744666,1267,1269,1269,1267,350
20231018,140200,182301198,1269,1269,1269,1269,1
20231018,140100,182299929,1269,1269,1269,1267,4
20231018,140000,182294855,1269,1269,1269,1269,50
20231018,135900,182231405,1269,1269,1269,1269,50
20231018,135800,182167955,1267,1270,1270,1267,2745
20231018,135700,178689935,1270,1270,1270,1270,2
20231018,135600,178687395,1267,1268,1268,1267,9263
20231018,135500,166944070,1270,1270,1270,1270,302
20231018,135400,166560530,1269,1270,1270,1269,161
20231018,135300,166356210,1270,1270,1270,1270,4
20231018,135200,166351130,1270,1270,1270,1270,0
20231018,135100,166351130,1270,1270,1270,1270,2
20231018,135000,166348590,1270,1270,1270,1270,67
20231018,134900,166263500,1269,1269,1269,1269,0
20231018,134800,166263500,1269,1269,1269,1269,0
20231018,134700,166263500,1269,1270,1270,1269,175
20231018,134600,166041375,1270,1270,1270,1270,1
20231018,134500,166040105,1269,1269,1269,1269,8
20231018,134400,166029953,1270,1270,1270,1270,0
20231018,134300,166029953,1270,1270,1270,1270,1
20231018,134200,166028683,1269,1269,1269,1269,0
20231018,134100,166028683,1269,1269,1269,1269,8
20231018,134000,166018531,1270,1270,1270,1270,8
20231018,133900,166008371,1270,1270,1270,1270,0
20231018,133800,166008371,1270,1270,1270,1270,8
20231018,133700,165998211,1270,1270,1270,1270,0
20231018,133600,165998211,1270,1270,1270,1270,0
20231018,133500,165998211,1270,1270,1270,1270,0
20231018,133400,165998211,1270,1270,1270,1270,0
20231018,133300,165998211,1270,1269,1270,1269,130
20231018,133200,165833201,1269,1269,1269,1269,0
20231018,133100,165833201,1269,1269,1269,1269,0
20231018,133000,165833201,1269,1271,1271,1269,753
20231018,132900,164876844,1271,1271,1271,1271,22
20231018,132800,164848882,1271,1271,1271,1271,20
20231018,132700,164823462,1271,1269,1272,1269,185
20231018,132600,164588627,1269,1269,1269,1269,0
20231018,132500,164588627,1269,1269,1269,1269,0
20231018,132400,164588627,1269,1269,1269,1269,0
20231018,132300,164588627,1269,1269,1269,1269,61
20231018,132200,164511218,1269,1269,1269,1269,77
20231018,132100,164413505,1268,1268,1268,1268,0
20231018,132000,164413505,1268,1268,1268,1268,70
20231018,131900,164324745,1268,1268,1268,1268,70
20231018,131800,164235985,1269,1269,1269,1269,0
20231018,131700,164235985,1269,1269,1269,1269,157
20231018,131600,164036752,1269,1269,1269,1269,78
20231018,131500,163937770,1268,1268,1268,1268,1300
20231018,131400,162289370,1268,1268,1269,1268,795
20231018,131300,161281309,1269,1269,1269,1269,20
20231018,131200,161255929,1269,1269,1269,1269,7
20231018,131100,161247046,1269,1269,1269,1269,20
20231018,131000,161221666,1268,1268,1268,1268,1096
20231018,130900,159831938,1268,1268,1268,1268,0
20231018,130800,159831938,1268,1270,1270,1268,6438
20231018,130700,151659479,1272,1272,1272,1270,487
20231018,130600,151040825,1272,1272,1272,1272,3
20231018,130500,151037009,1272,1272,1272,1272,0
20231018,130400,151037009,1272,1272,1272,1272,3
20231018,130300,151033193,1270,1270,1270,1270,0
20231018,130200,151033193,1270,1270,1270,1270,5
20231018,130100,151026843,1270,1272,1272,1270,180
20231018,130000,150798043,1272,1272,1272,1272,102
20231018,125900,150668299,1272,1272,1272,1272,5
20231018,125800,150661939,1272,1272,1272,1272,1
20231018,125700,150660667,1271,1271,1271,1271,0
20231018,125600,150660667,1271,1271,1271,1271,50
20231018,125500,150597117,1272,1272,1272,1272,20
20231018,125400,150571677,1271,1272,1272,1271,150
20231018,125300,150380977,1271,1271,1271,1271,0
20231018,125200,150380977,1271,1271,1271,1271,20
20231018,125100,150355557,1272,1271,1272,1271,20
20231018,125000,150330125,1271,1271,1271,1271,0
20231018,124900,150330125,1271,1271,1271,1271,0
20231018,124800,150330125,1271,1271,1271,1271,8
20231018,124700,150319957,1270,1270,1270,1270,1000
20231018,124600,149049957,1272,1272,1272,1272,0
20231018,124500,149049957,1272,1272,1272,1272,90
20231018,124400,148935477,1272,1272,1272,1272,5
20231018,124300,148929117,1272,1272,1272,1272,0
20231018,124200,148929117,1272,1272,1272,1272,0
20231018,124100,148929117,1272,1272,1272,1272,0
20231018,124000,148929117,1272,1272,1272,1272,0
20231018,123900,148929117,1272,1272,1272,1272,198
20231018,123800,148677261,1273,1272,1273,1272,655
20231018,123700,147844100,1272,1272,1272,1272,0
20231018,123600,147844100,1272,1272,1272,1272,128
20231018,123500,147681284,1272,1272,1272,1272,10
20231018,123400,147668564,1272,1272,1272,1272,4
20231018,123300,147663476,1271,1271,1271,1271,1
20231018,123200,147662205,1272,1271,1272,1271,71
20231018,123100,147571963,1271,1271,1271,1271,80
20231018,123000,147470283,1271,1271,1271,1271,1
20231018,122900,147469012,1270,1270,1270,1270,0
20231018,122800,147469012,1270,1270,1270,1270,300
20231018,122700,147088012,1270,1270,1270,1270,0
20231018,122600,147088012,1270,1271,1271,1270,6746
20231018,122500,138515208,1273,1273,1273,1273,0
20231018,122400,138515208,1273,1273,1273,1273,1
20231018,122300,138513935,1273,1273,1273,1273,0
20231018,122200,138513935,1273,1273,1273,1273,1
20231018,122100,138512662,1272,1272,1272,1272,0
20231018,122000,138512662,1272,1272,1272,1272,0
20231018,121900,138512662,1272,1273,1273,1272,186
20231018,121800,138275895,1273,1271,1273,1271,10
20231018,121700,138263183,1272,1272,1272,1272,1
20231018,121600,138261911,1272,1273,1273,1272,201
20231018,121500,138006237,1273,1273,1273,1273,0
20231018,121400,138006237,1273,1273,1273,1273,10
20231018,121300,137993507,1273,1273,1273,1272,139
20231018,121200,137816687,1273,1273,1273,1273,1
20231018,121100,137815414,1273,1273,1273,1273,3
20231018,121000,137811595,1273,1273,1273,1273,143
20231018,120900,137629556,1273,1273,1273,1273,471
20231018,120800,137029973,1273,1273,1273,1273,3
20231018,120700,137026154,1273,1273,1273,1273,1
20231018,120600,137024881,1273,1272,1273,1272,800
20231018,120500,136007280,1272,1268,1272,1268,1625
20231018,120400,133945002,1269,1269,1269,1269,0
20231018,120300,133945002,1269,1269,1269,1269,0
20231018,120200,133945002,1269,1268,1269,1268,6
20231018,120100,133937393,1269,1269,1269,1269,1
20231018,120000,133936124,1269,1269,1269,1269,0
20231018,115900,133936124,1269,1269,1269,1269,0
20231018,115800,133936124,1269,1269,1269,1269,25
20231018,115700,133904399,1267,1267,1267,1267,0
20231018,115600,133904399,1267,1267,1267,1267,27
20231018,115500,133870190,1267,1267,1267,1267,0
20231018,115400,133870190,1267,1267,1267,1267,0
20231018,115300,133870190,1267,1267,1267,1267,20
20231018,115200,133844850,1269,1269,1269,1269,0
20231018,115100,133844850,1269,1269,1269,1269,50
20231018,115000,133781400,1267,1268,1268,1267,190
20231018,114900,133540650,1267,1267,1267,1267,0
20231018,114800,133540650,1267,1267,1267,1267,0
20231018,114700,133540650,1267,1267,1267,1267,9
20231018,114600,133529247,1268,1268,1268,1268,0
20231018,114500,133529247,1268,1268,1268,1268,22
20231018,114400,133501351,1268,1268,1268,1268,0
20231018,114300,133501351,1268,1268,1268,1268,0
20231018,114200,133501351,1268,1268,1268,1268,0
20231018,114100,133501351,1268,1268,1268,1268,6
20231018,114000,133493743,1268,1268,1268,1268,30
20231018,113900,133455703,1267,1267,1267,1267,0
20231018,113800,133455703,1267,1268,1268,1267,31
20231018,113700,133416425,1268,1267,1268,1267,320
20231018,113600,133010965,1268,1269,1269,1268,4194
20231018,113500,127690281,1270,1270,1270,1270,1
20231018,113400,127689011,1269,1269,1269,1269,50
20231018,113300,127625561,1269,1269,1269,1269,0
20231018,113200,127625561,1269,1269,1269,1269,51
20231018,113100,127560842,1269,1269,1269,1269,0
20231018,113000,127560842,1269,1269,1269,1269,790
20231018,112900,126558332,1269,1269,1269,1269,20
20231018,112800,126532952,1270,1270,1270,1270,50
20231018,112700,126469452,1268,1269,1269,1268,2140
20231018,112600,123755792,1269,1269,1269,1269,801
20231018,112500,122739323,1270,1270,1270,1270,10
20231018,112400,122726623,1270,1270,1270,1270,0
20231018,112300,122726623,1270,1270,1270,1270,3
20231018,112200,122722813,1270,1270,1270,1270,0
20231018,112100,122722813,1270,1270,1270,1270,0
20231018,112000,122722813,1270,1270,1270,1270,28
20231018,111900,122687253,1270,1270,1270,1270,30
20231018,111800,122649153,1270,1270,1270,1270,0
20231018,111700,122649153,1270,1270,1270,1270,0
20231018,111600,122649153,1270,1270,1270,1270,0
20231018,111500,122649153,1270,1270,1270,1270,200
20231018,111400,122395153,1272,1272,1272,1272,0
20231018,111300,122395153,1272,1272,1272,1271,73
20231018,111200,122302368,1273,1273,1273,1273,0
20231018,111100,122302368,1273,1273,1273,1273,24
20231018,111000,122271816,1273,1273,1273,1273,0
20231018,110900,122271816,1273,1273,1273,1273,1
20231018,110800,122270543,1271,1271,1271,1271,0
20231018,110700,122270543,1271,1271,1271,1271,0
20231018,110600,122270543,1271,1271,1271,1271,587
20231018,110500,121524466,1271,1271,1271,1271,0
20231018,110400,121524466,1271,1271,1271,1271,21
20231018,110300,121497775,1271,1271,1271,1271,15
20231018,110200,121478710,1270,1270,1270,1270,100
20231018,110100,121351710,1268,1268,1268,1268,0
20231018,110000,121351710,1268,1268,1268,1268,0
20231018,105900,121351710,1268,1268,1268,1268,0
20231018,105800,121351710,1268,1268,1268,1268,0
20231018,105700,121351710,1268,1268,1268,1268,0
20231018,105600,121351710,1268,1268,1268,1268,425
20231018,105500,120812810,1269,1271,1271,1269,3273
20231018,105400,116657020,1271,1271,1271,1271,0
20231018,105300,116657020,1271,1271,1271,1271,0
20231018,105200,116657020,1271,1271,1271,1271,0
20231018,105100,116657020,1271,1271,1271,1271,0
20231018,105000,116657020,1271,1271,1271,1271,0
20231018,104900,116657020,1271,1271,1271,1271,0
20231018,104800,116657020,1271,1271,1271,1271,0
20231018,104700,116657020,1271,1271,1271,1271,100
20231018,104600,116529920,1270,1270,1270,1270,0
20231018,104500,116529920,1270,1270,1270,1270,0
20231018,104400,116529920,1270,1272,1272,1270,5000
20231018,104300,110178302,1273,1273,1273,1273,10
20231018,104200,110165572,1273,1273,1273,1273,208
20231018,104100,109900788,1273,1273,1273,1273,0
20231018,104000,109900788,1273,1273,1273,1273,300
20231018,103900,109518888,1273,1273,1273,1273,0
20231018,103800,109518888,1273,1273,1273,1273,0
20231018,103700,109518888,1273,1273,1273,1273,20
20231018,103600,109493428,1273,1273,1273,1273,0
20231018,103500,109493428,1273,1273,1273,1273,50
20231018,103400,109429778,1270,1271,1271,1270,38
20231018,103300,109381516,1271,1271,1271,1271,0
20231018,103200,109381516,1271,1271,1271,1271,661
20231018,103100,108541385,1273,1272,1273,1271,12
20231018,103000,108526119,1273,1273,1273,1273,0
20231018,102900,108526119,1273,1273,1273,1273,38
20231018,102800,108477745,1273,1273,1273,1273,1
20231018,102700,108476472,1271,1272,1272,1271,500
20231018,102600,107840935,1273,1273,1273,1273,18
20231018,102500,107818021,1273,1273,1273,1273,218
20231018,102400,107540507,1273,1272,1273,1272,98
20231018,102300,107415785,1272,1272,1272,1272,59
20231018,102200,107340737,1272,1272,1272,1272,14
20231018,102100,107322929,1272,1272,1272,1272,0
20231018,102000,107322929,1272,1272,1272,1272,5
20231018,101900,107316569,1272,1272,1272,1272,325
20231018,101800,106903169,1267,1267,1267,1267,0
20231018,101700,106903169,1267,1267,1267,1267,0
20231018,101600,106903169,1267,1267,1267,1267,5
20231018,101500,106896834,1272,1272,1272,1272,10
20231018,101400,106884114,1272,1272,1272,1272,1
20231018,101300,106882842,1272,1267,1272,1266,2632
20231018,101200,103549162,1267,1272,1274,1267,7367
20231018,101100,94200093,1272,1271,1272,1266,1347
20231018,101000,92492193,1271,1271,1271,1271,101
20231018,100900,92363822,1272,1272,1272,1272,100
20231018,100800,92236622,1273,1273,1273,1273,157
20231018,100700,92036761,1273,1268,1273,1266,3001
20231018,100600,88235236,1267,1267,1267,1267,0
20231018,100500,88235236,1267,1267,1267,1267,20
20231018,100400,88209896,1277,1267,1277,1267,1588
20231018,100300,86197890,1270,1270,1270,1266,3593
20231018,100200,81642416,1270,1271,1271,1269,159
20231018,100100,81440442,1271,1272,1273,1270,6533
20231018,100000,73138207,1273,1276,1276,1271,8096
20231018,095900,62830422,1274,1278,1278,1274,879
20231018,095800,61709499,1277,1277,1277,1277,100
20231018,095700,61581799,1278,1278,1278,1278,0
20231018,095600,61581799,1278,1278,1278,1278,11
20231018,095500,61567741,1278,1278,1278,1278,1
20231018,095400,61566463,1278,1281,1281,1277,1866
20231018,095300,59178007,1282,1286,1286,1282,6379
20231018,095200,50998091,1284,1286,1286,1284,1622
20231018,095100,48915423,1286,1287,1287,1286,22
20231018,095000,48887130,1287,1287,1287,1287,0
20231018,094900,48887130,1287,1284,1287,1282,2587
20231018,094800,45567998,1284,1287,1287,1284,87
20231018,094700,45456032,1287,1287,1287,1287,1
20231018,094600,45454745,1287,1287,1287,1287,10
20231018,094500,45441875,1289,1289,1289,1289,0
20231018,094400,45441875,1289,1289,1289,1289,0
20231018,094300,45441875,1289,1289,1289,1289,0
20231018,094200,45441875,1289,1289,1289,1289,0
20231018,094100,45441875,1289,1282,1290,1282,4648
20231018,094000,39453389,1286,1287,1287,1286,73
20231018,093900,39359509,1283,1285,1288,1283,4790
20231018,093800,33209035,1287,1290,1290,1287,31
20231018,093700,33169105,1290,1290,1290,1290,2
20231018,093600,33166525,1290,1285,1290,1285,6
20231018,093500,33158810,1290,1290,1290,1290,0
20231018,093400,33158810,1290,1290,1290,1290,5
20231018,093300,33152360,1290,1287,1290,1287,279
20231018,093200,32792707,1287,1287,1287,1284,1161
20231018,093100,31301551,1287,1287,1287,1287,112
20231018,093000,31157407,1287,1287,1287,1287,51
20231018,092900,31091770,1287,1287,1287,1287,1249
20231018,092800,29484307,1287,1287,1287,1287,12
20231018,092700,29468863,1285,1281,1285,1281,9232
20231018,092600,17640639,1281,1281,1284,1281,38
20231018,092500,17591958,1281,1284,1284,1281,430
20231018,092400,17041068,1284,1281,1284,1281,55
20231018,092300,16970610,1281,1280,1281,1280,1518
20231018,092200,15027544,1280,1280,1280,1280,17
20231018,092100,15005784,1280,1281,1281,1280,466
20231018,092000,14409227,1283,1283,1283,1281,90
20231018,091900,14293917,1284,1283,1284,1281,102
20231018,091800,14163128,1284,1283,1284,1283,214
20231018,091700,13888559,1283,1283,1283,1283,28
20231018,091600,13852635,1284,1285,1285,1284,65
20231018,091500,13769115,1285,1285,1285,1285,0
20231018,091400,13769115,1285,1285,1285,1285,6
20231018,091300,13761405,1286,1288,1288,1285,200
20231018,091200,13504395,1287,1288,1288,1287,3206
20231018,091100,9378272,1289,1289,1289,1289,0
20231018,091000,9378272,1289,1288,1290,1288,698
20231018,090900,8478101,1290,1290,1290,1289,383
20231018,090800,7984287,1293,1293,1293,1293,140
20231018,090700,7803267,1293,1293,1293,1293,419
20231018,090600,7261500,1293,1290,1293,1290,3736
20231018,090500,2436279,1288,1290,1290,1288,107
20231018,090400,2298353,1290,1280,1290,1280,4
20231018,090300,2293203,1292,1292,1292,1292,1
20231018,090200,2291911,1293,1293,1293,1293,30
20231018,090100,2253121,1293,1294,1294,1279,6
20231018,090000,2245418,1280,1286,1286,1280,1747