stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185700,304758344,1225,1225,1225,1225,3284
20231019,185600,304758344,1225,1225,1225,1225,0
20231019,185500,304758344,1225,1225,1225,1225,0
20231019,185400,304758344,1225,1225,1225,1225,0
20231019,185300,304758344,1225,1225,1225,1225,0
20231019,185200,304758344,1225,1225,1225,1225,0
20231019,185100,304758344,1225,1225,1225,1225,0
20231019,185000,304758344,1225,1225,1225,1225,0
20231019,184900,304758344,1225,1225,1225,1225,0
20231019,184800,304758344,1225,1225,1225,1225,0
20231019,184700,304758344,1225,1225,1225,1225,0
20231019,184600,304758344,1225,1225,1225,1225,0
20231019,184500,304758344,1225,1225,1225,1225,0
20231019,184400,304758344,1225,1225,1225,1225,0
20231019,184300,304758344,1225,1225,1225,1225,0
20231019,184200,304758344,1225,1225,1225,1225,0
20231019,184100,304758344,1225,1225,1225,1225,0
20231019,184000,304758344,1225,1225,1225,1225,0
20231019,183900,304758344,1225,1225,1225,1225,0
20231019,183800,304758344,1225,1225,1225,1225,0
20231019,183700,304758344,1225,1225,1225,1225,0
20231019,183600,304758344,1225,1225,1225,1225,0
20231019,183500,304758344,1225,1225,1225,1225,0
20231019,183400,304758344,1225,1225,1225,1225,0
20231019,183300,304758344,1225,1225,1225,1225,0
20231019,183200,304758344,1225,1225,1225,1225,0
20231019,183100,304758344,1225,1225,1225,1225,0
20231019,183000,304758344,1225,1225,1225,1225,0
20231019,182900,304758344,1225,1225,1225,1225,0
20231019,182800,304758344,1225,1225,1225,1225,0
20231019,182700,304758344,1225,1225,1225,1225,3284
20231019,182600,304758344,1225,1225,1225,1225,0
20231019,182500,304758344,1225,1225,1225,1225,0
20231019,182400,304758344,1225,1225,1225,1225,0
20231019,182300,304758344,1225,1225,1225,1225,0
20231019,182200,304758344,1225,1225,1225,1225,0
20231019,182100,304758344,1225,1225,1225,1225,0
20231019,182000,304758344,1225,1225,1225,1225,0
20231019,181900,304758344,1225,1225,1225,1225,0
20231019,181800,304758344,1225,1225,1225,1225,0
20231019,181700,304758344,1225,1225,1225,1225,0
20231019,181600,304758344,1225,1225,1225,1225,0
20231019,181500,304758344,1225,1225,1225,1225,0
20231019,181400,304758344,1225,1225,1225,1225,0
20231019,181300,304758344,1225,1225,1225,1225,0
20231019,181200,304758344,1225,1225,1225,1225,0
20231019,181100,304758344,1225,1225,1225,1225,0
20231019,181000,304758344,1225,1225,1225,1225,0
20231019,180900,304758344,1225,1225,1225,1225,0
20231019,180800,304758344,1225,1225,1225,1225,0
20231019,180700,304758344,1225,1225,1225,1225,0
20231019,180600,304758344,1225,1225,1225,1225,0
20231019,180500,304758344,1225,1225,1225,1225,0
20231019,180400,304758344,1225,1225,1225,1225,0
20231019,180300,304758344,1225,1225,1225,1225,0
20231019,180200,304758344,1225,1225,1225,1225,0
20231019,180100,304758344,1225,1225,1225,1225,0
20231019,180000,304758344,1225,1225,1225,1225,0
20231019,175900,304758344,1225,1225,1225,1225,0
20231019,175800,304758344,1225,1225,1225,1225,0
20231019,175700,304758344,1225,1225,1225,1225,3284
20231019,175600,304758344,1225,1225,1225,1225,0
20231019,175500,304758344,1225,1225,1225,1225,0
20231019,175400,304758344,1225,1225,1225,1225,0
20231019,175300,304758344,1225,1225,1225,1225,0
20231019,175200,304758344,1225,1225,1225,1225,0
20231019,175100,304758344,1225,1225,1225,1225,0
20231019,175000,304758344,1225,1225,1225,1225,0
20231019,174900,304758344,1225,1225,1225,1225,0
20231019,174800,304758344,1225,1225,1225,1225,0
20231019,174700,304758344,1225,1225,1225,1225,0
20231019,174600,304758344,1225,1225,1225,1225,0
20231019,174500,304758344,1225,1225,1225,1225,0
20231019,174400,304758344,1225,1225,1225,1225,0
20231019,174300,304758344,1225,1225,1225,1225,0
20231019,174200,304758344,1225,1225,1225,1225,0
20231019,174100,304758344,1225,1225,1225,1225,0
20231019,174000,304758344,1225,1225,1225,1225,0
20231019,173900,304758344,1225,1225,1225,1225,0
20231019,173800,304758344,1225,1225,1225,1225,0
20231019,173700,304758344,1225,1225,1225,1225,0
20231019,173600,304758344,1225,1225,1225,1225,0
20231019,173500,304758344,1225,1225,1225,1225,0
20231019,173400,304758344,1225,1225,1225,1225,0
20231019,173300,304758344,1225,1225,1225,1225,0
20231019,173200,304758344,1225,1225,1225,1225,0
20231019,173100,304758344,1225,1225,1225,1225,0
20231019,173000,304758344,1225,1225,1225,1225,0
20231019,172900,304758344,1225,1225,1225,1225,0
20231019,172800,304758344,1225,1225,1225,1225,0
20231019,172700,304758344,1225,1225,1225,1225,3284
20231019,172600,304758344,1225,1225,1225,1225,0
20231019,172500,304758344,1225,1225,1225,1225,0
20231019,172400,304758344,1225,1225,1225,1225,0
20231019,172300,304758344,1225,1225,1225,1225,0
20231019,172200,304758344,1225,1225,1225,1225,0
20231019,172100,304758344,1225,1225,1225,1225,0
20231019,172000,304758344,1225,1225,1225,1225,0
20231019,171900,304758344,1225,1225,1225,1225,0
20231019,171800,304758344,1225,1225,1225,1225,0
20231019,171700,304758344,1225,1225,1225,1225,0
20231019,171600,304758344,1225,1225,1225,1225,0
20231019,171500,304758344,1225,1225,1225,1225,0
20231019,171400,304758344,1225,1225,1225,1225,0
20231019,171300,304758344,1225,1225,1225,1225,0
20231019,171200,304758344,1225,1225,1225,1225,0
20231019,171100,304758344,1225,1225,1225,1225,0
20231019,171000,304758344,1225,1225,1225,1225,0
20231019,170900,304758344,1225,1225,1225,1225,0
20231019,170800,304758344,1225,1225,1225,1225,0
20231019,170700,304758344,1225,1225,1225,1225,0
20231019,170600,304758344,1225,1225,1225,1225,0
20231019,170500,304758344,1225,1225,1225,1225,0
20231019,170400,304758344,1225,1225,1225,1225,0
20231019,170300,304758344,1225,1225,1225,1225,0
20231019,170200,304758344,1225,1225,1225,1225,0
20231019,170100,304758344,1225,1225,1225,1225,0
20231019,170000,304758344,1225,1225,1225,1225,0
20231019,165900,304758344,1225,1225,1225,1225,0
20231019,165800,304758344,1225,1225,1225,1225,0
20231019,165700,304758344,1225,1225,1225,1225,3284
20231019,165600,304758344,1225,1225,1225,1225,0
20231019,165500,304758344,1225,1225,1225,1225,0
20231019,165400,304758344,1225,1225,1225,1225,0
20231019,165300,304758344,1225,1225,1225,1225,0
20231019,165200,304758344,1225,1225,1225,1225,0
20231019,165100,304758344,1225,1225,1225,1225,0
20231019,165000,304758344,1225,1225,1225,1225,0
20231019,164900,304758344,1225,1225,1225,1225,0
20231019,164800,304758344,1225,1225,1225,1225,0
20231019,164700,304758344,1225,1225,1225,1225,0
20231019,164600,304758344,1225,1225,1225,1225,0
20231019,164500,304758344,1225,1225,1225,1225,0
20231019,164400,304758344,1225,1225,1225,1225,0
20231019,164300,304758344,1225,1225,1225,1225,0
20231019,164200,304758344,1225,1225,1225,1225,0
20231019,164100,304758344,1225,1225,1225,1225,0
20231019,164000,304758344,1225,1225,1225,1225,0
20231019,163900,304758344,1225,1225,1225,1225,0
20231019,163800,304758344,1225,1225,1225,1225,0
20231019,163700,304758344,1225,1225,1225,1225,0
20231019,163600,304758344,1225,1225,1225,1225,0
20231019,163500,304758344,1225,1225,1225,1225,0
20231019,163400,304758344,1225,1225,1225,1225,0
20231019,163300,304758344,1225,1225,1225,1225,0
20231019,163200,304758344,1225,1225,1225,1225,0
20231019,163100,304758344,1225,1225,1225,1225,0
20231019,163000,304758344,1225,1225,1225,1225,0
20231019,162900,304758344,1225,1225,1225,1225,0
20231019,162800,304758344,1225,1225,1225,1225,0
20231019,162700,304758344,1225,1225,1225,1225,3284
20231019,162600,304758344,1225,1225,1225,1225,0
20231019,162500,304758344,1225,1225,1225,1225,0
20231019,162400,304758344,1225,1225,1225,1225,0
20231019,162300,304758344,1225,1225,1225,1225,0
20231019,162200,304758344,1225,1225,1225,1225,0
20231019,162100,304758344,1225,1225,1225,1225,0
20231019,162000,304758344,1225,1225,1225,1225,0
20231019,161900,304758344,1225,1225,1225,1225,0
20231019,161800,304758344,1225,1225,1225,1225,0
20231019,161700,304758344,1225,1225,1225,1225,0
20231019,161600,304758344,1225,1225,1225,1225,0
20231019,161500,304758344,1225,1225,1225,1225,0
20231019,161400,304758344,1225,1225,1225,1225,0
20231019,161300,304758344,1225,1225,1225,1225,0
20231019,161200,304758344,1225,1225,1225,1225,0
20231019,161100,304758344,1225,1225,1225,1225,0
20231019,161000,304758344,1225,1225,1225,1225,0
20231019,160900,304758344,1225,1225,1225,1225,0
20231019,160800,304758344,1225,1225,1225,1225,0
20231019,160700,304758344,1225,1225,1225,1225,0
20231019,160600,304758344,1225,1225,1225,1225,0
20231019,160500,304758344,1225,1225,1225,1225,0
20231019,160400,304758344,1225,1225,1225,1225,0
20231019,160300,304758344,1225,1225,1225,1225,0
20231019,160200,304758344,1225,1225,1225,1225,0
20231019,160100,304758344,1225,1225,1225,1225,0
20231019,160000,304758344,1225,1225,1225,1225,0
20231019,155900,304758344,1225,1225,1225,1225,0
20231019,155800,304758344,1225,1225,1225,1225,0
20231019,155700,304758344,1225,1225,1225,1225,3284
20231019,155600,304758344,1225,1225,1225,1225,0
20231019,155500,304758344,1225,1225,1225,1225,0
20231019,155400,304758344,1225,1225,1225,1225,0
20231019,155300,304758344,1225,1225,1225,1225,0
20231019,155200,304758344,1225,1225,1225,1225,0
20231019,155100,304758344,1225,1225,1225,1225,0
20231019,155000,304758344,1225,1225,1225,1225,0
20231019,154900,304758344,1225,1225,1225,1225,0
20231019,154800,304758344,1225,1225,1225,1225,0
20231019,154700,304758344,1225,1225,1225,1225,0
20231019,154600,304758344,1225,1225,1225,1225,0
20231019,154500,304758344,1225,1225,1225,1225,0
20231019,154400,304758344,1225,1225,1225,1225,0
20231019,154300,304758344,1225,1225,1225,1225,0
20231019,154200,304758344,1225,1225,1225,1225,0
20231019,154100,304758344,1225,1225,1225,1225,0
20231019,154000,304758344,1225,1225,1225,1225,0
20231019,153900,304758344,1225,1225,1225,1225,0
20231019,153800,304758344,1225,1225,1225,1225,0
20231019,153700,304758344,1225,1225,1225,1225,0
20231019,153600,304758344,1225,1225,1225,1225,0
20231019,153500,304758344,1225,1225,1225,1225,0
20231019,153400,304758344,1225,1225,1225,1225,0
20231019,153300,304758344,1225,1225,1225,1225,0
20231019,153200,304758344,1225,1225,1225,1225,0
20231019,153100,304758344,1225,1225,1225,1225,0
20231019,153000,304758344,1225,1225,1225,1225,3284
20231019,152900,300735444,1225,1225,1225,1225,0
20231019,152800,300735444,1225,1225,1225,1225,0
20231019,152700,300735444,1225,1225,1225,1225,0
20231019,152600,300735444,1225,1225,1225,1225,0
20231019,152500,300735444,1225,1225,1225,1225,0
20231019,152400,300735444,1225,1225,1225,1225,0
20231019,152300,300735444,1225,1225,1225,1225,0
20231019,152200,300735444,1225,1225,1225,1225,0
20231019,152100,300735444,1225,1225,1225,1225,0
20231019,152000,300735444,1225,1225,1225,1225,0
20231019,151900,300735444,1225,1225,1225,1225,153
20231019,151800,300548019,1224,1225,1225,1224,2688
20231019,151700,297257852,1226,1226,1226,1226,505
20231019,151600,296638722,1225,1226,1226,1224,91
20231019,151500,296527286,1226,1224,1226,1224,13
20231019,151400,296511352,1223,1226,1226,1223,1960
20231019,151300,294113521,1226,1226,1226,1226,1
20231019,151200,294112295,1225,1225,1225,1225,452
20231019,151100,293558595,1225,1226,1226,1225,21
20231019,151000,293532869,1226,1224,1226,1223,132
20231019,150900,293371378,1223,1224,1224,1223,506
20231019,150800,292752530,1226,1224,1226,1223,12
20231019,150700,292737831,1226,1224,1226,1224,151
20231019,150600,292553005,1224,1224,1224,1223,3266
20231019,150500,288555687,1226,1226,1226,1226,245
20231019,150400,288255317,1226,1226,1226,1224,1020
20231019,150300,287005168,1226,1226,1226,1226,20
20231019,150200,286980648,1226,1226,1226,1226,355
20231019,150100,286545418,1226,1226,1226,1226,40
20231019,150000,286496378,1226,1226,1226,1226,30
20231019,145900,286459598,1226,1226,1226,1226,62
20231019,145800,286383586,1226,1226,1226,1225,1791
20231019,145700,284189551,1226,1225,1226,1225,16
20231019,145600,284169941,1225,1226,1226,1225,2086
20231019,145500,281614506,1225,1224,1225,1224,3124
20231019,145400,277789384,1224,1224,1224,1224,51
20231019,145300,277726960,1224,1225,1225,1224,1181
20231019,145200,276281406,1225,1225,1225,1225,20
20231019,145100,276256906,1225,1225,1225,1225,24
20231019,145000,276227506,1225,1226,1226,1225,1487
20231019,144900,274405921,1225,1225,1225,1225,0
20231019,144800,274405921,1225,1225,1225,1225,9
20231019,144700,274394896,1226,1226,1226,1226,90
20231019,144600,274284556,1226,1226,1226,1226,0
20231019,144500,274284556,1226,1226,1226,1226,16
20231019,144400,274264940,1226,1228,1229,1226,2886
20231019,144300,270723609,1229,1229,1229,1229,2
20231019,144200,270721151,1229,1229,1229,1229,1
20231019,144100,270719922,1229,1229,1229,1229,0
20231019,144000,270719922,1229,1229,1229,1229,409
20231019,143900,270217261,1229,1229,1229,1229,29
20231019,143800,270181620,1228,1228,1228,1228,199
20231019,143700,269937248,1228,1228,1228,1228,1
20231019,143600,269936020,1228,1228,1228,1228,0
20231019,143500,269936020,1228,1228,1228,1228,351
20231019,143400,269504992,1230,1230,1230,1229,342
20231019,143300,269084672,1230,1230,1230,1230,0
20231019,143200,269084672,1230,1230,1230,1230,0
20231019,143100,269084672,1230,1229,1230,1229,163
20231019,143000,268884344,1229,1229,1229,1229,90
20231019,142900,268773734,1229,1229,1229,1229,9
20231019,142800,268762673,1229,1230,1230,1229,56
20231019,142700,268693837,1229,1229,1229,1229,10
20231019,142600,268681547,1229,1229,1229,1229,829
20231019,142500,267662706,1228,1228,1228,1228,100
20231019,142400,267539906,1227,1227,1227,1227,9
20231019,142300,267528863,1229,1229,1229,1229,80
20231019,142200,267430543,1227,1227,1227,1227,0
20231019,142100,267430543,1227,1227,1227,1227,12
20231019,142000,267415819,1229,1227,1229,1227,1069
20231019,141900,266102418,1227,1227,1227,1225,1637
20231019,141800,264096217,1227,1227,1227,1227,0
20231019,141700,264096217,1227,1227,1227,1227,0
20231019,141600,264096217,1227,1227,1227,1227,0
20231019,141500,264096217,1227,1227,1227,1227,420
20231019,141400,263580877,1227,1227,1227,1227,0
20231019,141300,263580877,1227,1227,1227,1227,0
20231019,141200,263580877,1227,1227,1227,1227,0
20231019,141100,263580877,1227,1227,1227,1227,0
20231019,141000,263580877,1227,1226,1227,1226,82
20231019,140900,263480344,1225,1225,1225,1225,0
20231019,140800,263480344,1225,1225,1225,1225,0
20231019,140700,263480344,1225,1226,1227,1225,88
20231019,140600,263372499,1225,1226,1227,1225,2719
20231019,140500,260039399,1226,1226,1226,1226,0
20231019,140400,260039399,1226,1226,1226,1226,2707
20231019,140300,256720617,1226,1226,1226,1226,583
20231019,140200,256005859,1226,1226,1226,1226,1
20231019,140100,256004633,1226,1226,1226,1226,1
20231019,140000,256003407,1226,1226,1226,1226,0
20231019,135900,256003407,1226,1226,1226,1226,203
20231019,135800,255754529,1226,1226,1226,1226,490
20231019,135700,255153789,1225,1225,1225,1225,0
20231019,135600,255153789,1225,1225,1225,1225,552
20231019,135500,254477589,1225,1225,1225,1225,0
20231019,135400,254477589,1225,1225,1225,1224,79
20231019,135300,254380891,1224,1224,1224,1224,5
20231019,135200,254374771,1223,1225,1226,1223,5012
20231019,135100,248237163,1226,1224,1226,1224,4
20231019,135000,248232265,1226,1226,1226,1226,0
20231019,134900,248232265,1226,1226,1226,1226,0
20231019,134800,248232265,1226,1224,1226,1224,501
20231019,134700,247619039,1224,1223,1224,1223,1610
20231019,134600,245649455,1223,1223,1223,1223,0
20231019,134500,245649455,1223,1223,1223,1223,12565
20231019,134400,230282460,1224,1224,1224,1224,2
20231019,134300,230280012,1223,1223,1223,1223,0
20231019,134200,230280012,1223,1223,1223,1223,0
20231019,134100,230280012,1223,1223,1223,1223,0
20231019,134000,230280012,1223,1223,1223,1223,0
20231019,133900,230280012,1223,1223,1223,1223,0
20231019,133800,230280012,1223,1223,1223,1223,57
20231019,133700,230210301,1223,1223,1223,1223,837
20231019,133600,229186650,1224,1224,1224,1224,1
20231019,133500,229185426,1224,1224,1224,1224,0
20231019,133400,229185426,1224,1224,1224,1224,30
20231019,133300,229148706,1224,1224,1224,1224,24
20231019,133200,229119330,1224,1224,1224,1224,21
20231019,133100,229093626,1223,1224,1224,1223,505
20231019,133000,228476006,1224,1224,1224,1224,50
20231019,132900,228414806,1224,1224,1224,1224,100
20231019,132800,228292406,1223,1223,1223,1223,500
20231019,132700,227680906,1224,1224,1224,1224,189
20231019,132600,227449570,1224,1224,1224,1224,0
20231019,132500,227449570,1224,1224,1224,1224,0
20231019,132400,227449570,1224,1224,1224,1224,0
20231019,132300,227449570,1224,1224,1224,1224,0
20231019,132200,227449570,1224,1224,1224,1224,0
20231019,132100,227449570,1224,1224,1224,1224,0
20231019,132000,227449570,1224,1224,1224,1224,1468
20231019,131900,225652738,1225,1225,1225,1225,7
20231019,131800,225644163,1225,1225,1225,1225,0
20231019,131700,225644163,1225,1225,1225,1225,1
20231019,131600,225642938,1225,1225,1225,1225,1
20231019,131500,225641713,1225,1225,1225,1225,7
20231019,131400,225633138,1225,1225,1225,1225,278
20231019,131300,225292588,1225,1225,1225,1225,329
20231019,131200,224889563,1224,1224,1224,1224,0
20231019,131100,224889563,1224,1225,1225,1224,606
20231019,131000,224147817,1225,1225,1225,1225,185
20231019,130900,223921192,1225,1225,1225,1225,9
20231019,130800,223910167,1224,1224,1224,1224,0
20231019,130700,223910167,1224,1225,1225,1224,1020
20231019,130600,222661667,1225,1225,1225,1225,9
20231019,130500,222650642,1224,1225,1225,1224,239
20231019,130400,222357872,1224,1224,1224,1224,5
20231019,130300,222351752,1225,1224,1225,1224,1372
20231019,130200,220672308,1224,1225,1225,1224,1014
20231019,130100,219431162,1225,1225,1225,1225,200
20231019,130000,219186162,1225,1225,1225,1225,50
20231019,125900,219124912,1224,1224,1224,1224,0
20231019,125800,219124912,1224,1225,1225,1224,154
20231019,125700,218936266,1225,1225,1225,1225,282
20231019,125600,218590816,1224,1224,1224,1224,40
20231019,125500,218541856,1225,1225,1225,1225,214
20231019,125400,218279706,1225,1225,1225,1225,10
20231019,125300,218267456,1225,1224,1225,1224,236
20231019,125200,217978591,1223,1223,1223,1223,2987
20231019,125100,214325490,1223,1223,1223,1223,26
20231019,125000,214293692,1223,1223,1223,1223,1
20231019,124900,214292469,1222,1222,1222,1222,37
20231019,124800,214247255,1222,1222,1222,1222,100
20231019,124700,214125055,1222,1222,1222,1222,108
20231019,124600,213993079,1222,1222,1222,1222,2
20231019,124500,213990635,1222,1222,1222,1222,50
20231019,124400,213929535,1222,1221,1222,1221,53
20231019,124300,213864771,1222,1222,1222,1222,212
20231019,124200,213605707,1222,1222,1222,1222,0
20231019,124100,213605707,1222,1222,1222,1222,34
20231019,124000,213564159,1221,1221,1221,1221,0
20231019,123900,213564159,1221,1221,1221,1221,4075
20231019,123800,208588584,1221,1224,1224,1221,2553
20231019,123700,205469214,1224,1224,1224,1224,9
20231019,123600,205458198,1224,1224,1224,1224,0
20231019,123500,205458198,1224,1225,1225,1224,555
20231019,123400,204778877,1224,1223,1224,1223,256
20231019,123300,204465574,1224,1224,1224,1224,1501
20231019,123200,202628350,1225,1223,1225,1223,3600
20231019,123100,198224849,1224,1224,1224,1224,0
20231019,123000,198224849,1224,1222,1224,1222,2
20231019,122900,198222403,1221,1221,1221,1221,0
20231019,122800,198222403,1221,1221,1221,1221,15
20231019,122700,198204088,1222,1222,1222,1222,1
20231019,122600,198202866,1222,1222,1222,1222,1053
20231019,122500,196916100,1221,1221,1221,1221,100
20231019,122400,196794000,1222,1222,1222,1222,0
20231019,122300,196794000,1222,1222,1222,1222,6
20231019,122200,196786668,1222,1222,1222,1222,0
20231019,122100,196786668,1222,1222,1222,1222,0
20231019,122000,196786668,1222,1222,1222,1222,4
20231019,121900,196781780,1222,1222,1222,1222,1
20231019,121800,196780558,1220,1221,1221,1220,400
20231019,121700,196292383,1222,1222,1222,1222,55
20231019,121600,196225173,1222,1222,1222,1222,1
20231019,121500,196223951,1221,1222,1222,1221,9496
20231019,121400,184624218,1223,1223,1223,1223,1239
20231019,121300,183108921,1226,1226,1226,1226,0
20231019,121200,183108921,1226,1226,1226,1226,0
20231019,121100,183108921,1226,1226,1226,1226,0
20231019,121000,183108921,1226,1226,1226,1226,5
20231019,120900,183102791,1226,1224,1226,1224,2
20231019,120800,183100341,1223,1223,1223,1223,445
20231019,120700,182556106,1223,1224,1224,1223,91
20231019,120600,182444812,1224,1224,1224,1224,5
20231019,120500,182438692,1224,1223,1224,1223,201
20231019,120400,182192818,1223,1223,1223,1222,545
20231019,120300,181526297,1223,1223,1223,1223,19
20231019,120200,181503060,1223,1223,1223,1223,0
20231019,120100,181503060,1223,1223,1223,1223,8
20231019,120000,181493276,1223,1223,1223,1223,40
20231019,115900,181444356,1223,1223,1223,1223,6612
20231019,115800,173357880,1223,1225,1225,1223,5308
20231019,115700,166861578,1225,1225,1225,1225,0
20231019,115600,166861578,1225,1225,1225,1225,0
20231019,115500,166861578,1225,1227,1227,1225,11167
20231019,115400,153177063,1226,1226,1226,1226,1376
20231019,115300,151490087,1226,1226,1226,1226,0
20231019,115200,151490087,1226,1226,1226,1226,0
20231019,115100,151490087,1226,1226,1226,1226,0
20231019,115000,151490087,1226,1226,1226,1226,1342
20231019,114900,149844795,1226,1226,1226,1226,0
20231019,114800,149844795,1226,1226,1226,1226,15
20231019,114700,149826405,1227,1227,1227,1227,855
20231019,114600,148777320,1227,1227,1227,1227,100
20231019,114500,148654620,1227,1227,1227,1227,0
20231019,114400,148654620,1227,1227,1227,1227,20
20231019,114300,148630080,1227,1227,1227,1227,10
20231019,114200,148617810,1227,1227,1227,1227,32
20231019,114100,148578546,1227,1227,1227,1227,50
20231019,114000,148517196,1227,1227,1227,1227,181
20231019,113900,148295109,1227,1227,1227,1227,5
20231019,113800,148288974,1227,1227,1227,1227,555
20231019,113700,147607989,1227,1227,1227,1227,10
20231019,113600,147595719,1227,1227,1227,1227,4
20231019,113500,147590811,1227,1227,1227,1227,65
20231019,113400,147511056,1227,1227,1227,1227,10
20231019,113300,147498786,1227,1227,1227,1227,100
20231019,113200,147376086,1227,1227,1227,1227,25
20231019,113100,147345411,1227,1227,1227,1227,40
20231019,113000,147296331,1227,1227,1227,1227,100
20231019,112900,147173631,1227,1226,1227,1226,990
20231019,112800,145959401,1227,1227,1227,1227,121
20231019,112700,145810934,1227,1227,1227,1227,12
20231019,112600,145796210,1226,1226,1226,1226,1394
20231019,112500,144087166,1226,1226,1226,1226,100
20231019,112400,143964566,1227,1226,1227,1226,1352
20231019,112300,142306062,1226,1226,1226,1226,239
20231019,112200,142013048,1227,1227,1227,1227,1
20231019,112100,142011821,1227,1228,1228,1227,4054
20231019,112000,137035868,1229,1229,1229,1229,30
20231019,111900,136998998,1230,1230,1230,1229,3
20231019,111800,136995309,1229,1229,1229,1229,0
20231019,111700,136995309,1229,1229,1229,1229,280
20231019,111600,136651189,1229,1229,1229,1229,1
20231019,111500,136649960,1229,1229,1229,1229,0
20231019,111400,136649960,1229,1229,1229,1229,0
20231019,111300,136649960,1229,1229,1229,1229,1779
20231019,111200,134463569,1229,1230,1230,1229,72
20231019,111100,134375031,1230,1230,1230,1230,0
20231019,111000,134375031,1230,1230,1230,1230,0
20231019,110900,134375031,1230,1230,1230,1230,0
20231019,110800,134375031,1230,1229,1230,1229,37
20231019,110700,134329557,1230,1229,1230,1229,3
20231019,110600,134325869,1228,1228,1228,1228,1099
20231019,110500,132976297,1228,1228,1228,1228,2438
20231019,110400,129982433,1228,1228,1228,1227,872
20231019,110300,128912487,1227,1227,1227,1227,130
20231019,110200,128752977,1227,1227,1227,1227,2
20231019,110100,128750523,1227,1227,1227,1227,0
20231019,110000,128750523,1227,1227,1227,1227,590
20231019,105900,128026593,1227,1227,1227,1227,6467
20231019,105800,120091584,1229,1229,1229,1229,0
20231019,105700,120091584,1229,1229,1229,1229,1
20231019,105600,120090355,1228,1231,1231,1228,1392
20231019,105500,118380421,1230,1230,1231,1229,24
20231019,105400,118350888,1230,1230,1230,1230,150
20231019,105300,118166388,1230,1230,1230,1230,1
20231019,105200,118165158,1229,1229,1229,1229,305
20231019,105100,117790313,1229,1229,1229,1229,49
20231019,105000,117730092,1229,1228,1229,1228,21
20231019,104900,117704303,1228,1228,1228,1228,50
20231019,104800,117642903,1230,1230,1230,1230,0
20231019,104700,117642903,1230,1230,1230,1229,65
20231019,104600,117562957,1230,1230,1230,1230,116
20231019,104500,117420277,1230,1230,1230,1230,0
20231019,104400,117420277,1230,1230,1230,1230,0
20231019,104300,117420277,1230,1230,1230,1230,51
20231019,104200,117357547,1230,1230,1230,1230,15
20231019,104100,117339097,1230,1229,1230,1228,3193
20231019,104000,113418052,1230,1230,1230,1230,2108
20231019,103900,110825212,1231,1231,1231,1231,96
20231019,103800,110707036,1230,1230,1230,1230,1
20231019,103700,110705806,1231,1233,1233,1231,906
20231019,103600,109589644,1233,1232,1233,1232,155
20231019,103500,109398683,1232,1232,1232,1232,57
20231019,103400,109328459,1232,1232,1232,1232,50
20231019,103300,109266859,1232,1232,1232,1232,11
20231019,103200,109253307,1232,1231,1232,1231,3
20231019,103100,109249612,1230,1230,1230,1230,1
20231019,103000,109248382,1232,1232,1232,1232,21
20231019,102900,109222510,1230,1231,1231,1230,100
20231019,102800,109099423,1231,1231,1231,1231,635
20231019,102700,108317738,1230,1230,1230,1230,358
20231019,102600,107877398,1230,1230,1230,1230,969
20231019,102500,106685528,1230,1230,1230,1230,3985
20231019,102400,101783978,1229,1229,1229,1229,312
20231019,102300,101400530,1226,1229,1229,1226,6000
20231019,102200,94036158,1230,1230,1230,1230,5
20231019,102100,94030008,1230,1230,1230,1230,1
20231019,102000,94028778,1230,1230,1230,1230,1000
20231019,101900,92798778,1230,1230,1230,1230,10
20231019,101800,92786478,1230,1230,1230,1230,153
20231019,101700,92598288,1229,1229,1229,1229,824
20231019,101600,91585592,1230,1230,1230,1230,70
20231019,101500,91499492,1229,1229,1229,1229,1
20231019,101400,91498263,1231,1231,1231,1231,20
20231019,101300,91473643,1231,1231,1231,1231,10
20231019,101200,91461333,1231,1231,1231,1231,11
20231019,101100,91447792,1231,1231,1231,1231,50
20231019,101000,91386242,1231,1231,1231,1231,1
20231019,100900,91385011,1228,1228,1228,1228,808
20231019,100800,90392787,1228,1228,1228,1228,218
20231019,100700,90125083,1228,1231,1231,1228,110
20231019,100600,89989990,1230,1230,1230,1230,634
20231019,100500,89210170,1230,1231,1231,1230,468
20231019,100400,88634462,1230,1230,1230,1230,0
20231019,100300,88634462,1230,1230,1230,1230,67
20231019,100200,88552052,1230,1231,1231,1230,167
20231019,100100,88346559,1231,1232,1232,1231,246
20231019,100000,88043592,1233,1234,1237,1233,2124
20231019,095900,85424600,1234,1236,1236,1234,749
20231019,095800,84499181,1237,1238,1239,1237,1814
20231019,095700,82255257,1237,1237,1237,1237,18
20231019,095600,82232991,1236,1236,1236,1236,0
20231019,095500,82232991,1236,1236,1236,1236,255
20231019,095400,81917811,1236,1236,1236,1236,3
20231019,095300,81914103,1236,1235,1236,1235,47
20231019,095200,81856018,1235,1235,1235,1235,40
20231019,095100,81806618,1235,1235,1235,1235,706
20231019,095000,80934708,1235,1235,1235,1235,1
20231019,094900,80933473,1234,1234,1234,1234,550
20231019,094800,80254773,1234,1233,1234,1232,3174
20231019,094700,76341168,1233,1234,1234,1233,120
20231019,094600,76193108,1233,1233,1233,1233,0
20231019,094500,76193108,1233,1232,1233,1232,1357
20231019,094400,74520045,1232,1230,1232,1230,151
20231019,094300,74334313,1233,1233,1233,1233,1
20231019,094200,74333080,1230,1230,1230,1230,1805
20231019,094100,72112930,1230,1230,1230,1230,1808
20231019,094000,69889090,1230,1230,1230,1230,2
20231019,093900,69886630,1230,1229,1230,1229,102
20231019,093800,69761271,1228,1228,1228,1228,40
20231019,093700,69712151,1228,1228,1228,1228,12
20231019,093600,69697415,1228,1227,1228,1227,134
20231019,093500,69532965,1228,1228,1228,1228,55
20231019,093400,69465425,1228,1228,1228,1228,59
20231019,093300,69392973,1228,1227,1228,1227,215
20231019,093200,69129165,1227,1227,1227,1226,19
20231019,093100,69105856,1225,1226,1227,1225,5412
20231019,093000,62476096,1226,1227,1227,1226,708
20231019,092900,61608015,1227,1226,1228,1226,953
20231019,092800,60438635,1227,1228,1228,1226,3267
20231019,092700,56433015,1227,1227,1227,1227,377
20231019,092600,55970436,1226,1226,1226,1226,285
20231019,092500,55621026,1227,1228,1228,1227,530
20231019,092400,54970711,1228,1228,1228,1227,2104
20231019,092300,52387019,1228,1228,1228,1227,109
20231019,092200,52253168,1229,1228,1231,1228,1588
20231019,092100,50301851,1231,1234,1234,1229,3377
20231019,092000,46148171,1233,1231,1233,1231,699
20231019,091900,45287517,1231,1231,1231,1231,86
20231019,091800,45181651,1230,1230,1230,1230,16
20231019,091700,45161971,1230,1228,1230,1228,7
20231019,091600,45153367,1228,1226,1228,1226,2046
20231019,091500,42640996,1226,1228,1228,1225,2687
20231019,091400,39345803,1229,1228,1231,1228,1809
20231019,091300,37121009,1228,1227,1228,1226,547
20231019,091200,36450195,1226,1228,1228,1226,16
20231019,091100,36430577,1226,1227,1227,1226,2012
20231019,091000,33963860,1226,1226,1226,1226,50
20231019,090900,33902560,1226,1226,1226,1226,1900
20231019,090800,31573160,1226,1227,1228,1226,658
20231019,090700,30765882,1226,1228,1228,1226,1262
20231019,090600,29218196,1228,1228,1229,1228,1814
20231019,090500,26989657,1229,1229,1229,1225,1135
20231019,090400,25597867,1227,1235,1240,1227,5760
20231019,090300,18509338,1235,1230,1236,1230,2411
20231019,090200,15540611,1230,1239,1240,1230,1988
20231019,090100,13091351,1240,1242,1249,1231,6631
20231019,090000,4881733,1243,1245,1250,1243,3920