stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185700,447844102,1170,1170,1170,1170,26855
20231020,185600,447844102,1170,1170,1170,1170,0
20231020,185500,447844102,1170,1170,1170,1170,0
20231020,185400,447844102,1170,1170,1170,1170,0
20231020,185300,447844102,1170,1170,1170,1170,0
20231020,185200,447844102,1170,1170,1170,1170,0
20231020,185100,447844102,1170,1170,1170,1170,0
20231020,185000,447844102,1170,1170,1170,1170,0
20231020,184900,447844102,1170,1170,1170,1170,0
20231020,184800,447844102,1170,1170,1170,1170,0
20231020,184700,447844102,1170,1170,1170,1170,0
20231020,184600,447844102,1170,1170,1170,1170,0
20231020,184500,447844102,1170,1170,1170,1170,0
20231020,184400,447844102,1170,1170,1170,1170,0
20231020,184300,447844102,1170,1170,1170,1170,0
20231020,184200,447844102,1170,1170,1170,1170,0
20231020,184100,447844102,1170,1170,1170,1170,0
20231020,184000,447844102,1170,1170,1170,1170,0
20231020,183900,447844102,1170,1170,1170,1170,0
20231020,183800,447844102,1170,1170,1170,1170,0
20231020,183700,447844102,1170,1170,1170,1170,0
20231020,183600,447844102,1170,1170,1170,1170,0
20231020,183500,447844102,1170,1170,1170,1170,0
20231020,183400,447844102,1170,1170,1170,1170,0
20231020,183300,447844102,1170,1170,1170,1170,0
20231020,183200,447844102,1170,1170,1170,1170,0
20231020,183100,447844102,1170,1170,1170,1170,0
20231020,183000,447844102,1170,1170,1170,1170,0
20231020,182900,447844102,1170,1170,1170,1170,0
20231020,182800,447844102,1170,1170,1170,1170,0
20231020,182700,447844102,1170,1170,1170,1170,26855
20231020,182600,447844102,1170,1170,1170,1170,0
20231020,182500,447844102,1170,1170,1170,1170,0
20231020,182400,447844102,1170,1170,1170,1170,0
20231020,182300,447844102,1170,1170,1170,1170,0
20231020,182200,447844102,1170,1170,1170,1170,0
20231020,182100,447844102,1170,1170,1170,1170,0
20231020,182000,447844102,1170,1170,1170,1170,0
20231020,181900,447844102,1170,1170,1170,1170,0
20231020,181800,447844102,1170,1170,1170,1170,0
20231020,181700,447844102,1170,1170,1170,1170,0
20231020,181600,447844102,1170,1170,1170,1170,0
20231020,181500,447844102,1170,1170,1170,1170,0
20231020,181400,447844102,1170,1170,1170,1170,0
20231020,181300,447844102,1170,1170,1170,1170,0
20231020,181200,447844102,1170,1170,1170,1170,0
20231020,181100,447844102,1170,1170,1170,1170,0
20231020,181000,447844102,1170,1170,1170,1170,0
20231020,180900,447844102,1170,1170,1170,1170,0
20231020,180800,447844102,1170,1170,1170,1170,0
20231020,180700,447844102,1170,1170,1170,1170,0
20231020,180600,447844102,1170,1170,1170,1170,0
20231020,180500,447844102,1170,1170,1170,1170,0
20231020,180400,447844102,1170,1170,1170,1170,0
20231020,180300,447844102,1170,1170,1170,1170,0
20231020,180200,447844102,1170,1170,1170,1170,0
20231020,180100,447844102,1170,1170,1170,1170,0
20231020,180000,447844102,1170,1170,1170,1170,0
20231020,175900,447844102,1170,1170,1170,1170,0
20231020,175800,447844102,1170,1170,1170,1170,0
20231020,175700,447844102,1170,1170,1170,1170,26855
20231020,175600,447844102,1170,1170,1170,1170,0
20231020,175500,447844102,1170,1170,1170,1170,0
20231020,175400,447844102,1170,1170,1170,1170,0
20231020,175300,447844102,1170,1170,1170,1170,0
20231020,175200,447844102,1170,1170,1170,1170,0
20231020,175100,447844102,1170,1170,1170,1170,0
20231020,175000,447844102,1170,1170,1170,1170,0
20231020,174900,447844102,1170,1170,1170,1170,0
20231020,174800,447844102,1170,1170,1170,1170,0
20231020,174700,447844102,1170,1170,1170,1170,0
20231020,174600,447844102,1170,1170,1170,1170,0
20231020,174500,447844102,1170,1170,1170,1170,0
20231020,174400,447844102,1170,1170,1170,1170,0
20231020,174300,447844102,1170,1170,1170,1170,0
20231020,174200,447844102,1170,1170,1170,1170,0
20231020,174100,447844102,1170,1170,1170,1170,0
20231020,174000,447844102,1170,1170,1170,1170,0
20231020,173900,447844102,1170,1170,1170,1170,0
20231020,173800,447844102,1170,1170,1170,1170,0
20231020,173700,447844102,1170,1170,1170,1170,0
20231020,173600,447844102,1170,1170,1170,1170,0
20231020,173500,447844102,1170,1170,1170,1170,0
20231020,173400,447844102,1170,1170,1170,1170,0
20231020,173300,447844102,1170,1170,1170,1170,0
20231020,173200,447844102,1170,1170,1170,1170,0
20231020,173100,447844102,1170,1170,1170,1170,0
20231020,173000,447844102,1170,1170,1170,1170,0
20231020,172900,447844102,1170,1170,1170,1170,0
20231020,172800,447844102,1170,1170,1170,1170,0
20231020,172700,447844102,1170,1170,1170,1170,26855
20231020,172600,447844102,1170,1170,1170,1170,0
20231020,172500,447844102,1170,1170,1170,1170,0
20231020,172400,447844102,1170,1170,1170,1170,0
20231020,172300,447844102,1170,1170,1170,1170,0
20231020,172200,447844102,1170,1170,1170,1170,0
20231020,172100,447844102,1170,1170,1170,1170,0
20231020,172000,447844102,1170,1170,1170,1170,0
20231020,171900,447844102,1170,1170,1170,1170,0
20231020,171800,447844102,1170,1170,1170,1170,0
20231020,171700,447844102,1170,1170,1170,1170,0
20231020,171600,447844102,1170,1170,1170,1170,0
20231020,171500,447844102,1170,1170,1170,1170,0
20231020,171400,447844102,1170,1170,1170,1170,0
20231020,171300,447844102,1170,1170,1170,1170,0
20231020,171200,447844102,1170,1170,1170,1170,0
20231020,171100,447844102,1170,1170,1170,1170,0
20231020,171000,447844102,1170,1170,1170,1170,0
20231020,170900,447844102,1170,1170,1170,1170,0
20231020,170800,447844102,1170,1170,1170,1170,0
20231020,170700,447844102,1170,1170,1170,1170,0
20231020,170600,447844102,1170,1170,1170,1170,0
20231020,170500,447844102,1170,1170,1170,1170,0
20231020,170400,447844102,1170,1170,1170,1170,0
20231020,170300,447844102,1170,1170,1170,1170,0
20231020,170200,447844102,1170,1170,1170,1170,0
20231020,170100,447844102,1170,1170,1170,1170,0
20231020,170000,447844102,1170,1170,1170,1170,0
20231020,165900,447844102,1170,1170,1170,1170,0
20231020,165800,447844102,1170,1170,1170,1170,0
20231020,165700,447844102,1170,1170,1170,1170,26855
20231020,165600,447844102,1170,1170,1170,1170,0
20231020,165500,447844102,1170,1170,1170,1170,0
20231020,165400,447844102,1170,1170,1170,1170,0
20231020,165300,447844102,1170,1170,1170,1170,0
20231020,165200,447844102,1170,1170,1170,1170,0
20231020,165100,447844102,1170,1170,1170,1170,0
20231020,165000,447844102,1170,1170,1170,1170,0
20231020,164900,447844102,1170,1170,1170,1170,0
20231020,164800,447844102,1170,1170,1170,1170,0
20231020,164700,447844102,1170,1170,1170,1170,0
20231020,164600,447844102,1170,1170,1170,1170,0
20231020,164500,447844102,1170,1170,1170,1170,0
20231020,164400,447844102,1170,1170,1170,1170,0
20231020,164300,447844102,1170,1170,1170,1170,0
20231020,164200,447844102,1170,1170,1170,1170,0
20231020,164100,447844102,1170,1170,1170,1170,0
20231020,164000,447844102,1170,1170,1170,1170,0
20231020,163900,447844102,1170,1170,1170,1170,0
20231020,163800,447844102,1170,1170,1170,1170,0
20231020,163700,447844102,1170,1170,1170,1170,0
20231020,163600,447844102,1170,1170,1170,1170,0
20231020,163500,447844102,1170,1170,1170,1170,0
20231020,163400,447844102,1170,1170,1170,1170,0
20231020,163300,447844102,1170,1170,1170,1170,0
20231020,163200,447844102,1170,1170,1170,1170,0
20231020,163100,447844102,1170,1170,1170,1170,0
20231020,163000,447844102,1170,1170,1170,1170,0
20231020,162900,447844102,1170,1170,1170,1170,0
20231020,162800,447844102,1170,1170,1170,1170,0
20231020,162700,447844102,1170,1170,1170,1170,26855
20231020,162600,447844102,1170,1170,1170,1170,0
20231020,162500,447844102,1170,1170,1170,1170,0
20231020,162400,447844102,1170,1170,1170,1170,0
20231020,162300,447844102,1170,1170,1170,1170,0
20231020,162200,447844102,1170,1170,1170,1170,0
20231020,162100,447844102,1170,1170,1170,1170,0
20231020,162000,447844102,1170,1170,1170,1170,0
20231020,161900,447844102,1170,1170,1170,1170,0
20231020,161800,447844102,1170,1170,1170,1170,0
20231020,161700,447844102,1170,1170,1170,1170,0
20231020,161600,447844102,1170,1170,1170,1170,0
20231020,161500,447844102,1170,1170,1170,1170,0
20231020,161400,447844102,1170,1170,1170,1170,0
20231020,161300,447844102,1170,1170,1170,1170,0
20231020,161200,447844102,1170,1170,1170,1170,0
20231020,161100,447844102,1170,1170,1170,1170,0
20231020,161000,447844102,1170,1170,1170,1170,0
20231020,160900,447844102,1170,1170,1170,1170,0
20231020,160800,447844102,1170,1170,1170,1170,0
20231020,160700,447844102,1170,1170,1170,1170,0
20231020,160600,447844102,1170,1170,1170,1170,0
20231020,160500,447844102,1170,1170,1170,1170,0
20231020,160400,447844102,1170,1170,1170,1170,0
20231020,160300,447844102,1170,1170,1170,1170,0
20231020,160200,447844102,1170,1170,1170,1170,0
20231020,160100,447844102,1170,1170,1170,1170,0
20231020,160000,447844102,1170,1170,1170,1170,0
20231020,155900,447844102,1170,1170,1170,1170,0
20231020,155800,447844102,1170,1170,1170,1170,0
20231020,155700,447844102,1170,1170,1170,1170,26855
20231020,155600,447844102,1170,1170,1170,1170,0
20231020,155500,447844102,1170,1170,1170,1170,0
20231020,155400,447844102,1170,1170,1170,1170,0
20231020,155300,447844102,1170,1170,1170,1170,0
20231020,155200,447844102,1170,1170,1170,1170,0
20231020,155100,447844102,1170,1170,1170,1170,0
20231020,155000,447844102,1170,1170,1170,1170,0
20231020,154900,447844102,1170,1170,1170,1170,0
20231020,154800,447844102,1170,1170,1170,1170,0
20231020,154700,447844102,1170,1170,1170,1170,0
20231020,154600,447844102,1170,1170,1170,1170,0
20231020,154500,447844102,1170,1170,1170,1170,0
20231020,154400,447844102,1170,1170,1170,1170,0
20231020,154300,447844102,1170,1170,1170,1170,0
20231020,154200,447844102,1170,1170,1170,1170,0
20231020,154100,447844102,1170,1170,1170,1170,0
20231020,154000,447844102,1170,1170,1170,1170,0
20231020,153900,447844102,1170,1170,1170,1170,0
20231020,153800,447844102,1170,1170,1170,1170,0
20231020,153700,447844102,1170,1170,1170,1170,0
20231020,153600,447844102,1170,1170,1170,1170,0
20231020,153500,447844102,1170,1170,1170,1170,0
20231020,153400,447844102,1170,1170,1170,1170,0
20231020,153300,447844102,1170,1170,1170,1170,0
20231020,153200,447844102,1170,1170,1170,1170,0
20231020,153100,447844102,1170,1170,1170,1170,0
20231020,153000,447844102,1170,1170,1170,1170,26855
20231020,152900,416423752,1187,1187,1187,1187,0
20231020,152800,416423752,1187,1187,1187,1187,0
20231020,152700,416423752,1187,1187,1187,1187,0
20231020,152600,416423752,1187,1187,1187,1187,0
20231020,152500,416423752,1187,1187,1187,1187,0
20231020,152400,416423752,1187,1187,1187,1187,0
20231020,152300,416423752,1187,1187,1187,1187,0
20231020,152200,416423752,1187,1187,1187,1187,0
20231020,152100,416423752,1187,1187,1187,1187,0
20231020,152000,416423752,1187,1187,1187,1187,0
20231020,151900,416423752,1187,1186,1187,1186,39
20231020,151800,416377492,1186,1186,1186,1186,1110
20231020,151700,415061032,1186,1185,1186,1185,742
20231020,151600,414181194,1185,1185,1185,1185,46
20231020,151500,414126684,1186,1186,1186,1186,0
20231020,151400,414126684,1186,1186,1186,1186,1
20231020,151300,414125498,1185,1183,1185,1182,941
20231020,151200,413011024,1183,1183,1183,1183,0
20231020,151100,413011024,1183,1183,1183,1183,69
20231020,151000,412929397,1183,1183,1183,1183,100
20231020,150900,412811097,1183,1183,1183,1183,1
20231020,150800,412809914,1180,1180,1180,1180,2426
20231020,150700,409947234,1180,1180,1180,1180,10
20231020,150600,409935434,1180,1180,1180,1180,3799
20231020,150500,405452614,1180,1180,1180,1180,0
20231020,150400,405452614,1180,1180,1180,1180,501
20231020,150300,404861434,1185,1185,1185,1185,0
20231020,150200,404861434,1185,1180,1185,1179,2166
20231020,150100,402306712,1180,1180,1180,1180,0
20231020,150000,402306712,1180,1180,1180,1180,6
20231020,145900,402299632,1181,1181,1181,1181,0
20231020,145800,402299632,1181,1181,1181,1181,321
20231020,145700,401920531,1180,1180,1180,1180,0
20231020,145600,401920531,1180,1183,1183,1180,763
20231020,145500,401019245,1182,1183,1183,1182,100
20231020,145400,400900981,1183,1183,1183,1183,171
20231020,145300,400698688,1185,1185,1185,1184,4510
20231020,145200,395354370,1186,1186,1186,1186,870
20231020,145100,394322550,1188,1188,1188,1188,18
20231020,145000,394301166,1188,1188,1188,1188,61
20231020,144900,394228698,1188,1188,1188,1188,0
20231020,144800,394228698,1188,1188,1188,1188,5
20231020,144700,394222758,1188,1188,1188,1188,0
20231020,144600,394222758,1188,1188,1188,1188,0
20231020,144500,394222758,1188,1187,1188,1187,5
20231020,144400,394216822,1187,1187,1187,1187,0
20231020,144300,394216822,1187,1187,1187,1187,0
20231020,144200,394216822,1187,1187,1187,1187,161
20231020,144100,394025715,1187,1185,1187,1185,1501
20231020,144000,392247028,1187,1187,1187,1187,9
20231020,143900,392236345,1187,1187,1187,1187,16
20231020,143800,392217353,1187,1188,1188,1185,363
20231020,143700,391787162,1188,1186,1188,1186,113
20231020,143600,391653118,1186,1188,1188,1185,78
20231020,143500,391560540,1189,1189,1189,1188,113
20231020,143400,391426284,1189,1189,1189,1189,35
20231020,143300,391384669,1189,1189,1190,1189,500
20231020,143200,390790168,1190,1190,1190,1190,0
20231020,143100,390790168,1190,1191,1191,1190,385
20231020,143000,390332017,1191,1191,1191,1191,0
20231020,142900,390332017,1191,1191,1191,1191,23
20231020,142800,390304624,1192,1194,1194,1192,1040
20231020,142700,389064860,1194,1194,1194,1194,6010
20231020,142600,381888920,1195,1195,1195,1195,0
20231020,142500,381888920,1195,1195,1195,1195,0
20231020,142400,381888920,1195,1195,1195,1195,0
20231020,142300,381888920,1195,1196,1196,1195,503
20231020,142200,381287554,1196,1196,1196,1196,719
20231020,142100,380427630,1195,1195,1195,1195,30
20231020,142000,380391780,1196,1194,1196,1194,54
20231020,141900,380327302,1194,1194,1194,1194,11
20231020,141800,380314168,1196,1196,1196,1196,0
20231020,141700,380314168,1196,1196,1196,1196,24
20231020,141600,380285464,1196,1196,1196,1196,10
20231020,141500,380273504,1195,1195,1195,1195,0
20231020,141400,380273504,1195,1196,1196,1195,3269
20231020,141300,376366014,1198,1198,1198,1198,1
20231020,141200,376364816,1198,1198,1198,1198,0
20231020,141100,376364816,1198,1198,1200,1198,323
20231020,141000,375977650,1198,1198,1198,1198,1
20231020,140900,375976452,1198,1198,1198,1198,40
20231020,140800,375928532,1197,1197,1197,1197,0
20231020,140700,375928532,1197,1197,1197,1197,2045
20231020,140600,373480667,1198,1198,1198,1198,101
20231020,140500,373359669,1198,1198,1198,1198,3530
20231020,140400,369130729,1199,1199,1199,1199,0
20231020,140300,369130729,1199,1199,1199,1199,100
20231020,140200,369010829,1200,1200,1200,1200,0
20231020,140100,369010829,1200,1200,1200,1199,3
20231020,140000,369007230,1199,1199,1199,1199,79
20231020,135900,368912509,1203,1203,1203,1203,0
20231020,135800,368912509,1203,1203,1203,1203,1
20231020,135700,368911306,1199,1200,1200,1199,500
20231020,135600,368311427,1203,1203,1203,1203,1
20231020,135500,368310224,1205,1205,1205,1205,0
20231020,135400,368310224,1205,1205,1205,1205,1
20231020,135300,368309019,1202,1198,1202,1198,12163
20231020,135200,353715912,1198,1198,1198,1198,0
20231020,135100,353715912,1198,1199,1199,1198,1789
20231020,135000,351570934,1199,1199,1199,1199,114
20231020,134900,351434248,1200,1199,1200,1199,113
20231020,134800,351298760,1197,1197,1197,1197,0
20231020,134700,351298760,1197,1197,1197,1197,0
20231020,134600,351298760,1197,1197,1197,1197,26
20231020,134500,351267638,1198,1198,1198,1198,0
20231020,134400,351267638,1198,1200,1200,1198,50
20231020,134300,351207674,1200,1200,1200,1200,0
20231020,134200,351207674,1200,1200,1200,1200,48
20231020,134100,351150074,1200,1200,1200,1200,6
20231020,134000,351142874,1201,1200,1201,1200,83
20231020,133900,351043262,1201,1200,1201,1200,43
20231020,133800,350991661,1200,1201,1201,1200,9
20231020,133700,350980857,1201,1201,1201,1201,0
20231020,133600,350980857,1201,1201,1201,1201,14
20231020,133500,350964043,1201,1201,1201,1201,0
20231020,133400,350964043,1201,1199,1201,1199,8
20231020,133300,350954445,1199,1199,1199,1199,1047
20231020,133200,349699092,1199,1199,1199,1199,1
20231020,133100,349697893,1201,1200,1201,1200,946
20231020,133000,348562646,1200,1200,1200,1200,0
20231020,132900,348562646,1200,1200,1200,1200,32
20231020,132800,348524246,1200,1200,1200,1200,10
20231020,132700,348512246,1199,1199,1199,1199,47
20231020,132600,348455893,1198,1201,1201,1198,2154
20231020,132500,345871123,1202,1202,1202,1202,19
20231020,132400,345848285,1201,1201,1201,1201,500
20231020,132300,345247785,1201,1201,1201,1201,47
20231020,132200,345191338,1201,1201,1201,1201,94
20231020,132100,345078444,1201,1200,1201,1200,5
20231020,132000,345072440,1200,1201,1201,1200,78
20231020,131900,344978809,1201,1199,1201,1199,205
20231020,131800,344732892,1198,1198,1198,1198,134
20231020,131700,344572360,1198,1198,1198,1198,0
20231020,131600,344572360,1198,1198,1198,1198,0
20231020,131500,344572360,1198,1198,1198,1198,0
20231020,131400,344572360,1198,1198,1198,1198,0
20231020,131300,344572360,1198,1197,1198,1197,547
20231020,131200,343917148,1197,1197,1197,1197,44
20231020,131100,343864480,1197,1197,1197,1197,3
20231020,131000,343860889,1195,1195,1195,1195,32
20231020,130900,343822649,1196,1197,1197,1196,1070
20231020,130800,342542507,1197,1197,1197,1197,369
20231020,130700,342100814,1197,1198,1198,1197,421
20231020,130600,341596875,1198,1198,1198,1198,10
20231020,130500,341584895,1198,1198,1198,1198,1
20231020,130400,341583697,1198,1198,1198,1198,29
20231020,130300,341548955,1198,1198,1198,1198,18
20231020,130200,341527391,1197,1197,1197,1197,84
20231020,130100,341426843,1197,1197,1197,1197,0
20231020,130000,341426843,1197,1196,1197,1196,12
20231020,125900,341412490,1197,1197,1197,1197,15
20231020,125800,341394535,1197,1197,1197,1197,0
20231020,125700,341394535,1197,1197,1197,1197,47
20231020,125600,341338276,1198,1198,1198,1197,19
20231020,125500,341315526,1198,1198,1198,1198,100
20231020,125400,341195726,1198,1198,1198,1198,0
20231020,125300,341195726,1198,1198,1198,1198,110
20231020,125200,341063946,1198,1198,1198,1198,0
20231020,125100,341063946,1198,1198,1198,1198,2
20231020,125000,341061550,1197,1197,1197,1197,5
20231020,124900,341055565,1198,1199,1199,1198,7
20231020,124800,341047177,1197,1197,1197,1197,0
20231020,124700,341047177,1197,1197,1197,1197,287
20231020,124600,340703638,1200,1200,1200,1200,96
20231020,124500,340588438,1201,1199,1201,1199,2234
20231020,124400,337909480,1201,1201,1201,1200,894
20231020,124300,336835982,1201,1201,1201,1201,196
20231020,124200,336600586,1202,1199,1204,1199,7085
20231020,124100,328089367,1198,1195,1199,1195,1344
20231020,124000,326483223,1194,1194,1194,1194,204
20231020,123900,326239647,1193,1193,1193,1193,98
20231020,123800,326122733,1193,1193,1193,1193,8
20231020,123700,326113189,1190,1190,1190,1190,4197
20231020,123600,321118759,1189,1189,1189,1189,399
20231020,123500,320644348,1189,1189,1189,1189,1
20231020,123400,320643159,1186,1186,1186,1186,0
20231020,123300,320643159,1186,1186,1186,1186,2550
20231020,123200,317618859,1189,1189,1189,1189,0
20231020,123100,317618859,1189,1188,1189,1188,101
20231020,123000,317498870,1188,1187,1188,1187,98
20231020,122900,317382496,1187,1185,1187,1185,430
20231020,122800,316872694,1185,1188,1188,1185,127
20231020,122700,316722118,1188,1188,1188,1188,61
20231020,122600,316649650,1188,1187,1188,1187,222
20231020,122500,316386063,1187,1187,1187,1187,38
20231020,122400,316340957,1187,1187,1187,1187,4
20231020,122300,316336209,1187,1187,1187,1187,30
20231020,122200,316300599,1187,1187,1187,1187,0
20231020,122100,316300599,1187,1187,1187,1187,0
20231020,122000,316300599,1187,1187,1187,1187,0
20231020,121900,316300599,1187,1187,1187,1187,50
20231020,121800,316241249,1187,1185,1187,1185,1162
20231020,121700,314864263,1188,1188,1188,1188,0
20231020,121600,314864263,1188,1188,1188,1188,1
20231020,121500,314863075,1188,1188,1188,1188,11
20231020,121400,314850007,1188,1188,1189,1188,324
20231020,121300,314465094,1185,1187,1187,1185,3142
20231020,121200,310741822,1187,1187,1187,1187,0
20231020,121100,310741822,1187,1184,1187,1184,359
20231020,121000,310315803,1186,1184,1186,1184,2324
20231020,120900,307561935,1185,1185,1185,1185,3
20231020,120800,307558380,1186,1186,1186,1186,0
20231020,120700,307558380,1186,1186,1186,1186,0
20231020,120600,307558380,1186,1186,1186,1186,4
20231020,120500,307553636,1186,1186,1186,1186,7
20231020,120400,307545334,1183,1186,1187,1182,2375
20231020,120300,304731980,1186,1186,1186,1186,16
20231020,120200,304713004,1186,1186,1186,1186,0
20231020,120100,304713004,1186,1186,1186,1186,10
20231020,120000,304701144,1187,1187,1187,1187,0
20231020,115900,304701144,1187,1185,1187,1185,45
20231020,115800,304647809,1185,1183,1185,1183,1216
20231020,115700,303206853,1183,1183,1183,1183,245
20231020,115600,302917018,1183,1183,1183,1183,0
20231020,115500,302917018,1183,1183,1183,1183,1166
20231020,115400,301537640,1182,1179,1182,1179,16
20231020,115300,301518761,1183,1183,1183,1183,0
20231020,115200,301518761,1183,1180,1183,1180,1859
20231020,115100,299323969,1179,1179,1179,1179,10
20231020,115000,299312179,1179,1179,1179,1179,0
20231020,114900,299312179,1179,1179,1179,1179,256
20231020,114800,299010355,1179,1177,1180,1177,5846
20231020,114700,292129606,1177,1178,1178,1175,13518
20231020,114600,276237056,1179,1179,1179,1179,2
20231020,114500,276234698,1180,1180,1180,1180,0
20231020,114400,276234698,1180,1180,1180,1180,0
20231020,114300,276234698,1180,1179,1180,1178,420
20231020,114200,275739738,1180,1180,1180,1180,0
20231020,114100,275739738,1180,1180,1180,1180,14
20231020,114000,275723218,1180,1180,1180,1180,0
20231020,113900,275723218,1180,1180,1180,1180,52
20231020,113800,275661858,1181,1181,1181,1181,0
20231020,113700,275661858,1181,1182,1182,1180,2414
20231020,113600,272810557,1185,1185,1185,1183,412
20231020,113500,272322747,1185,1184,1185,1184,39
20231020,113400,272276534,1184,1180,1184,1180,5007
20231020,113300,266364483,1181,1181,1181,1181,32
20231020,113200,266326691,1177,1177,1177,1177,0
20231020,113100,266326691,1177,1181,1181,1177,2300
20231020,113000,263614489,1181,1181,1181,1181,1000
20231020,112900,262433489,1182,1182,1182,1182,210
20231020,112800,262185269,1181,1181,1181,1181,171
20231020,112700,261983318,1181,1180,1181,1180,1015
20231020,112600,260785617,1181,1181,1181,1181,0
20231020,112500,260785617,1181,1181,1181,1181,6
20231020,112400,260778531,1181,1182,1182,1181,651
20231020,112300,260009478,1182,1182,1182,1182,18
20231020,112200,259988202,1182,1182,1182,1182,3949
20231020,112100,255320484,1180,1182,1182,1180,2315
20231020,112000,252588429,1182,1184,1184,1182,50
20231020,111900,252529231,1184,1184,1184,1184,0
20231020,111800,252529231,1184,1184,1184,1180,4955
20231020,111700,246668845,1185,1185,1185,1185,302
20231020,111600,246310975,1187,1187,1187,1187,0
20231020,111500,246310975,1187,1187,1187,1187,1
20231020,111400,246309788,1187,1187,1187,1187,50
20231020,111300,246250438,1187,1187,1187,1187,0
20231020,111200,246250438,1187,1187,1187,1186,513
20231020,111100,245641542,1187,1187,1187,1187,1
20231020,111000,245640355,1187,1188,1188,1187,31
20231020,110900,245603528,1188,1187,1188,1187,8
20231020,110800,245594026,1188,1188,1188,1188,3
20231020,110700,245590462,1188,1188,1188,1188,65
20231020,110600,245513242,1189,1189,1189,1189,10
20231020,110500,245501352,1189,1189,1189,1189,10
20231020,110400,245489462,1189,1189,1189,1189,15
20231020,110300,245471627,1189,1189,1189,1189,87
20231020,110200,245368184,1189,1189,1189,1189,1
20231020,110100,245366995,1189,1188,1189,1188,658
20231020,110000,244584805,1188,1188,1188,1188,150
20231020,105900,244406605,1188,1188,1188,1188,0
20231020,105800,244406605,1188,1188,1188,1188,0
20231020,105700,244406605,1188,1188,1189,1188,102
20231020,105600,244285428,1188,1187,1188,1187,55
20231020,105500,244220092,1188,1188,1188,1188,0
20231020,105400,244220092,1188,1188,1188,1188,0
20231020,105300,244220092,1188,1188,1188,1188,1
20231020,105200,244218904,1186,1181,1186,1181,4529
20231020,105100,238859829,1180,1180,1180,1179,272
20231020,105000,238538870,1180,1180,1180,1180,22
20231020,104900,238512910,1179,1180,1180,1179,1636
20231020,104800,236582819,1182,1182,1182,1182,0
20231020,104700,236582819,1182,1182,1182,1180,1084
20231020,104600,235302621,1182,1181,1182,1181,200
20231020,104500,235066330,1182,1182,1182,1182,0
20231020,104400,235066330,1182,1182,1182,1182,0
20231020,104300,235066330,1182,1184,1184,1182,1129
20231020,104200,233731610,1184,1184,1184,1184,203
20231020,104100,233491258,1183,1184,1184,1183,16
20231020,104000,233472319,1184,1183,1184,1183,700
20231020,103900,232644119,1184,1184,1184,1184,201
20231020,103800,232406135,1184,1184,1184,1184,0
20231020,103700,232406135,1184,1184,1184,1184,122
20231020,103600,232261687,1186,1186,1186,1186,0
20231020,103500,232261687,1186,1186,1186,1186,1
20231020,103400,232260501,1187,1187,1187,1187,0
20231020,103300,232260501,1187,1187,1187,1186,92
20231020,103200,232151381,1187,1187,1187,1187,56
20231020,103100,232084909,1187,1187,1187,1187,76
20231020,103000,231994697,1188,1187,1188,1187,101
20231020,102900,231874809,1187,1187,1187,1186,153
20231020,102800,231693234,1187,1187,1187,1187,155
20231020,102700,231509249,1187,1185,1187,1185,540
20231020,102600,230869236,1185,1183,1185,1183,689
20231020,102500,230053509,1184,1184,1184,1184,1302
20231020,102400,228511941,1184,1183,1184,1183,120
20231020,102300,228369961,1183,1182,1183,1182,202
20231020,102200,228131167,1180,1180,1180,1178,5622
20231020,102100,221497851,1179,1179,1179,1179,259
20231020,102000,221192490,1178,1178,1178,1178,11
20231020,101900,221179532,1178,1178,1180,1178,1433
20231020,101800,219491258,1180,1178,1180,1178,594
20231020,101700,218791283,1177,1176,1177,1176,499
20231020,101600,218204160,1177,1176,1177,1176,969
20231020,101500,217064515,1177,1174,1177,1174,3150
20231020,101400,213360981,1173,1173,1175,1173,374
20231020,101300,212922247,1174,1174,1174,1174,162
20231020,101200,212732059,1173,1173,1173,1173,0
20231020,101100,212732059,1173,1173,1173,1173,95
20231020,101000,212620624,1173,1175,1175,1173,1422
20231020,100900,210950406,1177,1177,1177,1177,104
20231020,100800,210827998,1177,1177,1177,1177,1163
20231020,100700,209459147,1177,1177,1177,1177,291
20231020,100600,209116640,1177,1177,1177,1177,68
20231020,100500,209036604,1177,1177,1177,1176,201
20231020,100400,208800127,1177,1177,1177,1177,104
20231020,100300,208677719,1177,1177,1177,1177,252
20231020,100200,208381115,1177,1177,1178,1175,303
20231020,100100,208024879,1175,1172,1175,1172,7237
20231020,100000,199535896,1172,1171,1172,1170,364
20231020,095900,199109709,1170,1172,1172,1170,219
20231020,095800,198853309,1172,1172,1172,1171,250
20231020,095700,198560499,1173,1173,1173,1173,20
20231020,095600,198537039,1172,1173,1174,1172,2787
20231020,095500,195266327,1173,1178,1178,1173,699
20231020,095400,194445574,1178,1178,1178,1178,11
20231020,095300,194432616,1178,1175,1178,1175,91
20231020,095200,194325625,1175,1172,1175,1172,509
20231020,095100,193728399,1174,1167,1174,1164,5567
20231020,095000,187225581,1166,1166,1166,1166,831
20231020,094900,186256635,1166,1171,1172,1166,3092
20231020,094800,182643163,1171,1180,1181,1171,7427
20231020,094700,173923554,1180,1179,1182,1179,1288
20231020,094600,172403102,1179,1182,1182,1177,5090
20231020,094500,166406696,1184,1183,1184,1180,3616
20231020,094400,162133505,1184,1182,1184,1182,2446
20231020,094300,159239010,1183,1181,1183,1181,187
20231020,094200,159018049,1181,1181,1181,1181,171
20231020,094100,158816098,1182,1184,1184,1181,1090
20231020,094000,157526918,1184,1185,1185,1184,285
20231020,093900,157189476,1184,1185,1185,1184,169
20231020,093800,156989364,1185,1187,1188,1185,263
20231020,093700,156677551,1188,1185,1188,1185,45
20231020,093600,156624223,1185,1186,1188,1183,802
20231020,093500,155675066,1185,1187,1188,1183,926
20231020,093400,154579165,1187,1180,1187,1178,6082
20231020,093300,147407057,1182,1181,1182,1180,78
20231020,093200,147314936,1180,1186,1187,1180,1101
20231020,093100,146015140,1188,1189,1190,1187,818
20231020,093000,145042971,1189,1189,1189,1188,215
20231020,092900,144787545,1188,1189,1189,1188,70
20231020,092800,144704318,1190,1188,1190,1188,662
20231020,092700,143917793,1186,1194,1195,1186,940
20231020,092600,142798756,1194,1193,1195,1193,260
20231020,092500,142488454,1193,1189,1193,1189,695
20231020,092400,141661276,1190,1180,1195,1180,4133
20231020,092300,136759664,1180,1176,1180,1176,2060
20231020,092200,134333537,1176,1181,1182,1174,3103
20231020,092100,130675967,1181,1182,1199,1181,10940
20231020,092000,117720856,1183,1140,1183,1140,37756
20231020,091900,74269223,1133,1133,1133,1133,0
20231020,091800,74269223,1133,1192,1192,1133,22442
20231020,091700,48062743,1194,1194,1194,1192,689
20231020,091600,47241027,1194,1200,1200,1194,4641
20231020,091500,41688360,1200,1200,1200,1200,60
20231020,091400,41616360,1200,1200,1201,1200,929
20231020,091300,40501444,1200,1200,1200,1198,408
20231020,091200,40012045,1201,1200,1201,1197,1943
20231020,091100,37684081,1202,1200,1203,1200,992
20231020,091000,36492310,1203,1203,1203,1203,1
20231020,090900,36491107,1198,1202,1206,1198,1484
20231020,090800,34709345,1206,1202,1206,1200,1461
20231020,090700,32954405,1201,1200,1201,1200,32
20231020,090600,32915994,1200,1203,1203,1200,10711
20231020,090500,20051308,1203,1208,1210,1203,2020
20231020,090400,17616799,1211,1211,1211,1201,7135
20231020,090300,9018927,1213,1214,1215,1211,1567
20231020,090200,7120011,1214,1221,1222,1214,470
20231020,090100,6546499,1219,1226,1229,1219,1028
20231020,090000,5287722,1235,1225,1235,1225,4212