stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185800,253732791,1151,1151,1151,1151,13459
20231023,185700,253732791,1151,1151,1151,1151,0
20231023,185600,253732791,1151,1151,1151,1151,0
20231023,185500,253732791,1151,1151,1151,1151,0
20231023,185400,253732791,1151,1151,1151,1151,0
20231023,185300,253732791,1151,1151,1151,1151,0
20231023,185200,253732791,1151,1151,1151,1151,0
20231023,185100,253732791,1151,1151,1151,1151,0
20231023,185000,253732791,1151,1151,1151,1151,0
20231023,184900,253732791,1151,1151,1151,1151,0
20231023,184800,253732791,1151,1151,1151,1151,0
20231023,184700,253732791,1151,1151,1151,1151,0
20231023,184600,253732791,1151,1151,1151,1151,0
20231023,184500,253732791,1151,1151,1151,1151,0
20231023,184400,253732791,1151,1151,1151,1151,0
20231023,184300,253732791,1151,1151,1151,1151,0
20231023,184200,253732791,1151,1151,1151,1151,0
20231023,184100,253732791,1151,1151,1151,1151,0
20231023,184000,253732791,1151,1151,1151,1151,0
20231023,183900,253732791,1151,1151,1151,1151,0
20231023,183800,253732791,1151,1151,1151,1151,0
20231023,183700,253732791,1151,1151,1151,1151,0
20231023,183600,253732791,1151,1151,1151,1151,0
20231023,183500,253732791,1151,1151,1151,1151,0
20231023,183400,253732791,1151,1151,1151,1151,0
20231023,183300,253732791,1151,1151,1151,1151,0
20231023,183200,253732791,1151,1151,1151,1151,0
20231023,183100,253732791,1151,1151,1151,1151,0
20231023,183000,253732791,1151,1151,1151,1151,0
20231023,182900,253732791,1151,1151,1151,1151,0
20231023,182800,253732791,1151,1151,1151,1151,13459
20231023,182700,253732791,1151,1151,1151,1151,0
20231023,182600,253732791,1151,1151,1151,1151,0
20231023,182500,253732791,1151,1151,1151,1151,0
20231023,182400,253732791,1151,1151,1151,1151,0
20231023,182300,253732791,1151,1151,1151,1151,0
20231023,182200,253732791,1151,1151,1151,1151,0
20231023,182100,253732791,1151,1151,1151,1151,0
20231023,182000,253732791,1151,1151,1151,1151,0
20231023,181900,253732791,1151,1151,1151,1151,0
20231023,181800,253732791,1151,1151,1151,1151,0
20231023,181700,253732791,1151,1151,1151,1151,0
20231023,181600,253732791,1151,1151,1151,1151,0
20231023,181500,253732791,1151,1151,1151,1151,0
20231023,181400,253732791,1151,1151,1151,1151,0
20231023,181300,253732791,1151,1151,1151,1151,0
20231023,181200,253732791,1151,1151,1151,1151,0
20231023,181100,253732791,1151,1151,1151,1151,0
20231023,181000,253732791,1151,1151,1151,1151,0
20231023,180900,253732791,1151,1151,1151,1151,0
20231023,180800,253732791,1151,1151,1151,1151,0
20231023,180700,253732791,1151,1151,1151,1151,0
20231023,180600,253732791,1151,1151,1151,1151,0
20231023,180500,253732791,1151,1151,1151,1151,0
20231023,180400,253732791,1151,1151,1151,1151,0
20231023,180300,253732791,1151,1151,1151,1151,0
20231023,180200,253732791,1151,1151,1151,1151,0
20231023,180100,253732791,1151,1151,1151,1151,0
20231023,180000,253732791,1151,1151,1151,1151,0
20231023,175900,253732791,1151,1151,1151,1151,0
20231023,175800,253732791,1151,1151,1151,1151,13459
20231023,175700,253732791,1151,1151,1151,1151,0
20231023,175600,253732791,1151,1151,1151,1151,0
20231023,175500,253732791,1151,1151,1151,1151,0
20231023,175400,253732791,1151,1151,1151,1151,0
20231023,175300,253732791,1151,1151,1151,1151,0
20231023,175200,253732791,1151,1151,1151,1151,0
20231023,175100,253732791,1151,1151,1151,1151,0
20231023,175000,253732791,1151,1151,1151,1151,0
20231023,174900,253732791,1151,1151,1151,1151,0
20231023,174800,253732791,1151,1151,1151,1151,0
20231023,174700,253732791,1151,1151,1151,1151,0
20231023,174600,253732791,1151,1151,1151,1151,0
20231023,174500,253732791,1151,1151,1151,1151,0
20231023,174400,253732791,1151,1151,1151,1151,0
20231023,174300,253732791,1151,1151,1151,1151,0
20231023,174200,253732791,1151,1151,1151,1151,0
20231023,174100,253732791,1151,1151,1151,1151,0
20231023,174000,253732791,1151,1151,1151,1151,0
20231023,173900,253732791,1151,1151,1151,1151,0
20231023,173800,253732791,1151,1151,1151,1151,0
20231023,173700,253732791,1151,1151,1151,1151,0
20231023,173600,253732791,1151,1151,1151,1151,0
20231023,173500,253732791,1151,1151,1151,1151,0
20231023,173400,253732791,1151,1151,1151,1151,0
20231023,173300,253732791,1151,1151,1151,1151,0
20231023,173200,253732791,1151,1151,1151,1151,0
20231023,173100,253732791,1151,1151,1151,1151,0
20231023,173000,253732791,1151,1151,1151,1151,0
20231023,172900,253732791,1151,1151,1151,1151,0
20231023,172800,253732791,1151,1151,1151,1151,13459
20231023,172700,253732791,1151,1151,1151,1151,0
20231023,172600,253732791,1151,1151,1151,1151,0
20231023,172500,253732791,1151,1151,1151,1151,0
20231023,172400,253732791,1151,1151,1151,1151,0
20231023,172300,253732791,1151,1151,1151,1151,0
20231023,172200,253732791,1151,1151,1151,1151,0
20231023,172100,253732791,1151,1151,1151,1151,0
20231023,172000,253732791,1151,1151,1151,1151,0
20231023,171900,253732791,1151,1151,1151,1151,0
20231023,171800,253732791,1151,1151,1151,1151,0
20231023,171700,253732791,1151,1151,1151,1151,0
20231023,171600,253732791,1151,1151,1151,1151,0
20231023,171500,253732791,1151,1151,1151,1151,0
20231023,171400,253732791,1151,1151,1151,1151,0
20231023,171300,253732791,1151,1151,1151,1151,0
20231023,171200,253732791,1151,1151,1151,1151,0
20231023,171100,253732791,1151,1151,1151,1151,0
20231023,171000,253732791,1151,1151,1151,1151,0
20231023,170900,253732791,1151,1151,1151,1151,0
20231023,170800,253732791,1151,1151,1151,1151,0
20231023,170700,253732791,1151,1151,1151,1151,0
20231023,170600,253732791,1151,1151,1151,1151,0
20231023,170500,253732791,1151,1151,1151,1151,0
20231023,170400,253732791,1151,1151,1151,1151,0
20231023,170300,253732791,1151,1151,1151,1151,0
20231023,170200,253732791,1151,1151,1151,1151,0
20231023,170100,253732791,1151,1151,1151,1151,0
20231023,170000,253732791,1151,1151,1151,1151,0
20231023,165900,253732791,1151,1151,1151,1151,0
20231023,165800,253732791,1151,1151,1151,1151,13459
20231023,165700,253732791,1151,1151,1151,1151,0
20231023,165600,253732791,1151,1151,1151,1151,0
20231023,165500,253732791,1151,1151,1151,1151,0
20231023,165400,253732791,1151,1151,1151,1151,0
20231023,165300,253732791,1151,1151,1151,1151,0
20231023,165200,253732791,1151,1151,1151,1151,0
20231023,165100,253732791,1151,1151,1151,1151,0
20231023,165000,253732791,1151,1151,1151,1151,0
20231023,164900,253732791,1151,1151,1151,1151,0
20231023,164800,253732791,1151,1151,1151,1151,0
20231023,164700,253732791,1151,1151,1151,1151,0
20231023,164600,253732791,1151,1151,1151,1151,0
20231023,164500,253732791,1151,1151,1151,1151,0
20231023,164400,253732791,1151,1151,1151,1151,0
20231023,164300,253732791,1151,1151,1151,1151,0
20231023,164200,253732791,1151,1151,1151,1151,0
20231023,164100,253732791,1151,1151,1151,1151,0
20231023,164000,253732791,1151,1151,1151,1151,0
20231023,163900,253732791,1151,1151,1151,1151,0
20231023,163800,253732791,1151,1151,1151,1151,0
20231023,163700,253732791,1151,1151,1151,1151,0
20231023,163600,253732791,1151,1151,1151,1151,0
20231023,163500,253732791,1151,1151,1151,1151,0
20231023,163400,253732791,1151,1151,1151,1151,0
20231023,163300,253732791,1151,1151,1151,1151,0
20231023,163200,253732791,1151,1151,1151,1151,0
20231023,163100,253732791,1151,1151,1151,1151,0
20231023,163000,253732791,1151,1151,1151,1151,0
20231023,162900,253732791,1151,1151,1151,1151,0
20231023,162800,253732791,1151,1151,1151,1151,13459
20231023,162700,253732791,1151,1151,1151,1151,0
20231023,162600,253732791,1151,1151,1151,1151,0
20231023,162500,253732791,1151,1151,1151,1151,0
20231023,162400,253732791,1151,1151,1151,1151,0
20231023,162300,253732791,1151,1151,1151,1151,0
20231023,162200,253732791,1151,1151,1151,1151,0
20231023,162100,253732791,1151,1151,1151,1151,0
20231023,162000,253732791,1151,1151,1151,1151,0
20231023,161900,253732791,1151,1151,1151,1151,0
20231023,161800,253732791,1151,1151,1151,1151,0
20231023,161700,253732791,1151,1151,1151,1151,0
20231023,161600,253732791,1151,1151,1151,1151,0
20231023,161500,253732791,1151,1151,1151,1151,0
20231023,161400,253732791,1151,1151,1151,1151,0
20231023,161300,253732791,1151,1151,1151,1151,0
20231023,161200,253732791,1151,1151,1151,1151,0
20231023,161100,253732791,1151,1151,1151,1151,0
20231023,161000,253732791,1151,1151,1151,1151,0
20231023,160900,253732791,1151,1151,1151,1151,0
20231023,160800,253732791,1151,1151,1151,1151,0
20231023,160700,253732791,1151,1151,1151,1151,0
20231023,160600,253732791,1151,1151,1151,1151,0
20231023,160500,253732791,1151,1151,1151,1151,0
20231023,160400,253732791,1151,1151,1151,1151,0
20231023,160300,253732791,1151,1151,1151,1151,0
20231023,160200,253732791,1151,1151,1151,1151,0
20231023,160100,253732791,1151,1151,1151,1151,0
20231023,160000,253732791,1151,1151,1151,1151,0
20231023,155900,253732791,1151,1151,1151,1151,0
20231023,155800,253732791,1151,1151,1151,1151,13459
20231023,155700,253732791,1151,1151,1151,1151,0
20231023,155600,253732791,1151,1151,1151,1151,0
20231023,155500,253732791,1151,1151,1151,1151,0
20231023,155400,253732791,1151,1151,1151,1151,0
20231023,155300,253732791,1151,1151,1151,1151,0
20231023,155200,253732791,1151,1151,1151,1151,0
20231023,155100,253732791,1151,1151,1151,1151,0
20231023,155000,253732791,1151,1151,1151,1151,0
20231023,154900,253732791,1151,1151,1151,1151,0
20231023,154800,253732791,1151,1151,1151,1151,0
20231023,154700,253732791,1151,1151,1151,1151,0
20231023,154600,253732791,1151,1151,1151,1151,0
20231023,154500,253732791,1151,1151,1151,1151,0
20231023,154400,253732791,1151,1151,1151,1151,0
20231023,154300,253732791,1151,1151,1151,1151,0
20231023,154200,253732791,1151,1151,1151,1151,0
20231023,154100,253732791,1151,1151,1151,1151,0
20231023,154000,253732791,1151,1151,1151,1151,0
20231023,153900,253732791,1151,1151,1151,1151,0
20231023,153800,253732791,1151,1151,1151,1151,0
20231023,153700,253732791,1151,1151,1151,1151,0
20231023,153600,253732791,1151,1151,1151,1151,0
20231023,153500,253732791,1151,1151,1151,1151,0
20231023,153400,253732791,1151,1151,1151,1151,0
20231023,153300,253732791,1151,1151,1151,1151,0
20231023,153200,253732791,1151,1151,1151,1151,0
20231023,153100,253732791,1151,1151,1151,1151,0
20231023,153000,253732791,1151,1151,1151,1151,13459
20231023,152900,238241482,1159,1159,1159,1159,0
20231023,152800,238241482,1159,1159,1159,1159,0
20231023,152700,238241482,1159,1159,1159,1159,0
20231023,152600,238241482,1159,1159,1159,1159,0
20231023,152500,238241482,1159,1159,1159,1159,0
20231023,152400,238241482,1159,1159,1159,1159,0
20231023,152300,238241482,1159,1159,1159,1159,0
20231023,152200,238241482,1159,1159,1159,1159,0
20231023,152100,238241482,1159,1159,1159,1159,0
20231023,152000,238241482,1159,1159,1159,1159,0
20231023,151900,238241482,1159,1159,1159,1159,1
20231023,151800,238240323,1158,1158,1158,1158,93
20231023,151700,238132629,1158,1158,1158,1158,407
20231023,151600,237661323,1158,1158,1158,1158,252
20231023,151500,237369507,1162,1159,1162,1159,3024
20231023,151400,233857707,1158,1158,1158,1158,0
20231023,151300,233857707,1158,1158,1158,1158,0
20231023,151200,233857707,1158,1158,1158,1158,1500
20231023,151100,232120707,1158,1158,1158,1158,31
20231023,151000,232084809,1158,1158,1158,1158,27
20231023,150900,232053543,1163,1163,1163,1163,0
20231023,150800,232053543,1163,1163,1163,1163,0
20231023,150700,232053543,1163,1160,1163,1160,820
20231023,150600,231101162,1161,1161,1161,1161,21
20231023,150500,231076781,1162,1163,1163,1162,14
20231023,150400,231060506,1164,1162,1164,1162,1859
20231023,150300,228897785,1163,1163,1163,1163,17
20231023,150200,228878014,1163,1163,1163,1163,0
20231023,150100,228878014,1163,1163,1163,1163,0
20231023,150000,228878014,1163,1159,1163,1159,3003
20231023,145900,225389341,1159,1159,1159,1159,18
20231023,145800,225368479,1159,1159,1159,1159,101
20231023,145700,225251420,1159,1159,1159,1159,30
20231023,145600,225216650,1159,1159,1159,1159,1
20231023,145500,225215491,1159,1159,1159,1159,26
20231023,145400,225185357,1159,1159,1159,1159,12
20231023,145300,225171449,1159,1159,1159,1159,1
20231023,145200,225170290,1159,1159,1159,1159,2
20231023,145100,225167972,1159,1159,1159,1159,111
20231023,145000,225039323,1159,1159,1159,1159,950
20231023,144900,223938273,1159,1159,1159,1159,13
20231023,144800,223923206,1160,1160,1160,1160,0
20231023,144700,223923206,1160,1160,1160,1160,1
20231023,144600,223922046,1161,1161,1161,1161,0
20231023,144500,223922046,1161,1161,1161,1161,0
20231023,144400,223922046,1161,1161,1161,1161,1
20231023,144300,223920885,1163,1157,1163,1157,5
20231023,144200,223915094,1163,1163,1163,1163,1
20231023,144100,223913931,1162,1162,1163,1162,584
20231023,144000,223235321,1161,1161,1161,1161,988
20231023,143900,222088253,1161,1157,1161,1157,61
20231023,143800,222017669,1157,1160,1160,1157,989
20231023,143700,220872805,1158,1160,1160,1158,211
20231023,143600,220628429,1160,1160,1160,1160,4
20231023,143500,220623789,1160,1160,1160,1160,428
20231023,143400,220127309,1160,1160,1160,1160,100
20231023,143300,220011309,1161,1161,1161,1161,0
20231023,143200,220011309,1161,1161,1161,1161,0
20231023,143100,220011309,1161,1160,1161,1160,200
20231023,143000,219779207,1161,1157,1161,1157,358
20231023,142900,219364935,1157,1156,1157,1156,990
20231023,142800,218220479,1156,1160,1160,1156,4418
20231023,142700,213105833,1161,1161,1161,1161,2
20231023,142600,213103511,1161,1160,1161,1160,1141
20231023,142500,211779945,1161,1161,1161,1161,117
20231023,142400,211644108,1161,1161,1161,1161,6
20231023,142300,211637142,1162,1160,1162,1160,10
20231023,142200,211625534,1160,1162,1162,1160,115
20231023,142100,211491919,1162,1162,1162,1162,50
20231023,142000,211433819,1162,1162,1162,1162,1
20231023,141900,211432657,1161,1161,1161,1161,137
20231023,141800,211273600,1161,1161,1161,1161,0
20231023,141700,211273600,1161,1161,1161,1161,0
20231023,141600,211273600,1161,1161,1161,1161,133
20231023,141500,211119187,1162,1160,1162,1160,319
20231023,141400,210749099,1161,1161,1161,1161,10
20231023,141300,210737489,1161,1161,1161,1161,0
20231023,141200,210737489,1161,1161,1161,1161,79
20231023,141100,210645770,1160,1160,1160,1160,0
20231023,141000,210645770,1160,1161,1161,1160,2210
20231023,140900,208081308,1161,1161,1162,1161,946
20231023,140800,206982145,1161,1161,1161,1161,67
20231023,140700,206904358,1160,1160,1160,1160,579
20231023,140600,206232718,1161,1162,1162,1161,432
20231023,140500,205730978,1162,1162,1162,1162,0
20231023,140400,205730978,1162,1162,1162,1162,97
20231023,140300,205618264,1162,1162,1162,1162,0
20231023,140200,205618264,1162,1162,1162,1162,0
20231023,140100,205618264,1162,1162,1162,1162,1
20231023,140000,205617102,1161,1162,1162,1161,16
20231023,135900,205598511,1162,1163,1163,1162,109
20231023,135800,205471852,1162,1162,1162,1162,96
20231023,135700,205360300,1162,1162,1162,1162,0
20231023,135600,205360300,1162,1162,1162,1162,0
20231023,135500,205360300,1162,1160,1162,1160,2
20231023,135400,205357978,1162,1160,1162,1160,10
20231023,135300,205346375,1161,1160,1161,1160,31
20231023,135200,205310414,1160,1160,1160,1160,181
20231023,135100,205100454,1160,1160,1160,1160,644
20231023,135000,204353414,1160,1160,1160,1160,16
20231023,134900,204334854,1160,1160,1160,1160,19
20231023,134800,204312814,1160,1160,1160,1160,419
20231023,134700,203826774,1161,1161,1161,1161,124
20231023,134600,203682810,1162,1162,1162,1162,0
20231023,134500,203682810,1162,1164,1164,1162,1988
20231023,134400,201371924,1164,1164,1165,1164,173
20231023,134300,201170381,1164,1164,1164,1164,0
20231023,134200,201170381,1164,1164,1164,1164,0
20231023,134100,201170381,1164,1164,1164,1164,6
20231023,134000,201163397,1164,1164,1164,1164,766
20231023,133900,200271773,1164,1164,1164,1164,2
20231023,133800,200269445,1164,1164,1164,1164,0
20231023,133700,200269445,1164,1164,1164,1164,0
20231023,133600,200269445,1164,1164,1164,1164,0
20231023,133500,200269445,1164,1164,1164,1164,1
20231023,133400,200268281,1163,1163,1163,1163,0
20231023,133300,200268281,1163,1166,1166,1163,1417
20231023,133200,198618810,1166,1166,1166,1166,1214
20231023,133100,197203286,1166,1166,1167,1166,266
20231023,133000,196892893,1166,1166,1166,1166,19
20231023,132900,196870739,1166,1167,1167,1166,500
20231023,132800,196287258,1167,1167,1167,1166,24
20231023,132700,196259263,1167,1168,1168,1167,2
20231023,132600,196256928,1168,1167,1168,1167,357
20231023,132500,195840009,1167,1167,1167,1167,36
20231023,132400,195797997,1168,1168,1168,1168,984
20231023,132300,194648685,1168,1168,1168,1168,0
20231023,132200,194648685,1168,1168,1168,1168,1
20231023,132100,194647517,1168,1168,1168,1168,0
20231023,132000,194647517,1168,1168,1168,1168,57
20231023,131900,194580941,1168,1168,1168,1168,502
20231023,131800,193994605,1168,1168,1168,1168,1
20231023,131700,193993437,1168,1167,1168,1167,845
20231023,131600,193006822,1166,1166,1166,1166,474
20231023,131500,192454138,1166,1166,1166,1166,0
20231023,131400,192454138,1166,1166,1166,1166,0
20231023,131300,192454138,1166,1166,1166,1166,0
20231023,131200,192454138,1166,1166,1166,1166,0
20231023,131100,192454138,1166,1166,1166,1166,0
20231023,131000,192454138,1166,1165,1166,1165,827
20231023,130900,191490682,1164,1164,1164,1164,1
20231023,130800,191489518,1164,1164,1164,1164,0
20231023,130700,191489518,1164,1164,1164,1164,0
20231023,130600,191489518,1164,1164,1164,1164,0
20231023,130500,191489518,1164,1164,1164,1164,0
20231023,130400,191489518,1164,1164,1164,1164,0
20231023,130300,191489518,1164,1164,1164,1164,92
20231023,130200,191382430,1164,1164,1164,1164,0
20231023,130100,191382430,1164,1164,1164,1164,215
20231023,130000,191132170,1164,1163,1164,1163,14
20231023,125900,191115887,1163,1163,1163,1163,1071
20231023,125800,189870314,1164,1164,1164,1164,0
20231023,125700,189870314,1164,1164,1164,1164,0
20231023,125600,189870314,1164,1165,1165,1164,359
20231023,125500,189452437,1165,1165,1165,1165,0
20231023,125400,189452437,1165,1165,1165,1165,0
20231023,125300,189452437,1165,1165,1165,1165,0
20231023,125200,189452437,1165,1165,1165,1165,5
20231023,125100,189446612,1165,1165,1165,1165,6
20231023,125000,189439622,1166,1166,1166,1166,0
20231023,124900,189439622,1166,1165,1166,1164,166
20231023,124800,189246236,1167,1167,1167,1167,6
20231023,124700,189239234,1167,1167,1167,1167,1
20231023,124600,189238067,1165,1165,1165,1165,0
20231023,124500,189238067,1165,1165,1165,1165,3
20231023,124400,189234572,1165,1165,1165,1165,3
20231023,124300,189231077,1165,1166,1167,1165,99
20231023,124200,189115656,1167,1167,1167,1167,0
20231023,124100,189115656,1167,1167,1167,1167,100
20231023,124000,188998956,1167,1167,1167,1167,0
20231023,123900,188998956,1167,1167,1167,1167,9
20231023,123800,188988453,1167,1167,1167,1167,857
20231023,123700,187988334,1167,1167,1167,1167,1
20231023,123600,187987167,1166,1166,1166,1166,0
20231023,123500,187987167,1166,1166,1166,1166,0
20231023,123400,187987167,1166,1166,1166,1166,24
20231023,123300,187959183,1165,1165,1165,1165,24
20231023,123200,187931223,1165,1165,1165,1165,24
20231023,123100,187903263,1162,1162,1162,1162,1000
20231023,123000,186741263,1163,1164,1164,1162,1077
20231023,122900,185488712,1165,1165,1165,1165,30
20231023,122800,185453762,1168,1168,1168,1168,1
20231023,122700,185452594,1164,1166,1166,1164,2100
20231023,122600,183006940,1166,1166,1166,1166,0
20231023,122500,183006940,1166,1166,1166,1166,0
20231023,122400,183006940,1166,1166,1166,1166,796
20231023,122300,182078804,1166,1167,1167,1166,500
20231023,122200,181495803,1166,1166,1166,1166,0
20231023,122100,181495803,1166,1166,1166,1166,0
20231023,122000,181495803,1166,1168,1168,1166,113
20231023,121900,181364041,1169,1167,1169,1167,193
20231023,121800,181138728,1166,1166,1166,1166,402
20231023,121700,180669996,1167,1167,1167,1167,0
20231023,121600,180669996,1167,1167,1167,1167,0
20231023,121500,180669996,1167,1167,1167,1167,10
20231023,121400,180658326,1167,1167,1167,1167,0
20231023,121300,180658326,1167,1167,1167,1167,10
20231023,121200,180646656,1167,1167,1167,1167,0
20231023,121100,180646656,1167,1167,1167,1167,0
20231023,121000,180646656,1167,1167,1167,1167,0
20231023,120900,180646656,1167,1167,1167,1167,138
20231023,120800,180485610,1169,1169,1169,1169,10
20231023,120700,180473920,1169,1169,1169,1169,10
20231023,120600,180462230,1169,1169,1169,1164,5099
20231023,120500,174512473,1169,1169,1169,1169,449
20231023,120400,173987592,1169,1169,1169,1169,5
20231023,120300,173981747,1169,1169,1169,1169,0
20231023,120200,173981747,1169,1169,1169,1169,0
20231023,120100,173981747,1169,1169,1169,1169,49
20231023,120000,173924466,1169,1169,1169,1169,0
20231023,115900,173924466,1169,1169,1169,1169,1
20231023,115800,173923297,1169,1169,1169,1169,0
20231023,115700,173923297,1169,1169,1169,1169,0
20231023,115600,173923297,1169,1169,1169,1169,0
20231023,115500,173923297,1169,1169,1169,1169,0
20231023,115400,173923297,1169,1169,1169,1169,4
20231023,115300,173918621,1168,1168,1168,1168,1
20231023,115200,173917453,1167,1168,1169,1167,46
20231023,115100,173863684,1168,1168,1168,1167,32
20231023,115000,173826309,1168,1167,1168,1167,13
20231023,114900,173811133,1167,1167,1169,1167,219
20231023,114800,173555160,1167,1167,1167,1167,11
20231023,114700,173542323,1167,1167,1167,1167,297
20231023,114600,173195724,1167,1167,1167,1167,0
20231023,114500,173195724,1167,1167,1167,1167,18
20231023,114400,173174718,1166,1166,1166,1166,0
20231023,114300,173174718,1166,1166,1166,1166,0
20231023,114200,173174718,1166,1167,1167,1166,25
20231023,114100,173145544,1166,1166,1166,1166,0
20231023,114000,173145544,1166,1165,1166,1164,198
20231023,113900,172914796,1166,1170,1170,1166,2913
20231023,113800,169508933,1173,1173,1173,1173,1
20231023,113700,169507760,1173,1173,1173,1173,1
20231023,113600,169506587,1174,1174,1174,1174,0
20231023,113500,169506587,1174,1174,1174,1174,44
20231023,113400,169454931,1176,1175,1176,1175,300
20231023,113300,169102333,1170,1170,1170,1170,0
20231023,113200,169102333,1170,1170,1170,1170,0
20231023,113100,169102333,1170,1168,1170,1168,606
20231023,113000,168393919,1168,1168,1168,1168,201
20231023,112900,168159151,1162,1162,1162,1162,0
20231023,112800,168159151,1162,1165,1165,1162,7750
20231023,112700,159153424,1168,1168,1168,1168,1
20231023,112600,159152256,1165,1165,1165,1165,606
20231023,112500,158446266,1164,1164,1164,1164,0
20231023,112400,158446266,1164,1164,1164,1164,3106
20231023,112300,154830882,1164,1164,1164,1164,147
20231023,112200,154659774,1164,1165,1165,1164,3202
20231023,112100,150932520,1166,1166,1166,1166,84
20231023,112000,150834576,1166,1169,1171,1166,2016
20231023,111900,148483042,1171,1169,1171,1169,234
20231023,111800,148209494,1169,1169,1169,1169,0
20231023,111700,148209494,1169,1172,1172,1169,6362
20231023,111600,140768132,1172,1172,1172,1172,0
20231023,111500,140768132,1172,1172,1172,1172,100
20231023,111400,140650932,1172,1172,1172,1172,0
20231023,111300,140650932,1172,1172,1172,1172,0
20231023,111200,140650932,1172,1176,1176,1172,975
20231023,111100,139507669,1178,1178,1178,1178,20
20231023,111000,139484109,1179,1179,1179,1178,502
20231023,110900,138892385,1178,1178,1178,1178,3
20231023,110800,138888851,1178,1178,1178,1178,1
20231023,110700,138887673,1179,1179,1179,1179,0
20231023,110600,138887673,1179,1179,1179,1179,14
20231023,110500,138871167,1179,1179,1179,1179,1
20231023,110400,138869988,1179,1179,1179,1179,0
20231023,110300,138869988,1179,1179,1179,1179,0
20231023,110200,138869988,1179,1179,1179,1179,0
20231023,110100,138869988,1179,1179,1179,1179,0
20231023,110000,138869988,1179,1179,1179,1177,1990
20231023,105900,136525718,1180,1180,1180,1180,424
20231023,105800,136025398,1180,1180,1180,1180,0
20231023,105700,136025398,1180,1180,1180,1180,0
20231023,105600,136025398,1180,1180,1180,1180,80
20231023,105500,135930998,1181,1182,1182,1181,4477
20231023,105400,130643631,1182,1182,1182,1182,10
20231023,105300,130631811,1182,1182,1182,1182,101
20231023,105200,130512429,1182,1182,1182,1182,0
20231023,105100,130512429,1182,1182,1182,1182,0
20231023,105000,130512429,1182,1182,1182,1182,0
20231023,104900,130512429,1182,1182,1182,1182,29
20231023,104800,130478151,1182,1182,1182,1182,10
20231023,104700,130466331,1183,1183,1183,1183,0
20231023,104600,130466331,1183,1183,1183,1183,0
20231023,104500,130466331,1183,1183,1183,1183,8
20231023,104400,130456867,1181,1181,1181,1181,3
20231023,104300,130453324,1183,1181,1183,1181,40
20231023,104200,130406082,1181,1181,1181,1181,48
20231023,104100,130349394,1181,1183,1183,1181,1031
20231023,104000,129130795,1181,1183,1183,1181,297
20231023,103900,128779524,1181,1181,1181,1181,1
20231023,103800,128778343,1181,1181,1181,1181,0
20231023,103700,128778343,1181,1181,1181,1181,28
20231023,103600,128745275,1181,1178,1181,1178,952
20231023,103500,127621965,1178,1178,1178,1178,0
20231023,103400,127621965,1178,1176,1178,1176,188
20231023,103300,127400685,1176,1176,1176,1176,2
20231023,103200,127398333,1176,1176,1176,1176,36
20231023,103100,127355997,1172,1172,1172,1172,10
20231023,103000,127344277,1173,1173,1173,1173,9
20231023,102900,127333720,1176,1176,1176,1176,1
20231023,102800,127332544,1175,1172,1175,1172,241
20231023,102700,127049597,1172,1172,1172,1172,2
20231023,102600,127047253,1172,1172,1172,1172,0
20231023,102500,127047253,1172,1172,1173,1172,472
20231023,102400,126494035,1172,1172,1172,1172,0
20231023,102300,126494035,1172,1171,1172,1171,35
20231023,102200,126453049,1171,1171,1171,1171,0
20231023,102100,126453049,1171,1171,1171,1171,0
20231023,102000,126453049,1171,1171,1171,1171,5
20231023,101900,126447194,1169,1169,1169,1169,1749
20231023,101800,124402613,1169,1169,1169,1169,0
20231023,101700,124402613,1169,1169,1169,1169,1
20231023,101600,124401444,1163,1166,1167,1163,175
20231023,101500,124197650,1166,1166,1166,1166,0
20231023,101400,124197650,1166,1166,1166,1166,0
20231023,101300,124197650,1166,1166,1166,1166,4
20231023,101200,124192986,1166,1163,1166,1163,854
20231023,101100,123197504,1164,1163,1164,1163,30
20231023,101000,123162613,1164,1162,1164,1162,67
20231023,100900,123084668,1162,1162,1162,1162,157
20231023,100800,122902234,1164,1164,1164,1164,11
20231023,100700,122889430,1163,1163,1163,1163,14
20231023,100600,122873148,1164,1170,1170,1163,2516
20231023,100500,119939270,1168,1171,1171,1168,43
20231023,100400,119889043,1171,1174,1178,1168,204
20231023,100300,119649411,1174,1170,1174,1170,218
20231023,100200,119393919,1170,1167,1170,1167,3628
20231023,100100,115158715,1167,1167,1167,1167,0
20231023,100000,115158715,1167,1166,1167,1166,106
20231023,095900,115035117,1166,1167,1167,1166,132
20231023,095800,114881105,1167,1167,1167,1166,37
20231023,095700,114837951,1167,1166,1167,1166,6
20231023,095600,114830954,1166,1166,1166,1166,20
20231023,095500,114807634,1168,1168,1168,1168,0
20231023,095400,114807634,1168,1168,1168,1168,1
20231023,095300,114806466,1168,1168,1168,1168,86
20231023,095200,114706018,1168,1167,1168,1162,391
20231023,095100,114251264,1163,1167,1167,1163,2978
20231023,095000,110787787,1167,1169,1169,1167,33
20231023,094900,110749234,1169,1169,1169,1169,33
20231023,094800,110710657,1169,1169,1169,1169,33
20231023,094700,110672080,1169,1169,1169,1169,33
20231023,094600,110633503,1170,1164,1170,1164,115
20231023,094500,110499439,1163,1162,1163,1160,521
20231023,094400,109894231,1162,1166,1166,1162,1030
20231023,094300,108694379,1169,1169,1169,1169,45
20231023,094200,108641774,1169,1168,1169,1167,218
20231023,094100,108387106,1168,1167,1168,1167,34
20231023,094000,108347426,1167,1167,1167,1167,59
20231023,093900,108278573,1167,1165,1167,1165,279
20231023,093800,107953292,1165,1166,1166,1165,17
20231023,093700,107933476,1166,1166,1166,1165,24
20231023,093600,107905494,1166,1166,1166,1165,146
20231023,093500,107735397,1166,1166,1166,1166,301
20231023,093400,107384431,1166,1166,1167,1166,158
20231023,093300,107200202,1166,1161,1169,1161,547
20231023,093200,106564415,1161,1161,1161,1161,125
20231023,093100,106419290,1161,1161,1161,1159,358
20231023,093000,106004175,1159,1154,1159,1153,2926
20231023,092900,102617308,1154,1160,1161,1154,151
20231023,092800,102442449,1160,1153,1160,1153,1116
20231023,092700,101154595,1153,1155,1155,1150,4446
20231023,092600,96029214,1157,1157,1157,1157,2
20231023,092500,96026900,1158,1157,1158,1157,50
20231023,092400,95969047,1155,1157,1158,1155,53
20231023,092300,95907759,1158,1160,1161,1158,1215
20231023,092200,94498494,1161,1161,1161,1161,0
20231023,092100,94498494,1161,1160,1161,1160,4054
20231023,092000,89795851,1159,1159,1159,1156,1451
20231023,091900,88116997,1157,1158,1160,1157,131
20231023,091800,87965400,1159,1159,1159,1159,1
20231023,091700,87964241,1157,1172,1172,1157,4945
20231023,091600,82212575,1167,1172,1172,1167,2710
20231023,091500,79046250,1173,1173,1173,1173,100
20231023,091400,78928950,1175,1181,1181,1175,11
20231023,091300,78916019,1189,1167,1189,1167,4854
20231023,091200,73237358,1167,1167,1167,1167,70
20231023,091100,73155668,1167,1166,1168,1166,798
20231023,091000,72224195,1167,1163,1167,1156,3391
20231023,090900,68277437,1155,1163,1163,1155,17631
20231023,090800,47905799,1165,1159,1166,1152,2302
20231023,090700,45240215,1159,1157,1160,1156,863
20231023,090600,44240596,1157,1155,1157,1154,5530
20231023,090500,37852863,1156,1156,1156,1152,2240
20231023,090400,35269915,1156,1148,1157,1142,2076
20231023,090300,32891907,1154,1150,1159,1136,7861
20231023,090200,23852796,1135,1150,1152,1135,4223
20231023,090100,19022310,1151,1150,1153,1138,2383
20231023,090000,16291589,1154,1133,1160,1133,14359