stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185900,498702965,1646,1646,1646,1646,2843
20231006,185800,498702965,1646,1646,1646,1646,0
20231006,185700,498702965,1646,1646,1646,1646,0
20231006,185600,498702965,1646,1646,1646,1646,0
20231006,185500,498702965,1646,1646,1646,1646,0
20231006,185400,498702965,1646,1646,1646,1646,0
20231006,185300,498702965,1646,1646,1646,1646,0
20231006,185200,498702965,1646,1646,1646,1646,0
20231006,185100,498702965,1646,1646,1646,1646,0
20231006,185000,498702965,1646,1646,1646,1646,0
20231006,184900,498702965,1646,1646,1646,1646,0
20231006,184800,498702965,1646,1646,1646,1646,0
20231006,184700,498702965,1646,1646,1646,1646,0
20231006,184600,498702965,1646,1646,1646,1646,0
20231006,184500,498702965,1646,1646,1646,1646,0
20231006,184400,498702965,1646,1646,1646,1646,0
20231006,184300,498702965,1646,1646,1646,1646,0
20231006,184200,498702965,1646,1646,1646,1646,0
20231006,184100,498702965,1646,1646,1646,1646,0
20231006,184000,498702965,1646,1646,1646,1646,0
20231006,183900,498702965,1646,1646,1646,1646,0
20231006,183800,498702965,1646,1646,1646,1646,0
20231006,183700,498702965,1646,1646,1646,1646,0
20231006,183600,498702965,1646,1646,1646,1646,0
20231006,183500,498702965,1646,1646,1646,1646,0
20231006,183400,498702965,1646,1646,1646,1646,0
20231006,183300,498702965,1646,1646,1646,1646,0
20231006,183200,498702965,1646,1646,1646,1646,0
20231006,183100,498702965,1646,1646,1646,1646,0
20231006,183000,498702965,1646,1646,1646,1646,0
20231006,182900,498702965,1646,1646,1646,1646,2843
20231006,182800,498702965,1646,1646,1646,1646,0
20231006,182700,498702965,1646,1646,1646,1646,0
20231006,182600,498702965,1646,1646,1646,1646,0
20231006,182500,498702965,1646,1646,1646,1646,0
20231006,182400,498702965,1646,1646,1646,1646,0
20231006,182300,498702965,1646,1646,1646,1646,0
20231006,182200,498702965,1646,1646,1646,1646,0
20231006,182100,498702965,1646,1646,1646,1646,0
20231006,182000,498702965,1646,1646,1646,1646,0
20231006,181900,498702965,1646,1646,1646,1646,0
20231006,181800,498702965,1646,1646,1646,1646,0
20231006,181700,498702965,1646,1646,1646,1646,0
20231006,181600,498702965,1646,1646,1646,1646,0
20231006,181500,498702965,1646,1646,1646,1646,0
20231006,181400,498702965,1646,1646,1646,1646,0
20231006,181300,498702965,1646,1646,1646,1646,0
20231006,181200,498702965,1646,1646,1646,1646,0
20231006,181100,498702965,1646,1646,1646,1646,0
20231006,181000,498702965,1646,1646,1646,1646,0
20231006,180900,498702965,1646,1646,1646,1646,0
20231006,180800,498702965,1646,1646,1646,1646,0
20231006,180700,498702965,1646,1646,1646,1646,0
20231006,180600,498702965,1646,1646,1646,1646,0
20231006,180500,498702965,1646,1646,1646,1646,0
20231006,180400,498702965,1646,1646,1646,1646,0
20231006,180300,498702965,1646,1646,1646,1646,0
20231006,180200,498702965,1646,1646,1646,1646,0
20231006,180100,498702965,1646,1646,1646,1646,0
20231006,180000,498702965,1646,1646,1646,1646,0
20231006,175900,498702965,1646,1646,1646,1646,2843
20231006,175800,498702965,1646,1646,1646,1646,0
20231006,175700,498702965,1646,1646,1646,1646,0
20231006,175600,498702965,1646,1646,1646,1646,0
20231006,175500,498702965,1646,1646,1646,1646,0
20231006,175400,498702965,1646,1646,1646,1646,0
20231006,175300,498702965,1646,1646,1646,1646,0
20231006,175200,498702965,1646,1646,1646,1646,0
20231006,175100,498702965,1646,1646,1646,1646,0
20231006,175000,498702965,1646,1646,1646,1646,0
20231006,174900,498702965,1646,1646,1646,1646,0
20231006,174800,498702965,1646,1646,1646,1646,0
20231006,174700,498702965,1646,1646,1646,1646,0
20231006,174600,498702965,1646,1646,1646,1646,0
20231006,174500,498702965,1646,1646,1646,1646,0
20231006,174400,498702965,1646,1646,1646,1646,0
20231006,174300,498702965,1646,1646,1646,1646,0
20231006,174200,498702965,1646,1646,1646,1646,0
20231006,174100,498702965,1646,1646,1646,1646,0
20231006,174000,498702965,1646,1646,1646,1646,0
20231006,173900,498702965,1646,1646,1646,1646,0
20231006,173800,498702965,1646,1646,1646,1646,0
20231006,173700,498702965,1646,1646,1646,1646,0
20231006,173600,498702965,1646,1646,1646,1646,0
20231006,173500,498702965,1646,1646,1646,1646,0
20231006,173400,498702965,1646,1646,1646,1646,0
20231006,173300,498702965,1646,1646,1646,1646,0
20231006,173200,498702965,1646,1646,1646,1646,0
20231006,173100,498702965,1646,1646,1646,1646,0
20231006,173000,498702965,1646,1646,1646,1646,0
20231006,172900,498702965,1646,1646,1646,1646,2843
20231006,172800,498702965,1646,1646,1646,1646,0
20231006,172700,498702965,1646,1646,1646,1646,0
20231006,172600,498702965,1646,1646,1646,1646,0
20231006,172500,498702965,1646,1646,1646,1646,0
20231006,172400,498702965,1646,1646,1646,1646,0
20231006,172300,498702965,1646,1646,1646,1646,0
20231006,172200,498702965,1646,1646,1646,1646,0
20231006,172100,498702965,1646,1646,1646,1646,0
20231006,172000,498702965,1646,1646,1646,1646,0
20231006,171900,498702965,1646,1646,1646,1646,0
20231006,171800,498702965,1646,1646,1646,1646,0
20231006,171700,498702965,1646,1646,1646,1646,0
20231006,171600,498702965,1646,1646,1646,1646,0
20231006,171500,498702965,1646,1646,1646,1646,0
20231006,171400,498702965,1646,1646,1646,1646,0
20231006,171300,498702965,1646,1646,1646,1646,0
20231006,171200,498702965,1646,1646,1646,1646,0
20231006,171100,498702965,1646,1646,1646,1646,0
20231006,171000,498702965,1646,1646,1646,1646,0
20231006,170900,498702965,1646,1646,1646,1646,0
20231006,170800,498702965,1646,1646,1646,1646,0
20231006,170700,498702965,1646,1646,1646,1646,0
20231006,170600,498702965,1646,1646,1646,1646,0
20231006,170500,498702965,1646,1646,1646,1646,0
20231006,170400,498702965,1646,1646,1646,1646,0
20231006,170300,498702965,1646,1646,1646,1646,0
20231006,170200,498702965,1646,1646,1646,1646,0
20231006,170100,498702965,1646,1646,1646,1646,0
20231006,170000,498702965,1646,1646,1646,1646,0
20231006,165900,498702965,1646,1646,1646,1646,2843
20231006,165800,498702965,1646,1646,1646,1646,0
20231006,165700,498702965,1646,1646,1646,1646,0
20231006,165600,498702965,1646,1646,1646,1646,0
20231006,165500,498702965,1646,1646,1646,1646,0
20231006,165400,498702965,1646,1646,1646,1646,0
20231006,165300,498702965,1646,1646,1646,1646,0
20231006,165200,498702965,1646,1646,1646,1646,0
20231006,165100,498702965,1646,1646,1646,1646,0
20231006,165000,498702965,1646,1646,1646,1646,0
20231006,164900,498702965,1646,1646,1646,1646,0
20231006,164800,498702965,1646,1646,1646,1646,0
20231006,164700,498702965,1646,1646,1646,1646,0
20231006,164600,498702965,1646,1646,1646,1646,0
20231006,164500,498702965,1646,1646,1646,1646,0
20231006,164400,498702965,1646,1646,1646,1646,0
20231006,164300,498702965,1646,1646,1646,1646,0
20231006,164200,498702965,1646,1646,1646,1646,0
20231006,164100,498702965,1646,1646,1646,1646,0
20231006,164000,498702965,1646,1646,1646,1646,0
20231006,163900,498702965,1646,1646,1646,1646,0
20231006,163800,498702965,1646,1646,1646,1646,0
20231006,163700,498702965,1646,1646,1646,1646,0
20231006,163600,498702965,1646,1646,1646,1646,0
20231006,163500,498702965,1646,1646,1646,1646,0
20231006,163400,498702965,1646,1646,1646,1646,0
20231006,163300,498702965,1646,1646,1646,1646,0
20231006,163200,498702965,1646,1646,1646,1646,0
20231006,163100,498702965,1646,1646,1646,1646,0
20231006,163000,498702965,1646,1646,1646,1646,0
20231006,162900,498702965,1646,1646,1646,1646,2843
20231006,162800,498702965,1646,1646,1646,1646,0
20231006,162700,498702965,1646,1646,1646,1646,0
20231006,162600,498702965,1646,1646,1646,1646,0
20231006,162500,498702965,1646,1646,1646,1646,0
20231006,162400,498702965,1646,1646,1646,1646,0
20231006,162300,498702965,1646,1646,1646,1646,0
20231006,162200,498702965,1646,1646,1646,1646,0
20231006,162100,498702965,1646,1646,1646,1646,0
20231006,162000,498702965,1646,1646,1646,1646,0
20231006,161900,498702965,1646,1646,1646,1646,0
20231006,161800,498702965,1646,1646,1646,1646,0
20231006,161700,498702965,1646,1646,1646,1646,0
20231006,161600,498702965,1646,1646,1646,1646,0
20231006,161500,498702965,1646,1646,1646,1646,0
20231006,161400,498702965,1646,1646,1646,1646,0
20231006,161300,498702965,1646,1646,1646,1646,0
20231006,161200,498702965,1646,1646,1646,1646,0
20231006,161100,498702965,1646,1646,1646,1646,0
20231006,161000,498702965,1646,1646,1646,1646,0
20231006,160900,498702965,1646,1646,1646,1646,0
20231006,160800,498702965,1646,1646,1646,1646,0
20231006,160700,498702965,1646,1646,1646,1646,0
20231006,160600,498702965,1646,1646,1646,1646,0
20231006,160500,498702965,1646,1646,1646,1646,0
20231006,160400,498702965,1646,1646,1646,1646,0
20231006,160300,498702965,1646,1646,1646,1646,0
20231006,160200,498702965,1646,1646,1646,1646,0
20231006,160100,498702965,1646,1646,1646,1646,0
20231006,160000,498702965,1646,1646,1646,1646,0
20231006,155900,498702965,1646,1646,1646,1646,2843
20231006,155800,498702965,1646,1646,1646,1646,0
20231006,155700,498702965,1646,1646,1646,1646,0
20231006,155600,498702965,1646,1646,1646,1646,0
20231006,155500,498702965,1646,1646,1646,1646,0
20231006,155400,498702965,1646,1646,1646,1646,0
20231006,155300,498702965,1646,1646,1646,1646,0
20231006,155200,498702965,1646,1646,1646,1646,0
20231006,155100,498702965,1646,1646,1646,1646,0
20231006,155000,498702965,1646,1646,1646,1646,0
20231006,154900,498702965,1646,1646,1646,1646,0
20231006,154800,498702965,1646,1646,1646,1646,0
20231006,154700,498702965,1646,1646,1646,1646,0
20231006,154600,498702965,1646,1646,1646,1646,0
20231006,154500,498702965,1646,1646,1646,1646,0
20231006,154400,498702965,1646,1646,1646,1646,0
20231006,154300,498702965,1646,1646,1646,1646,0
20231006,154200,498702965,1646,1646,1646,1646,0
20231006,154100,498702965,1646,1646,1646,1646,0
20231006,154000,498702965,1646,1646,1646,1646,0
20231006,153900,498702965,1646,1646,1646,1646,0
20231006,153800,498702965,1646,1646,1646,1646,0
20231006,153700,498702965,1646,1646,1646,1646,0
20231006,153600,498702965,1646,1646,1646,1646,0
20231006,153500,498702965,1646,1646,1646,1646,0
20231006,153400,498702965,1646,1646,1646,1646,0
20231006,153300,498702965,1646,1646,1646,1646,0
20231006,153200,498702965,1646,1646,1646,1646,0
20231006,153100,498702965,1646,1646,1646,1646,0
20231006,153000,498702965,1646,1646,1646,1646,2843
20231006,152900,494023387,1635,1635,1635,1635,0
20231006,152800,494023387,1635,1635,1635,1635,0
20231006,152700,494023387,1635,1635,1635,1635,0
20231006,152600,494023387,1635,1635,1635,1635,0
20231006,152500,494023387,1635,1635,1635,1635,0
20231006,152400,494023387,1635,1635,1635,1635,0
20231006,152300,494023387,1635,1635,1635,1635,0
20231006,152200,494023387,1635,1635,1635,1635,0
20231006,152100,494023387,1635,1635,1635,1635,0
20231006,152000,494023387,1635,1635,1635,1635,0
20231006,151900,494023387,1635,1635,1638,1635,94
20231006,151800,493869469,1638,1638,1638,1638,1
20231006,151700,493867831,1639,1639,1639,1636,393
20231006,151600,493224874,1639,1638,1639,1635,1311
20231006,151500,491080274,1640,1640,1640,1640,0
20231006,151400,491080274,1640,1640,1640,1640,18
20231006,151300,491050754,1638,1640,1640,1638,543
20231006,151200,490161235,1640,1640,1640,1640,0
20231006,151100,490161235,1640,1639,1640,1639,1001
20231006,151000,488520595,1640,1640,1640,1640,346
20231006,150900,487953155,1640,1640,1640,1640,30
20231006,150800,487903955,1641,1641,1641,1640,102
20231006,150700,487736673,1640,1640,1640,1640,350
20231006,150600,487162673,1640,1640,1640,1640,627
20231006,150500,486134393,1640,1640,1640,1640,468
20231006,150400,485366873,1640,1640,1640,1640,0
20231006,150300,485366873,1640,1640,1640,1640,50
20231006,150200,485284873,1640,1640,1640,1640,300
20231006,150100,484792873,1641,1641,1641,1641,0
20231006,150000,484792873,1641,1641,1641,1641,1
20231006,145900,484791232,1639,1639,1639,1639,467
20231006,145800,484025819,1640,1639,1640,1639,1365
20231006,145700,481787831,1639,1640,1640,1639,3908
20231006,145600,475379570,1641,1641,1641,1641,3
20231006,145500,475374647,1641,1640,1641,1640,516
20231006,145400,474528405,1640,1641,1641,1640,250
20231006,145300,474118403,1640,1641,1641,1640,1635
20231006,145200,471436677,1641,1643,1643,1641,1002
20231006,145100,469792391,1641,1641,1641,1641,0
20231006,145000,469792391,1641,1641,1641,1641,0
20231006,144900,469792391,1641,1644,1644,1641,1430
20231006,144800,467445731,1641,1641,1641,1641,319
20231006,144700,466922252,1641,1642,1642,1641,4611
20231006,144600,459353548,1642,1648,1648,1642,16919
20231006,144500,431553936,1647,1647,1647,1647,1167
20231006,144400,429631887,1647,1647,1647,1647,0
20231006,144300,429631887,1647,1647,1647,1647,0
20231006,144200,429631887,1647,1647,1647,1647,6
20231006,144100,429622005,1647,1647,1647,1647,0
20231006,144000,429622005,1647,1647,1647,1647,0
20231006,143900,429622005,1647,1647,1647,1647,350
20231006,143800,429045555,1647,1647,1647,1647,0
20231006,143700,429045555,1647,1647,1647,1647,0
20231006,143600,429045555,1647,1647,1647,1647,14
20231006,143500,429022497,1647,1648,1648,1647,32
20231006,143400,428969783,1648,1648,1648,1648,2
20231006,143300,428966487,1648,1648,1648,1648,1
20231006,143200,428964839,1648,1648,1648,1648,1
20231006,143100,428963191,1645,1645,1645,1645,0
20231006,143000,428963191,1645,1645,1645,1645,456
20231006,142900,428213071,1649,1649,1649,1649,0
20231006,142800,428213071,1649,1649,1649,1649,8
20231006,142700,428199879,1649,1649,1649,1649,57
20231006,142600,428105886,1644,1648,1648,1644,5142
20231006,142500,419642430,1649,1649,1649,1649,5
20231006,142400,419634185,1649,1649,1649,1649,50
20231006,142300,419551735,1649,1649,1649,1649,34
20231006,142200,419495669,1649,1649,1649,1649,0
20231006,142100,419495669,1649,1649,1649,1649,0
20231006,142000,419495669,1649,1650,1650,1649,101
20231006,141900,419329119,1649,1649,1649,1649,0
20231006,141800,419329119,1649,1649,1649,1649,0
20231006,141700,419329119,1649,1649,1649,1649,0
20231006,141600,419329119,1649,1649,1649,1649,0
20231006,141500,419329119,1649,1649,1649,1649,488
20231006,141400,418524407,1650,1650,1650,1650,3
20231006,141300,418519457,1650,1650,1650,1650,29
20231006,141200,418471607,1650,1650,1650,1650,0
20231006,141100,418471607,1650,1650,1650,1650,0
20231006,141000,418471607,1650,1650,1650,1650,10
20231006,140900,418455107,1650,1650,1650,1650,0
20231006,140800,418455107,1650,1650,1650,1650,0
20231006,140700,418455107,1650,1650,1650,1650,0
20231006,140600,418455107,1650,1650,1650,1650,0
20231006,140500,418455107,1650,1650,1650,1650,6
20231006,140400,418445207,1650,1650,1650,1650,57
20231006,140300,418351157,1649,1649,1649,1649,710
20231006,140200,417180367,1649,1649,1649,1649,0
20231006,140100,417180367,1649,1650,1650,1649,490
20231006,140000,416372157,1650,1650,1650,1650,0
20231006,135900,416372157,1650,1650,1650,1650,1
20231006,135800,416370507,1648,1649,1649,1648,178
20231006,135700,416077038,1650,1650,1650,1650,51
20231006,135600,415992888,1650,1650,1650,1649,3
20231006,135500,415987939,1650,1650,1650,1650,600
20231006,135400,414997939,1649,1649,1649,1649,304
20231006,135300,414496643,1650,1650,1650,1650,406
20231006,135200,413826743,1650,1650,1650,1650,0
20231006,135100,413826743,1650,1650,1650,1650,0
20231006,135000,413826743,1650,1650,1650,1650,58
20231006,134900,413731043,1650,1650,1650,1650,100
20231006,134800,413566043,1650,1650,1650,1650,0
20231006,134700,413566043,1650,1650,1650,1650,0
20231006,134600,413566043,1650,1649,1650,1648,431
20231006,134500,412855752,1649,1649,1649,1649,0
20231006,134400,412855752,1649,1650,1650,1649,116
20231006,134300,412664467,1650,1650,1650,1650,1
20231006,134200,412662817,1649,1650,1650,1649,30
20231006,134100,412613343,1650,1650,1650,1650,5
20231006,134000,412605093,1650,1653,1653,1650,2521
20231006,133900,408443888,1653,1653,1653,1653,0
20231006,133800,408443888,1653,1653,1653,1653,0
20231006,133700,408443888,1653,1653,1653,1653,500
20231006,133600,407617388,1652,1652,1652,1652,0
20231006,133500,407617388,1652,1652,1652,1652,0
20231006,133400,407617388,1652,1652,1652,1652,377
20231006,133300,406994584,1654,1654,1654,1654,0
20231006,133200,406994584,1654,1654,1654,1654,0
20231006,133100,406994584,1654,1654,1654,1654,1
20231006,133000,406992930,1654,1654,1654,1654,0
20231006,132900,406992930,1654,1654,1654,1654,1
20231006,132800,406991276,1650,1653,1654,1650,378
20231006,132700,406367542,1653,1653,1653,1653,690
20231006,132600,405226972,1654,1654,1654,1654,1
20231006,132500,405225318,1653,1653,1653,1653,254
20231006,132400,404805456,1653,1653,1653,1653,0
20231006,132300,404805456,1653,1653,1653,1653,11
20231006,132200,404787273,1653,1650,1653,1650,147
20231006,132100,404544600,1650,1650,1650,1650,383
20231006,132000,403912650,1652,1651,1652,1651,10
20231006,131900,403896139,1651,1651,1651,1651,1
20231006,131800,403894488,1652,1652,1652,1652,0
20231006,131700,403894488,1652,1652,1652,1652,0
20231006,131600,403894488,1652,1652,1652,1652,349
20231006,131500,403317940,1652,1652,1652,1652,1
20231006,131400,403316288,1653,1649,1653,1649,7
20231006,131300,403304741,1649,1649,1649,1649,2
20231006,131200,403301443,1650,1653,1653,1650,1048
20231006,131100,401572194,1653,1653,1653,1653,1
20231006,131000,401570541,1653,1653,1653,1653,0
20231006,130900,401570541,1653,1653,1653,1653,0
20231006,130800,401570541,1653,1653,1653,1653,723
20231006,130700,400375422,1654,1654,1654,1654,0
20231006,130600,400375422,1654,1654,1654,1654,0
20231006,130500,400375422,1654,1654,1654,1654,332
20231006,130400,399826294,1654,1654,1654,1654,2
20231006,130300,399822986,1653,1653,1653,1653,2
20231006,130200,399819680,1653,1653,1653,1653,0
20231006,130100,399819680,1653,1653,1653,1653,0
20231006,130000,399819680,1653,1653,1653,1653,10
20231006,125900,399803150,1652,1652,1652,1652,900
20231006,125800,398316350,1651,1651,1651,1651,0
20231006,125700,398316350,1651,1651,1651,1651,0
20231006,125600,398316350,1651,1651,1651,1651,0
20231006,125500,398316350,1651,1651,1651,1651,500
20231006,125400,397490850,1651,1650,1651,1650,434
20231006,125300,396774749,1647,1647,1647,1647,525
20231006,125200,395910074,1646,1646,1646,1646,0
20231006,125100,395910074,1646,1649,1649,1646,2000
20231006,125000,392616018,1649,1652,1652,1649,2424
20231006,124900,388613923,1655,1655,1655,1655,74
20231006,124800,388491453,1655,1655,1655,1655,0
20231006,124700,388491453,1655,1655,1655,1655,500
20231006,124600,387663953,1655,1655,1655,1655,0
20231006,124500,387663953,1655,1656,1656,1655,484
20231006,124400,386862573,1656,1656,1656,1656,0
20231006,124300,386862573,1656,1656,1656,1656,0
20231006,124200,386862573,1656,1666,1666,1656,411
20231006,124100,386181947,1656,1656,1666,1656,6854
20231006,124000,374817909,1666,1654,1666,1654,9630
20231006,123900,358798126,1654,1654,1660,1652,3675
20231006,123800,352712448,1666,1655,1666,1651,10275
20231006,123700,335650711,1655,1653,1655,1653,5000
20231006,123600,327379245,1653,1649,1653,1649,5000
20231006,123500,319125536,1646,1646,1646,1646,0
20231006,123400,319125536,1646,1648,1648,1646,516
20231006,123300,318275568,1648,1648,1648,1648,75
20231006,123200,318151968,1648,1648,1648,1648,287
20231006,123100,317678992,1648,1648,1648,1648,0
20231006,123000,317678992,1648,1648,1648,1648,0
20231006,122900,317678992,1648,1648,1648,1648,0
20231006,122800,317678992,1648,1648,1648,1648,0
20231006,122700,317678992,1648,1648,1648,1648,1551
20231006,122600,315122944,1648,1648,1648,1648,88
20231006,122500,314977920,1648,1648,1648,1648,50
20231006,122400,314895520,1648,1649,1649,1648,457
20231006,122300,314142184,1649,1649,1649,1649,100
20231006,122200,313977284,1649,1649,1649,1649,0
20231006,122100,313977284,1649,1649,1649,1649,1
20231006,122000,313975635,1645,1645,1645,1645,0
20231006,121900,313975635,1645,1645,1645,1645,1268
20231006,121800,311889775,1644,1644,1644,1644,0
20231006,121700,311889775,1644,1644,1644,1644,0
20231006,121600,311889775,1644,1644,1644,1644,0
20231006,121500,311889775,1644,1644,1644,1644,347
20231006,121400,311319307,1644,1644,1644,1644,200
20231006,121300,310990507,1643,1643,1643,1643,0
20231006,121200,310990507,1643,1645,1645,1643,674
20231006,121100,309882739,1645,1643,1648,1643,2102
20231006,121000,306426160,1645,1645,1645,1645,64
20231006,120900,306320880,1643,1647,1647,1643,4303
20231006,120800,299247634,1647,1647,1647,1647,0
20231006,120700,299247634,1647,1648,1648,1647,95
20231006,120600,299091139,1649,1649,1649,1649,405
20231006,120500,298423294,1650,1650,1650,1650,0
20231006,120400,298423294,1650,1650,1650,1650,20
20231006,120300,298390294,1651,1651,1651,1651,0
20231006,120200,298390294,1651,1651,1651,1651,366
20231006,120100,297786028,1650,1650,1650,1650,77
20231006,120000,297658978,1651,1651,1651,1651,0
20231006,115900,297658978,1651,1648,1651,1648,1596
20231006,115800,295024192,1648,1648,1648,1648,2
20231006,115700,295020896,1648,1648,1648,1648,864
20231006,115600,293597024,1648,1648,1648,1648,0
20231006,115500,293597024,1648,1648,1648,1648,0
20231006,115400,293597024,1648,1648,1648,1648,0
20231006,115300,293597024,1648,1648,1648,1648,0
20231006,115200,293597024,1648,1648,1648,1648,0
20231006,115100,293597024,1648,1648,1648,1648,77
20231006,115000,293470128,1647,1647,1647,1647,0
20231006,114900,293470128,1647,1650,1650,1647,44
20231006,114800,293397630,1650,1650,1650,1650,0
20231006,114700,293397630,1650,1650,1650,1650,0
20231006,114600,293397630,1650,1650,1650,1650,0
20231006,114500,293397630,1650,1650,1650,1650,378
20231006,114400,292773930,1650,1649,1650,1649,1405
20231006,114300,290456098,1647,1647,1647,1647,234
20231006,114200,290070700,1645,1645,1645,1645,0
20231006,114100,290070700,1645,1649,1649,1645,31
20231006,114000,290019585,1649,1649,1649,1649,0
20231006,113900,290019585,1649,1649,1649,1649,0
20231006,113800,290019585,1649,1649,1649,1649,5
20231006,113700,290011340,1649,1645,1649,1645,40
20231006,113600,289945536,1645,1645,1645,1645,1
20231006,113500,289943891,1644,1644,1644,1644,0
20231006,113400,289943891,1644,1644,1644,1644,68
20231006,113300,289832099,1645,1645,1645,1645,412
20231006,113200,289154359,1650,1650,1650,1650,6
20231006,113100,289144459,1648,1648,1648,1648,1200
20231006,113000,287166859,1648,1648,1648,1648,1532
20231006,112900,284642123,1646,1645,1646,1645,3277
20231006,112800,279251431,1645,1645,1645,1645,2000
20231006,112700,275961431,1643,1640,1643,1640,1153
20231006,112600,274068540,1643,1643,1643,1643,142
20231006,112500,273835234,1645,1645,1645,1645,0
20231006,112400,273835234,1645,1645,1645,1645,0
20231006,112300,273835234,1645,1645,1645,1645,2
20231006,112200,273831944,1645,1641,1645,1641,400
20231006,112100,273175540,1644,1644,1644,1644,0
20231006,112000,273175540,1644,1644,1644,1644,0
20231006,111900,273175540,1644,1644,1644,1644,0
20231006,111800,273175540,1644,1644,1644,1644,0
20231006,111700,273175540,1644,1644,1644,1644,1
20231006,111600,273173896,1641,1642,1642,1641,300
20231006,111500,272681453,1642,1642,1642,1642,0
20231006,111400,272681453,1642,1645,1645,1642,5398
20231006,111300,263812394,1647,1651,1651,1647,3368
20231006,111200,258261083,1652,1652,1652,1652,0
20231006,111100,258261083,1652,1652,1652,1652,586
20231006,111000,257293011,1652,1652,1652,1652,0
20231006,110900,257293011,1652,1652,1652,1652,0
20231006,110800,257293011,1652,1652,1652,1652,286
20231006,110700,256820539,1653,1653,1653,1653,173
20231006,110600,256534570,1653,1653,1653,1653,30
20231006,110500,256484980,1653,1656,1656,1653,187
20231006,110400,256175860,1656,1658,1658,1656,418
20231006,110300,255483532,1656,1656,1656,1656,100
20231006,110200,255317932,1656,1656,1656,1656,28
20231006,110100,255271564,1656,1656,1656,1656,72
20231006,110000,255152332,1656,1656,1656,1656,0
20231006,105900,255152332,1656,1656,1656,1656,0
20231006,105800,255152332,1656,1656,1656,1656,500
20231006,105700,254324332,1656,1656,1656,1655,2822
20231006,105600,249651439,1658,1662,1662,1658,1664
20231006,105500,246892080,1661,1661,1661,1661,389
20231006,105400,246245951,1660,1660,1660,1660,1
20231006,105300,246244291,1665,1665,1665,1665,0
20231006,105200,246244291,1665,1664,1665,1664,239
20231006,105100,245846362,1665,1664,1666,1660,186
20231006,105000,245536851,1664,1664,1665,1664,1557
20231006,104900,242945198,1664,1665,1665,1664,356
20231006,104800,242352614,1665,1664,1665,1660,1913
20231006,104700,239170477,1665,1665,1665,1665,2154
20231006,104600,235584067,1665,1660,1665,1660,2173
20231006,104500,231970017,1658,1658,1658,1658,400
20231006,104400,231306817,1658,1658,1658,1658,0
20231006,104300,231306817,1658,1658,1658,1658,774
20231006,104200,230023525,1658,1658,1658,1658,0
20231006,104100,230023525,1658,1660,1660,1658,2729
20231006,104000,225493477,1660,1661,1664,1659,3369
20231006,103900,219902535,1660,1660,1660,1660,674
20231006,103800,218783695,1661,1659,1661,1659,330
20231006,103700,218236036,1655,1657,1657,1655,334
20231006,103600,217682864,1664,1664,1664,1664,0
20231006,103500,217682864,1664,1656,1664,1656,109
20231006,103400,217502288,1660,1665,1665,1660,1269
20231006,103300,215395438,1665,1665,1666,1665,1016
20231006,103200,213703778,1664,1656,1664,1656,15361
20231006,103100,188219799,1655,1654,1655,1654,4126
20231006,103000,181394471,1654,1654,1654,1654,74
20231006,102900,181272075,1651,1654,1654,1651,530
20231006,102800,180395542,1651,1654,1654,1651,8
20231006,102700,180382316,1654,1654,1654,1654,600
20231006,102600,179389916,1655,1655,1655,1655,840
20231006,102500,177999716,1654,1654,1654,1654,160
20231006,102400,177735076,1654,1654,1654,1654,1700
20231006,102300,174923276,1654,1654,1654,1654,29
20231006,102200,174875310,1654,1656,1657,1651,4479
20231006,102100,167473576,1657,1658,1658,1657,298
20231006,102000,166979592,1658,1656,1658,1656,1341
20231006,101900,164758006,1655,1655,1655,1655,594
20231006,101800,163774936,1655,1655,1655,1655,0
20231006,101700,163774936,1655,1655,1655,1655,6
20231006,101600,163765006,1656,1656,1656,1656,0
20231006,101500,163765006,1656,1654,1656,1654,1489
20231006,101400,161300251,1653,1653,1653,1653,550
20231006,101300,160391101,1653,1651,1653,1651,6171
20231006,101200,150196597,1648,1648,1648,1648,262
20231006,101100,149764821,1649,1648,1649,1648,1017
20231006,101000,148088605,1646,1646,1646,1646,0
20231006,100900,148088605,1646,1646,1646,1646,0
20231006,100800,148088605,1646,1650,1650,1646,703
20231006,100700,146929923,1651,1651,1651,1651,0
20231006,100600,146929923,1651,1651,1651,1651,42
20231006,100500,146860581,1651,1651,1651,1651,0
20231006,100400,146860581,1651,1651,1651,1651,700
20231006,100300,145704881,1651,1651,1651,1651,462
20231006,100200,144942119,1651,1650,1651,1650,384
20231006,100100,144308211,1650,1650,1650,1650,375
20231006,100000,143689461,1651,1651,1651,1651,111
20231006,095900,143506200,1651,1651,1651,1651,57
20231006,095800,143412093,1651,1651,1651,1651,383
20231006,095700,142779760,1651,1651,1651,1651,132
20231006,095600,142561828,1648,1648,1648,1648,55
20231006,095500,142471188,1648,1651,1651,1648,63
20231006,095400,142367214,1651,1651,1651,1651,95
20231006,095300,142210369,1648,1648,1648,1648,1150
20231006,095200,140315169,1648,1648,1648,1648,8
20231006,095100,140301985,1653,1653,1653,1653,0
20231006,095000,140301985,1653,1653,1653,1653,0
20231006,094900,140301985,1653,1653,1654,1648,4895
20231006,094800,132226098,1654,1647,1654,1647,4453
20231006,094700,124881909,1647,1645,1647,1645,1224
20231006,094600,122866940,1645,1637,1645,1634,6708
20231006,094500,111854655,1633,1635,1637,1630,2901
20231006,094400,107122148,1635,1635,1635,1635,412
20231006,094300,106448528,1635,1635,1635,1635,200
20231006,094200,106121528,1635,1635,1635,1635,1
20231006,094100,106119893,1637,1637,1637,1637,494
20231006,094000,105311215,1637,1637,1637,1637,105
20231006,093900,105139330,1637,1637,1637,1637,22
20231006,093800,105103316,1637,1637,1637,1637,2229
20231006,093700,101454443,1643,1641,1644,1641,1100
20231006,093600,99646559,1643,1639,1643,1639,5779
20231006,093500,90163702,1638,1634,1644,1634,12062
20231006,093400,70405232,1634,1623,1634,1623,10565
20231006,093300,53201756,1623,1623,1623,1623,18
20231006,093200,53172542,1623,1622,1623,1622,7
20231006,093100,53161187,1623,1623,1623,1623,309
20231006,093000,52659680,1623,1620,1623,1620,645
20231006,092900,51614768,1620,1618,1620,1618,324
20231006,092800,51089948,1619,1619,1619,1619,3
20231006,092700,51085091,1619,1619,1619,1619,1
20231006,092600,51083472,1619,1619,1619,1619,3
20231006,092500,51078615,1619,1619,1619,1619,12
20231006,092400,51059187,1619,1619,1619,1619,822
20231006,092300,49728369,1620,1620,1620,1620,0
20231006,092200,49728369,1620,1620,1620,1620,10
20231006,092100,49712169,1620,1620,1620,1620,213
20231006,092000,49367109,1620,1616,1620,1616,709
20231006,091900,48220233,1619,1619,1619,1619,1
20231006,091800,48218614,1618,1616,1618,1616,841
20231006,091700,46858494,1616,1616,1616,1616,0
20231006,091600,46858494,1616,1616,1616,1616,0
20231006,091500,46858494,1616,1616,1616,1616,20
20231006,091400,46826174,1617,1617,1617,1617,0
20231006,091300,46826174,1617,1617,1617,1617,2
20231006,091200,46822940,1617,1617,1617,1617,105
20231006,091100,46653155,1618,1609,1618,1609,6121
20231006,091000,36779239,1610,1609,1610,1609,11
20231006,090900,36761539,1609,1607,1610,1599,9671
20231006,090800,21227906,1598,1609,1609,1598,34
20231006,090700,21173563,1596,1609,1609,1596,161
20231006,090600,20916584,1596,1600,1612,1596,1434
20231006,090500,18627376,1596,1602,1602,1590,5543
20231006,090400,9761931,1602,1606,1606,1602,587
20231006,090300,8821477,1612,1609,1612,1601,3879
20231006,090200,2574581,1613,1613,1613,1613,0
20231006,090100,2574581,1613,1613,1613,1613,4
20231006,090000,2568129,1614,1595,1614,1595,1243