stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185900,811159950,1730,1730,1730,1730,15380
20231012,185800,811159950,1730,1730,1730,1730,0
20231012,185700,811159950,1730,1730,1730,1730,0
20231012,185600,811159950,1730,1730,1730,1730,0
20231012,185500,811159950,1730,1730,1730,1730,0
20231012,185400,811159950,1730,1730,1730,1730,0
20231012,185300,811159950,1730,1730,1730,1730,0
20231012,185200,811159950,1730,1730,1730,1730,0
20231012,185100,811159950,1730,1730,1730,1730,0
20231012,185000,811159950,1730,1730,1730,1730,0
20231012,184900,811159950,1730,1730,1730,1730,0
20231012,184800,811159950,1730,1730,1730,1730,0
20231012,184700,811159950,1730,1730,1730,1730,0
20231012,184600,811159950,1730,1730,1730,1730,0
20231012,184500,811159950,1730,1730,1730,1730,0
20231012,184400,811159950,1730,1730,1730,1730,0
20231012,184300,811159950,1730,1730,1730,1730,0
20231012,184200,811159950,1730,1730,1730,1730,0
20231012,184100,811159950,1730,1730,1730,1730,0
20231012,184000,811159950,1730,1730,1730,1730,0
20231012,183900,811159950,1730,1730,1730,1730,0
20231012,183800,811159950,1730,1730,1730,1730,0
20231012,183700,811159950,1730,1730,1730,1730,0
20231012,183600,811159950,1730,1730,1730,1730,0
20231012,183500,811159950,1730,1730,1730,1730,0
20231012,183400,811159950,1730,1730,1730,1730,0
20231012,183300,811159950,1730,1730,1730,1730,0
20231012,183200,811159950,1730,1730,1730,1730,0
20231012,183100,811159950,1730,1730,1730,1730,0
20231012,183000,811159950,1730,1730,1730,1730,0
20231012,182900,811159950,1730,1730,1730,1730,15380
20231012,182800,811159950,1730,1730,1730,1730,0
20231012,182700,811159950,1730,1730,1730,1730,0
20231012,182600,811159950,1730,1730,1730,1730,0
20231012,182500,811159950,1730,1730,1730,1730,0
20231012,182400,811159950,1730,1730,1730,1730,0
20231012,182300,811159950,1730,1730,1730,1730,0
20231012,182200,811159950,1730,1730,1730,1730,0
20231012,182100,811159950,1730,1730,1730,1730,0
20231012,182000,811159950,1730,1730,1730,1730,0
20231012,181900,811159950,1730,1730,1730,1730,0
20231012,181800,811159950,1730,1730,1730,1730,0
20231012,181700,811159950,1730,1730,1730,1730,0
20231012,181600,811159950,1730,1730,1730,1730,0
20231012,181500,811159950,1730,1730,1730,1730,0
20231012,181400,811159950,1730,1730,1730,1730,0
20231012,181300,811159950,1730,1730,1730,1730,0
20231012,181200,811159950,1730,1730,1730,1730,0
20231012,181100,811159950,1730,1730,1730,1730,0
20231012,181000,811159950,1730,1730,1730,1730,0
20231012,180900,811159950,1730,1730,1730,1730,0
20231012,180800,811159950,1730,1730,1730,1730,0
20231012,180700,811159950,1730,1730,1730,1730,0
20231012,180600,811159950,1730,1730,1730,1730,0
20231012,180500,811159950,1730,1730,1730,1730,0
20231012,180400,811159950,1730,1730,1730,1730,0
20231012,180300,811159950,1730,1730,1730,1730,0
20231012,180200,811159950,1730,1730,1730,1730,0
20231012,180100,811159950,1730,1730,1730,1730,0
20231012,180000,811159950,1730,1730,1730,1730,0
20231012,175900,811159950,1730,1730,1730,1730,15380
20231012,175800,811159950,1730,1730,1730,1730,0
20231012,175700,811159950,1730,1730,1730,1730,0
20231012,175600,811159950,1730,1730,1730,1730,0
20231012,175500,811159950,1730,1730,1730,1730,0
20231012,175400,811159950,1730,1730,1730,1730,0
20231012,175300,811159950,1730,1730,1730,1730,0
20231012,175200,811159950,1730,1730,1730,1730,0
20231012,175100,811159950,1730,1730,1730,1730,0
20231012,175000,811159950,1730,1730,1730,1730,0
20231012,174900,811159950,1730,1730,1730,1730,0
20231012,174800,811159950,1730,1730,1730,1730,0
20231012,174700,811159950,1730,1730,1730,1730,0
20231012,174600,811159950,1730,1730,1730,1730,0
20231012,174500,811159950,1730,1730,1730,1730,0
20231012,174400,811159950,1730,1730,1730,1730,0
20231012,174300,811159950,1730,1730,1730,1730,0
20231012,174200,811159950,1730,1730,1730,1730,0
20231012,174100,811159950,1730,1730,1730,1730,0
20231012,174000,811159950,1730,1730,1730,1730,0
20231012,173900,811159950,1730,1730,1730,1730,0
20231012,173800,811159950,1730,1730,1730,1730,0
20231012,173700,811159950,1730,1730,1730,1730,0
20231012,173600,811159950,1730,1730,1730,1730,0
20231012,173500,811159950,1730,1730,1730,1730,0
20231012,173400,811159950,1730,1730,1730,1730,0
20231012,173300,811159950,1730,1730,1730,1730,0
20231012,173200,811159950,1730,1730,1730,1730,0
20231012,173100,811159950,1730,1730,1730,1730,0
20231012,173000,811159950,1730,1730,1730,1730,0
20231012,172900,811159950,1730,1730,1730,1730,15380
20231012,172800,811159950,1730,1730,1730,1730,0
20231012,172700,811159950,1730,1730,1730,1730,0
20231012,172600,811159950,1730,1730,1730,1730,0
20231012,172500,811159950,1730,1730,1730,1730,0
20231012,172400,811159950,1730,1730,1730,1730,0
20231012,172300,811159950,1730,1730,1730,1730,0
20231012,172200,811159950,1730,1730,1730,1730,0
20231012,172100,811159950,1730,1730,1730,1730,0
20231012,172000,811159950,1730,1730,1730,1730,0
20231012,171900,811159950,1730,1730,1730,1730,0
20231012,171800,811159950,1730,1730,1730,1730,0
20231012,171700,811159950,1730,1730,1730,1730,0
20231012,171600,811159950,1730,1730,1730,1730,0
20231012,171500,811159950,1730,1730,1730,1730,0
20231012,171400,811159950,1730,1730,1730,1730,0
20231012,171300,811159950,1730,1730,1730,1730,0
20231012,171200,811159950,1730,1730,1730,1730,0
20231012,171100,811159950,1730,1730,1730,1730,0
20231012,171000,811159950,1730,1730,1730,1730,0
20231012,170900,811159950,1730,1730,1730,1730,0
20231012,170800,811159950,1730,1730,1730,1730,0
20231012,170700,811159950,1730,1730,1730,1730,0
20231012,170600,811159950,1730,1730,1730,1730,0
20231012,170500,811159950,1730,1730,1730,1730,0
20231012,170400,811159950,1730,1730,1730,1730,0
20231012,170300,811159950,1730,1730,1730,1730,0
20231012,170200,811159950,1730,1730,1730,1730,0
20231012,170100,811159950,1730,1730,1730,1730,0
20231012,170000,811159950,1730,1730,1730,1730,0
20231012,165900,811159950,1730,1730,1730,1730,15380
20231012,165800,811159950,1730,1730,1730,1730,0
20231012,165700,811159950,1730,1730,1730,1730,0
20231012,165600,811159950,1730,1730,1730,1730,0
20231012,165500,811159950,1730,1730,1730,1730,0
20231012,165400,811159950,1730,1730,1730,1730,0
20231012,165300,811159950,1730,1730,1730,1730,0
20231012,165200,811159950,1730,1730,1730,1730,0
20231012,165100,811159950,1730,1730,1730,1730,0
20231012,165000,811159950,1730,1730,1730,1730,0
20231012,164900,811159950,1730,1730,1730,1730,0
20231012,164800,811159950,1730,1730,1730,1730,0
20231012,164700,811159950,1730,1730,1730,1730,0
20231012,164600,811159950,1730,1730,1730,1730,0
20231012,164500,811159950,1730,1730,1730,1730,0
20231012,164400,811159950,1730,1730,1730,1730,0
20231012,164300,811159950,1730,1730,1730,1730,0
20231012,164200,811159950,1730,1730,1730,1730,0
20231012,164100,811159950,1730,1730,1730,1730,0
20231012,164000,811159950,1730,1730,1730,1730,0
20231012,163900,811159950,1730,1730,1730,1730,0
20231012,163800,811159950,1730,1730,1730,1730,0
20231012,163700,811159950,1730,1730,1730,1730,0
20231012,163600,811159950,1730,1730,1730,1730,0
20231012,163500,811159950,1730,1730,1730,1730,0
20231012,163400,811159950,1730,1730,1730,1730,0
20231012,163300,811159950,1730,1730,1730,1730,0
20231012,163200,811159950,1730,1730,1730,1730,0
20231012,163100,811159950,1730,1730,1730,1730,0
20231012,163000,811159950,1730,1730,1730,1730,0
20231012,162900,811159950,1730,1730,1730,1730,15380
20231012,162800,811159950,1730,1730,1730,1730,0
20231012,162700,811159950,1730,1730,1730,1730,0
20231012,162600,811159950,1730,1730,1730,1730,0
20231012,162500,811159950,1730,1730,1730,1730,0
20231012,162400,811159950,1730,1730,1730,1730,0
20231012,162300,811159950,1730,1730,1730,1730,0
20231012,162200,811159950,1730,1730,1730,1730,0
20231012,162100,811159950,1730,1730,1730,1730,0
20231012,162000,811159950,1730,1730,1730,1730,0
20231012,161900,811159950,1730,1730,1730,1730,0
20231012,161800,811159950,1730,1730,1730,1730,0
20231012,161700,811159950,1730,1730,1730,1730,0
20231012,161600,811159950,1730,1730,1730,1730,0
20231012,161500,811159950,1730,1730,1730,1730,0
20231012,161400,811159950,1730,1730,1730,1730,0
20231012,161300,811159950,1730,1730,1730,1730,0
20231012,161200,811159950,1730,1730,1730,1730,0
20231012,161100,811159950,1730,1730,1730,1730,0
20231012,161000,811159950,1730,1730,1730,1730,0
20231012,160900,811159950,1730,1730,1730,1730,0
20231012,160800,811159950,1730,1730,1730,1730,0
20231012,160700,811159950,1730,1730,1730,1730,0
20231012,160600,811159950,1730,1730,1730,1730,0
20231012,160500,811159950,1730,1730,1730,1730,0
20231012,160400,811159950,1730,1730,1730,1730,0
20231012,160300,811159950,1730,1730,1730,1730,0
20231012,160200,811159950,1730,1730,1730,1730,0
20231012,160100,811159950,1730,1730,1730,1730,0
20231012,160000,811159950,1730,1730,1730,1730,0
20231012,155900,811159950,1730,1730,1730,1730,15380
20231012,155800,811159950,1730,1730,1730,1730,0
20231012,155700,811159950,1730,1730,1730,1730,0
20231012,155600,811159950,1730,1730,1730,1730,0
20231012,155500,811159950,1730,1730,1730,1730,0
20231012,155400,811159950,1730,1730,1730,1730,0
20231012,155300,811159950,1730,1730,1730,1730,0
20231012,155200,811159950,1730,1730,1730,1730,0
20231012,155100,811159950,1730,1730,1730,1730,0
20231012,155000,811159950,1730,1730,1730,1730,0
20231012,154900,811159950,1730,1730,1730,1730,0
20231012,154800,811159950,1730,1730,1730,1730,0
20231012,154700,811159950,1730,1730,1730,1730,0
20231012,154600,811159950,1730,1730,1730,1730,0
20231012,154500,811159950,1730,1730,1730,1730,0
20231012,154400,811159950,1730,1730,1730,1730,0
20231012,154300,811159950,1730,1730,1730,1730,0
20231012,154200,811159950,1730,1730,1730,1730,0
20231012,154100,811159950,1730,1730,1730,1730,0
20231012,154000,811159950,1730,1730,1730,1730,0
20231012,153900,811159950,1730,1730,1730,1730,0
20231012,153800,811159950,1730,1730,1730,1730,0
20231012,153700,811159950,1730,1730,1730,1730,0
20231012,153600,811159950,1730,1730,1730,1730,0
20231012,153500,811159950,1730,1730,1730,1730,0
20231012,153400,811159950,1730,1730,1730,1730,0
20231012,153300,811159950,1730,1730,1730,1730,0
20231012,153200,811159950,1730,1730,1730,1730,0
20231012,153100,811159950,1730,1730,1730,1730,0
20231012,153000,811159950,1730,1730,1730,1730,15380
20231012,152900,784552550,1728,1728,1728,1728,0
20231012,152800,784552550,1728,1728,1728,1728,0
20231012,152700,784552550,1728,1728,1728,1728,0
20231012,152600,784552550,1728,1728,1728,1728,0
20231012,152500,784552550,1728,1728,1728,1728,0
20231012,152400,784552550,1728,1728,1728,1728,0
20231012,152300,784552550,1728,1728,1728,1728,0
20231012,152200,784552550,1728,1728,1728,1728,0
20231012,152100,784552550,1728,1728,1728,1728,0
20231012,152000,784552550,1728,1728,1728,1728,0
20231012,151900,784552550,1728,1729,1729,1716,150
20231012,151800,784293266,1729,1729,1729,1729,23
20231012,151700,784253499,1729,1729,1729,1729,6
20231012,151600,784243125,1729,1714,1729,1713,72
20231012,151500,784119767,1729,1729,1729,1729,20
20231012,151400,784085187,1729,1720,1729,1713,1101
20231012,151300,782197098,1720,1720,1720,1720,0
20231012,151200,782197098,1720,1720,1720,1720,2003
20231012,151100,778751938,1713,1720,1721,1713,2677
20231012,151000,774150802,1721,1719,1733,1719,1358
20231012,150900,771801630,1730,1730,1730,1724,3405
20231012,150800,765919999,1729,1718,1730,1718,6601
20231012,150700,754513845,1718,1718,1718,1718,21
20231012,150600,754477767,1718,1718,1718,1718,0
20231012,150500,754477767,1718,1718,1718,1718,293
20231012,150400,753974393,1712,1713,1713,1712,650
20231012,150300,752861043,1713,1713,1713,1713,100
20231012,150200,752689743,1713,1713,1713,1711,2908
20231012,150100,747713327,1716,1716,1716,1716,1006
20231012,150000,745987031,1718,1716,1718,1716,167
20231012,145900,745700457,1718,1718,1718,1718,1
20231012,145800,745698739,1716,1718,1718,1716,326
20231012,145700,745139287,1720,1720,1720,1720,23
20231012,145600,745099727,1718,1720,1720,1718,160
20231012,145500,744824557,1720,1716,1721,1716,141
20231012,145400,744582406,1714,1714,1714,1713,1911
20231012,145300,741307635,1715,1716,1718,1715,2205
20231012,145200,737523022,1718,1721,1721,1718,2521
20231012,145100,733190026,1718,1718,1718,1718,0
20231012,145000,733190026,1718,1721,1721,1718,2300
20231012,144900,729235026,1722,1722,1722,1722,0
20231012,144800,729235026,1722,1722,1722,1722,1000
20231012,144700,727513026,1721,1721,1721,1721,0
20231012,144600,727513026,1721,1721,1721,1721,7
20231012,144500,727500979,1721,1722,1722,1721,103
20231012,144400,727323616,1722,1722,1722,1722,2208
20231012,144300,723521440,1720,1717,1720,1717,1039
20231012,144200,721737159,1717,1715,1717,1715,1170
20231012,144100,719728273,1714,1721,1721,1714,1221
20231012,144000,717633055,1722,1727,1727,1721,7670
20231012,143900,704417579,1727,1727,1727,1725,1163
20231012,143800,702410337,1725,1728,1728,1725,4798
20231012,143700,694123500,1733,1728,1733,1728,236
20231012,143600,693715547,1732,1732,1732,1732,0
20231012,143500,693715547,1732,1729,1732,1728,1053
20231012,143400,691895203,1732,1730,1732,1730,708
20231012,143300,690670361,1730,1729,1730,1729,995
20231012,143200,688949298,1727,1727,1727,1727,0
20231012,143100,688949298,1727,1727,1727,1726,835
20231012,143000,687507548,1730,1729,1730,1726,5071
20231012,142900,678739739,1729,1730,1732,1729,1143
20231012,142800,676763347,1730,1730,1730,1730,117
20231012,142700,676560937,1729,1726,1729,1726,1595
20231012,142600,673804397,1730,1729,1730,1729,143
20231012,142500,673557087,1729,1733,1733,1729,1000
20231012,142400,671824367,1733,1729,1733,1729,2948
20231012,142300,666718902,1729,1730,1730,1727,3512
20231012,142200,660647210,1732,1730,1732,1730,214
20231012,142100,660276782,1734,1733,1734,1733,792
20231012,142000,658903480,1733,1732,1733,1732,1234
20231012,141900,656765052,1725,1730,1735,1725,850
20231012,141800,655291148,1732,1724,1732,1722,3450
20231012,141700,649344540,1722,1731,1731,1722,22314
20231012,141600,610756225,1731,1731,1734,1731,4058
20231012,141500,603721358,1731,1731,1731,1731,818
20231012,141400,602305400,1731,1729,1731,1729,11347
20231012,141300,582684837,1729,1725,1729,1725,73
20231012,141200,582558863,1726,1726,1726,1723,491
20231012,141100,581712030,1729,1728,1730,1727,4079
20231012,141000,574659438,1734,1720,1734,1720,12909
20231012,140900,552369493,1718,1718,1720,1718,7462
20231012,140800,539538587,1718,1716,1718,1713,5512
20231012,140700,530082576,1716,1716,1716,1716,2
20231012,140600,530079144,1716,1716,1716,1716,100
20231012,140500,529907544,1716,1716,1716,1715,1401
20231012,140400,527503828,1716,1711,1716,1711,3000
20231012,140300,522362248,1710,1709,1710,1709,1500
20231012,140200,519797748,1715,1715,1715,1715,1170
20231012,140100,517791198,1713,1705,1715,1705,2197
20231012,140000,514036755,1709,1707,1716,1704,5850
20231012,135900,504030611,1703,1703,1703,1703,1109
20231012,135800,502141984,1703,1707,1707,1703,608
20231012,135700,501106552,1703,1706,1706,1703,1253
20231012,135600,498968943,1708,1702,1708,1702,1005
20231012,135500,497255424,1704,1702,1704,1702,713
20231012,135400,496041890,1702,1711,1713,1702,10965
20231012,135300,477341562,1714,1717,1717,1711,2513
20231012,135200,473041798,1714,1714,1714,1711,2642
20231012,135100,468513785,1712,1718,1718,1712,2066
20231012,135000,464975630,1718,1718,1718,1715,1036
20231012,134900,463197282,1712,1719,1719,1712,2360
20231012,134800,459147130,1719,1716,1720,1716,1094
20231012,134700,457267823,1715,1711,1715,1711,7886
20231012,134600,443749928,1711,1714,1714,1711,60
20231012,134500,443647238,1713,1713,1713,1713,1014
20231012,134400,441910256,1714,1714,1714,1714,3500
20231012,134300,435911256,1713,1713,1713,1712,1632
20231012,134200,433115641,1713,1713,1713,1713,147
20231012,134100,432863830,1708,1709,1709,1708,600
20231012,134000,431839019,1713,1713,1713,1713,0
20231012,133900,431839019,1713,1713,1713,1713,373
20231012,133800,431200070,1709,1709,1709,1709,100
20231012,133700,431029170,1708,1708,1708,1708,0
20231012,133600,431029170,1708,1708,1708,1708,100
20231012,133500,430858370,1714,1714,1714,1714,449
20231012,133400,430088784,1714,1710,1714,1710,5512
20231012,133300,420654502,1709,1709,1709,1709,500
20231012,133200,419800002,1709,1707,1709,1707,3941
20231012,133100,413069587,1706,1705,1706,1705,2442
20231012,133000,408904035,1706,1706,1706,1706,25
20231012,132900,408861385,1705,1705,1705,1705,1031
20231012,132800,407103530,1705,1705,1705,1705,0
20231012,132700,407103530,1705,1705,1705,1705,0
20231012,132600,407103530,1705,1705,1705,1705,669
20231012,132500,405962885,1705,1705,1705,1705,500
20231012,132400,405110385,1705,1705,1705,1705,1841
20231012,132300,401971480,1705,1705,1705,1705,67
20231012,132200,401857245,1705,1705,1705,1705,1318
20231012,132100,399610055,1705,1706,1706,1705,208
20231012,132000,399255402,1705,1705,1705,1705,0
20231012,131900,399255402,1705,1706,1706,1705,520
20231012,131800,398368782,1706,1706,1706,1706,14
20231012,131700,398344898,1706,1706,1706,1706,50
20231012,131600,398259598,1706,1705,1706,1705,57
20231012,131500,398162412,1705,1704,1705,1704,1513
20231012,131400,395583045,1704,1701,1704,1701,587
20231012,131300,394583761,1701,1700,1701,1699,1945
20231012,131200,391276878,1700,1701,1701,1699,1671
20231012,131100,388436204,1703,1701,1703,1701,211
20231012,131000,388077271,1703,1703,1703,1703,0
20231012,130900,388077271,1703,1702,1703,1702,1678
20231012,130800,385219937,1703,1703,1703,1703,0
20231012,130700,385219937,1703,1703,1703,1703,55
20231012,130600,385126272,1702,1702,1702,1702,10
20231012,130500,385109252,1702,1702,1702,1702,1
20231012,130400,385107550,1700,1706,1706,1700,2525
20231012,130300,380814514,1702,1702,1702,1702,1
20231012,130200,380812812,1700,1708,1708,1700,3323
20231012,130100,375148865,1708,1708,1708,1708,1242
20231012,130000,373027529,1708,1709,1709,1708,1720
20231012,125900,370089749,1708,1707,1709,1706,1771
20231012,125800,367065170,1707,1705,1707,1704,2732
20231012,125700,362406106,1705,1702,1705,1702,2081
20231012,125600,358862137,1702,1697,1702,1697,6514
20231012,125500,347794019,1696,1696,1696,1696,580
20231012,125400,346810339,1696,1696,1696,1696,51
20231012,125300,346723843,1696,1696,1696,1696,0
20231012,125200,346723843,1696,1695,1696,1695,1121
20231012,125100,344823248,1691,1694,1694,1691,100
20231012,125000,344653950,1695,1695,1695,1695,1776
20231012,124900,341643630,1695,1694,1695,1694,1119
20231012,124800,339747546,1694,1695,1695,1694,362
20231012,124700,339133985,1695,1690,1695,1690,1057
20231012,124600,337342375,1694,1689,1694,1689,19768
20231012,124500,303918607,1689,1689,1689,1687,253
20231012,124400,303491690,1686,1688,1688,1686,3608
20231012,124300,297407416,1688,1688,1688,1688,0
20231012,124200,297407416,1688,1688,1688,1688,1
20231012,124100,297405728,1688,1687,1688,1687,253
20231012,124000,296978916,1687,1687,1687,1687,148
20231012,123900,296729240,1686,1687,1687,1686,200
20231012,123800,296391940,1686,1686,1686,1686,0
20231012,123700,296391940,1686,1687,1687,1686,825
20231012,123600,295000166,1687,1687,1687,1687,10
20231012,123500,294983296,1687,1687,1687,1687,0
20231012,123400,294983296,1687,1687,1687,1687,0
20231012,123300,294983296,1687,1687,1687,1687,1
20231012,123200,294981609,1685,1685,1685,1685,234
20231012,123100,294587319,1687,1687,1687,1687,332
20231012,123000,294027235,1687,1687,1687,1687,1
20231012,122900,294025548,1684,1684,1684,1684,0
20231012,122800,294025548,1684,1684,1684,1684,0
20231012,122700,294025548,1684,1684,1684,1684,0
20231012,122600,294025548,1684,1684,1684,1684,46
20231012,122500,293948084,1684,1684,1684,1684,254
20231012,122400,293520348,1687,1687,1687,1687,0
20231012,122300,293520348,1687,1687,1687,1687,0
20231012,122200,293520348,1687,1687,1687,1687,223
20231012,122100,293144147,1687,1687,1687,1685,1332
20231012,122000,290898923,1687,1687,1687,1687,41
20231012,121900,290829756,1688,1688,1688,1688,218
20231012,121800,290461772,1688,1688,1688,1688,0
20231012,121700,290461772,1688,1688,1688,1688,10
20231012,121600,290444892,1687,1690,1690,1687,90
20231012,121500,290293041,1690,1690,1690,1690,1
20231012,121400,290291351,1687,1687,1687,1687,50
20231012,121300,290207001,1687,1687,1687,1687,1
20231012,121200,290205314,1690,1690,1690,1690,0
20231012,121100,290205314,1690,1690,1690,1690,13
20231012,121000,290183344,1690,1689,1690,1689,2361
20231012,120900,286194615,1689,1689,1689,1689,1575
20231012,120800,283534440,1687,1688,1688,1687,405
20231012,120700,282850805,1687,1687,1687,1687,0
20231012,120600,282850805,1687,1686,1687,1686,319
20231012,120500,282312721,1686,1686,1686,1686,0
20231012,120400,282312721,1686,1686,1686,1686,0
20231012,120300,282312721,1686,1686,1686,1686,390
20231012,120200,281655181,1686,1686,1686,1686,100
20231012,120100,281486581,1687,1687,1687,1687,0
20231012,120000,281486581,1687,1685,1687,1685,326
20231012,115900,280936621,1686,1686,1686,1686,85
20231012,115800,280793311,1685,1684,1685,1684,1661
20231012,115700,277994527,1684,1684,1684,1684,203
20231012,115600,277652675,1684,1684,1684,1684,0
20231012,115500,277652675,1684,1684,1684,1684,1
20231012,115400,277650991,1684,1683,1684,1683,61
20231012,115300,277548327,1683,1682,1683,1682,3381
20231012,115200,271859717,1682,1682,1682,1682,2
20231012,115100,271856353,1682,1682,1682,1682,0
20231012,115000,271856353,1682,1681,1682,1681,1122
20231012,114900,269970162,1680,1680,1680,1680,0
20231012,114800,269970162,1680,1680,1680,1680,3
20231012,114700,269965122,1680,1680,1680,1680,30
20231012,114600,269914722,1679,1680,1680,1679,97
20231012,114500,269751832,1678,1678,1678,1678,0
20231012,114400,269751832,1678,1678,1678,1678,6
20231012,114300,269741764,1677,1677,1677,1677,373
20231012,114200,269116243,1677,1676,1677,1676,348
20231012,114100,268532994,1676,1676,1676,1676,98
20231012,114000,268368746,1677,1677,1677,1677,952
20231012,113900,266772242,1677,1682,1682,1677,2258
20231012,113800,262979276,1682,1685,1685,1682,65
20231012,113700,262869943,1682,1682,1682,1682,0
20231012,113600,262869943,1682,1682,1682,1682,300
20231012,113500,262365343,1681,1683,1683,1681,966
20231012,113400,260740539,1688,1684,1688,1683,842
20231012,113300,259323124,1685,1684,1685,1684,1430
20231012,113200,256914465,1684,1684,1684,1684,1001
20231012,113100,255228781,1682,1682,1682,1682,0
20231012,113000,255228781,1682,1681,1682,1681,182
20231012,112900,254922833,1681,1681,1681,1681,0
20231012,112800,254922833,1681,1681,1681,1681,85
20231012,112700,254779948,1684,1684,1684,1684,108
20231012,112600,254598076,1684,1685,1685,1684,778
20231012,112500,253287180,1686,1689,1689,1686,1379
20231012,112400,250961736,1690,1690,1690,1690,10
20231012,112300,250944836,1685,1685,1685,1685,1000
20231012,112200,249259836,1685,1690,1690,1685,626
20231012,112100,248202026,1685,1690,1690,1685,501
20231012,112000,247357836,1685,1685,1685,1685,2494
20231012,111900,243155446,1690,1690,1690,1690,0
20231012,111800,243155446,1690,1690,1690,1690,0
20231012,111700,243155446,1690,1690,1690,1690,0
20231012,111600,243155446,1690,1690,1690,1690,29
20231012,111500,243106436,1690,1686,1690,1686,1023
20231012,111400,241381646,1690,1689,1690,1689,3000
20231012,111300,236313687,1690,1685,1690,1685,8120
20231012,111200,222609227,1685,1678,1685,1678,6423
20231012,111100,211809594,1678,1678,1678,1678,0
20231012,111000,211809594,1678,1676,1678,1675,1364
20231012,110900,209523362,1677,1677,1677,1677,65
20231012,110800,209414357,1678,1678,1678,1678,143
20231012,110700,209174403,1679,1679,1679,1679,4
20231012,110600,209167687,1679,1681,1682,1679,3260
20231012,110500,203691836,1682,1684,1684,1682,507
20231012,110400,202839060,1681,1682,1682,1681,45
20231012,110300,202763414,1684,1682,1684,1682,972
20231012,110200,201127452,1684,1685,1685,1684,3814
20231012,110100,194704231,1685,1681,1685,1681,1898
20231012,110000,191511477,1682,1681,1682,1681,263
20231012,105900,191069274,1681,1681,1681,1681,15
20231012,105800,191044059,1680,1680,1680,1680,1623
20231012,105700,188317419,1680,1679,1680,1679,3
20231012,105600,188312380,1679,1679,1679,1679,0
20231012,105500,188312380,1679,1679,1679,1679,0
20231012,105400,188312380,1679,1679,1679,1679,0
20231012,105300,188312380,1679,1679,1679,1679,280
20231012,105200,187842260,1679,1679,1679,1679,298
20231012,105100,187341918,1679,1679,1679,1679,4
20231012,105000,187335202,1679,1680,1680,1679,89
20231012,104900,187185683,1679,1679,1679,1679,1009
20231012,104800,185491572,1679,1681,1681,1679,2925
20231012,104700,180580297,1680,1680,1682,1680,3302
20231012,104600,175029747,1681,1677,1681,1677,6353
20231012,104500,164355898,1677,1673,1677,1673,9045
20231012,104400,149206268,1673,1673,1673,1673,0
20231012,104300,149206268,1673,1673,1673,1673,1
20231012,104200,149204595,1673,1673,1673,1673,111
20231012,104100,149018892,1673,1673,1673,1673,125
20231012,104000,148809767,1673,1673,1673,1673,128
20231012,103900,148595623,1673,1673,1673,1673,0
20231012,103800,148595623,1673,1673,1673,1673,0
20231012,103700,148595623,1673,1672,1673,1672,501
20231012,103600,147757495,1673,1673,1673,1673,0
20231012,103500,147757495,1673,1673,1673,1673,318
20231012,103400,147225481,1672,1671,1672,1671,2332
20231012,103300,143327186,1670,1671,1671,1670,7
20231012,103200,143315491,1671,1671,1671,1671,0
20231012,103100,143315491,1671,1671,1671,1671,1
20231012,103000,143313820,1670,1671,1671,1670,1785
20231012,102900,140331195,1671,1668,1671,1668,9389
20231012,102800,124654705,1666,1665,1667,1665,2381
20231012,102700,120689429,1664,1663,1664,1663,1043
20231012,102600,118954420,1663,1664,1664,1663,2977
20231012,102500,114002118,1663,1663,1663,1663,18
20231012,102400,113972184,1664,1664,1664,1664,20
20231012,102300,113938904,1662,1662,1662,1662,0
20231012,102200,113938904,1662,1662,1662,1662,0
20231012,102100,113938904,1662,1662,1662,1662,1500
20231012,102000,111445904,1662,1665,1665,1662,535
20231012,101900,110555135,1664,1665,1665,1664,464
20231012,101800,109782635,1664,1663,1664,1663,1578
20231012,101700,107157401,1662,1662,1662,1662,35
20231012,101600,107099231,1659,1659,1659,1659,1108
20231012,101500,105261059,1659,1656,1659,1656,1226
20231012,101400,103229584,1657,1653,1657,1652,6915
20231012,101300,91802320,1652,1652,1652,1652,2000
20231012,101200,88498320,1650,1654,1654,1650,4658
20231012,101100,80810292,1655,1655,1655,1655,2261
20231012,101000,77068337,1658,1658,1658,1658,262
20231012,100900,76633941,1658,1659,1659,1658,301
20231012,100800,76134882,1658,1659,1659,1658,471
20231012,100700,75353810,1660,1660,1660,1660,295
20231012,100600,74864110,1660,1660,1660,1660,200
20231012,100500,74532110,1663,1663,1663,1663,114
20231012,100400,74342528,1661,1661,1661,1661,314
20231012,100300,73820974,1662,1662,1662,1662,0
20231012,100200,73820974,1662,1662,1662,1662,1
20231012,100100,73819312,1661,1661,1661,1661,51
20231012,100000,73734601,1662,1662,1662,1662,0
20231012,095900,73734601,1662,1662,1662,1662,60
20231012,095800,73634881,1662,1662,1662,1662,60
20231012,095700,73535161,1662,1662,1662,1662,11
20231012,095600,73516879,1662,1663,1663,1662,1058
20231012,095500,71758415,1664,1665,1665,1664,104
20231012,095400,71585342,1665,1665,1665,1665,151
20231012,095300,71333927,1665,1665,1665,1665,11
20231012,095200,71315612,1664,1663,1664,1663,1052
20231012,095100,69565211,1663,1663,1663,1663,0
20231012,095000,69565211,1663,1663,1663,1663,0
20231012,094900,69565211,1663,1663,1663,1663,322
20231012,094800,69029725,1663,1663,1663,1663,478
20231012,094700,68234811,1664,1663,1664,1663,633
20231012,094600,67182082,1664,1665,1665,1664,532
20231012,094500,66296832,1665,1665,1665,1665,5
20231012,094400,66288507,1665,1664,1665,1664,524
20231012,094300,65416553,1665,1665,1665,1665,1016
20231012,094200,63724913,1666,1666,1666,1666,85
20231012,094100,63583303,1666,1666,1666,1665,801
20231012,094000,62249037,1666,1668,1668,1666,550
20231012,093900,61332637,1668,1668,1668,1668,70
20231012,093800,61215877,1668,1668,1668,1668,155
20231012,093700,60957337,1668,1667,1668,1667,1278
20231012,093600,58825673,1668,1669,1669,1667,655
20231012,093500,57733481,1668,1668,1668,1668,540
20231012,093400,56832761,1667,1664,1667,1664,352
20231012,093300,56245986,1667,1666,1667,1666,2180
20231012,093200,52613426,1666,1663,1666,1662,1738
20231012,093100,49720076,1667,1667,1667,1667,16
20231012,093000,49693404,1667,1667,1667,1667,51
20231012,092900,49608387,1662,1662,1665,1662,4451
20231012,092800,42202049,1662,1662,1662,1662,31
20231012,092700,42150527,1661,1661,1661,1661,607
20231012,092600,41142300,1661,1661,1661,1661,0
20231012,092500,41142300,1661,1660,1661,1660,94
20231012,092400,40986256,1660,1659,1660,1659,291
20231012,092300,40503406,1659,1657,1659,1657,2889
20231012,092200,35711794,1658,1657,1658,1657,224
20231012,092100,35340509,1657,1656,1657,1656,1653
20231012,092000,32601813,1656,1653,1656,1653,1140
20231012,091900,30716084,1653,1654,1654,1653,105
20231012,091800,30542514,1655,1650,1655,1650,2163
20231012,091700,26967547,1648,1647,1648,1647,611
20231012,091600,25961180,1647,1644,1650,1644,1235
20231012,091500,23929583,1642,1648,1648,1642,1268
20231012,091400,21847328,1648,1640,1648,1640,224
20231012,091300,21478336,1642,1642,1642,1642,16
20231012,091200,21452064,1649,1649,1649,1649,20
20231012,091100,21419084,1649,1650,1650,1649,770
20231012,091000,20149254,1650,1650,1651,1650,387
20231012,090900,19510631,1653,1642,1653,1642,5
20231012,090800,19502410,1654,1645,1654,1639,6862
20231012,090700,8200102,1645,1646,1646,1645,688
20231012,090600,7067822,1647,1647,1647,1647,17
20231012,090500,7039823,1647,1644,1647,1634,1038
20231012,090400,5338681,1644,1638,1645,1634,544
20231012,090300,4449037,1648,1648,1648,1638,43
20231012,090200,4378573,1649,1646,1649,1646,211
20231012,090100,4031059,1647,1645,1647,1645,300
20231012,090000,3537557,1637,1637,1637,1637,2161