stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185900,1930772217,1735,1735,1735,1735,1659
20231016,185800,1930772217,1735,1735,1735,1735,0
20231016,185700,1930772217,1735,1735,1735,1735,0
20231016,185600,1930772217,1735,1735,1735,1735,0
20231016,185500,1930772217,1735,1735,1735,1735,0
20231016,185400,1930772217,1735,1735,1735,1735,0
20231016,185300,1930772217,1735,1735,1735,1735,0
20231016,185200,1930772217,1735,1735,1735,1735,0
20231016,185100,1930772217,1735,1735,1735,1735,0
20231016,185000,1930772217,1735,1735,1735,1735,0
20231016,184900,1930772217,1735,1735,1735,1735,0
20231016,184800,1930772217,1735,1735,1735,1735,0
20231016,184700,1930772217,1735,1735,1735,1735,0
20231016,184600,1930772217,1735,1735,1735,1735,0
20231016,184500,1930772217,1735,1735,1735,1735,0
20231016,184400,1930772217,1735,1735,1735,1735,0
20231016,184300,1930772217,1735,1735,1735,1735,0
20231016,184200,1930772217,1735,1735,1735,1735,0
20231016,184100,1930772217,1735,1735,1735,1735,0
20231016,184000,1930772217,1735,1735,1735,1735,0
20231016,183900,1930772217,1735,1735,1735,1735,0
20231016,183800,1930772217,1735,1735,1735,1735,0
20231016,183700,1930772217,1735,1735,1735,1735,0
20231016,183600,1930772217,1735,1735,1735,1735,0
20231016,183500,1930772217,1735,1735,1735,1735,0
20231016,183400,1930772217,1735,1735,1735,1735,0
20231016,183300,1930772217,1735,1735,1735,1735,0
20231016,183200,1930772217,1735,1735,1735,1735,0
20231016,183100,1930772217,1735,1735,1735,1735,0
20231016,183000,1930772217,1735,1735,1735,1735,0
20231016,182900,1930772217,1735,1735,1735,1735,1659
20231016,182800,1930772217,1735,1735,1735,1735,0
20231016,182700,1930772217,1735,1735,1735,1735,0
20231016,182600,1930772217,1735,1735,1735,1735,0
20231016,182500,1930772217,1735,1735,1735,1735,0
20231016,182400,1930772217,1735,1735,1735,1735,0
20231016,182300,1930772217,1735,1735,1735,1735,0
20231016,182200,1930772217,1735,1735,1735,1735,0
20231016,182100,1930772217,1735,1735,1735,1735,0
20231016,182000,1930772217,1735,1735,1735,1735,0
20231016,181900,1930772217,1735,1735,1735,1735,0
20231016,181800,1930772217,1735,1735,1735,1735,0
20231016,181700,1930772217,1735,1735,1735,1735,0
20231016,181600,1930772217,1735,1735,1735,1735,0
20231016,181500,1930772217,1735,1735,1735,1735,0
20231016,181400,1930772217,1735,1735,1735,1735,0
20231016,181300,1930772217,1735,1735,1735,1735,0
20231016,181200,1930772217,1735,1735,1735,1735,0
20231016,181100,1930772217,1735,1735,1735,1735,0
20231016,181000,1930772217,1735,1735,1735,1735,0
20231016,180900,1930772217,1735,1735,1735,1735,0
20231016,180800,1930772217,1735,1735,1735,1735,0
20231016,180700,1930772217,1735,1735,1735,1735,0
20231016,180600,1930772217,1735,1735,1735,1735,0
20231016,180500,1930772217,1735,1735,1735,1735,0
20231016,180400,1930772217,1735,1735,1735,1735,0
20231016,180300,1930772217,1735,1735,1735,1735,0
20231016,180200,1930772217,1735,1735,1735,1735,0
20231016,180100,1930772217,1735,1735,1735,1735,0
20231016,180000,1930772217,1735,1735,1735,1735,0
20231016,175900,1930772217,1735,1735,1735,1735,1659
20231016,175800,1930772217,1735,1735,1735,1735,0
20231016,175700,1930772217,1735,1735,1735,1735,0
20231016,175600,1930772217,1735,1735,1735,1735,0
20231016,175500,1930772217,1735,1735,1735,1735,0
20231016,175400,1930772217,1735,1735,1735,1735,0
20231016,175300,1930772217,1735,1735,1735,1735,0
20231016,175200,1930772217,1735,1735,1735,1735,0
20231016,175100,1930772217,1735,1735,1735,1735,0
20231016,175000,1930772217,1735,1735,1735,1735,0
20231016,174900,1930772217,1735,1735,1735,1735,0
20231016,174800,1930772217,1735,1735,1735,1735,0
20231016,174700,1930772217,1735,1735,1735,1735,0
20231016,174600,1930772217,1735,1735,1735,1735,0
20231016,174500,1930772217,1735,1735,1735,1735,0
20231016,174400,1930772217,1735,1735,1735,1735,0
20231016,174300,1930772217,1735,1735,1735,1735,0
20231016,174200,1930772217,1735,1735,1735,1735,0
20231016,174100,1930772217,1735,1735,1735,1735,0
20231016,174000,1930772217,1735,1735,1735,1735,0
20231016,173900,1930772217,1735,1735,1735,1735,0
20231016,173800,1930772217,1735,1735,1735,1735,0
20231016,173700,1930772217,1735,1735,1735,1735,0
20231016,173600,1930772217,1735,1735,1735,1735,0
20231016,173500,1930772217,1735,1735,1735,1735,0
20231016,173400,1930772217,1735,1735,1735,1735,0
20231016,173300,1930772217,1735,1735,1735,1735,0
20231016,173200,1930772217,1735,1735,1735,1735,0
20231016,173100,1930772217,1735,1735,1735,1735,0
20231016,173000,1930772217,1735,1735,1735,1735,0
20231016,172900,1930772217,1735,1735,1735,1735,1659
20231016,172800,1930772217,1735,1735,1735,1735,0
20231016,172700,1930772217,1735,1735,1735,1735,0
20231016,172600,1930772217,1735,1735,1735,1735,0
20231016,172500,1930772217,1735,1735,1735,1735,0
20231016,172400,1930772217,1735,1735,1735,1735,0
20231016,172300,1930772217,1735,1735,1735,1735,0
20231016,172200,1930772217,1735,1735,1735,1735,0
20231016,172100,1930772217,1735,1735,1735,1735,0
20231016,172000,1930772217,1735,1735,1735,1735,0
20231016,171900,1930772217,1735,1735,1735,1735,0
20231016,171800,1930772217,1735,1735,1735,1735,0
20231016,171700,1930772217,1735,1735,1735,1735,0
20231016,171600,1930772217,1735,1735,1735,1735,0
20231016,171500,1930772217,1735,1735,1735,1735,0
20231016,171400,1930772217,1735,1735,1735,1735,0
20231016,171300,1930772217,1735,1735,1735,1735,0
20231016,171200,1930772217,1735,1735,1735,1735,0
20231016,171100,1930772217,1735,1735,1735,1735,0
20231016,171000,1930772217,1735,1735,1735,1735,0
20231016,170900,1930772217,1735,1735,1735,1735,0
20231016,170800,1930772217,1735,1735,1735,1735,0
20231016,170700,1930772217,1735,1735,1735,1735,0
20231016,170600,1930772217,1735,1735,1735,1735,0
20231016,170500,1930772217,1735,1735,1735,1735,0
20231016,170400,1930772217,1735,1735,1735,1735,0
20231016,170300,1930772217,1735,1735,1735,1735,0
20231016,170200,1930772217,1735,1735,1735,1735,0
20231016,170100,1930772217,1735,1735,1735,1735,0
20231016,170000,1930772217,1735,1735,1735,1735,0
20231016,165900,1930772217,1735,1735,1735,1735,1659
20231016,165800,1930772217,1735,1735,1735,1735,0
20231016,165700,1930772217,1735,1735,1735,1735,0
20231016,165600,1930772217,1735,1735,1735,1735,0
20231016,165500,1930772217,1735,1735,1735,1735,0
20231016,165400,1930772217,1735,1735,1735,1735,0
20231016,165300,1930772217,1735,1735,1735,1735,0
20231016,165200,1930772217,1735,1735,1735,1735,0
20231016,165100,1930772217,1735,1735,1735,1735,0
20231016,165000,1930772217,1735,1735,1735,1735,0
20231016,164900,1930772217,1735,1735,1735,1735,0
20231016,164800,1930772217,1735,1735,1735,1735,0
20231016,164700,1930772217,1735,1735,1735,1735,0
20231016,164600,1930772217,1735,1735,1735,1735,0
20231016,164500,1930772217,1735,1735,1735,1735,0
20231016,164400,1930772217,1735,1735,1735,1735,0
20231016,164300,1930772217,1735,1735,1735,1735,0
20231016,164200,1930772217,1735,1735,1735,1735,0
20231016,164100,1930772217,1735,1735,1735,1735,0
20231016,164000,1930772217,1735,1735,1735,1735,0
20231016,163900,1930772217,1735,1735,1735,1735,0
20231016,163800,1930772217,1735,1735,1735,1735,0
20231016,163700,1930772217,1735,1735,1735,1735,0
20231016,163600,1930772217,1735,1735,1735,1735,0
20231016,163500,1930772217,1735,1735,1735,1735,0
20231016,163400,1930772217,1735,1735,1735,1735,0
20231016,163300,1930772217,1735,1735,1735,1735,0
20231016,163200,1930772217,1735,1735,1735,1735,0
20231016,163100,1930772217,1735,1735,1735,1735,0
20231016,163000,1930772217,1735,1735,1735,1735,0
20231016,162900,1930772217,1735,1735,1735,1735,1659
20231016,162800,1930772217,1735,1735,1735,1735,0
20231016,162700,1930772217,1735,1735,1735,1735,0
20231016,162600,1930772217,1735,1735,1735,1735,0
20231016,162500,1930772217,1735,1735,1735,1735,0
20231016,162400,1930772217,1735,1735,1735,1735,0
20231016,162300,1930772217,1735,1735,1735,1735,0
20231016,162200,1930772217,1735,1735,1735,1735,0
20231016,162100,1930772217,1735,1735,1735,1735,0
20231016,162000,1930772217,1735,1735,1735,1735,0
20231016,161900,1930772217,1735,1735,1735,1735,0
20231016,161800,1930772217,1735,1735,1735,1735,0
20231016,161700,1930772217,1735,1735,1735,1735,0
20231016,161600,1930772217,1735,1735,1735,1735,0
20231016,161500,1930772217,1735,1735,1735,1735,0
20231016,161400,1930772217,1735,1735,1735,1735,0
20231016,161300,1930772217,1735,1735,1735,1735,0
20231016,161200,1930772217,1735,1735,1735,1735,0
20231016,161100,1930772217,1735,1735,1735,1735,0
20231016,161000,1930772217,1735,1735,1735,1735,0
20231016,160900,1930772217,1735,1735,1735,1735,0
20231016,160800,1930772217,1735,1735,1735,1735,0
20231016,160700,1930772217,1735,1735,1735,1735,0
20231016,160600,1930772217,1735,1735,1735,1735,0
20231016,160500,1930772217,1735,1735,1735,1735,0
20231016,160400,1930772217,1735,1735,1735,1735,0
20231016,160300,1930772217,1735,1735,1735,1735,0
20231016,160200,1930772217,1735,1735,1735,1735,0
20231016,160100,1930772217,1735,1735,1735,1735,0
20231016,160000,1930772217,1735,1735,1735,1735,0
20231016,155900,1930772217,1735,1735,1735,1735,1659
20231016,155800,1930772217,1735,1735,1735,1735,0
20231016,155700,1930772217,1735,1735,1735,1735,0
20231016,155600,1930772217,1735,1735,1735,1735,0
20231016,155500,1930772217,1735,1735,1735,1735,0
20231016,155400,1930772217,1735,1735,1735,1735,0
20231016,155300,1930772217,1735,1735,1735,1735,0
20231016,155200,1930772217,1735,1735,1735,1735,0
20231016,155100,1930772217,1735,1735,1735,1735,0
20231016,155000,1930772217,1735,1735,1735,1735,0
20231016,154900,1930772217,1735,1735,1735,1735,0
20231016,154800,1930772217,1735,1735,1735,1735,0
20231016,154700,1930772217,1735,1735,1735,1735,0
20231016,154600,1930772217,1735,1735,1735,1735,0
20231016,154500,1930772217,1735,1735,1735,1735,0
20231016,154400,1930772217,1735,1735,1735,1735,0
20231016,154300,1930772217,1735,1735,1735,1735,0
20231016,154200,1930772217,1735,1735,1735,1735,0
20231016,154100,1930772217,1735,1735,1735,1735,0
20231016,154000,1930772217,1735,1735,1735,1735,0
20231016,153900,1930772217,1735,1735,1735,1735,0
20231016,153800,1930772217,1735,1735,1735,1735,0
20231016,153700,1930772217,1735,1735,1735,1735,0
20231016,153600,1930772217,1735,1735,1735,1735,0
20231016,153500,1930772217,1735,1735,1735,1735,0
20231016,153400,1930772217,1735,1735,1735,1735,0
20231016,153300,1930772217,1735,1735,1735,1735,0
20231016,153200,1930772217,1735,1735,1735,1735,0
20231016,153100,1930772217,1735,1735,1735,1735,0
20231016,153000,1930772217,1735,1735,1735,1735,1659
20231016,152900,1927893852,1732,1732,1732,1732,0
20231016,152800,1927893852,1732,1732,1732,1732,0
20231016,152700,1927893852,1732,1732,1732,1732,0
20231016,152600,1927893852,1732,1732,1732,1732,0
20231016,152500,1927893852,1732,1732,1732,1732,0
20231016,152400,1927893852,1732,1732,1732,1732,0
20231016,152300,1927893852,1732,1732,1732,1732,0
20231016,152200,1927893852,1732,1732,1732,1732,0
20231016,152100,1927893852,1732,1732,1732,1732,0
20231016,152000,1927893852,1732,1732,1732,1732,0
20231016,151900,1927893852,1732,1732,1733,1732,1818
20231016,151800,1924745020,1732,1736,1736,1731,308
20231016,151700,1924211856,1736,1734,1736,1721,82
20231016,151600,1924069792,1738,1734,1740,1734,10992
20231016,151500,1904967785,1735,1728,1736,1720,11012
20231016,151400,1885998899,1734,1730,1734,1730,751
20231016,151300,1884697461,1730,1726,1730,1725,1762
20231016,151200,1881656245,1726,1724,1726,1723,2554
20231016,151100,1877253697,1724,1730,1733,1724,4510
20231016,151000,1869462575,1730,1730,1730,1730,510
20231016,150900,1868580275,1734,1725,1734,1725,7744
20231016,150800,1855190240,1725,1722,1725,1722,1637
20231016,150700,1852368620,1722,1720,1722,1720,1959
20231016,150600,1848995538,1722,1717,1722,1717,3143
20231016,150500,1843591844,1719,1720,1720,1718,202
20231016,150400,1843244617,1720,1719,1720,1719,370
20231016,150300,1842608570,1719,1719,1719,1717,502
20231016,150200,1841746632,1718,1718,1718,1718,0
20231016,150100,1841746632,1718,1714,1718,1714,2120
20231016,150000,1838111905,1714,1715,1715,1714,101
20231016,145900,1837938790,1714,1715,1715,1714,6
20231016,145800,1837928505,1713,1711,1713,1711,1173
20231016,145700,1835919166,1711,1711,1711,1711,6405
20231016,145600,1824960211,1711,1711,1711,1711,1190
20231016,145500,1822924121,1711,1711,1711,1711,3653
20231016,145400,1816673838,1711,1712,1712,1711,2400
20231016,145300,1812567337,1713,1714,1714,1713,2
20231016,145200,1812563910,1713,1713,1713,1711,26
20231016,145100,1812519378,1711,1711,1711,1711,0
20231016,145000,1812519378,1711,1711,1711,1711,2718
20231016,144900,1807868880,1711,1712,1712,1711,5383
20231016,144800,1798655527,1713,1713,1713,1713,289
20231016,144700,1798160470,1713,1713,1713,1713,63
20231016,144600,1798052551,1715,1715,1715,1715,1
20231016,144500,1798050836,1713,1715,1715,1713,4
20231016,144400,1798043982,1715,1715,1715,1715,1
20231016,144300,1798042267,1712,1712,1712,1712,1
20231016,144200,1798040555,1715,1715,1715,1715,1
20231016,144100,1798038840,1711,1711,1711,1711,0
20231016,144000,1798038840,1711,1711,1711,1711,0
20231016,143900,1798038840,1711,1712,1712,1711,2341
20231016,143800,1794031181,1711,1711,1711,1711,314
20231016,143700,1793493927,1712,1714,1715,1712,4894
20231016,143600,1785110799,1715,1715,1715,1715,198
20231016,143500,1784771229,1716,1716,1716,1715,143
20231016,143400,1784525975,1716,1716,1716,1716,1043
20231016,143300,1782736187,1716,1719,1719,1716,3654
20231016,143200,1776462787,1721,1718,1721,1718,393
20231016,143100,1775787610,1718,1720,1720,1718,2177
20231016,143000,1772045077,1720,1720,1720,1720,1443
20231016,142900,1769563117,1720,1721,1721,1720,226
20231016,142800,1769174292,1721,1724,1724,1721,600
20231016,142700,1768140501,1723,1723,1723,1723,42
20231016,142600,1768068135,1726,1722,1726,1722,40
20231016,142500,1767999143,1722,1722,1722,1722,183
20231016,142400,1767684017,1722,1722,1722,1722,1000
20231016,142300,1765962017,1722,1721,1722,1721,1684
20231016,142200,1763062191,1720,1720,1720,1720,25
20231016,142100,1763019191,1719,1719,1719,1719,0
20231016,142000,1763019191,1719,1719,1719,1719,0
20231016,141900,1763019191,1719,1718,1719,1718,1519
20231016,141800,1760408549,1718,1719,1719,1718,141
20231016,141700,1760166182,1719,1719,1719,1719,20
20231016,141600,1760131802,1717,1717,1717,1717,300
20231016,141500,1759616702,1717,1717,1717,1717,15
20231016,141400,1759590947,1717,1717,1717,1717,25
20231016,141300,1759548022,1717,1717,1717,1717,16
20231016,141200,1759520550,1717,1717,1717,1717,160
20231016,141100,1759245830,1717,1717,1717,1717,17
20231016,141000,1759216641,1715,1715,1715,1715,0
20231016,140900,1759216641,1715,1715,1715,1715,0
20231016,140800,1759216641,1715,1715,1715,1715,8
20231016,140700,1759202921,1715,1715,1715,1715,232
20231016,140600,1758805041,1715,1713,1715,1712,1243
20231016,140500,1756675721,1715,1714,1715,1712,3412
20231016,140400,1750832639,1715,1715,1715,1715,63
20231016,140300,1750724594,1714,1714,1714,1714,0
20231016,140200,1750724594,1714,1714,1714,1714,313
20231016,140100,1750188112,1713,1712,1713,1712,707
20231016,140000,1748977415,1712,1712,1712,1712,7
20231016,135900,1748965431,1713,1712,1713,1712,11
20231016,135800,1748946598,1712,1714,1714,1712,295
20231016,135700,1748441475,1714,1714,1714,1714,700
20231016,135600,1747241675,1714,1714,1714,1714,12
20231016,135500,1747221107,1714,1714,1714,1713,401
20231016,135400,1746533893,1712,1712,1712,1712,0
20231016,135300,1746533893,1712,1712,1712,1712,20
20231016,135200,1746499653,1711,1715,1715,1711,5000
20231016,135100,1737941309,1715,1715,1715,1715,4646
20231016,135000,1729973419,1716,1720,1720,1716,11198
20231016,134900,1710713538,1720,1720,1720,1720,1374
20231016,134800,1708350258,1720,1720,1720,1720,79
20231016,134700,1708214378,1717,1717,1717,1717,0
20231016,134600,1708214378,1717,1715,1717,1715,1203
20231016,134500,1706148903,1713,1718,1718,1713,10000
20231016,134400,1689005971,1722,1720,1722,1720,1000
20231016,134300,1687284971,1720,1720,1720,1720,0
20231016,134200,1687284971,1720,1721,1721,1720,660
20231016,134100,1686149561,1721,1728,1728,1721,1070
20231016,134000,1684304812,1727,1727,1727,1727,0
20231016,133900,1684304812,1727,1727,1727,1727,1155
20231016,133800,1682310127,1725,1725,1725,1725,1
20231016,133700,1682308402,1724,1724,1724,1724,5
20231016,133600,1682299782,1724,1724,1724,1724,1020
20231016,133500,1680541302,1724,1722,1724,1721,227
20231016,133400,1680150227,1724,1724,1724,1724,58
20231016,133300,1680050235,1721,1724,1724,1721,15
20231016,133200,1680024414,1723,1723,1723,1723,718
20231016,133100,1678787300,1724,1725,1725,1724,214
20231016,133000,1678418172,1725,1725,1726,1725,651
20231016,132900,1677295187,1724,1723,1724,1723,121
20231016,132800,1677086585,1723,1722,1723,1722,42
20231016,132700,1677014260,1722,1722,1722,1722,686
20231016,132600,1675832968,1721,1721,1721,1721,729
20231016,132500,1674578359,1722,1718,1722,1718,2100
20231016,132400,1670965142,1718,1718,1718,1718,20
20231016,132300,1670930782,1717,1717,1717,1717,630
20231016,132200,1669849072,1717,1717,1717,1717,1
20231016,132100,1669847355,1717,1717,1717,1717,0
20231016,132000,1669847355,1717,1717,1717,1717,65
20231016,131900,1669735750,1717,1717,1717,1717,359
20231016,131800,1669119347,1717,1717,1717,1717,2
20231016,131700,1669115913,1716,1716,1716,1716,0
20231016,131600,1669115913,1716,1723,1723,1716,1912
20231016,131500,1665833594,1717,1718,1718,1717,41
20231016,131400,1665763158,1717,1721,1721,1717,52
20231016,131300,1665673714,1721,1720,1721,1720,500
20231016,131200,1664813346,1718,1718,1718,1718,512
20231016,131100,1663933730,1718,1718,1718,1718,23
20231016,131000,1663894216,1719,1719,1719,1718,1110
20231016,130900,1661986228,1719,1722,1724,1719,2184
20231016,130800,1658231214,1724,1722,1724,1722,40
20231016,130700,1658162332,1725,1724,1725,1724,1184
20231016,130600,1656119942,1722,1722,1722,1722,700
20231016,130500,1654914542,1721,1720,1721,1720,1115
20231016,130400,1652996741,1716,1716,1716,1716,1978
20231016,130300,1649602493,1715,1717,1719,1715,1552
20231016,130200,1646937149,1716,1716,1716,1716,10
20231016,130100,1646919989,1713,1713,1713,1713,0
20231016,130000,1646919989,1713,1713,1713,1713,0
20231016,125900,1646919989,1713,1713,1713,1713,1286
20231016,125800,1644717071,1713,1713,1713,1713,540
20231016,125700,1643792051,1712,1711,1712,1711,601
20231016,125600,1642763689,1712,1712,1712,1712,1157
20231016,125500,1640782905,1713,1712,1713,1712,113
20231016,125400,1640589396,1712,1712,1712,1712,0
20231016,125300,1640589396,1712,1713,1713,1712,1548
20231016,125200,1637939206,1712,1713,1713,1712,27
20231016,125100,1637892956,1713,1713,1713,1713,360
20231016,125000,1637276276,1711,1713,1713,1711,350
20231016,124900,1636677326,1713,1713,1713,1711,42
20231016,124800,1636605382,1711,1711,1711,1711,13
20231016,124700,1636583139,1710,1711,1711,1710,427
20231016,124600,1635852669,1711,1711,1711,1711,40
20231016,124500,1635784229,1711,1713,1713,1711,2236
20231016,124400,1631957093,1713,1713,1713,1713,0
20231016,124300,1631957093,1713,1713,1713,1713,302
20231016,124200,1631439767,1716,1716,1716,1716,0
20231016,124100,1631439767,1716,1716,1716,1716,44
20231016,124000,1631364263,1717,1717,1717,1717,20
20231016,123900,1631329923,1716,1716,1716,1716,0
20231016,123800,1631329923,1716,1715,1716,1715,612
20231016,123700,1630280302,1715,1715,1715,1715,430
20231016,123600,1629542852,1712,1715,1715,1712,161
20231016,123500,1629267217,1715,1711,1715,1711,221
20231016,123400,1628889062,1711,1711,1711,1711,0
20231016,123300,1628889062,1711,1711,1711,1711,0
20231016,123200,1628889062,1711,1711,1711,1711,2
20231016,123100,1628885640,1712,1712,1712,1708,141
20231016,123000,1628644730,1712,1712,1712,1712,823
20231016,122900,1627235754,1708,1708,1708,1708,0
20231016,122800,1627235754,1708,1707,1709,1707,2335
20231016,122700,1623247034,1707,1707,1707,1706,3420
20231016,122600,1617409514,1707,1708,1708,1707,1514
20231016,122500,1614825023,1709,1708,1709,1708,60
20231016,122400,1614722533,1709,1709,1709,1709,61
20231016,122300,1614618284,1709,1709,1709,1705,6245
20231016,122200,1603965074,1709,1709,1709,1709,8
20231016,122100,1603951402,1713,1714,1714,1713,3
20231016,122000,1603946262,1701,1709,1709,1701,8878
20231016,121900,1588791393,1708,1709,1710,1708,13178
20231016,121800,1566259781,1709,1714,1714,1709,1879
20231016,121700,1563045001,1714,1713,1714,1713,186
20231016,121600,1562726333,1713,1713,1713,1713,114
20231016,121500,1562531051,1713,1713,1713,1713,127
20231016,121400,1562313500,1715,1713,1715,1713,390
20231016,121300,1561645350,1713,1714,1714,1713,736
20231016,121200,1560384179,1714,1716,1716,1714,8631
20231016,121100,1545586714,1717,1718,1718,1717,340
20231016,121000,1545002894,1718,1718,1718,1718,1
20231016,120900,1545001176,1718,1718,1718,1718,0
20231016,120800,1545001176,1718,1718,1718,1718,41
20231016,120700,1544930738,1715,1718,1718,1715,2968
20231016,120600,1539839788,1718,1718,1718,1718,111
20231016,120500,1539649090,1717,1717,1717,1717,0
20231016,120400,1539649090,1717,1717,1717,1717,2661
20231016,120300,1535080153,1716,1716,1716,1716,310
20231016,120200,1534548193,1715,1717,1717,1715,1266
20231016,120100,1532375963,1715,1720,1720,1715,16396
20231016,120000,1504183163,1720,1721,1721,1720,144
20231016,115900,1503935383,1721,1720,1721,1720,8470
20231016,115800,1489366942,1721,1721,1721,1721,0
20231016,115700,1489366942,1721,1724,1724,1721,2923
20231016,115600,1484336456,1722,1722,1722,1722,268
20231016,115500,1483874960,1722,1722,1722,1722,100
20231016,115400,1483702760,1725,1725,1725,1721,1467
20231016,115300,1481176449,1721,1724,1724,1721,2959
20231016,115200,1476081010,1721,1721,1721,1721,0
20231016,115100,1476081010,1721,1722,1722,1721,1002
20231016,115000,1474356054,1722,1722,1722,1721,4182
20231016,114900,1467155983,1722,1721,1725,1721,414
20231016,114800,1466443470,1720,1724,1724,1720,4692
20231016,114700,1458373226,1721,1721,1721,1721,20
20231016,114600,1458338806,1720,1721,1721,1720,3562
20231016,114500,1452208925,1723,1724,1726,1722,3337
20231016,114400,1446459457,1723,1727,1727,1723,8
20231016,114300,1446445669,1727,1729,1729,1723,460
20231016,114200,1445651841,1727,1723,1727,1723,4047
20231016,114100,1438667876,1723,1724,1724,1723,1191
20231016,114000,1436614792,1724,1727,1727,1724,2260
20231016,113900,1432715552,1724,1728,1728,1724,4683
20231016,113800,1424627590,1728,1725,1728,1724,7875
20231016,113700,1411043024,1726,1727,1727,1726,2103
20231016,113600,1407412269,1730,1730,1730,1730,56
20231016,113500,1407315389,1730,1730,1730,1730,10
20231016,113400,1407298089,1730,1727,1730,1727,159
20231016,113300,1407023037,1727,1725,1727,1725,349
20231016,113200,1406420807,1725,1725,1729,1724,229
20231016,113100,1406025903,1724,1727,1729,1723,5571
20231016,113000,1396414067,1727,1727,1727,1727,1084
20231016,112900,1394541999,1727,1730,1730,1727,2
20231016,112800,1394538542,1730,1730,1730,1728,463
20231016,112700,1393737732,1727,1727,1727,1727,127
20231016,112600,1393518403,1727,1735,1735,1727,10051
20231016,112500,1376152341,1731,1730,1734,1730,514
20231016,112400,1375261666,1733,1733,1733,1730,117
20231016,112300,1375059190,1730,1729,1733,1729,728
20231016,112200,1373798832,1733,1734,1734,1730,1877
20231016,112100,1370548564,1734,1738,1738,1734,24
20231016,112000,1370506880,1738,1738,1739,1734,1926
20231016,111900,1367163009,1739,1739,1739,1739,0
20231016,111800,1367163009,1739,1737,1739,1736,485
20231016,111700,1366320579,1734,1730,1734,1730,635
20231016,111600,1365220031,1732,1730,1732,1730,250
20231016,111500,1364787331,1730,1729,1730,1729,6076
20231016,111400,1354276418,1729,1729,1729,1729,4611
20231016,111300,1346303999,1729,1730,1730,1729,2327
20231016,111200,1342280462,1733,1733,1733,1733,0
20231016,111100,1342280462,1733,1731,1733,1728,6242
20231016,111000,1331481726,1733,1733,1733,1730,1153
20231016,110900,1329486004,1733,1734,1734,1733,545
20231016,110800,1328541316,1734,1737,1737,1734,1664
20231016,110700,1325653300,1737,1737,1737,1736,2812
20231016,110600,1320770735,1737,1737,1737,1737,1542
20231016,110500,1318092281,1737,1736,1737,1736,332
20231016,110400,1317515927,1736,1736,1737,1736,1368
20231016,110300,1315140698,1740,1740,1749,1740,538
20231016,110200,1314202869,1740,1740,1740,1740,136
20231016,110100,1313966229,1749,1749,1749,1749,821
20231016,110000,1312530300,1739,1743,1755,1739,557
20231016,105900,1311559536,1743,1731,1743,1731,7525
20231016,105800,1298496118,1731,1735,1735,1726,9781
20231016,105700,1281582824,1738,1742,1742,1738,2915
20231016,105600,1276507512,1743,1744,1744,1743,1845
20231016,105500,1273291037,1744,1746,1746,1742,3584
20231016,105400,1267045739,1743,1750,1750,1743,2455
20231016,105300,1262752617,1755,1741,1755,1741,4031
20231016,105200,1255726175,1741,1753,1753,1741,11728
20231016,105100,1235200877,1754,1761,1761,1753,10683
20231016,105000,1216451036,1758,1761,1762,1758,4699
20231016,104900,1208178398,1761,1761,1761,1761,40
20231016,104800,1208107958,1761,1760,1761,1758,479
20231016,104700,1207264507,1760,1760,1761,1757,1670
20231016,104600,1204326575,1760,1760,1761,1758,3203
20231016,104500,1198693636,1761,1758,1769,1758,5051
20231016,104400,1189803136,1759,1766,1769,1759,7938
20231016,104300,1175808092,1764,1790,1796,1763,4052
20231016,104200,1168630937,1768,1768,1798,1764,16206
20231016,104100,1139806638,1768,1768,1768,1765,584
20231016,104000,1138774801,1769,1770,1770,1763,1729
20231016,103900,1135720406,1766,1770,1770,1766,2495
20231016,103800,1131311908,1782,1775,1782,1761,19277
20231016,103700,1097158082,1777,1783,1784,1776,18710
20231016,103600,1063836544,1784,1789,1791,1783,4272
20231016,103500,1056212536,1789,1785,1790,1785,2202
20231016,103400,1052276702,1785,1790,1790,1783,2164
20231016,103300,1048415555,1790,1791,1791,1784,4629
20231016,103200,1040130646,1791,1794,1794,1791,1500
20231016,103100,1037444044,1794,1792,1795,1792,297
20231016,103000,1036911795,1795,1793,1795,1792,1713
20231016,102900,1033841290,1791,1790,1792,1790,1685
20231016,102800,1030823436,1791,1794,1794,1783,6121
20231016,102700,1019886938,1794,1793,1795,1793,2405
20231016,102600,1015571764,1794,1790,1794,1786,649
20231016,102500,1014409156,1791,1791,1791,1784,3287
20231016,102400,1008538785,1795,1786,1795,1780,3634
20231016,102300,1002063785,1786,1795,1795,1786,1005
20231016,102200,1000265676,1795,1785,1797,1785,4218
20231016,102100,992694952,1785,1796,1798,1785,26460
20231016,102000,945331172,1796,1799,1799,1796,364
20231016,101900,944677059,1799,1798,1799,1795,539
20231016,101800,943707845,1795,1800,1805,1795,3419
20231016,101700,937555810,1800,1805,1806,1800,6327
20231016,101600,926154742,1805,1800,1805,1800,1018
20231016,101500,924318023,1800,1805,1805,1793,6319
20231016,101400,912945083,1805,1798,1805,1798,5657
20231016,101300,902739252,1797,1796,1797,1796,1061
20231016,101200,900833094,1800,1798,1800,1798,520
20231016,101100,899897189,1799,1807,1810,1789,46797
20231016,101000,815314075,1807,1799,1807,1797,12039
20231016,100900,793611330,1800,1792,1800,1789,3140
20231016,100800,787982055,1790,1802,1802,1790,9627
20231016,100700,770682515,1802,1804,1805,1800,5718
20231016,100600,760379493,1804,1803,1805,1799,7643
20231016,100500,746596243,1803,1797,1805,1797,22015
20231016,100400,706930787,1797,1796,1801,1793,13457
20231016,100300,682744356,1800,1794,1805,1794,14721
20231016,100200,656295618,1795,1790,1800,1782,39046
20231016,100100,586352840,1790,1778,1790,1778,17237
20231016,100000,555602174,1778,1777,1778,1772,7643
20231016,095900,542036315,1772,1778,1779,1769,10022
20231016,095800,524256155,1770,1760,1779,1760,29775
20231016,095700,471535018,1759,1752,1767,1752,25499
20231016,095600,426672387,1752,1752,1752,1744,1274
20231016,095500,424442269,1752,1740,1753,1740,601
20231016,095400,423389624,1739,1735,1739,1729,3948
20231016,095300,416537800,1735,1755,1755,1731,10440
20231016,095200,398385253,1747,1716,1770,1716,72512
20231016,095100,272808339,1715,1715,1715,1715,1305
20231016,095000,270570264,1716,1716,1716,1716,40
20231016,094900,270501624,1715,1715,1716,1715,407
20231016,094800,269803618,1715,1715,1715,1714,310
20231016,094700,269272168,1714,1713,1714,1713,210
20231016,094600,268912238,1715,1717,1717,1715,1708
20231016,094500,265981848,1715,1716,1717,1715,4973
20231016,094400,257450539,1717,1716,1717,1716,1094
20231016,094300,255573141,1716,1717,1717,1716,1510
20231016,094200,252981978,1717,1721,1721,1717,1002
20231016,094100,251261536,1718,1720,1720,1711,4538
20231016,094000,243465173,1720,1720,1720,1720,1106
20231016,093900,241562853,1725,1725,1726,1720,1108
20231016,093800,239654116,1725,1725,1725,1725,4
20231016,093700,239647216,1725,1725,1726,1725,88
20231016,093600,239495341,1718,1718,1726,1718,3211
20231016,093500,233974832,1718,1710,1718,1710,2920
20231016,093400,228965288,1716,1718,1718,1716,4544
20231016,093300,221163419,1718,1718,1727,1718,3546
20231016,093200,215068296,1728,1718,1728,1718,384
20231016,093100,214407754,1729,1716,1729,1716,1768
20231016,093000,211353232,1729,1728,1729,1709,16431
20231016,092900,183102254,1729,1718,1729,1718,3517
20231016,092800,177024259,1718,1723,1731,1715,319
20231016,092700,176474515,1734,1708,1734,1702,20628
20231016,092600,141084065,1708,1710,1710,1701,2277
20231016,092500,137201800,1710,1708,1710,1708,667
20231016,092400,136061874,1709,1700,1709,1700,9272
20231016,092300,120271571,1700,1693,1700,1693,355
20231016,092200,119670549,1701,1701,1701,1701,276
20231016,092100,119201073,1701,1690,1704,1690,338
20231016,092000,118625772,1696,1690,1705,1690,8799
20231016,091900,103675303,1690,1683,1690,1681,5292
20231016,091800,94771735,1685,1694,1694,1683,475
20231016,091700,93971899,1681,1687,1695,1681,870
20231016,091600,92500882,1695,1697,1700,1687,4044
20231016,091500,85638001,1697,1666,1697,1666,27397
20231016,091400,39670162,1666,1662,1666,1662,311
20231016,091300,39152076,1662,1666,1666,1662,2
20231016,091200,39148748,1662,1664,1664,1662,1287
20231016,091100,37009274,1664,1664,1664,1664,100
20231016,091000,36842874,1664,1665,1670,1664,1877
20231016,090900,33719520,1665,1671,1671,1665,332
20231016,090800,33166399,1668,1665,1668,1665,350
20231016,090700,32583199,1667,1670,1672,1667,1959
20231016,090600,29314012,1670,1670,1670,1670,1011
20231016,090500,27625642,1671,1673,1673,1671,2
20231016,090400,27622298,1660,1672,1674,1660,2577
20231016,090300,23336260,1676,1666,1676,1660,5981
20231016,090200,13391631,1675,1670,1675,1667,1025
20231016,090100,11677048,1670,1670,1670,1670,1000
20231016,090000,10007048,1677,1662,1677,1662,6000