stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185700,828053857,1733,1733,1733,1733,16048
20231017,185600,828053857,1733,1733,1733,1733,0
20231017,185500,828053857,1733,1733,1733,1733,0
20231017,185400,828053857,1733,1733,1733,1733,0
20231017,185300,828053857,1733,1733,1733,1733,0
20231017,185200,828053857,1733,1733,1733,1733,0
20231017,185100,828053857,1733,1733,1733,1733,0
20231017,185000,828053857,1733,1733,1733,1733,0
20231017,184900,828053857,1733,1733,1733,1733,0
20231017,184800,828053857,1733,1733,1733,1733,0
20231017,184700,828053857,1733,1733,1733,1733,0
20231017,184600,828053857,1733,1733,1733,1733,0
20231017,184500,828053857,1733,1733,1733,1733,0
20231017,184400,828053857,1733,1733,1733,1733,0
20231017,184300,828053857,1733,1733,1733,1733,0
20231017,184200,828053857,1733,1733,1733,1733,0
20231017,184100,828053857,1733,1733,1733,1733,0
20231017,184000,828053857,1733,1733,1733,1733,0
20231017,183900,828053857,1733,1733,1733,1733,0
20231017,183800,828053857,1733,1733,1733,1733,0
20231017,183700,828053857,1733,1733,1733,1733,0
20231017,183600,828053857,1733,1733,1733,1733,0
20231017,183500,828053857,1733,1733,1733,1733,0
20231017,183400,828053857,1733,1733,1733,1733,0
20231017,183300,828053857,1733,1733,1733,1733,0
20231017,183200,828053857,1733,1733,1733,1733,0
20231017,183100,828053857,1733,1733,1733,1733,0
20231017,183000,828053857,1733,1733,1733,1733,0
20231017,182900,828053857,1733,1733,1733,1733,0
20231017,182800,828053857,1733,1733,1733,1733,0
20231017,182700,828053857,1733,1733,1733,1733,16048
20231017,182600,828053857,1733,1733,1733,1733,0
20231017,182500,828053857,1733,1733,1733,1733,0
20231017,182400,828053857,1733,1733,1733,1733,0
20231017,182300,828053857,1733,1733,1733,1733,0
20231017,182200,828053857,1733,1733,1733,1733,0
20231017,182100,828053857,1733,1733,1733,1733,0
20231017,182000,828053857,1733,1733,1733,1733,0
20231017,181900,828053857,1733,1733,1733,1733,0
20231017,181800,828053857,1733,1733,1733,1733,0
20231017,181700,828053857,1733,1733,1733,1733,0
20231017,181600,828053857,1733,1733,1733,1733,0
20231017,181500,828053857,1733,1733,1733,1733,0
20231017,181400,828053857,1733,1733,1733,1733,0
20231017,181300,828053857,1733,1733,1733,1733,0
20231017,181200,828053857,1733,1733,1733,1733,0
20231017,181100,828053857,1733,1733,1733,1733,0
20231017,181000,828053857,1733,1733,1733,1733,0
20231017,180900,828053857,1733,1733,1733,1733,0
20231017,180800,828053857,1733,1733,1733,1733,0
20231017,180700,828053857,1733,1733,1733,1733,0
20231017,180600,828053857,1733,1733,1733,1733,0
20231017,180500,828053857,1733,1733,1733,1733,0
20231017,180400,828053857,1733,1733,1733,1733,0
20231017,180300,828053857,1733,1733,1733,1733,0
20231017,180200,828053857,1733,1733,1733,1733,0
20231017,180100,828053857,1733,1733,1733,1733,0
20231017,180000,828053857,1733,1733,1733,1733,0
20231017,175900,828053857,1733,1733,1733,1733,0
20231017,175800,828053857,1733,1733,1733,1733,0
20231017,175700,828053857,1733,1733,1733,1733,16048
20231017,175600,828053857,1733,1733,1733,1733,0
20231017,175500,828053857,1733,1733,1733,1733,0
20231017,175400,828053857,1733,1733,1733,1733,0
20231017,175300,828053857,1733,1733,1733,1733,0
20231017,175200,828053857,1733,1733,1733,1733,0
20231017,175100,828053857,1733,1733,1733,1733,0
20231017,175000,828053857,1733,1733,1733,1733,0
20231017,174900,828053857,1733,1733,1733,1733,0
20231017,174800,828053857,1733,1733,1733,1733,0
20231017,174700,828053857,1733,1733,1733,1733,0
20231017,174600,828053857,1733,1733,1733,1733,0
20231017,174500,828053857,1733,1733,1733,1733,0
20231017,174400,828053857,1733,1733,1733,1733,0
20231017,174300,828053857,1733,1733,1733,1733,0
20231017,174200,828053857,1733,1733,1733,1733,0
20231017,174100,828053857,1733,1733,1733,1733,0
20231017,174000,828053857,1733,1733,1733,1733,0
20231017,173900,828053857,1733,1733,1733,1733,0
20231017,173800,828053857,1733,1733,1733,1733,0
20231017,173700,828053857,1733,1733,1733,1733,0
20231017,173600,828053857,1733,1733,1733,1733,0
20231017,173500,828053857,1733,1733,1733,1733,0
20231017,173400,828053857,1733,1733,1733,1733,0
20231017,173300,828053857,1733,1733,1733,1733,0
20231017,173200,828053857,1733,1733,1733,1733,0
20231017,173100,828053857,1733,1733,1733,1733,0
20231017,173000,828053857,1733,1733,1733,1733,0
20231017,172900,828053857,1733,1733,1733,1733,0
20231017,172800,828053857,1733,1733,1733,1733,0
20231017,172700,828053857,1733,1733,1733,1733,16048
20231017,172600,828053857,1733,1733,1733,1733,0
20231017,172500,828053857,1733,1733,1733,1733,0
20231017,172400,828053857,1733,1733,1733,1733,0
20231017,172300,828053857,1733,1733,1733,1733,0
20231017,172200,828053857,1733,1733,1733,1733,0
20231017,172100,828053857,1733,1733,1733,1733,0
20231017,172000,828053857,1733,1733,1733,1733,0
20231017,171900,828053857,1733,1733,1733,1733,0
20231017,171800,828053857,1733,1733,1733,1733,0
20231017,171700,828053857,1733,1733,1733,1733,0
20231017,171600,828053857,1733,1733,1733,1733,0
20231017,171500,828053857,1733,1733,1733,1733,0
20231017,171400,828053857,1733,1733,1733,1733,0
20231017,171300,828053857,1733,1733,1733,1733,0
20231017,171200,828053857,1733,1733,1733,1733,0
20231017,171100,828053857,1733,1733,1733,1733,0
20231017,171000,828053857,1733,1733,1733,1733,0
20231017,170900,828053857,1733,1733,1733,1733,0
20231017,170800,828053857,1733,1733,1733,1733,0
20231017,170700,828053857,1733,1733,1733,1733,0
20231017,170600,828053857,1733,1733,1733,1733,0
20231017,170500,828053857,1733,1733,1733,1733,0
20231017,170400,828053857,1733,1733,1733,1733,0
20231017,170300,828053857,1733,1733,1733,1733,0
20231017,170200,828053857,1733,1733,1733,1733,0
20231017,170100,828053857,1733,1733,1733,1733,0
20231017,170000,828053857,1733,1733,1733,1733,0
20231017,165900,828053857,1733,1733,1733,1733,0
20231017,165800,828053857,1733,1733,1733,1733,0
20231017,165700,828053857,1733,1733,1733,1733,16048
20231017,165600,828053857,1733,1733,1733,1733,0
20231017,165500,828053857,1733,1733,1733,1733,0
20231017,165400,828053857,1733,1733,1733,1733,0
20231017,165300,828053857,1733,1733,1733,1733,0
20231017,165200,828053857,1733,1733,1733,1733,0
20231017,165100,828053857,1733,1733,1733,1733,0
20231017,165000,828053857,1733,1733,1733,1733,0
20231017,164900,828053857,1733,1733,1733,1733,0
20231017,164800,828053857,1733,1733,1733,1733,0
20231017,164700,828053857,1733,1733,1733,1733,0
20231017,164600,828053857,1733,1733,1733,1733,0
20231017,164500,828053857,1733,1733,1733,1733,0
20231017,164400,828053857,1733,1733,1733,1733,0
20231017,164300,828053857,1733,1733,1733,1733,0
20231017,164200,828053857,1733,1733,1733,1733,0
20231017,164100,828053857,1733,1733,1733,1733,0
20231017,164000,828053857,1733,1733,1733,1733,0
20231017,163900,828053857,1733,1733,1733,1733,0
20231017,163800,828053857,1733,1733,1733,1733,0
20231017,163700,828053857,1733,1733,1733,1733,0
20231017,163600,828053857,1733,1733,1733,1733,0
20231017,163500,828053857,1733,1733,1733,1733,0
20231017,163400,828053857,1733,1733,1733,1733,0
20231017,163300,828053857,1733,1733,1733,1733,0
20231017,163200,828053857,1733,1733,1733,1733,0
20231017,163100,828053857,1733,1733,1733,1733,0
20231017,163000,828053857,1733,1733,1733,1733,0
20231017,162900,828053857,1733,1733,1733,1733,0
20231017,162800,828053857,1733,1733,1733,1733,0
20231017,162700,828053857,1733,1733,1733,1733,16048
20231017,162600,828053857,1733,1733,1733,1733,0
20231017,162500,828053857,1733,1733,1733,1733,0
20231017,162400,828053857,1733,1733,1733,1733,0
20231017,162300,828053857,1733,1733,1733,1733,0
20231017,162200,828053857,1733,1733,1733,1733,0
20231017,162100,828053857,1733,1733,1733,1733,0
20231017,162000,828053857,1733,1733,1733,1733,0
20231017,161900,828053857,1733,1733,1733,1733,0
20231017,161800,828053857,1733,1733,1733,1733,0
20231017,161700,828053857,1733,1733,1733,1733,0
20231017,161600,828053857,1733,1733,1733,1733,0
20231017,161500,828053857,1733,1733,1733,1733,0
20231017,161400,828053857,1733,1733,1733,1733,0
20231017,161300,828053857,1733,1733,1733,1733,0
20231017,161200,828053857,1733,1733,1733,1733,0
20231017,161100,828053857,1733,1733,1733,1733,0
20231017,161000,828053857,1733,1733,1733,1733,0
20231017,160900,828053857,1733,1733,1733,1733,0
20231017,160800,828053857,1733,1733,1733,1733,0
20231017,160700,828053857,1733,1733,1733,1733,0
20231017,160600,828053857,1733,1733,1733,1733,0
20231017,160500,828053857,1733,1733,1733,1733,0
20231017,160400,828053857,1733,1733,1733,1733,0
20231017,160300,828053857,1733,1733,1733,1733,0
20231017,160200,828053857,1733,1733,1733,1733,0
20231017,160100,828053857,1733,1733,1733,1733,0
20231017,160000,828053857,1733,1733,1733,1733,0
20231017,155900,828053857,1733,1733,1733,1733,0
20231017,155800,828053857,1733,1733,1733,1733,0
20231017,155700,828053857,1733,1733,1733,1733,16048
20231017,155600,828053857,1733,1733,1733,1733,0
20231017,155500,828053857,1733,1733,1733,1733,0
20231017,155400,828053857,1733,1733,1733,1733,0
20231017,155300,828053857,1733,1733,1733,1733,0
20231017,155200,828053857,1733,1733,1733,1733,0
20231017,155100,828053857,1733,1733,1733,1733,0
20231017,155000,828053857,1733,1733,1733,1733,0
20231017,154900,828053857,1733,1733,1733,1733,0
20231017,154800,828053857,1733,1733,1733,1733,0
20231017,154700,828053857,1733,1733,1733,1733,0
20231017,154600,828053857,1733,1733,1733,1733,0
20231017,154500,828053857,1733,1733,1733,1733,0
20231017,154400,828053857,1733,1733,1733,1733,0
20231017,154300,828053857,1733,1733,1733,1733,0
20231017,154200,828053857,1733,1733,1733,1733,0
20231017,154100,828053857,1733,1733,1733,1733,0
20231017,154000,828053857,1733,1733,1733,1733,0
20231017,153900,828053857,1733,1733,1733,1733,0
20231017,153800,828053857,1733,1733,1733,1733,0
20231017,153700,828053857,1733,1733,1733,1733,0
20231017,153600,828053857,1733,1733,1733,1733,0
20231017,153500,828053857,1733,1733,1733,1733,0
20231017,153400,828053857,1733,1733,1733,1733,0
20231017,153300,828053857,1733,1733,1733,1733,0
20231017,153200,828053857,1733,1733,1733,1733,0
20231017,153100,828053857,1733,1733,1733,1733,0
20231017,153000,828053857,1733,1733,1733,1733,16048
20231017,152900,800242673,1734,1734,1734,1734,0
20231017,152800,800242673,1734,1734,1734,1734,0
20231017,152700,800242673,1734,1734,1734,1734,0
20231017,152600,800242673,1734,1734,1734,1734,0
20231017,152500,800242673,1734,1734,1734,1734,0
20231017,152400,800242673,1734,1734,1734,1734,0
20231017,152300,800242673,1734,1734,1734,1734,0
20231017,152200,800242673,1734,1734,1734,1734,0
20231017,152100,800242673,1734,1734,1734,1734,0
20231017,152000,800242673,1734,1734,1734,1734,0
20231017,151900,800242673,1734,1735,1735,1733,1728
20231017,151800,797247947,1733,1734,1735,1733,1058
20231017,151700,795413429,1734,1734,1735,1734,1235
20231017,151600,793271926,1735,1735,1735,1735,11
20231017,151500,793252841,1734,1736,1736,1734,911
20231017,151400,791672438,1736,1736,1736,1736,0
20231017,151300,791672438,1736,1736,1736,1736,1
20231017,151200,791670702,1735,1736,1736,1735,4370
20231017,151100,784088652,1736,1735,1736,1735,1135
20231017,151000,782119060,1735,1735,1735,1734,596
20231017,150900,781085450,1734,1734,1734,1734,0
20231017,150800,781085450,1734,1734,1734,1734,2
20231017,150700,781081982,1735,1735,1735,1735,164
20231017,150600,780797442,1735,1735,1735,1735,0
20231017,150500,780797442,1735,1734,1736,1734,1800
20231017,150400,777676141,1736,1736,1736,1736,7
20231017,150300,777663989,1736,1736,1736,1736,1461
20231017,150200,775127693,1734,1735,1736,1734,31
20231017,150100,775073880,1736,1736,1736,1736,0
20231017,150000,775073880,1736,1735,1736,1735,50
20231017,145900,774987120,1736,1736,1736,1736,0
20231017,145800,774987120,1736,1736,1736,1736,12
20231017,145700,774966288,1735,1736,1736,1735,1070
20231017,145600,773109788,1736,1736,1736,1736,0
20231017,145500,773109788,1736,1736,1736,1736,0
20231017,145400,773109788,1736,1736,1736,1736,25
20231017,145300,773066388,1737,1736,1737,1736,922
20231017,145200,771465785,1733,1736,1736,1733,1100
20231017,145100,769559185,1736,1733,1736,1733,101
20231017,145000,769384149,1736,1736,1736,1736,2
20231017,144900,769380677,1735,1735,1735,1735,306
20231017,144800,768849767,1736,1736,1736,1736,0
20231017,144700,768849767,1736,1735,1736,1735,2290
20231017,144600,764876037,1736,1736,1736,1736,0
20231017,144500,764876037,1736,1736,1736,1736,661
20231017,144400,763728541,1736,1734,1736,1734,2157
20231017,144300,759986202,1734,1734,1734,1734,5
20231017,144200,759977532,1734,1734,1734,1734,6
20231017,144100,759967128,1734,1733,1734,1732,333
20231017,144000,759390083,1733,1733,1733,1733,1004
20231017,143900,757650151,1733,1733,1733,1733,2
20231017,143800,757646685,1733,1733,1733,1733,206
20231017,143700,757289687,1732,1732,1732,1732,516
20231017,143600,756395975,1732,1732,1732,1732,291
20231017,143500,755891963,1732,1731,1732,1731,1325
20231017,143400,753598375,1732,1733,1733,1732,1938
20231017,143300,750241370,1733,1733,1733,1733,382
20231017,143200,749579364,1733,1733,1733,1733,12
20231017,143100,749558568,1733,1733,1733,1733,6
20231017,143000,749548170,1733,1732,1733,1732,1605
20231017,142900,746768305,1732,1733,1733,1732,486
20231017,142800,745926543,1732,1732,1732,1732,209
20231017,142700,745564555,1733,1733,1735,1733,2221
20231017,142600,741715560,1733,1734,1734,1733,8781
20231017,142500,726497725,1734,1734,1734,1734,860
20231017,142400,725006485,1735,1735,1735,1735,21
20231017,142300,724970050,1734,1734,1734,1734,100
20231017,142200,724796650,1734,1734,1734,1734,50
20231017,142100,724709950,1735,1735,1735,1735,50
20231017,142000,724623200,1734,1734,1734,1734,283
20231017,141900,724132478,1735,1735,1735,1735,35
20231017,141800,724071753,1735,1735,1735,1735,1104
20231017,141700,722156313,1735,1735,1735,1735,0
20231017,141600,722156313,1735,1735,1735,1735,28
20231017,141500,722107733,1738,1738,1738,1738,0
20231017,141400,722107733,1738,1738,1738,1738,0
20231017,141300,722107733,1738,1738,1738,1738,0
20231017,141200,722107733,1738,1738,1738,1738,104
20231017,141100,721926981,1735,1735,1735,1735,0
20231017,141000,721926981,1735,1735,1739,1735,798
20231017,140900,720542344,1735,1734,1735,1734,350
20231017,140800,719935101,1734,1734,1734,1734,4014
20231017,140700,712974825,1734,1734,1734,1734,500
20231017,140600,712107825,1735,1733,1735,1733,1039
20231017,140500,710307235,1734,1735,1738,1734,2276
20231017,140400,706360569,1735,1735,1735,1735,2000
20231017,140300,702890569,1739,1735,1739,1735,327
20231017,140200,702323220,1739,1736,1739,1735,2729
20231017,140100,697587250,1739,1739,1739,1739,1
20231017,140000,697585511,1736,1736,1736,1736,0
20231017,135900,697585511,1736,1736,1736,1736,101
20231017,135800,697410175,1735,1737,1739,1735,4578
20231017,135700,689464544,1742,1739,1742,1737,6001
20231017,135600,679038558,1739,1742,1742,1739,390
20231017,135500,678360048,1743,1741,1743,1741,392
20231017,135400,677677474,1743,1743,1743,1743,0
20231017,135300,677677474,1743,1743,1743,1743,0
20231017,135200,677677474,1743,1743,1743,1743,0
20231017,135100,677677474,1743,1743,1743,1743,1
20231017,135000,677675731,1743,1742,1743,1742,47
20231017,134900,677593856,1742,1742,1742,1742,0
20231017,134800,677593856,1742,1741,1742,1741,930
20231017,134700,675974325,1741,1738,1741,1737,693
20231017,134600,674770577,1741,1741,1741,1737,402
20231017,134500,674072295,1740,1736,1740,1736,3047
20231017,134400,668778303,1740,1738,1740,1737,206
20231017,134300,668420473,1741,1740,1741,1738,6244
20231017,134200,657556122,1741,1740,1741,1740,663
20231017,134100,656402497,1741,1741,1741,1741,1720
20231017,134000,653407977,1741,1741,1741,1741,65
20231017,133900,653294812,1741,1741,1741,1741,0
20231017,133800,653294812,1741,1741,1741,1741,2
20231017,133700,653291330,1741,1741,1741,1741,126
20231017,133600,653071964,1742,1741,1742,1741,2035
20231017,133500,649527121,1741,1742,1742,1741,1395
20231017,133400,647097406,1743,1744,1744,1743,500
20231017,133300,646225706,1744,1744,1744,1744,6
20231017,133200,646215242,1745,1744,1745,1744,104
20231017,133100,646033765,1745,1745,1745,1745,80
20231017,133000,645894165,1745,1745,1745,1745,1
20231017,132900,645892420,1744,1744,1744,1744,100
20231017,132800,645718020,1744,1744,1744,1744,280
20231017,132700,645229700,1744,1744,1744,1744,20
20231017,132600,645194820,1744,1744,1744,1744,0
20231017,132500,645194820,1744,1744,1744,1744,1500
20231017,132400,642578820,1744,1743,1744,1743,400
20231017,132300,641881619,1743,1744,1744,1743,522
20231017,132200,640971752,1744,1744,1744,1744,58
20231017,132100,640870600,1744,1744,1744,1744,0
20231017,132000,640870600,1744,1744,1744,1744,150
20231017,131900,640609000,1744,1744,1744,1744,0
20231017,131800,640609000,1744,1744,1744,1744,0
20231017,131700,640609000,1744,1744,1744,1744,340
20231017,131600,640016040,1743,1744,1744,1743,200
20231017,131500,639667340,1744,1744,1744,1744,1
20231017,131400,639665596,1740,1743,1743,1740,566
20231017,131300,638679254,1742,1742,1742,1742,100
20231017,131200,638505054,1742,1743,1743,1742,357
20231017,131100,637883153,1743,1743,1743,1743,225
20231017,131000,637490978,1743,1743,1743,1743,1
20231017,130900,637489235,1740,1740,1742,1740,4761
20231017,130800,629203603,1739,1739,1739,1739,51
20231017,130700,629114914,1739,1739,1739,1739,299
20231017,130600,628594953,1740,1740,1740,1740,0
20231017,130500,628594953,1740,1740,1740,1740,0
20231017,130400,628594953,1740,1740,1740,1740,0
20231017,130300,628594953,1740,1740,1740,1740,11
20231017,130200,628575813,1739,1739,1739,1739,0
20231017,130100,628575813,1739,1739,1739,1739,421
20231017,130000,627843694,1740,1740,1740,1740,0
20231017,125900,627843694,1740,1739,1740,1739,4
20231017,125800,627836737,1739,1739,1739,1739,97
20231017,125700,627668054,1739,1738,1739,1738,750
20231017,125600,626364104,1738,1736,1738,1736,700
20231017,125500,625148704,1737,1737,1737,1737,0
20231017,125400,625148704,1737,1737,1737,1737,500
20231017,125300,624280204,1737,1737,1737,1737,2001
20231017,125200,620804467,1736,1736,1736,1736,364
20231017,125100,620172563,1736,1736,1736,1736,702
20231017,125000,618953891,1736,1736,1736,1736,841
20231017,124900,617493915,1737,1737,1737,1737,38
20231017,124800,617427909,1736,1737,1737,1736,1816
20231017,124700,614273583,1737,1737,1737,1737,0
20231017,124600,614273583,1737,1737,1737,1737,269
20231017,124500,613806330,1740,1740,1740,1740,0
20231017,124400,613806330,1740,1740,1740,1740,0
20231017,124300,613806330,1740,1740,1740,1740,1
20231017,124200,613804590,1736,1739,1739,1736,2447
20231017,124100,609555098,1739,1736,1739,1736,1308
20231017,124000,607283709,1739,1739,1739,1739,0
20231017,123900,607283709,1739,1738,1739,1736,1296
20231017,123800,605033836,1739,1739,1739,1739,0
20231017,123700,605033836,1739,1737,1739,1737,292
20231017,123600,604526472,1736,1736,1736,1736,0
20231017,123500,604526472,1736,1736,1736,1736,623
20231017,123400,603444944,1737,1737,1737,1737,0
20231017,123300,603444944,1737,1737,1737,1737,820
20231017,123200,602020604,1739,1739,1739,1739,1
20231017,123100,602018865,1739,1739,1739,1739,0
20231017,123000,602018865,1739,1738,1739,1738,100
20231017,122900,601844984,1738,1738,1738,1738,1
20231017,122800,601843246,1735,1735,1735,1735,545
20231017,122700,600897671,1735,1738,1738,1735,4053
20231017,122600,593864389,1737,1738,1738,1737,21
20231017,122500,593827911,1736,1736,1736,1736,380
20231017,122400,593168231,1739,1738,1739,1735,2052
20231017,122300,589606644,1737,1738,1738,1737,350
20231017,122200,588998553,1738,1739,1739,1738,134
20231017,122100,588765659,1741,1741,1741,1741,0
20231017,122000,588765659,1741,1741,1741,1741,0
20231017,121900,588765659,1741,1741,1741,1741,0
20231017,121800,588765659,1741,1741,1741,1741,0
20231017,121700,588765659,1741,1741,1741,1741,60
20231017,121600,588661199,1741,1741,1741,1741,0
20231017,121500,588661199,1741,1739,1741,1739,496
20231017,121400,587798261,1739,1737,1739,1737,69
20231017,121300,587678304,1737,1737,1737,1737,350
20231017,121200,587070354,1736,1736,1736,1736,1700
20231017,121100,584119154,1736,1736,1736,1736,11
20231017,121000,584100058,1737,1737,1737,1737,62
20231017,120900,583992364,1735,1737,1737,1735,4028
20231017,120800,576995740,1737,1739,1739,1737,1644
20231017,120700,574139808,1737,1737,1737,1737,947
20231017,120600,572494869,1736,1739,1739,1736,2438
20231017,120500,568260902,1743,1740,1743,1740,2060
20231017,120400,564670502,1741,1745,1745,1741,2800
20231017,120300,559787702,1745,1747,1747,1742,1248
20231017,120200,557610241,1747,1747,1747,1747,10
20231017,120100,557592771,1747,1746,1747,1746,2001
20231017,120000,554099024,1746,1749,1749,1746,33
20231017,115900,554041403,1746,1746,1746,1746,4800
20231017,115800,545660603,1746,1746,1746,1746,2000
20231017,115700,542168603,1746,1746,1746,1746,1
20231017,115600,542166857,1744,1748,1748,1744,1326
20231017,115500,539853413,1748,1748,1748,1748,1001
20231017,115400,538103665,1750,1749,1750,1749,1101
20231017,115300,536177916,1750,1750,1750,1750,1
20231017,115200,536176166,1750,1750,1750,1750,1
20231017,115100,536174416,1749,1749,1749,1749,0
20231017,115000,536174416,1749,1753,1753,1749,15699
20231017,114900,508700504,1754,1754,1754,1754,101
20231017,114800,508523350,1754,1753,1754,1753,2
20231017,114700,508519843,1752,1753,1753,1752,503
20231017,114600,507638181,1754,1754,1754,1754,76
20231017,114500,507504877,1753,1753,1753,1753,0
20231017,114400,507504877,1753,1753,1753,1753,324
20231017,114300,506936905,1754,1754,1754,1754,0
20231017,114200,506936905,1754,1754,1754,1754,61
20231017,114100,506829911,1754,1754,1754,1754,1
20231017,114000,506828157,1752,1754,1754,1752,80
20231017,113900,506687987,1754,1754,1754,1754,0
20231017,113800,506687987,1754,1754,1754,1754,10
20231017,113700,506670447,1754,1754,1754,1754,1
20231017,113600,506668693,1753,1752,1753,1752,1000
20231017,113500,504916137,1752,1749,1752,1749,8
20231017,113400,504902136,1749,1751,1751,1749,2964
20231017,113300,499717160,1752,1752,1752,1752,0
20231017,113200,499717160,1752,1750,1752,1749,3452
20231017,113100,493676382,1749,1749,1749,1749,594
20231017,113000,492637476,1748,1748,1748,1748,957
20231017,112900,490964640,1748,1748,1748,1748,0
20231017,112800,490964640,1748,1748,1748,1748,0
20231017,112700,490964640,1748,1747,1748,1747,598
20231017,112600,489919386,1747,1746,1747,1746,2
20231017,112500,489915893,1746,1746,1746,1746,200
20231017,112400,489566693,1746,1743,1746,1743,1137
20231017,112300,487584512,1743,1743,1743,1743,299
20231017,112200,487063355,1743,1742,1743,1742,31
20231017,112100,487009338,1742,1742,1742,1742,434
20231017,112000,486253310,1742,1740,1742,1740,720
20231017,111900,485000508,1740,1740,1740,1740,230
20231017,111800,484600308,1740,1742,1742,1740,101
20231017,111700,484424566,1742,1745,1745,1739,3377
20231017,111600,478547621,1748,1746,1748,1740,5402
20231017,111500,469133022,1748,1747,1748,1747,105
20231017,111400,468949483,1748,1748,1748,1748,0
20231017,111300,468949483,1748,1748,1748,1748,9
20231017,111200,468933751,1746,1746,1746,1746,0
20231017,111100,468933751,1746,1746,1746,1746,1215
20231017,111000,466812361,1749,1749,1749,1746,4058
20231017,110900,459721920,1750,1750,1750,1750,18
20231017,110800,459690420,1750,1750,1750,1750,0
20231017,110700,459690420,1750,1750,1750,1750,410
20231017,110600,458972920,1750,1750,1750,1750,0
20231017,110500,458972920,1750,1750,1750,1750,0
20231017,110400,458972920,1750,1750,1750,1750,66
20231017,110300,458857420,1751,1751,1751,1751,0
20231017,110200,458857420,1751,1751,1751,1751,21
20231017,110100,458820649,1751,1750,1751,1750,728
20231017,110000,457546599,1750,1750,1750,1750,0
20231017,105900,457546599,1750,1750,1750,1750,0
20231017,105800,457546599,1750,1749,1750,1749,1829
20231017,105700,454346374,1749,1747,1749,1747,273
20231017,105600,453869195,1747,1746,1747,1746,207
20231017,105500,453507596,1745,1744,1745,1744,286
20231017,105400,453008738,1742,1742,1742,1742,0
20231017,105300,453008738,1742,1742,1742,1742,0
20231017,105200,453008738,1742,1742,1742,1742,0
20231017,105100,453008738,1742,1742,1742,1742,146
20231017,105000,452754406,1744,1742,1744,1742,1711
20231017,104900,449772458,1742,1742,1742,1742,20
20231017,104800,449737618,1742,1742,1742,1742,10
20231017,104700,449720198,1741,1741,1741,1741,0
20231017,104600,449720198,1741,1741,1741,1741,0
20231017,104500,449720198,1741,1741,1741,1741,297
20231017,104400,449203121,1741,1740,1741,1740,21
20231017,104300,449166580,1740,1740,1740,1740,0
20231017,104200,449166580,1740,1741,1741,1740,52
20231017,104100,449076049,1740,1740,1740,1740,4
20231017,104000,449069089,1740,1740,1740,1740,1
20231017,103900,449067349,1737,1737,1737,1737,0
20231017,103800,449067349,1737,1740,1740,1737,68
20231017,103700,448949227,1740,1736,1740,1736,2410
20231017,103600,444757264,1736,1736,1736,1736,50
20231017,103500,444670464,1736,1734,1736,1734,688
20231017,103400,443477372,1732,1735,1735,1732,5186
20231017,103300,434486991,1735,1740,1740,1735,4597
20231017,103200,426500536,1739,1739,1739,1739,1
20231017,103100,426498797,1741,1740,1741,1740,4
20231017,103000,426491836,1740,1740,1741,1740,170
20231017,102900,426195916,1740,1740,1740,1740,472
20231017,102800,425374636,1741,1741,1741,1741,1
20231017,102700,425372895,1738,1739,1739,1735,1733
20231017,102600,422363240,1740,1737,1740,1737,1200
20231017,102500,420275243,1741,1740,1741,1740,1105
20231017,102400,418351543,1741,1739,1741,1739,1720
20231017,102300,415359137,1737,1739,1740,1737,356
20231017,102200,414740384,1740,1742,1742,1739,2219
20231017,102100,410877366,1742,1747,1747,1742,307
20231017,102000,410342222,1747,1749,1749,1745,3116
20231017,101900,404897541,1748,1748,1750,1748,307
20231017,101800,404360841,1750,1744,1750,1744,3373
20231017,101700,398467684,1743,1743,1743,1743,26
20231017,101600,398422366,1743,1742,1743,1742,84
20231017,101500,398275988,1743,1743,1743,1743,1
20231017,101400,398274245,1742,1742,1742,1742,463
20231017,101300,397467699,1742,1741,1742,1740,138
20231017,101200,397227443,1738,1740,1740,1738,1379
20231017,101100,394828115,1740,1740,1740,1740,10
20231017,101000,394810715,1741,1741,1741,1741,1
20231017,100900,394808974,1740,1738,1740,1738,789
20231017,100800,393436314,1740,1740,1740,1740,80
20231017,100700,393297114,1740,1740,1740,1739,250
20231017,100600,392862214,1740,1739,1740,1738,968
20231017,100500,391179458,1740,1744,1744,1740,15
20231017,100400,391153314,1739,1739,1739,1739,11
20231017,100300,391134185,1739,1737,1739,1736,2713
20231017,100200,386420348,1736,1737,1740,1736,8160
20231017,100100,372245458,1738,1743,1743,1738,3384
20231017,100000,366361369,1740,1744,1744,1740,155
20231017,095900,366091115,1739,1742,1742,1738,5027
20231017,095800,357345006,1742,1744,1744,1739,1191
20231017,095700,355272459,1745,1745,1749,1741,4440
20231017,095600,347534355,1747,1749,1749,1747,58
20231017,095500,347433027,1749,1754,1754,1749,31022
20231017,095400,293144233,1753,1750,1753,1750,487
20231017,095300,292291533,1750,1760,1760,1750,17529
20231017,095200,261564258,1756,1761,1761,1756,5430
20231017,095100,252008986,1761,1763,1763,1761,1347
20231017,095000,249636807,1765,1765,1765,1765,90
20231017,094900,249477957,1765,1765,1765,1765,1
20231017,094800,249476192,1765,1775,1775,1765,7702
20231017,094700,235852962,1773,1773,1773,1773,72
20231017,094600,235725306,1773,1773,1773,1773,66
20231017,094500,235608288,1775,1775,1775,1775,0
20231017,094400,235608288,1775,1775,1775,1773,1067
20231017,094300,233716217,1776,1776,1776,1776,432
20231017,094200,232948985,1776,1775,1776,1775,1353
20231017,094100,230546832,1775,1775,1775,1775,3
20231017,094000,230541507,1773,1773,1773,1773,121
20231017,093900,230326974,1773,1779,1779,1770,7189
20231017,093800,217577603,1776,1778,1778,1776,1409
20231017,093700,215074872,1786,1779,1786,1778,2136
20231017,093600,211264615,1783,1783,1784,1781,2779
20231017,093500,206311282,1783,1773,1783,1773,5712
20231017,093400,196142489,1771,1756,1772,1756,4687
20231017,093300,187886687,1756,1757,1757,1753,4009
20231017,093200,180846689,1758,1761,1761,1758,1281
20231017,093100,178592634,1760,1761,1761,1760,654
20231017,093000,177441040,1762,1763,1763,1761,2075
20231017,092900,173785210,1762,1766,1766,1762,6254
20231017,092800,162754219,1770,1770,1771,1769,1864
20231017,092700,159455114,1771,1767,1771,1763,2721
20231017,092600,154645207,1762,1771,1771,1762,508
20231017,092500,153749791,1761,1774,1774,1761,7500
20231017,092400,140479406,1774,1778,1778,1774,4293
20231017,092300,132854099,1779,1781,1781,1779,1947
20231017,092200,129388371,1781,1784,1784,1781,3822
20231017,092100,122573218,1783,1787,1787,1783,2560
20231017,092000,118005734,1786,1787,1788,1786,3109
20231017,091900,112450018,1788,1792,1793,1788,4254
20231017,091800,104834711,1792,1790,1793,1787,4725
20231017,091700,96376627,1790,1790,1794,1790,4075
20231017,091600,89077614,1789,1788,1790,1788,1549
20231017,091500,86305140,1789,1786,1789,1786,679
20231017,091400,85091550,1786,1784,1787,1784,542
20231017,091300,84123664,1787,1788,1788,1784,1031
20231017,091200,82282366,1788,1782,1789,1782,2035
20231017,091100,78652892,1785,1786,1787,1782,3815
20231017,091000,71849450,1786,1773,1786,1773,7357
20231017,090900,58768201,1773,1768,1773,1768,738
20231017,090800,57463407,1772,1773,1773,1770,6425
20231017,090700,46087543,1773,1773,1773,1755,6230
20231017,090600,35059971,1766,1771,1776,1766,5466
20231017,090500,25373669,1771,1774,1775,1771,703
20231017,090400,24126283,1776,1765,1776,1765,1970
20231017,090300,20639957,1765,1765,1765,1765,1
20231017,090200,20638192,1751,1760,1771,1751,3767
20231017,090100,14010128,1760,1759,1784,1758,3255
20231017,090000,8221208,1784,1741,1784,1741,3445