stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185900,1550738422,1802,1802,1802,1802,11894
20231018,185800,1550738422,1802,1802,1802,1802,0
20231018,185700,1550738422,1802,1802,1802,1802,0
20231018,185600,1550738422,1802,1802,1802,1802,0
20231018,185500,1550738422,1802,1802,1802,1802,0
20231018,185400,1550738422,1802,1802,1802,1802,0
20231018,185300,1550738422,1802,1802,1802,1802,0
20231018,185200,1550738422,1802,1802,1802,1802,0
20231018,185100,1550738422,1802,1802,1802,1802,0
20231018,185000,1550738422,1802,1802,1802,1802,0
20231018,184900,1550738422,1802,1802,1802,1802,0
20231018,184800,1550738422,1802,1802,1802,1802,0
20231018,184700,1550738422,1802,1802,1802,1802,0
20231018,184600,1550738422,1802,1802,1802,1802,0
20231018,184500,1550738422,1802,1802,1802,1802,0
20231018,184400,1550738422,1802,1802,1802,1802,0
20231018,184300,1550738422,1802,1802,1802,1802,0
20231018,184200,1550738422,1802,1802,1802,1802,0
20231018,184100,1550738422,1802,1802,1802,1802,0
20231018,184000,1550738422,1802,1802,1802,1802,0
20231018,183900,1550738422,1802,1802,1802,1802,0
20231018,183800,1550738422,1802,1802,1802,1802,0
20231018,183700,1550738422,1802,1802,1802,1802,0
20231018,183600,1550738422,1802,1802,1802,1802,0
20231018,183500,1550738422,1802,1802,1802,1802,0
20231018,183400,1550738422,1802,1802,1802,1802,0
20231018,183300,1550738422,1802,1802,1802,1802,0
20231018,183200,1550738422,1802,1802,1802,1802,0
20231018,183100,1550738422,1802,1802,1802,1802,0
20231018,183000,1550738422,1802,1802,1802,1802,0
20231018,182900,1550738422,1802,1802,1802,1802,11894
20231018,182800,1550738422,1802,1802,1802,1802,0
20231018,182700,1550738422,1802,1802,1802,1802,0
20231018,182600,1550738422,1802,1802,1802,1802,0
20231018,182500,1550738422,1802,1802,1802,1802,0
20231018,182400,1550738422,1802,1802,1802,1802,0
20231018,182300,1550738422,1802,1802,1802,1802,0
20231018,182200,1550738422,1802,1802,1802,1802,0
20231018,182100,1550738422,1802,1802,1802,1802,0
20231018,182000,1550738422,1802,1802,1802,1802,0
20231018,181900,1550738422,1802,1802,1802,1802,0
20231018,181800,1550738422,1802,1802,1802,1802,0
20231018,181700,1550738422,1802,1802,1802,1802,0
20231018,181600,1550738422,1802,1802,1802,1802,0
20231018,181500,1550738422,1802,1802,1802,1802,0
20231018,181400,1550738422,1802,1802,1802,1802,0
20231018,181300,1550738422,1802,1802,1802,1802,0
20231018,181200,1550738422,1802,1802,1802,1802,0
20231018,181100,1550738422,1802,1802,1802,1802,0
20231018,181000,1550738422,1802,1802,1802,1802,0
20231018,180900,1550738422,1802,1802,1802,1802,0
20231018,180800,1550738422,1802,1802,1802,1802,0
20231018,180700,1550738422,1802,1802,1802,1802,0
20231018,180600,1550738422,1802,1802,1802,1802,0
20231018,180500,1550738422,1802,1802,1802,1802,0
20231018,180400,1550738422,1802,1802,1802,1802,0
20231018,180300,1550738422,1802,1802,1802,1802,0
20231018,180200,1550738422,1802,1802,1802,1802,0
20231018,180100,1550738422,1802,1802,1802,1802,0
20231018,180000,1550738422,1802,1802,1802,1802,0
20231018,175900,1550738422,1802,1802,1802,1802,11894
20231018,175800,1550738422,1802,1802,1802,1802,0
20231018,175700,1550738422,1802,1802,1802,1802,0
20231018,175600,1550738422,1802,1802,1802,1802,0
20231018,175500,1550738422,1802,1802,1802,1802,0
20231018,175400,1550738422,1802,1802,1802,1802,0
20231018,175300,1550738422,1802,1802,1802,1802,0
20231018,175200,1550738422,1802,1802,1802,1802,0
20231018,175100,1550738422,1802,1802,1802,1802,0
20231018,175000,1550738422,1802,1802,1802,1802,0
20231018,174900,1550738422,1802,1802,1802,1802,0
20231018,174800,1550738422,1802,1802,1802,1802,0
20231018,174700,1550738422,1802,1802,1802,1802,0
20231018,174600,1550738422,1802,1802,1802,1802,0
20231018,174500,1550738422,1802,1802,1802,1802,0
20231018,174400,1550738422,1802,1802,1802,1802,0
20231018,174300,1550738422,1802,1802,1802,1802,0
20231018,174200,1550738422,1802,1802,1802,1802,0
20231018,174100,1550738422,1802,1802,1802,1802,0
20231018,174000,1550738422,1802,1802,1802,1802,0
20231018,173900,1550738422,1802,1802,1802,1802,0
20231018,173800,1550738422,1802,1802,1802,1802,0
20231018,173700,1550738422,1802,1802,1802,1802,0
20231018,173600,1550738422,1802,1802,1802,1802,0
20231018,173500,1550738422,1802,1802,1802,1802,0
20231018,173400,1550738422,1802,1802,1802,1802,0
20231018,173300,1550738422,1802,1802,1802,1802,0
20231018,173200,1550738422,1802,1802,1802,1802,0
20231018,173100,1550738422,1802,1802,1802,1802,0
20231018,173000,1550738422,1802,1802,1802,1802,0
20231018,172900,1550738422,1802,1802,1802,1802,11894
20231018,172800,1550738422,1802,1802,1802,1802,0
20231018,172700,1550738422,1802,1802,1802,1802,0
20231018,172600,1550738422,1802,1802,1802,1802,0
20231018,172500,1550738422,1802,1802,1802,1802,0
20231018,172400,1550738422,1802,1802,1802,1802,0
20231018,172300,1550738422,1802,1802,1802,1802,0
20231018,172200,1550738422,1802,1802,1802,1802,0
20231018,172100,1550738422,1802,1802,1802,1802,0
20231018,172000,1550738422,1802,1802,1802,1802,0
20231018,171900,1550738422,1802,1802,1802,1802,0
20231018,171800,1550738422,1802,1802,1802,1802,0
20231018,171700,1550738422,1802,1802,1802,1802,0
20231018,171600,1550738422,1802,1802,1802,1802,0
20231018,171500,1550738422,1802,1802,1802,1802,0
20231018,171400,1550738422,1802,1802,1802,1802,0
20231018,171300,1550738422,1802,1802,1802,1802,0
20231018,171200,1550738422,1802,1802,1802,1802,0
20231018,171100,1550738422,1802,1802,1802,1802,0
20231018,171000,1550738422,1802,1802,1802,1802,0
20231018,170900,1550738422,1802,1802,1802,1802,0
20231018,170800,1550738422,1802,1802,1802,1802,0
20231018,170700,1550738422,1802,1802,1802,1802,0
20231018,170600,1550738422,1802,1802,1802,1802,0
20231018,170500,1550738422,1802,1802,1802,1802,0
20231018,170400,1550738422,1802,1802,1802,1802,0
20231018,170300,1550738422,1802,1802,1802,1802,0
20231018,170200,1550738422,1802,1802,1802,1802,0
20231018,170100,1550738422,1802,1802,1802,1802,0
20231018,170000,1550738422,1802,1802,1802,1802,0
20231018,165900,1550738422,1802,1802,1802,1802,11894
20231018,165800,1550738422,1802,1802,1802,1802,0
20231018,165700,1550738422,1802,1802,1802,1802,0
20231018,165600,1550738422,1802,1802,1802,1802,0
20231018,165500,1550738422,1802,1802,1802,1802,0
20231018,165400,1550738422,1802,1802,1802,1802,0
20231018,165300,1550738422,1802,1802,1802,1802,0
20231018,165200,1550738422,1802,1802,1802,1802,0
20231018,165100,1550738422,1802,1802,1802,1802,0
20231018,165000,1550738422,1802,1802,1802,1802,0
20231018,164900,1550738422,1802,1802,1802,1802,0
20231018,164800,1550738422,1802,1802,1802,1802,0
20231018,164700,1550738422,1802,1802,1802,1802,0
20231018,164600,1550738422,1802,1802,1802,1802,0
20231018,164500,1550738422,1802,1802,1802,1802,0
20231018,164400,1550738422,1802,1802,1802,1802,0
20231018,164300,1550738422,1802,1802,1802,1802,0
20231018,164200,1550738422,1802,1802,1802,1802,0
20231018,164100,1550738422,1802,1802,1802,1802,0
20231018,164000,1550738422,1802,1802,1802,1802,0
20231018,163900,1550738422,1802,1802,1802,1802,0
20231018,163800,1550738422,1802,1802,1802,1802,0
20231018,163700,1550738422,1802,1802,1802,1802,0
20231018,163600,1550738422,1802,1802,1802,1802,0
20231018,163500,1550738422,1802,1802,1802,1802,0
20231018,163400,1550738422,1802,1802,1802,1802,0
20231018,163300,1550738422,1802,1802,1802,1802,0
20231018,163200,1550738422,1802,1802,1802,1802,0
20231018,163100,1550738422,1802,1802,1802,1802,0
20231018,163000,1550738422,1802,1802,1802,1802,0
20231018,162900,1550738422,1802,1802,1802,1802,11894
20231018,162800,1550738422,1802,1802,1802,1802,0
20231018,162700,1550738422,1802,1802,1802,1802,0
20231018,162600,1550738422,1802,1802,1802,1802,0
20231018,162500,1550738422,1802,1802,1802,1802,0
20231018,162400,1550738422,1802,1802,1802,1802,0
20231018,162300,1550738422,1802,1802,1802,1802,0
20231018,162200,1550738422,1802,1802,1802,1802,0
20231018,162100,1550738422,1802,1802,1802,1802,0
20231018,162000,1550738422,1802,1802,1802,1802,0
20231018,161900,1550738422,1802,1802,1802,1802,0
20231018,161800,1550738422,1802,1802,1802,1802,0
20231018,161700,1550738422,1802,1802,1802,1802,0
20231018,161600,1550738422,1802,1802,1802,1802,0
20231018,161500,1550738422,1802,1802,1802,1802,0
20231018,161400,1550738422,1802,1802,1802,1802,0
20231018,161300,1550738422,1802,1802,1802,1802,0
20231018,161200,1550738422,1802,1802,1802,1802,0
20231018,161100,1550738422,1802,1802,1802,1802,0
20231018,161000,1550738422,1802,1802,1802,1802,0
20231018,160900,1550738422,1802,1802,1802,1802,0
20231018,160800,1550738422,1802,1802,1802,1802,0
20231018,160700,1550738422,1802,1802,1802,1802,0
20231018,160600,1550738422,1802,1802,1802,1802,0
20231018,160500,1550738422,1802,1802,1802,1802,0
20231018,160400,1550738422,1802,1802,1802,1802,0
20231018,160300,1550738422,1802,1802,1802,1802,0
20231018,160200,1550738422,1802,1802,1802,1802,0
20231018,160100,1550738422,1802,1802,1802,1802,0
20231018,160000,1550738422,1802,1802,1802,1802,0
20231018,155900,1550738422,1802,1802,1802,1802,11894
20231018,155800,1550738422,1802,1802,1802,1802,0
20231018,155700,1550738422,1802,1802,1802,1802,0
20231018,155600,1550738422,1802,1802,1802,1802,0
20231018,155500,1550738422,1802,1802,1802,1802,0
20231018,155400,1550738422,1802,1802,1802,1802,0
20231018,155300,1550738422,1802,1802,1802,1802,0
20231018,155200,1550738422,1802,1802,1802,1802,0
20231018,155100,1550738422,1802,1802,1802,1802,0
20231018,155000,1550738422,1802,1802,1802,1802,0
20231018,154900,1550738422,1802,1802,1802,1802,0
20231018,154800,1550738422,1802,1802,1802,1802,0
20231018,154700,1550738422,1802,1802,1802,1802,0
20231018,154600,1550738422,1802,1802,1802,1802,0
20231018,154500,1550738422,1802,1802,1802,1802,0
20231018,154400,1550738422,1802,1802,1802,1802,0
20231018,154300,1550738422,1802,1802,1802,1802,0
20231018,154200,1550738422,1802,1802,1802,1802,0
20231018,154100,1550738422,1802,1802,1802,1802,0
20231018,154000,1550738422,1802,1802,1802,1802,0
20231018,153900,1550738422,1802,1802,1802,1802,0
20231018,153800,1550738422,1802,1802,1802,1802,0
20231018,153700,1550738422,1802,1802,1802,1802,0
20231018,153600,1550738422,1802,1802,1802,1802,0
20231018,153500,1550738422,1802,1802,1802,1802,0
20231018,153400,1550738422,1802,1802,1802,1802,0
20231018,153300,1550738422,1802,1802,1802,1802,0
20231018,153200,1550738422,1802,1802,1802,1802,0
20231018,153100,1550738422,1802,1802,1802,1802,0
20231018,153000,1550738422,1802,1802,1802,1802,11894
20231018,152900,1529305434,1795,1795,1795,1795,0
20231018,152800,1529305434,1795,1795,1795,1795,0
20231018,152700,1529305434,1795,1795,1795,1795,0
20231018,152600,1529305434,1795,1795,1795,1795,0
20231018,152500,1529305434,1795,1795,1795,1795,0
20231018,152400,1529305434,1795,1795,1795,1795,0
20231018,152300,1529305434,1795,1795,1795,1795,0
20231018,152200,1529305434,1795,1795,1795,1795,0
20231018,152100,1529305434,1795,1795,1795,1795,0
20231018,152000,1529305434,1795,1795,1795,1795,0
20231018,151900,1529305434,1795,1792,1795,1791,8368
20231018,151800,1514296242,1795,1792,1795,1792,965
20231018,151700,1512566662,1795,1795,1795,1793,4521
20231018,151600,1504459799,1793,1796,1796,1793,405
20231018,151500,1503732860,1797,1796,1797,1796,3
20231018,151400,1503727471,1791,1792,1796,1791,2009
20231018,151300,1500126210,1791,1796,1796,1791,1752
20231018,151200,1496985879,1796,1790,1796,1790,951
20231018,151100,1495281496,1791,1789,1791,1789,263
20231018,151000,1494810677,1789,1790,1791,1789,2626
20231018,150900,1490109654,1790,1791,1791,1789,2002
20231018,150800,1486525765,1798,1790,1798,1790,1065
20231018,150700,1484614356,1789,1783,1789,1783,2612
20231018,150600,1479947598,1783,1782,1783,1782,2001
20231018,150500,1476379845,1782,1782,1782,1782,1284
20231018,150400,1474091757,1783,1783,1783,1783,755
20231018,150300,1472745592,1783,1782,1783,1782,512
20231018,150200,1471832996,1782,1782,1782,1782,656
20231018,150100,1470664004,1781,1781,1781,1781,1781
20231018,150000,1467492043,1781,1781,1781,1781,2000
20231018,145900,1463930043,1781,1781,1781,1780,2413
20231018,145800,1459634490,1781,1780,1781,1780,180
20231018,145700,1459314010,1780,1780,1780,1780,0
20231018,145600,1459314010,1780,1780,1781,1780,3226
20231018,145500,1453571430,1780,1780,1781,1780,303
20231018,145400,1453032089,1780,1780,1780,1780,496
20231018,145300,1452149209,1779,1780,1780,1779,26
20231018,145200,1452102943,1779,1782,1782,1779,55
20231018,145100,1452005020,1782,1779,1782,1779,1001
20231018,145000,1450224238,1782,1781,1782,1779,7394
20231018,144900,1437063741,1781,1781,1781,1781,0
20231018,144800,1437063741,1781,1782,1782,1781,1497
20231018,144700,1434397581,1781,1783,1783,1781,1780
20231018,144600,1431226859,1783,1783,1783,1783,186
20231018,144500,1430895221,1781,1781,1781,1781,0
20231018,144400,1430895221,1781,1781,1781,1781,50
20231018,144300,1430806171,1781,1783,1783,1781,1045
20231018,144200,1428944936,1782,1782,1782,1782,359
20231018,144100,1428305198,1782,1783,1783,1782,1396
20231018,144000,1425816630,1783,1783,1783,1783,0
20231018,143900,1425816630,1783,1783,1783,1783,160
20231018,143800,1425531350,1783,1783,1783,1783,100
20231018,143700,1425353050,1781,1783,1783,1779,753
20231018,143600,1424012946,1779,1779,1779,1779,68
20231018,143500,1423891974,1779,1779,1779,1779,163
20231018,143400,1423601997,1779,1779,1779,1779,118
20231018,143300,1423392075,1779,1779,1779,1779,219
20231018,143200,1423002474,1779,1779,1779,1779,215
20231018,143100,1422619989,1780,1779,1783,1779,940
20231018,143000,1420947198,1779,1779,1779,1779,307
20231018,142900,1420401045,1779,1779,1779,1779,5
20231018,142800,1420392150,1779,1780,1780,1776,3829
20231018,142700,1413583954,1780,1780,1780,1780,588
20231018,142600,1412537314,1779,1779,1779,1779,0
20231018,142500,1412537314,1779,1780,1780,1779,1350
20231018,142400,1410134995,1780,1780,1780,1780,2183
20231018,142300,1406249255,1780,1780,1780,1780,0
20231018,142200,1406249255,1780,1781,1781,1780,2003
20231018,142100,1402683787,1780,1780,1780,1780,877
20231018,142000,1401122727,1780,1783,1783,1780,3420
20231018,141900,1395033300,1783,1783,1785,1781,1409
20231018,141800,1392520690,1783,1783,1783,1783,2035
20231018,141700,1388892285,1780,1783,1783,1780,31
20231018,141600,1388837060,1783,1779,1783,1779,325
20231018,141500,1388258182,1778,1778,1778,1778,14
20231018,141400,1388233290,1778,1780,1781,1778,392
20231018,141300,1387535380,1778,1778,1778,1778,0
20231018,141200,1387535380,1778,1778,1778,1778,21
20231018,141100,1387498042,1778,1781,1781,1778,443
20231018,141000,1386709428,1778,1778,1778,1778,130
20231018,140900,1386478288,1778,1784,1784,1778,2922
20231018,140800,1381278707,1784,1783,1784,1781,637
20231018,140700,1380143018,1783,1786,1786,1783,891
20231018,140600,1378552408,1786,1787,1787,1786,377
20231018,140500,1377878769,1787,1787,1787,1787,96
20231018,140400,1377707217,1787,1787,1787,1785,1230
20231018,140300,1375509387,1787,1787,1789,1787,1412
20231018,140200,1372986139,1787,1790,1790,1787,646
20231018,140100,1371831084,1790,1790,1790,1788,1085
20231018,140000,1369889140,1790,1787,1790,1787,367
20231018,135900,1369232471,1787,1788,1788,1787,1429
20231018,135800,1366678003,1788,1787,1791,1787,947
20231018,135700,1364984740,1789,1789,1789,1789,1074
20231018,135600,1363063354,1789,1790,1790,1789,1143
20231018,135500,1361017425,1789,1789,1789,1789,25
20231018,135400,1360972700,1790,1790,1790,1790,0
20231018,135300,1360972700,1790,1790,1790,1790,707
20231018,135200,1359707170,1791,1791,1791,1791,381
20231018,135100,1359024799,1791,1791,1791,1791,277
20231018,135000,1358528692,1791,1792,1792,1791,368
20231018,134900,1357869436,1792,1792,1792,1792,290
20231018,134800,1357349756,1792,1792,1792,1792,11
20231018,134700,1357330044,1790,1790,1790,1790,478
20231018,134600,1356474424,1790,1789,1790,1789,180
20231018,134500,1356152292,1790,1790,1790,1790,0
20231018,134400,1356152292,1790,1789,1790,1789,1931
20231018,134300,1352697732,1789,1789,1789,1789,1
20231018,134200,1352695943,1789,1789,1789,1789,3082
20231018,134100,1347182245,1788,1788,1788,1788,30
20231018,134000,1347128605,1783,1782,1783,1782,312
20231018,133900,1346572601,1782,1781,1782,1781,1016
20231018,133800,1344762105,1781,1782,1782,1781,2084
20231018,133700,1341050401,1782,1782,1782,1782,4
20231018,133600,1341043273,1782,1782,1782,1782,1000
20231018,133500,1339261273,1781,1781,1781,1781,0
20231018,133400,1339261273,1781,1781,1781,1781,0
20231018,133300,1339261273,1781,1781,1781,1781,10
20231018,133200,1339243463,1782,1782,1782,1782,2
20231018,133100,1339239899,1782,1781,1782,1781,94
20231018,133000,1339072483,1783,1785,1785,1783,1195
20231018,132900,1336940996,1789,1785,1789,1785,10
20231018,132800,1336923110,1789,1785,1789,1785,42
20231018,132700,1336848136,1785,1787,1787,1785,1142
20231018,132600,1334808582,1790,1790,1790,1790,2
20231018,132500,1334805002,1787,1787,1787,1787,10
20231018,132400,1334787132,1787,1787,1787,1787,3
20231018,132300,1334781771,1787,1787,1787,1787,1
20231018,132200,1334779984,1788,1787,1788,1787,3
20231018,132100,1334774621,1785,1785,1785,1785,10
20231018,132000,1334756771,1788,1788,1788,1788,3
20231018,131900,1334751407,1784,1781,1785,1781,1298
20231018,131800,1332436257,1783,1783,1783,1783,1
20231018,131700,1332434474,1780,1781,1781,1780,169
20231018,131600,1332133594,1781,1781,1781,1781,220
20231018,131500,1331741774,1782,1785,1785,1782,4339
20231018,131400,1324001570,1785,1785,1785,1785,468
20231018,131300,1323166190,1786,1787,1790,1786,6332
20231018,131200,1311852590,1787,1787,1787,1787,618
20231018,131100,1310748224,1787,1792,1792,1787,3115
20231018,131000,1305179637,1788,1788,1788,1788,115
20231018,130900,1304974017,1792,1792,1792,1792,1
20231018,130800,1304972225,1789,1789,1789,1789,1826
20231018,130700,1301705511,1789,1789,1789,1789,515
20231018,130600,1300784176,1790,1792,1793,1790,396
20231018,130500,1300075331,1790,1790,1791,1790,1375
20231018,130400,1297613812,1791,1791,1791,1791,1
20231018,130300,1297612021,1791,1791,1791,1791,3
20231018,130200,1297606648,1787,1787,1787,1787,10
20231018,130100,1297588778,1787,1787,1787,1787,37
20231018,130000,1297522659,1787,1787,1787,1787,1
20231018,125900,1297520872,1788,1789,1789,1788,1258
20231018,125800,1295271505,1787,1787,1787,1787,646
20231018,125700,1294117103,1788,1788,1788,1788,153
20231018,125600,1293843539,1788,1788,1788,1788,4
20231018,125500,1293836387,1788,1791,1791,1788,4180
20231018,125400,1286359775,1789,1790,1790,1789,350
20231018,125300,1285733443,1789,1790,1790,1789,2500
20231018,125200,1281260823,1789,1790,1790,1789,68
20231018,125100,1281139154,1790,1790,1790,1790,0
20231018,125000,1281139154,1790,1789,1790,1789,362
20231018,124900,1280491530,1790,1790,1790,1790,505
20231018,124800,1279587580,1790,1790,1790,1790,0
20231018,124700,1279587580,1790,1790,1790,1790,1432
20231018,124600,1277024300,1789,1789,1789,1789,1
20231018,124500,1277022511,1789,1789,1789,1789,500
20231018,124400,1276128011,1790,1790,1790,1790,675
20231018,124300,1274919761,1790,1790,1790,1790,0
20231018,124200,1274919761,1790,1790,1790,1790,427
20231018,124100,1274155431,1790,1790,1790,1790,2500
20231018,124000,1269680431,1790,1795,1795,1790,2191
20231018,123900,1265758116,1795,1795,1795,1795,400
20231018,123800,1265040116,1795,1796,1796,1790,1342
20231018,123700,1262636809,1791,1791,1791,1791,0
20231018,123600,1262636809,1791,1792,1792,1791,4098
20231018,123500,1255295109,1792,1792,1792,1792,1498
20231018,123400,1252610693,1792,1792,1792,1792,413
20231018,123300,1251870597,1792,1792,1792,1792,10
20231018,123200,1251852677,1788,1788,1788,1788,1300
20231018,123100,1249528277,1788,1791,1791,1788,3605
20231018,123000,1243080469,1788,1788,1788,1788,1
20231018,122900,1243078681,1788,1790,1790,1788,85
20231018,122800,1242926601,1791,1791,1791,1791,0
20231018,122700,1242926601,1791,1791,1791,1791,435
20231018,122600,1242147516,1788,1789,1789,1788,222
20231018,122500,1241750438,1791,1787,1791,1787,568
20231018,122400,1240733426,1787,1787,1787,1787,50
20231018,122300,1240644076,1787,1789,1789,1787,13183
20231018,122200,1217061502,1789,1790,1790,1789,3368
20231018,122100,1211032921,1790,1791,1791,1790,3909
20231018,122000,1204034980,1792,1792,1792,1792,0
20231018,121900,1204034980,1792,1793,1793,1792,214
20231018,121800,1203651491,1792,1795,1795,1792,3746
20231018,121700,1196931477,1800,1800,1800,1800,1
20231018,121600,1196929677,1795,1796,1796,1795,2372
20231018,121500,1192670318,1801,1801,1801,1801,0
20231018,121400,1192670318,1801,1796,1801,1796,85
20231018,121300,1192517508,1795,1801,1801,1795,54
20231018,121200,1192420516,1803,1801,1803,1797,4613
20231018,121100,1184121552,1803,1802,1803,1802,88
20231018,121000,1183962911,1803,1803,1803,1803,0
20231018,120900,1183962911,1803,1803,1803,1803,0
20231018,120800,1183962911,1803,1803,1803,1803,51
20231018,120700,1183870958,1799,1803,1803,1799,1896
20231018,120600,1180460010,1803,1800,1803,1800,18
20231018,120500,1180427588,1800,1800,1800,1800,0
20231018,120400,1180427588,1800,1800,1800,1800,0
20231018,120300,1180427588,1800,1803,1803,1800,404
20231018,120200,1179700343,1803,1801,1803,1801,943
20231018,120100,1178001272,1800,1800,1800,1800,0
20231018,120000,1178001272,1800,1800,1800,1800,0
20231018,115900,1178001272,1800,1795,1800,1795,1759
20231018,115800,1174835572,1795,1800,1800,1794,276
20231018,115700,1174339411,1800,1799,1800,1799,2
20231018,115600,1174335812,1793,1800,1800,1793,3
20231018,115500,1174330426,1794,1792,1794,1792,6433
20231018,115400,1162801016,1792,1792,1792,1792,0
20231018,115300,1162801016,1792,1792,1792,1792,0
20231018,115200,1162801016,1792,1792,1792,1792,0
20231018,115100,1162801016,1792,1792,1792,1792,0
20231018,115000,1162801016,1792,1792,1792,1792,28
20231018,114900,1162750840,1790,1792,1792,1790,19
20231018,114800,1162716828,1792,1790,1792,1788,9807
20231018,114700,1145162396,1790,1792,1792,1790,1795
20231018,114600,1141949342,1791,1792,1792,1791,310
20231018,114500,1141394026,1792,1794,1794,1792,1517
20231018,114400,1138674573,1797,1797,1797,1797,0
20231018,114300,1138674573,1797,1797,1797,1797,0
20231018,114200,1138674573,1797,1797,1797,1797,0
20231018,114100,1138674573,1797,1793,1797,1793,101
20231018,114000,1138493476,1792,1792,1792,1792,0
20231018,113900,1138493476,1792,1799,1799,1792,7440
20231018,113800,1125120562,1797,1797,1797,1797,0
20231018,113700,1125120562,1797,1797,1797,1797,0
20231018,113600,1125120562,1797,1799,1800,1797,1431
20231018,113500,1122547218,1800,1802,1802,1800,4087
20231018,113400,1115187911,1802,1802,1802,1802,150
20231018,113300,1114917611,1803,1803,1803,1803,0
20231018,113200,1114917611,1803,1801,1803,1801,1886
20231018,113100,1111520913,1801,1801,1801,1801,774
20231018,113000,1110126939,1805,1805,1805,1805,17
20231018,112900,1110096254,1805,1800,1805,1800,128
20231018,112800,1109865604,1800,1806,1806,1800,472
20231018,112700,1109015344,1805,1805,1805,1805,489
20231018,112600,1108132699,1805,1800,1805,1800,1534
20231018,112500,1105371494,1805,1805,1805,1805,1
20231018,112400,1105369689,1800,1803,1803,1800,7792
20231018,112300,1091328846,1803,1803,1803,1803,1000
20231018,112200,1089525846,1802,1804,1806,1802,4913
20231018,112100,1080658950,1798,1794,1798,1794,1567
20231018,112000,1077841524,1794,1794,1794,1794,0
20231018,111900,1077841524,1794,1794,1794,1794,14
20231018,111800,1077816408,1798,1798,1798,1798,0
20231018,111700,1077816408,1798,1797,1798,1796,396
20231018,111600,1077105182,1796,1800,1804,1796,1963
20231018,111500,1073574026,1804,1803,1804,1803,279
20231018,111400,1073070712,1803,1800,1803,1800,605
20231018,111300,1071981496,1796,1800,1800,1796,4568
20231018,111200,1063761520,1798,1793,1800,1793,6455
20231018,111100,1052169733,1790,1784,1790,1784,2768
20231018,111000,1047217485,1784,1780,1784,1780,1798
20231018,110900,1044011831,1780,1780,1780,1780,1
20231018,110800,1044010051,1780,1782,1782,1780,1711
20231018,110700,1040964469,1779,1779,1779,1779,0
20231018,110600,1040964469,1779,1779,1779,1779,0
20231018,110500,1040964469,1779,1779,1779,1779,2
20231018,110400,1040960911,1779,1781,1781,1779,69
20231018,110300,1040838149,1781,1781,1781,1781,100
20231018,110200,1040660049,1781,1780,1781,1780,11
20231018,110100,1040640468,1780,1780,1780,1780,1906
20231018,110000,1037247788,1778,1778,1778,1778,3000
20231018,105900,1031913788,1778,1778,1778,1773,6771
20231018,105800,1019877897,1778,1770,1778,1769,2379
20231018,105700,1015667840,1770,1777,1777,1770,13221
20231018,105600,992216569,1777,1777,1778,1777,3907
20231018,105500,985272513,1777,1782,1782,1777,10632
20231018,105400,966340903,1782,1783,1783,1782,1487
20231018,105300,963689646,1783,1783,1783,1783,164
20231018,105200,963397234,1783,1783,1783,1783,136
20231018,105100,963154746,1783,1783,1783,1783,864
20231018,105000,961614234,1784,1784,1784,1784,570
20231018,104900,960597354,1784,1782,1784,1782,94
20231018,104800,960429844,1782,1781,1782,1781,1222
20231018,104700,958252419,1784,1781,1784,1781,1322
20231018,104600,955897030,1782,1786,1786,1782,3567
20231018,104500,949533777,1785,1785,1785,1783,3640
20231018,104400,943038909,1785,1785,1785,1785,259
20231018,104300,942576594,1788,1785,1788,1785,2250
20231018,104200,938557371,1785,1788,1788,1785,4838
20231018,104100,929911878,1788,1787,1788,1787,1783
20231018,104000,926724968,1787,1787,1787,1787,576
20231018,103900,925695656,1788,1787,1788,1787,84
20231018,103800,925545526,1787,1786,1787,1786,1438
20231018,103700,922975900,1786,1785,1786,1785,253
20231018,103600,922524166,1785,1786,1786,1785,562
20231018,103500,921520454,1787,1785,1787,1784,869
20231018,103400,919968084,1783,1785,1785,1783,201
20231018,103300,919609301,1783,1783,1783,1783,4180
20231018,103200,912156361,1783,1783,1783,1783,1
20231018,103100,912154578,1784,1781,1784,1780,3532
20231018,103000,905864899,1781,1782,1783,1781,1693
20231018,102900,902848858,1787,1787,1787,1787,5
20231018,102800,902839923,1788,1788,1788,1788,0
20231018,102700,902839923,1788,1786,1788,1786,1076
20231018,102600,900916579,1786,1785,1786,1785,497
20231018,102500,900029137,1785,1786,1788,1785,1440
20231018,102400,897457424,1789,1785,1789,1785,2734
20231018,102300,892573877,1785,1785,1786,1785,838
20231018,102200,891077869,1785,1785,1786,1785,408
20231018,102100,890349474,1785,1785,1785,1785,0
20231018,102000,890349474,1785,1785,1785,1785,180
20231018,101900,890028174,1782,1782,1784,1782,532
20231018,101800,889079142,1782,1781,1782,1780,34
20231018,101700,889018583,1780,1781,1781,1780,560
20231018,101600,888021733,1780,1785,1785,1780,5156
20231018,101500,878829287,1786,1786,1786,1786,362
20231018,101400,878182755,1784,1782,1784,1782,2415
20231018,101300,873877529,1782,1781,1783,1779,8146
20231018,101200,859369909,1781,1782,1782,1780,845
20231018,101100,857865015,1780,1783,1783,1780,1821
20231018,101000,854619605,1783,1790,1791,1783,2060
20231018,100900,850935549,1791,1784,1791,1783,914
20231018,100800,849302620,1790,1781,1790,1781,10424
20231018,100700,830706780,1777,1781,1781,1777,3555
20231018,100600,824382131,1780,1782,1782,1780,3070
20231018,100500,818913405,1783,1787,1787,1783,2602
20231018,100400,814270282,1787,1790,1790,1786,7875
20231018,100300,800189744,1790,1790,1790,1789,2682
20231018,100200,795390088,1792,1787,1792,1787,1602
20231018,100100,792527304,1794,1787,1798,1779,6379
20231018,100000,781134256,1791,1801,1801,1787,11933
20231018,095900,759727503,1801,1804,1806,1801,3582
20231018,095800,753267460,1804,1812,1814,1804,13117
20231018,095700,729525913,1814,1815,1815,1814,1622
20231018,095600,726583085,1815,1815,1820,1815,2646
20231018,095500,721772144,1815,1814,1815,1814,284
20231018,095400,721256963,1813,1812,1818,1812,1689
20231018,095300,718195043,1812,1813,1815,1812,3704
20231018,095200,711478271,1814,1816,1819,1814,3843
20231018,095100,704500913,1816,1814,1817,1814,663
20231018,095000,703297479,1815,1815,1815,1814,2589
20231018,094900,698598584,1815,1811,1815,1811,4556
20231018,094800,690329840,1811,1836,1836,1810,11392
20231018,094700,669552543,1836,1831,1837,1831,3796
20231018,094600,662594082,1831,1839,1839,1831,7327
20231018,094500,649152591,1840,1835,1840,1834,9204
20231018,094400,632237120,1835,1835,1835,1833,2074
20231018,094300,628431762,1833,1835,1837,1832,12727
20231018,094200,605089855,1838,1832,1838,1832,14584
20231018,094100,578325659,1831,1828,1833,1825,8160
20231018,094000,563394760,1824,1829,1830,1824,8358
20231018,093900,548118423,1829,1830,1835,1826,21633
20231018,093800,508542779,1829,1822,1832,1820,18886
20231018,093700,474087019,1820,1810,1820,1809,17491
20231018,093600,442352657,1811,1811,1811,1809,3250
20231018,093500,436472508,1809,1805,1815,1805,83204
20231018,093400,285875555,1804,1800,1804,1800,525
20231018,093300,284930031,1800,1806,1806,1799,4602
20231018,093200,276634456,1802,1798,1807,1798,9936
20231018,093100,258717069,1798,1790,1798,1787,18023
20231018,093000,226430841,1789,1790,1790,1787,2118
20231018,092900,222643746,1788,1791,1793,1788,5431
20231018,092800,212923160,1791,1791,1792,1790,2788
20231018,092700,207930398,1791,1779,1791,1779,10398
20231018,092600,189366398,1782,1778,1783,1769,3304
20231018,092500,183488186,1775,1767,1775,1767,15836
20231018,092400,155423528,1760,1770,1770,1760,761
20231018,092300,154079927,1770,1760,1770,1759,6167
20231018,092200,143199068,1763,1757,1764,1757,6300
20231018,092100,132100411,1757,1758,1759,1756,2783
20231018,092000,127209421,1758,1737,1758,1737,11510
20231018,091900,107107345,1737,1730,1737,1730,4850
20231018,091800,98706539,1730,1730,1730,1722,4231
20231018,091700,91391728,1730,1730,1730,1729,861
20231018,091600,89902361,1730,1734,1734,1730,2
20231018,091500,89898897,1730,1730,1734,1730,2877
20231018,091400,84921683,1730,1733,1733,1730,1445
20231018,091300,82420305,1733,1735,1735,1733,13
20231018,091200,82397773,1734,1736,1736,1734,426
20231018,091100,81658257,1737,1740,1740,1737,2654
20231018,091000,77040816,1744,1744,1744,1744,99
20231018,090900,76868160,1743,1742,1743,1742,614
20231018,090800,75798003,1743,1730,1743,1730,1458
20231018,090700,73274402,1730,1719,1730,1718,3440
20231018,090600,67334864,1718,1709,1718,1709,486
20231018,090500,66501225,1714,1701,1715,1701,830
20231018,090400,65079904,1707,1706,1712,1700,9142
20231018,090300,49473357,1706,1715,1718,1706,2452
20231018,090200,45290215,1721,1725,1728,1709,6008
20231018,090100,34967198,1725,1730,1730,1725,10120
20231018,090000,17459998,1730,1750,1750,1725,10039