stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185700,1133755147,1705,1705,1705,1705,4558
20231019,185600,1133755147,1705,1705,1705,1705,0
20231019,185500,1133755147,1705,1705,1705,1705,0
20231019,185400,1133755147,1705,1705,1705,1705,0
20231019,185300,1133755147,1705,1705,1705,1705,0
20231019,185200,1133755147,1705,1705,1705,1705,0
20231019,185100,1133755147,1705,1705,1705,1705,0
20231019,185000,1133755147,1705,1705,1705,1705,0
20231019,184900,1133755147,1705,1705,1705,1705,0
20231019,184800,1133755147,1705,1705,1705,1705,0
20231019,184700,1133755147,1705,1705,1705,1705,0
20231019,184600,1133755147,1705,1705,1705,1705,0
20231019,184500,1133755147,1705,1705,1705,1705,0
20231019,184400,1133755147,1705,1705,1705,1705,0
20231019,184300,1133755147,1705,1705,1705,1705,0
20231019,184200,1133755147,1705,1705,1705,1705,0
20231019,184100,1133755147,1705,1705,1705,1705,0
20231019,184000,1133755147,1705,1705,1705,1705,0
20231019,183900,1133755147,1705,1705,1705,1705,0
20231019,183800,1133755147,1705,1705,1705,1705,0
20231019,183700,1133755147,1705,1705,1705,1705,0
20231019,183600,1133755147,1705,1705,1705,1705,0
20231019,183500,1133755147,1705,1705,1705,1705,0
20231019,183400,1133755147,1705,1705,1705,1705,0
20231019,183300,1133755147,1705,1705,1705,1705,0
20231019,183200,1133755147,1705,1705,1705,1705,0
20231019,183100,1133755147,1705,1705,1705,1705,0
20231019,183000,1133755147,1705,1705,1705,1705,0
20231019,182900,1133755147,1705,1705,1705,1705,0
20231019,182800,1133755147,1705,1705,1705,1705,0
20231019,182700,1133755147,1705,1705,1705,1705,4558
20231019,182600,1133755147,1705,1705,1705,1705,0
20231019,182500,1133755147,1705,1705,1705,1705,0
20231019,182400,1133755147,1705,1705,1705,1705,0
20231019,182300,1133755147,1705,1705,1705,1705,0
20231019,182200,1133755147,1705,1705,1705,1705,0
20231019,182100,1133755147,1705,1705,1705,1705,0
20231019,182000,1133755147,1705,1705,1705,1705,0
20231019,181900,1133755147,1705,1705,1705,1705,0
20231019,181800,1133755147,1705,1705,1705,1705,0
20231019,181700,1133755147,1705,1705,1705,1705,0
20231019,181600,1133755147,1705,1705,1705,1705,0
20231019,181500,1133755147,1705,1705,1705,1705,0
20231019,181400,1133755147,1705,1705,1705,1705,0
20231019,181300,1133755147,1705,1705,1705,1705,0
20231019,181200,1133755147,1705,1705,1705,1705,0
20231019,181100,1133755147,1705,1705,1705,1705,0
20231019,181000,1133755147,1705,1705,1705,1705,0
20231019,180900,1133755147,1705,1705,1705,1705,0
20231019,180800,1133755147,1705,1705,1705,1705,0
20231019,180700,1133755147,1705,1705,1705,1705,0
20231019,180600,1133755147,1705,1705,1705,1705,0
20231019,180500,1133755147,1705,1705,1705,1705,0
20231019,180400,1133755147,1705,1705,1705,1705,0
20231019,180300,1133755147,1705,1705,1705,1705,0
20231019,180200,1133755147,1705,1705,1705,1705,0
20231019,180100,1133755147,1705,1705,1705,1705,0
20231019,180000,1133755147,1705,1705,1705,1705,0
20231019,175900,1133755147,1705,1705,1705,1705,0
20231019,175800,1133755147,1705,1705,1705,1705,0
20231019,175700,1133755147,1705,1705,1705,1705,4558
20231019,175600,1133755147,1705,1705,1705,1705,0
20231019,175500,1133755147,1705,1705,1705,1705,0
20231019,175400,1133755147,1705,1705,1705,1705,0
20231019,175300,1133755147,1705,1705,1705,1705,0
20231019,175200,1133755147,1705,1705,1705,1705,0
20231019,175100,1133755147,1705,1705,1705,1705,0
20231019,175000,1133755147,1705,1705,1705,1705,0
20231019,174900,1133755147,1705,1705,1705,1705,0
20231019,174800,1133755147,1705,1705,1705,1705,0
20231019,174700,1133755147,1705,1705,1705,1705,0
20231019,174600,1133755147,1705,1705,1705,1705,0
20231019,174500,1133755147,1705,1705,1705,1705,0
20231019,174400,1133755147,1705,1705,1705,1705,0
20231019,174300,1133755147,1705,1705,1705,1705,0
20231019,174200,1133755147,1705,1705,1705,1705,0
20231019,174100,1133755147,1705,1705,1705,1705,0
20231019,174000,1133755147,1705,1705,1705,1705,0
20231019,173900,1133755147,1705,1705,1705,1705,0
20231019,173800,1133755147,1705,1705,1705,1705,0
20231019,173700,1133755147,1705,1705,1705,1705,0
20231019,173600,1133755147,1705,1705,1705,1705,0
20231019,173500,1133755147,1705,1705,1705,1705,0
20231019,173400,1133755147,1705,1705,1705,1705,0
20231019,173300,1133755147,1705,1705,1705,1705,0
20231019,173200,1133755147,1705,1705,1705,1705,0
20231019,173100,1133755147,1705,1705,1705,1705,0
20231019,173000,1133755147,1705,1705,1705,1705,0
20231019,172900,1133755147,1705,1705,1705,1705,0
20231019,172800,1133755147,1705,1705,1705,1705,0
20231019,172700,1133755147,1705,1705,1705,1705,4558
20231019,172600,1133755147,1705,1705,1705,1705,0
20231019,172500,1133755147,1705,1705,1705,1705,0
20231019,172400,1133755147,1705,1705,1705,1705,0
20231019,172300,1133755147,1705,1705,1705,1705,0
20231019,172200,1133755147,1705,1705,1705,1705,0
20231019,172100,1133755147,1705,1705,1705,1705,0
20231019,172000,1133755147,1705,1705,1705,1705,0
20231019,171900,1133755147,1705,1705,1705,1705,0
20231019,171800,1133755147,1705,1705,1705,1705,0
20231019,171700,1133755147,1705,1705,1705,1705,0
20231019,171600,1133755147,1705,1705,1705,1705,0
20231019,171500,1133755147,1705,1705,1705,1705,0
20231019,171400,1133755147,1705,1705,1705,1705,0
20231019,171300,1133755147,1705,1705,1705,1705,0
20231019,171200,1133755147,1705,1705,1705,1705,0
20231019,171100,1133755147,1705,1705,1705,1705,0
20231019,171000,1133755147,1705,1705,1705,1705,0
20231019,170900,1133755147,1705,1705,1705,1705,0
20231019,170800,1133755147,1705,1705,1705,1705,0
20231019,170700,1133755147,1705,1705,1705,1705,0
20231019,170600,1133755147,1705,1705,1705,1705,0
20231019,170500,1133755147,1705,1705,1705,1705,0
20231019,170400,1133755147,1705,1705,1705,1705,0
20231019,170300,1133755147,1705,1705,1705,1705,0
20231019,170200,1133755147,1705,1705,1705,1705,0
20231019,170100,1133755147,1705,1705,1705,1705,0
20231019,170000,1133755147,1705,1705,1705,1705,0
20231019,165900,1133755147,1705,1705,1705,1705,0
20231019,165800,1133755147,1705,1705,1705,1705,0
20231019,165700,1133755147,1705,1705,1705,1705,4558
20231019,165600,1133755147,1705,1705,1705,1705,0
20231019,165500,1133755147,1705,1705,1705,1705,0
20231019,165400,1133755147,1705,1705,1705,1705,0
20231019,165300,1133755147,1705,1705,1705,1705,0
20231019,165200,1133755147,1705,1705,1705,1705,0
20231019,165100,1133755147,1705,1705,1705,1705,0
20231019,165000,1133755147,1705,1705,1705,1705,0
20231019,164900,1133755147,1705,1705,1705,1705,0
20231019,164800,1133755147,1705,1705,1705,1705,0
20231019,164700,1133755147,1705,1705,1705,1705,0
20231019,164600,1133755147,1705,1705,1705,1705,0
20231019,164500,1133755147,1705,1705,1705,1705,0
20231019,164400,1133755147,1705,1705,1705,1705,0
20231019,164300,1133755147,1705,1705,1705,1705,0
20231019,164200,1133755147,1705,1705,1705,1705,0
20231019,164100,1133755147,1705,1705,1705,1705,0
20231019,164000,1133755147,1705,1705,1705,1705,0
20231019,163900,1133755147,1705,1705,1705,1705,0
20231019,163800,1133755147,1705,1705,1705,1705,0
20231019,163700,1133755147,1705,1705,1705,1705,0
20231019,163600,1133755147,1705,1705,1705,1705,0
20231019,163500,1133755147,1705,1705,1705,1705,0
20231019,163400,1133755147,1705,1705,1705,1705,0
20231019,163300,1133755147,1705,1705,1705,1705,0
20231019,163200,1133755147,1705,1705,1705,1705,0
20231019,163100,1133755147,1705,1705,1705,1705,0
20231019,163000,1133755147,1705,1705,1705,1705,0
20231019,162900,1133755147,1705,1705,1705,1705,0
20231019,162800,1133755147,1705,1705,1705,1705,0
20231019,162700,1133755147,1705,1705,1705,1705,4558
20231019,162600,1133755147,1705,1705,1705,1705,0
20231019,162500,1133755147,1705,1705,1705,1705,0
20231019,162400,1133755147,1705,1705,1705,1705,0
20231019,162300,1133755147,1705,1705,1705,1705,0
20231019,162200,1133755147,1705,1705,1705,1705,0
20231019,162100,1133755147,1705,1705,1705,1705,0
20231019,162000,1133755147,1705,1705,1705,1705,0
20231019,161900,1133755147,1705,1705,1705,1705,0
20231019,161800,1133755147,1705,1705,1705,1705,0
20231019,161700,1133755147,1705,1705,1705,1705,0
20231019,161600,1133755147,1705,1705,1705,1705,0
20231019,161500,1133755147,1705,1705,1705,1705,0
20231019,161400,1133755147,1705,1705,1705,1705,0
20231019,161300,1133755147,1705,1705,1705,1705,0
20231019,161200,1133755147,1705,1705,1705,1705,0
20231019,161100,1133755147,1705,1705,1705,1705,0
20231019,161000,1133755147,1705,1705,1705,1705,0
20231019,160900,1133755147,1705,1705,1705,1705,0
20231019,160800,1133755147,1705,1705,1705,1705,0
20231019,160700,1133755147,1705,1705,1705,1705,0
20231019,160600,1133755147,1705,1705,1705,1705,0
20231019,160500,1133755147,1705,1705,1705,1705,0
20231019,160400,1133755147,1705,1705,1705,1705,0
20231019,160300,1133755147,1705,1705,1705,1705,0
20231019,160200,1133755147,1705,1705,1705,1705,0
20231019,160100,1133755147,1705,1705,1705,1705,0
20231019,160000,1133755147,1705,1705,1705,1705,0
20231019,155900,1133755147,1705,1705,1705,1705,0
20231019,155800,1133755147,1705,1705,1705,1705,0
20231019,155700,1133755147,1705,1705,1705,1705,4558
20231019,155600,1133755147,1705,1705,1705,1705,0
20231019,155500,1133755147,1705,1705,1705,1705,0
20231019,155400,1133755147,1705,1705,1705,1705,0
20231019,155300,1133755147,1705,1705,1705,1705,0
20231019,155200,1133755147,1705,1705,1705,1705,0
20231019,155100,1133755147,1705,1705,1705,1705,0
20231019,155000,1133755147,1705,1705,1705,1705,0
20231019,154900,1133755147,1705,1705,1705,1705,0
20231019,154800,1133755147,1705,1705,1705,1705,0
20231019,154700,1133755147,1705,1705,1705,1705,0
20231019,154600,1133755147,1705,1705,1705,1705,0
20231019,154500,1133755147,1705,1705,1705,1705,0
20231019,154400,1133755147,1705,1705,1705,1705,0
20231019,154300,1133755147,1705,1705,1705,1705,0
20231019,154200,1133755147,1705,1705,1705,1705,0
20231019,154100,1133755147,1705,1705,1705,1705,0
20231019,154000,1133755147,1705,1705,1705,1705,0
20231019,153900,1133755147,1705,1705,1705,1705,0
20231019,153800,1133755147,1705,1705,1705,1705,0
20231019,153700,1133755147,1705,1705,1705,1705,0
20231019,153600,1133755147,1705,1705,1705,1705,0
20231019,153500,1133755147,1705,1705,1705,1705,0
20231019,153400,1133755147,1705,1705,1705,1705,0
20231019,153300,1133755147,1705,1705,1705,1705,0
20231019,153200,1133755147,1705,1705,1705,1705,0
20231019,153100,1133755147,1705,1705,1705,1705,0
20231019,153000,1133755147,1705,1705,1705,1705,4558
20231019,152900,1125983757,1713,1713,1713,1713,0
20231019,152800,1125983757,1713,1713,1713,1713,0
20231019,152700,1125983757,1713,1713,1713,1713,0
20231019,152600,1125983757,1713,1713,1713,1713,0
20231019,152500,1125983757,1713,1713,1713,1713,0
20231019,152400,1125983757,1713,1713,1713,1713,0
20231019,152300,1125983757,1713,1713,1713,1713,0
20231019,152200,1125983757,1713,1713,1713,1713,0
20231019,152100,1125983757,1713,1713,1713,1713,0
20231019,152000,1125983757,1713,1713,1713,1713,0
20231019,151900,1125983757,1713,1710,1713,1708,1341
20231019,151800,1123691653,1710,1711,1711,1710,187
20231019,151700,1123371853,1711,1710,1714,1710,174
20231019,151600,1123074027,1710,1712,1714,1710,5663
20231019,151500,1113386123,1715,1715,1715,1715,0
20231019,151400,1113386123,1715,1715,1715,1715,0
20231019,151300,1113386123,1715,1715,1715,1715,1
20231019,151200,1113384408,1715,1716,1716,1715,256
20231019,151100,1112945315,1715,1711,1715,1711,2370
20231019,151000,1108888491,1711,1711,1711,1711,0
20231019,150900,1108888491,1711,1711,1711,1709,229
20231019,150800,1108496772,1710,1711,1711,1710,290
20231019,150700,1108000782,1711,1710,1711,1710,1004
20231019,150600,1106283941,1710,1710,1710,1710,1
20231019,150500,1106282231,1709,1708,1709,1708,670
20231019,150400,1105137668,1708,1708,1708,1708,100
20231019,150300,1104966868,1709,1709,1709,1709,1
20231019,150200,1104965159,1710,1710,1710,1710,0
20231019,150100,1104965159,1710,1710,1710,1710,0
20231019,150000,1104965159,1710,1709,1710,1709,1149
20231019,145900,1103000979,1709,1709,1709,1709,101
20231019,145800,1102828370,1709,1706,1709,1706,2283
20231019,145700,1098933302,1706,1706,1706,1706,0
20231019,145600,1098933302,1706,1702,1706,1702,7693
20231019,145500,1085818407,1704,1702,1704,1702,1101
20231019,145400,1083944493,1702,1702,1702,1702,0
20231019,145300,1083944493,1702,1702,1702,1702,100
20231019,145200,1083774293,1701,1704,1704,1701,4085
20231019,145100,1076824795,1704,1704,1704,1704,40
20231019,145000,1076756635,1701,1701,1701,1701,0
20231019,144900,1076756635,1701,1702,1702,1701,400
20231019,144800,1076076185,1701,1702,1706,1701,2557
20231019,144700,1071720163,1701,1702,1702,1701,1008
20231019,144600,1070004747,1707,1705,1707,1705,1002
20231019,144500,1068295991,1702,1702,1702,1702,0
20231019,144400,1068295991,1702,1702,1702,1702,90
20231019,144300,1068142811,1705,1705,1705,1705,1
20231019,144200,1068141106,1705,1705,1705,1705,0
20231019,144100,1068141106,1705,1701,1705,1701,820
20231019,144000,1066746282,1707,1702,1707,1701,537
20231019,143900,1065832388,1702,1702,1703,1702,603
20231019,143800,1064806062,1702,1702,1702,1702,78
20231019,143700,1064673306,1707,1702,1707,1702,131
20231019,143600,1064450339,1702,1702,1702,1702,709
20231019,143500,1063243621,1702,1707,1707,1702,328
20231019,143400,1062685230,1707,1702,1707,1702,465
20231019,143300,1061893795,1708,1701,1708,1701,405
20231019,143200,1061204877,1701,1701,1701,1701,555
20231019,143100,1060260822,1701,1703,1703,1700,3479
20231019,143000,1054345346,1703,1703,1703,1703,651
20231019,142900,1053236693,1708,1708,1708,1708,34
20231019,142800,1053178621,1708,1708,1708,1708,1
20231019,142700,1053176913,1708,1708,1708,1708,0
20231019,142600,1053176913,1708,1708,1708,1708,7
20231019,142500,1053164957,1708,1708,1708,1708,0
20231019,142400,1053164957,1708,1708,1708,1708,0
20231019,142300,1053164957,1708,1708,1708,1708,0
20231019,142200,1053164957,1708,1702,1711,1702,1406
20231019,142100,1050770134,1700,1700,1700,1699,2852
20231019,142000,1045921786,1701,1702,1702,1701,1603
20231019,141900,1043195032,1702,1703,1703,1702,901
20231019,141800,1041661425,1705,1705,1705,1705,1
20231019,141700,1041659720,1703,1703,1703,1703,500
20231019,141600,1040808220,1705,1706,1706,1704,2923
20231019,141500,1035825125,1706,1707,1711,1705,1645
20231019,141400,1033018050,1705,1705,1705,1705,613
20231019,141300,1031972885,1701,1707,1707,1701,4987
20231019,141200,1023483932,1700,1702,1702,1687,14932
20231019,141100,998143209,1701,1701,1701,1701,0
20231019,141000,998143209,1701,1711,1711,1701,7943
20231019,140900,984599147,1707,1708,1711,1706,11976
20231019,140800,964164291,1711,1708,1711,1707,212
20231019,140700,963802339,1711,1709,1711,1707,1613
20231019,140600,961048602,1710,1712,1712,1710,12448
20231019,140500,939747672,1712,1716,1716,1712,2673
20231019,140400,935165539,1715,1720,1720,1715,10881
20231019,140300,916478261,1720,1720,1720,1720,1000
20231019,140200,914758261,1720,1720,1720,1720,202
20231019,140100,914410821,1720,1720,1720,1720,3477
20231019,140000,908430381,1722,1721,1722,1720,1809
20231019,135900,905317181,1722,1724,1724,1722,405
20231019,135800,904619519,1724,1724,1724,1724,130
20231019,135700,904395399,1724,1722,1724,1722,133
20231019,135600,904166209,1723,1724,1724,1723,876
20231019,135500,902656340,1725,1725,1725,1725,0
20231019,135400,902656340,1725,1724,1725,1724,109
20231019,135300,902468324,1725,1724,1725,1724,241
20231019,135200,902052740,1724,1723,1724,1723,103
20231019,135100,901875188,1723,1723,1723,1723,30
20231019,135000,901823498,1721,1721,1721,1721,0
20231019,134900,901823498,1721,1721,1721,1721,0
20231019,134800,901823498,1721,1721,1721,1721,0
20231019,134700,901823498,1721,1721,1721,1721,0
20231019,134600,901823498,1721,1721,1721,1721,100
20231019,134500,901651398,1722,1722,1722,1722,0
20231019,134400,901651398,1722,1722,1722,1722,0
20231019,134300,901651398,1722,1722,1722,1722,0
20231019,134200,901651398,1722,1722,1722,1722,36
20231019,134100,901589406,1722,1722,1722,1722,3
20231019,134000,901584240,1721,1721,1721,1721,2
20231019,133900,901580798,1721,1721,1721,1721,769
20231019,133800,900257349,1726,1726,1726,1726,0
20231019,133700,900257349,1726,1726,1726,1726,0
20231019,133600,900257349,1726,1726,1726,1726,0
20231019,133500,900257349,1726,1721,1726,1721,1959
20231019,133400,896885905,1726,1726,1726,1726,100
20231019,133300,896713305,1726,1727,1727,1726,4534
20231019,133200,888887611,1727,1728,1728,1727,150
20231019,133100,888628461,1728,1728,1728,1728,0
20231019,133000,888628461,1728,1728,1728,1728,501
20231019,132900,887762733,1726,1726,1726,1726,0
20231019,132800,887762733,1726,1728,1728,1726,628
20231019,132700,886678803,1726,1720,1726,1719,2105
20231019,132600,883056069,1720,1720,1720,1720,4060
20231019,132500,876072869,1720,1720,1720,1720,4
20231019,132400,876065989,1720,1720,1721,1720,1422
20231019,132300,873620148,1720,1721,1721,1720,2722
20231019,132200,868937386,1721,1722,1722,1721,919
20231019,132100,867355585,1726,1722,1726,1722,2688
20231019,132000,862723089,1722,1724,1724,1721,2977
20231019,131900,857597758,1724,1724,1724,1724,0
20231019,131800,857597758,1724,1727,1727,1722,3746
20231019,131700,851136778,1728,1731,1731,1728,8413
20231019,131600,836581240,1732,1732,1732,1732,502
20231019,131500,835711776,1732,1732,1732,1732,0
20231019,131400,835711776,1732,1732,1732,1732,200
20231019,131300,835365376,1732,1732,1732,1732,133
20231019,131200,835135020,1731,1731,1731,1731,0
20231019,131100,835135020,1731,1731,1731,1731,55
20231019,131000,835039815,1732,1732,1732,1732,4142
20231019,130900,827865871,1732,1733,1733,1732,1269
20231019,130800,825666774,1734,1734,1734,1734,100
20231019,130700,825493374,1734,1734,1734,1734,435
20231019,130600,824739084,1734,1734,1734,1734,0
20231019,130500,824739084,1734,1735,1735,1734,150
20231019,130400,824478964,1736,1736,1736,1736,200
20231019,130300,824131764,1734,1734,1734,1734,0
20231019,130200,824131764,1734,1734,1734,1734,0
20231019,130100,824131764,1734,1734,1734,1734,1
20231019,130000,824130030,1736,1736,1736,1736,53
20231019,125900,824038022,1736,1736,1736,1736,0
20231019,125800,824038022,1736,1735,1736,1735,6
20231019,125700,824027609,1736,1736,1736,1736,0
20231019,125600,824027609,1736,1736,1736,1736,222
20231019,125500,823642217,1736,1736,1736,1736,0
20231019,125400,823642217,1736,1735,1736,1735,1000
20231019,125300,821906295,1735,1735,1735,1735,0
20231019,125200,821906295,1735,1735,1735,1735,0
20231019,125100,821906295,1735,1735,1735,1735,151
20231019,125000,821644310,1734,1734,1734,1734,200
20231019,124900,821297510,1735,1735,1735,1735,288
20231019,124800,820797830,1733,1734,1734,1733,617
20231019,124700,819728069,1733,1732,1733,1732,110
20231019,124600,819537539,1732,1732,1732,1732,100
20231019,124500,819364339,1731,1731,1731,1731,0
20231019,124400,819364339,1731,1731,1731,1731,0
20231019,124300,819364339,1731,1731,1731,1731,1401
20231019,124200,816939208,1731,1731,1731,1731,1475
20231019,124100,814385983,1731,1731,1731,1730,546
20231019,124000,813441253,1730,1730,1730,1730,0
20231019,123900,813441253,1730,1730,1730,1730,1434
20231019,123800,810960433,1730,1730,1730,1730,0
20231019,123700,810960433,1730,1733,1734,1730,4300
20231019,123600,803520708,1734,1734,1734,1734,635
20231019,123500,802419618,1734,1734,1734,1734,1
20231019,123400,802417884,1731,1731,1731,1731,0
20231019,123300,802417884,1731,1731,1731,1731,216
20231019,123200,802043988,1734,1734,1734,1734,120
20231019,123100,801835908,1734,1734,1734,1734,1
20231019,123000,801834174,1731,1731,1731,1731,1
20231019,122900,801832443,1735,1735,1735,1735,0
20231019,122800,801832443,1735,1735,1735,1735,0
20231019,122700,801832443,1735,1735,1735,1735,585
20231019,122600,800817468,1735,1735,1735,1735,1
20231019,122500,800815733,1730,1730,1730,1730,0
20231019,122400,800815733,1730,1731,1731,1730,1400
20231019,122300,798393080,1735,1736,1736,1735,938
20231019,122200,796765610,1736,1737,1737,1731,7222
20231019,122100,784256211,1737,1734,1737,1734,5962
20231019,122000,773918100,1737,1737,1737,1737,0
20231019,121900,773918100,1737,1737,1737,1737,0
20231019,121800,773918100,1737,1737,1737,1737,0
20231019,121700,773918100,1737,1736,1737,1736,500
20231019,121600,773049840,1736,1736,1736,1736,6
20231019,121500,773039424,1736,1735,1736,1735,1100
20231019,121400,771130824,1735,1734,1735,1734,609
20231019,121300,770074400,1734,1734,1734,1734,0
20231019,121200,770074400,1734,1734,1734,1734,45
20231019,121100,769996370,1733,1730,1733,1730,180
20231019,121000,769684724,1730,1733,1733,1730,3688
20231019,120900,763302915,1732,1731,1732,1731,1450
20231019,120800,760791577,1731,1729,1731,1729,186
20231019,120700,760469981,1729,1734,1734,1729,4330
20231019,120600,752971279,1734,1731,1734,1731,447
20231019,120500,752196947,1733,1733,1733,1731,402
20231019,120400,751500883,1733,1733,1733,1733,1
20231019,120300,751499150,1731,1731,1731,1731,788
20231019,120200,750135122,1732,1732,1732,1732,3097
20231019,120100,744771118,1733,1735,1735,1733,1281
20231019,120000,742548603,1736,1736,1736,1733,2905
20231019,115900,737509965,1736,1738,1738,1736,2574
20231019,115800,733039526,1738,1743,1743,1738,25308
20231019,115700,688998492,1742,1745,1745,1742,5461
20231019,115600,679482812,1747,1747,1747,1747,2
20231019,115500,679479318,1747,1747,1747,1747,0
20231019,115400,679479318,1747,1747,1747,1747,0
20231019,115300,679479318,1747,1747,1747,1747,6
20231019,115200,679468836,1747,1747,1747,1747,1
20231019,115100,679467089,1747,1747,1747,1747,0
20231019,115000,679467089,1747,1747,1747,1747,0
20231019,114900,679467089,1747,1747,1747,1747,0
20231019,114800,679467089,1747,1747,1747,1747,0
20231019,114700,679467089,1747,1744,1747,1744,2
20231019,114600,679463598,1744,1744,1744,1744,7
20231019,114500,679451390,1747,1747,1747,1744,2480
20231019,114400,675123429,1748,1748,1748,1748,0
20231019,114300,675123429,1748,1748,1748,1748,2505
20231019,114200,670744689,1748,1747,1748,1746,1215
20231019,114100,668622795,1748,1748,1748,1748,5
20231019,114000,668614055,1748,1748,1748,1748,20
20231019,113900,668579095,1748,1748,1748,1748,20
20231019,113800,668544135,1748,1748,1748,1748,0
20231019,113700,668544135,1748,1748,1748,1748,0
20231019,113600,668544135,1748,1748,1748,1748,2200
20231019,113500,664698535,1750,1750,1750,1750,0
20231019,113400,664698535,1750,1750,1750,1750,0
20231019,113300,664698535,1750,1750,1750,1750,0
20231019,113200,664698535,1750,1750,1750,1750,0
20231019,113100,664698535,1750,1749,1750,1749,100
20231019,113000,664523630,1750,1750,1750,1750,0
20231019,112900,664523630,1750,1750,1750,1750,1
20231019,112800,664521880,1749,1749,1749,1749,1503
20231019,112700,661893133,1749,1749,1749,1749,100
20231019,112600,661718233,1749,1745,1749,1745,25
20231019,112500,661674604,1749,1749,1749,1745,1623
20231019,112400,658838457,1745,1745,1749,1745,5003
20231019,112300,650092218,1749,1746,1749,1745,501
20231019,112200,649217865,1746,1746,1746,1745,3060
20231019,112100,643875305,1746,1749,1749,1746,6159
20231019,112000,633116153,1749,1750,1750,1749,1164
20231019,111900,631080306,1749,1750,1750,1748,5543
20231019,111800,621387925,1753,1749,1753,1749,1222
20231019,111700,619249759,1749,1749,1749,1749,0
20231019,111600,619249759,1749,1752,1752,1749,4109
20231019,111500,612060563,1752,1752,1752,1752,943
20231019,111400,610408427,1752,1752,1752,1752,0
20231019,111300,610408427,1752,1752,1752,1752,1
20231019,111200,610406675,1749,1749,1749,1749,56
20231019,111100,610308731,1749,1751,1754,1749,2010
20231019,111000,606784573,1749,1752,1752,1748,1124
20231019,110900,604815801,1748,1748,1748,1748,0
20231019,110800,604815801,1748,1748,1748,1748,874
20231019,110700,603288049,1750,1749,1754,1749,1762
20231019,110600,600204550,1749,1752,1752,1749,31089
20231019,110500,545782713,1752,1752,1752,1752,34
20231019,110400,545723145,1752,1752,1752,1752,1000
20231019,110300,543971145,1752,1752,1752,1752,10
20231019,110200,543953625,1752,1752,1752,1752,52
20231019,110100,543862521,1752,1752,1752,1752,120
20231019,110000,543652281,1752,1754,1754,1752,5010
20231019,105900,534867206,1755,1756,1756,1755,7440
20231019,105800,521809620,1757,1758,1758,1757,330
20231019,105700,521229595,1759,1761,1761,1759,998
20231019,105600,519472767,1761,1760,1761,1760,681
20231019,105500,518274144,1760,1760,1760,1760,1
20231019,105400,518272384,1758,1758,1758,1758,0
20231019,105300,518272384,1758,1758,1758,1758,0
20231019,105200,518272384,1758,1758,1758,1758,0
20231019,105100,518272384,1758,1758,1758,1758,108
20231019,105000,518082520,1758,1758,1758,1758,1
20231019,104900,518080762,1760,1760,1760,1760,9
20231019,104800,518064922,1760,1760,1760,1760,10
20231019,104700,518047322,1761,1761,1761,1761,0
20231019,104600,518047322,1761,1761,1761,1761,1
20231019,104500,518045561,1761,1761,1761,1761,6
20231019,104400,518034995,1763,1757,1763,1756,8296
20231019,104300,503455242,1761,1761,1761,1761,0
20231019,104200,503455242,1761,1765,1765,1758,2742
20231019,104100,498630041,1765,1760,1765,1760,217
20231019,104000,498248107,1765,1764,1765,1764,2
20231019,103900,498244578,1765,1764,1765,1761,3134
20231019,103800,492716454,1767,1769,1769,1765,1837
20231019,103700,489471928,1770,1778,1778,1770,4611
20231019,103600,481290191,1779,1779,1779,1779,17
20231019,103500,481259948,1779,1778,1779,1778,3581
20231019,103400,474892830,1778,1778,1778,1778,0
20231019,103300,474892830,1778,1778,1778,1778,1
20231019,103200,474891052,1778,1778,1778,1778,0
20231019,103100,474891052,1778,1778,1778,1778,436
20231019,103000,474115844,1778,1776,1778,1776,503
20231019,102900,473221740,1776,1775,1776,1775,111
20231019,102800,473024704,1775,1775,1775,1775,0
20231019,102700,473024704,1775,1776,1776,1775,213
20231019,102600,472646602,1776,1775,1776,1775,973
20231019,102500,470919477,1774,1774,1774,1774,470
20231019,102400,470085697,1774,1774,1774,1774,1411
20231019,102300,467582583,1774,1772,1774,1772,664
20231019,102200,466405545,1768,1768,1768,1768,5
20231019,102100,466396705,1772,1770,1772,1770,578
20231019,102000,465373610,1770,1763,1770,1763,1551
20231019,101900,462629413,1760,1760,1760,1760,0
20231019,101800,462629413,1760,1760,1760,1760,73
20231019,101700,462500933,1759,1759,1759,1759,319
20231019,101600,461939812,1757,1757,1757,1757,61
20231019,101500,461832635,1757,1759,1759,1757,33
20231019,101400,461774648,1756,1756,1756,1756,243
20231019,101300,461347940,1756,1757,1757,1756,2100
20231019,101200,457659901,1757,1757,1757,1757,1300
20231019,101100,455375801,1757,1757,1757,1757,83
20231019,101000,455229970,1757,1757,1757,1757,0
20231019,100900,455229970,1757,1757,1757,1757,7
20231019,100800,455217671,1758,1758,1758,1758,200
20231019,100700,454866071,1756,1756,1756,1756,617
20231019,100600,453782619,1756,1756,1756,1756,2005
20231019,100500,450261839,1758,1758,1758,1758,2
20231019,100400,450258323,1759,1758,1759,1755,1635
20231019,100300,447385831,1760,1765,1765,1760,4390
20231019,100200,439653592,1762,1762,1762,1762,0
20231019,100100,439653592,1762,1763,1763,1762,135
20231019,100000,439415698,1763,1763,1763,1763,50
20231019,095900,439327548,1762,1762,1762,1762,0
20231019,095800,439327548,1762,1760,1762,1760,389
20231019,095700,438642770,1760,1762,1762,1760,55
20231019,095600,438545960,1760,1761,1761,1760,1148
20231019,095500,436524342,1760,1761,1761,1760,706
20231019,095400,435281312,1761,1761,1761,1761,228
20231019,095300,434879804,1763,1757,1763,1757,183
20231019,095200,434557673,1756,1756,1759,1756,2763
20231019,095100,429699900,1754,1754,1754,1754,53
20231019,095000,429606938,1754,1754,1754,1754,400
20231019,094900,428905338,1754,1754,1754,1754,300
20231019,094800,428379138,1757,1757,1757,1757,1
20231019,094700,428377381,1753,1759,1759,1753,6862
20231019,094600,416320476,1759,1756,1759,1755,5590
20231019,094500,406508814,1758,1763,1763,1758,11160
20231019,094400,386855377,1767,1766,1768,1766,269
20231019,094300,386379975,1767,1767,1767,1767,23
20231019,094200,386339334,1768,1768,1768,1760,307
20231019,094100,385796566,1768,1768,1768,1768,2
20231019,094000,385793030,1759,1756,1759,1756,724
20231019,093900,384519574,1759,1759,1759,1759,167
20231019,093800,384225821,1759,1758,1759,1758,4631
20231019,093700,376084223,1758,1755,1758,1753,5021
20231019,093600,367258147,1755,1752,1755,1752,2172
20231019,093500,363448549,1752,1751,1752,1751,506
20231019,093400,362562343,1751,1751,1751,1751,107
20231019,093300,362374986,1751,1751,1751,1751,756
20231019,093200,361051230,1752,1751,1752,1751,1880
20231019,093100,357759328,1751,1747,1753,1746,8253
20231019,093000,343320147,1747,1747,1747,1747,501
20231019,092900,342444900,1747,1747,1747,1747,354
20231019,092800,341826462,1746,1746,1746,1746,0
20231019,092700,341826462,1746,1746,1748,1745,2951
20231019,092600,336671683,1753,1747,1753,1743,4590
20231019,092500,328644516,1743,1745,1745,1743,1084
20231019,092400,326754345,1748,1752,1752,1746,8333
20231019,092300,312166853,1756,1750,1759,1749,256
20231019,092200,311718640,1752,1757,1760,1752,31387
20231019,092100,256636854,1757,1763,1768,1757,5948
20231019,092000,246169801,1759,1753,1759,1753,1313
20231019,091900,243863744,1752,1747,1752,1747,281
20231019,091800,243372608,1748,1742,1748,1738,5300
20231019,091700,234136325,1737,1747,1747,1737,686
20231019,091600,232944423,1748,1741,1748,1737,7404
20231019,091500,220077883,1738,1743,1743,1738,1994
20231019,091400,216603231,1744,1744,1744,1744,1257
20231019,091300,214411023,1752,1752,1752,1752,2443
20231019,091200,210130887,1740,1741,1741,1740,330
20231019,091100,209556657,1740,1737,1740,1737,272
20231019,091000,209084175,1733,1742,1746,1733,12582
20231019,090900,187148631,1743,1758,1758,1743,2135
20231019,090800,183408058,1758,1749,1758,1749,13517
20231019,090700,159740142,1749,1743,1749,1742,6997
20231019,090600,147543993,1743,1755,1755,1731,21405
20231019,090500,110312821,1760,1778,1782,1751,20666
20231019,090400,73738834,1795,1798,1798,1795,61
20231019,090300,73629333,1798,1774,1798,1774,1854
20231019,090200,70323504,1774,1774,1774,1773,2859
20231019,090100,65252170,1773,1788,1792,1773,5138
20231019,090000,56141570,1793,1800,1800,1778,26794