stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185800,1077401378,1635,1635,1635,1635,4959
20231020,185700,1077401378,1635,1635,1635,1635,0
20231020,185600,1077401378,1635,1635,1635,1635,0
20231020,185500,1077401378,1635,1635,1635,1635,0
20231020,185400,1077401378,1635,1635,1635,1635,0
20231020,185300,1077401378,1635,1635,1635,1635,0
20231020,185200,1077401378,1635,1635,1635,1635,0
20231020,185100,1077401378,1635,1635,1635,1635,0
20231020,185000,1077401378,1635,1635,1635,1635,0
20231020,184900,1077401378,1635,1635,1635,1635,0
20231020,184800,1077401378,1635,1635,1635,1635,0
20231020,184700,1077401378,1635,1635,1635,1635,0
20231020,184600,1077401378,1635,1635,1635,1635,0
20231020,184500,1077401378,1635,1635,1635,1635,0
20231020,184400,1077401378,1635,1635,1635,1635,0
20231020,184300,1077401378,1635,1635,1635,1635,0
20231020,184200,1077401378,1635,1635,1635,1635,0
20231020,184100,1077401378,1635,1635,1635,1635,0
20231020,184000,1077401378,1635,1635,1635,1635,0
20231020,183900,1077401378,1635,1635,1635,1635,0
20231020,183800,1077401378,1635,1635,1635,1635,0
20231020,183700,1077401378,1635,1635,1635,1635,0
20231020,183600,1077401378,1635,1635,1635,1635,0
20231020,183500,1077401378,1635,1635,1635,1635,0
20231020,183400,1077401378,1635,1635,1635,1635,0
20231020,183300,1077401378,1635,1635,1635,1635,0
20231020,183200,1077401378,1635,1635,1635,1635,0
20231020,183100,1077401378,1635,1635,1635,1635,0
20231020,183000,1077401378,1635,1635,1635,1635,0
20231020,182900,1077401378,1635,1635,1635,1635,0
20231020,182800,1077401378,1635,1635,1635,1635,4959
20231020,182700,1077401378,1635,1635,1635,1635,0
20231020,182600,1077401378,1635,1635,1635,1635,0
20231020,182500,1077401378,1635,1635,1635,1635,0
20231020,182400,1077401378,1635,1635,1635,1635,0
20231020,182300,1077401378,1635,1635,1635,1635,0
20231020,182200,1077401378,1635,1635,1635,1635,0
20231020,182100,1077401378,1635,1635,1635,1635,0
20231020,182000,1077401378,1635,1635,1635,1635,0
20231020,181900,1077401378,1635,1635,1635,1635,0
20231020,181800,1077401378,1635,1635,1635,1635,0
20231020,181700,1077401378,1635,1635,1635,1635,0
20231020,181600,1077401378,1635,1635,1635,1635,0
20231020,181500,1077401378,1635,1635,1635,1635,0
20231020,181400,1077401378,1635,1635,1635,1635,0
20231020,181300,1077401378,1635,1635,1635,1635,0
20231020,181200,1077401378,1635,1635,1635,1635,0
20231020,181100,1077401378,1635,1635,1635,1635,0
20231020,181000,1077401378,1635,1635,1635,1635,0
20231020,180900,1077401378,1635,1635,1635,1635,0
20231020,180800,1077401378,1635,1635,1635,1635,0
20231020,180700,1077401378,1635,1635,1635,1635,0
20231020,180600,1077401378,1635,1635,1635,1635,0
20231020,180500,1077401378,1635,1635,1635,1635,0
20231020,180400,1077401378,1635,1635,1635,1635,0
20231020,180300,1077401378,1635,1635,1635,1635,0
20231020,180200,1077401378,1635,1635,1635,1635,0
20231020,180100,1077401378,1635,1635,1635,1635,0
20231020,180000,1077401378,1635,1635,1635,1635,0
20231020,175900,1077401378,1635,1635,1635,1635,0
20231020,175800,1077401378,1635,1635,1635,1635,4959
20231020,175700,1077401378,1635,1635,1635,1635,0
20231020,175600,1077401378,1635,1635,1635,1635,0
20231020,175500,1077401378,1635,1635,1635,1635,0
20231020,175400,1077401378,1635,1635,1635,1635,0
20231020,175300,1077401378,1635,1635,1635,1635,0
20231020,175200,1077401378,1635,1635,1635,1635,0
20231020,175100,1077401378,1635,1635,1635,1635,0
20231020,175000,1077401378,1635,1635,1635,1635,0
20231020,174900,1077401378,1635,1635,1635,1635,0
20231020,174800,1077401378,1635,1635,1635,1635,0
20231020,174700,1077401378,1635,1635,1635,1635,0
20231020,174600,1077401378,1635,1635,1635,1635,0
20231020,174500,1077401378,1635,1635,1635,1635,0
20231020,174400,1077401378,1635,1635,1635,1635,0
20231020,174300,1077401378,1635,1635,1635,1635,0
20231020,174200,1077401378,1635,1635,1635,1635,0
20231020,174100,1077401378,1635,1635,1635,1635,0
20231020,174000,1077401378,1635,1635,1635,1635,0
20231020,173900,1077401378,1635,1635,1635,1635,0
20231020,173800,1077401378,1635,1635,1635,1635,0
20231020,173700,1077401378,1635,1635,1635,1635,0
20231020,173600,1077401378,1635,1635,1635,1635,0
20231020,173500,1077401378,1635,1635,1635,1635,0
20231020,173400,1077401378,1635,1635,1635,1635,0
20231020,173300,1077401378,1635,1635,1635,1635,0
20231020,173200,1077401378,1635,1635,1635,1635,0
20231020,173100,1077401378,1635,1635,1635,1635,0
20231020,173000,1077401378,1635,1635,1635,1635,0
20231020,172900,1077401378,1635,1635,1635,1635,0
20231020,172800,1077401378,1635,1635,1635,1635,4959
20231020,172700,1077401378,1635,1635,1635,1635,0
20231020,172600,1077401378,1635,1635,1635,1635,0
20231020,172500,1077401378,1635,1635,1635,1635,0
20231020,172400,1077401378,1635,1635,1635,1635,0
20231020,172300,1077401378,1635,1635,1635,1635,0
20231020,172200,1077401378,1635,1635,1635,1635,0
20231020,172100,1077401378,1635,1635,1635,1635,0
20231020,172000,1077401378,1635,1635,1635,1635,0
20231020,171900,1077401378,1635,1635,1635,1635,0
20231020,171800,1077401378,1635,1635,1635,1635,0
20231020,171700,1077401378,1635,1635,1635,1635,0
20231020,171600,1077401378,1635,1635,1635,1635,0
20231020,171500,1077401378,1635,1635,1635,1635,0
20231020,171400,1077401378,1635,1635,1635,1635,0
20231020,171300,1077401378,1635,1635,1635,1635,0
20231020,171200,1077401378,1635,1635,1635,1635,0
20231020,171100,1077401378,1635,1635,1635,1635,0
20231020,171000,1077401378,1635,1635,1635,1635,0
20231020,170900,1077401378,1635,1635,1635,1635,0
20231020,170800,1077401378,1635,1635,1635,1635,0
20231020,170700,1077401378,1635,1635,1635,1635,0
20231020,170600,1077401378,1635,1635,1635,1635,0
20231020,170500,1077401378,1635,1635,1635,1635,0
20231020,170400,1077401378,1635,1635,1635,1635,0
20231020,170300,1077401378,1635,1635,1635,1635,0
20231020,170200,1077401378,1635,1635,1635,1635,0
20231020,170100,1077401378,1635,1635,1635,1635,0
20231020,170000,1077401378,1635,1635,1635,1635,0
20231020,165900,1077401378,1635,1635,1635,1635,0
20231020,165800,1077401378,1635,1635,1635,1635,4959
20231020,165700,1077401378,1635,1635,1635,1635,0
20231020,165600,1077401378,1635,1635,1635,1635,0
20231020,165500,1077401378,1635,1635,1635,1635,0
20231020,165400,1077401378,1635,1635,1635,1635,0
20231020,165300,1077401378,1635,1635,1635,1635,0
20231020,165200,1077401378,1635,1635,1635,1635,0
20231020,165100,1077401378,1635,1635,1635,1635,0
20231020,165000,1077401378,1635,1635,1635,1635,0
20231020,164900,1077401378,1635,1635,1635,1635,0
20231020,164800,1077401378,1635,1635,1635,1635,0
20231020,164700,1077401378,1635,1635,1635,1635,0
20231020,164600,1077401378,1635,1635,1635,1635,0
20231020,164500,1077401378,1635,1635,1635,1635,0
20231020,164400,1077401378,1635,1635,1635,1635,0
20231020,164300,1077401378,1635,1635,1635,1635,0
20231020,164200,1077401378,1635,1635,1635,1635,0
20231020,164100,1077401378,1635,1635,1635,1635,0
20231020,164000,1077401378,1635,1635,1635,1635,0
20231020,163900,1077401378,1635,1635,1635,1635,0
20231020,163800,1077401378,1635,1635,1635,1635,0
20231020,163700,1077401378,1635,1635,1635,1635,0
20231020,163600,1077401378,1635,1635,1635,1635,0
20231020,163500,1077401378,1635,1635,1635,1635,0
20231020,163400,1077401378,1635,1635,1635,1635,0
20231020,163300,1077401378,1635,1635,1635,1635,0
20231020,163200,1077401378,1635,1635,1635,1635,0
20231020,163100,1077401378,1635,1635,1635,1635,0
20231020,163000,1077401378,1635,1635,1635,1635,0
20231020,162900,1077401378,1635,1635,1635,1635,0
20231020,162800,1077401378,1635,1635,1635,1635,4959
20231020,162700,1077401378,1635,1635,1635,1635,0
20231020,162600,1077401378,1635,1635,1635,1635,0
20231020,162500,1077401378,1635,1635,1635,1635,0
20231020,162400,1077401378,1635,1635,1635,1635,0
20231020,162300,1077401378,1635,1635,1635,1635,0
20231020,162200,1077401378,1635,1635,1635,1635,0
20231020,162100,1077401378,1635,1635,1635,1635,0
20231020,162000,1077401378,1635,1635,1635,1635,0
20231020,161900,1077401378,1635,1635,1635,1635,0
20231020,161800,1077401378,1635,1635,1635,1635,0
20231020,161700,1077401378,1635,1635,1635,1635,0
20231020,161600,1077401378,1635,1635,1635,1635,0
20231020,161500,1077401378,1635,1635,1635,1635,0
20231020,161400,1077401378,1635,1635,1635,1635,0
20231020,161300,1077401378,1635,1635,1635,1635,0
20231020,161200,1077401378,1635,1635,1635,1635,0
20231020,161100,1077401378,1635,1635,1635,1635,0
20231020,161000,1077401378,1635,1635,1635,1635,0
20231020,160900,1077401378,1635,1635,1635,1635,0
20231020,160800,1077401378,1635,1635,1635,1635,0
20231020,160700,1077401378,1635,1635,1635,1635,0
20231020,160600,1077401378,1635,1635,1635,1635,0
20231020,160500,1077401378,1635,1635,1635,1635,0
20231020,160400,1077401378,1635,1635,1635,1635,0
20231020,160300,1077401378,1635,1635,1635,1635,0
20231020,160200,1077401378,1635,1635,1635,1635,0
20231020,160100,1077401378,1635,1635,1635,1635,0
20231020,160000,1077401378,1635,1635,1635,1635,0
20231020,155900,1077401378,1635,1635,1635,1635,0
20231020,155800,1077401378,1635,1635,1635,1635,4959
20231020,155700,1077401378,1635,1635,1635,1635,0
20231020,155600,1077401378,1635,1635,1635,1635,0
20231020,155500,1077401378,1635,1635,1635,1635,0
20231020,155400,1077401378,1635,1635,1635,1635,0
20231020,155300,1077401378,1635,1635,1635,1635,0
20231020,155200,1077401378,1635,1635,1635,1635,0
20231020,155100,1077401378,1635,1635,1635,1635,0
20231020,155000,1077401378,1635,1635,1635,1635,0
20231020,154900,1077401378,1635,1635,1635,1635,0
20231020,154800,1077401378,1635,1635,1635,1635,0
20231020,154700,1077401378,1635,1635,1635,1635,0
20231020,154600,1077401378,1635,1635,1635,1635,0
20231020,154500,1077401378,1635,1635,1635,1635,0
20231020,154400,1077401378,1635,1635,1635,1635,0
20231020,154300,1077401378,1635,1635,1635,1635,0
20231020,154200,1077401378,1635,1635,1635,1635,0
20231020,154100,1077401378,1635,1635,1635,1635,0
20231020,154000,1077401378,1635,1635,1635,1635,0
20231020,153900,1077401378,1635,1635,1635,1635,0
20231020,153800,1077401378,1635,1635,1635,1635,0
20231020,153700,1077401378,1635,1635,1635,1635,0
20231020,153600,1077401378,1635,1635,1635,1635,0
20231020,153500,1077401378,1635,1635,1635,1635,0
20231020,153400,1077401378,1635,1635,1635,1635,0
20231020,153300,1077401378,1635,1635,1635,1635,0
20231020,153200,1077401378,1635,1635,1635,1635,0
20231020,153100,1077401378,1635,1635,1635,1635,0
20231020,153000,1077401378,1635,1635,1635,1635,4959
20231020,152900,1069293413,1650,1650,1650,1650,0
20231020,152800,1069293413,1650,1650,1650,1650,0
20231020,152700,1069293413,1650,1650,1650,1650,0
20231020,152600,1069293413,1650,1650,1650,1650,0
20231020,152500,1069293413,1650,1650,1650,1650,0
20231020,152400,1069293413,1650,1650,1650,1650,0
20231020,152300,1069293413,1650,1650,1650,1650,0
20231020,152200,1069293413,1650,1650,1650,1650,0
20231020,152100,1069293413,1650,1650,1650,1650,0
20231020,152000,1069293413,1650,1650,1650,1650,0
20231020,151900,1069293413,1650,1642,1650,1635,1090
20231020,151800,1067505721,1647,1646,1650,1642,962
20231020,151700,1065922317,1649,1649,1649,1649,20
20231020,151600,1065889337,1649,1645,1653,1642,121
20231020,151500,1065690274,1648,1646,1649,1646,801
20231020,151400,1064370425,1646,1642,1646,1642,1050
20231020,151300,1062642325,1642,1642,1642,1642,0
20231020,151200,1062642325,1642,1642,1642,1642,100
20231020,151100,1062478125,1640,1640,1640,1640,500
20231020,151000,1061658125,1640,1640,1640,1640,1260
20231020,150900,1059591725,1638,1638,1638,1638,180
20231020,150800,1059296885,1638,1638,1638,1638,120
20231020,150700,1059100325,1638,1638,1638,1638,0
20231020,150600,1059100325,1638,1639,1639,1638,1645
20231020,150500,1056404214,1638,1641,1641,1638,569
20231020,150400,1055472138,1640,1640,1640,1640,1001
20231020,150300,1053830498,1635,1638,1638,1635,406
20231020,150200,1053166611,1638,1639,1639,1638,264
20231020,150100,1052733927,1639,1641,1641,1639,1113
20231020,150000,1050908644,1641,1640,1641,1640,15
20231020,145900,1050884040,1643,1643,1643,1643,0
20231020,145800,1050884040,1643,1641,1643,1640,1290
20231020,145700,1048765520,1641,1642,1642,1641,2535
20231020,145600,1044605261,1642,1642,1642,1642,0
20231020,145500,1044605261,1642,1642,1642,1642,5
20231020,145400,1044597051,1641,1641,1641,1641,100
20231020,145300,1044432951,1641,1641,1641,1641,3561
20231020,145200,1038589350,1643,1644,1644,1643,7634
20231020,145100,1026042494,1645,1647,1647,1645,959
20231020,145000,1024463503,1650,1650,1650,1650,0
20231020,144900,1024463503,1650,1648,1650,1648,1201
20231020,144800,1022482595,1647,1647,1647,1647,0
20231020,144700,1022482595,1647,1647,1647,1647,153
20231020,144600,1022230604,1645,1647,1647,1645,224
20231020,144500,1021862086,1647,1647,1647,1647,5
20231020,144400,1021853851,1647,1648,1648,1647,1685
20231020,144300,1019076981,1649,1649,1649,1649,119
20231020,144200,1018880750,1652,1652,1652,1652,10
20231020,144100,1018864230,1652,1652,1652,1652,0
20231020,144000,1018864230,1652,1652,1652,1652,200
20231020,143900,1018533830,1648,1649,1649,1648,2946
20231020,143800,1013678049,1649,1649,1649,1649,97
20231020,143700,1013518096,1650,1650,1650,1649,1334
20231020,143600,1011317074,1649,1654,1654,1649,7091
20231020,143500,999597420,1655,1655,1655,1655,3901
20231020,143400,993141265,1655,1660,1660,1655,214
20231020,143300,992787090,1657,1658,1662,1657,648
20231020,143200,991712749,1658,1666,1666,1658,383
20231020,143100,991077327,1656,1659,1659,1656,573
20231020,143000,990127269,1669,1660,1671,1660,3311
20231020,142900,984627600,1663,1663,1663,1663,33
20231020,142800,984572721,1672,1672,1672,1672,15
20231020,142700,984547641,1672,1672,1672,1672,4
20231020,142600,984540953,1674,1674,1674,1674,2
20231020,142500,984537605,1660,1660,1660,1660,0
20231020,142400,984537605,1660,1660,1674,1660,12820
20231020,142300,963117294,1663,1663,1663,1663,30
20231020,142200,963067404,1660,1658,1661,1658,3967
20231020,142100,956482578,1656,1655,1656,1655,4391
20231020,142000,949213496,1655,1655,1655,1655,11
20231020,141900,949195291,1651,1651,1651,1651,1
20231020,141800,949193640,1652,1651,1652,1651,2062
20231020,141700,945789268,1655,1655,1655,1651,1015
20231020,141600,944109447,1655,1654,1655,1654,3003
20231020,141500,939139485,1654,1654,1654,1654,6
20231020,141400,939129561,1654,1652,1654,1652,2585
20231020,141300,934856315,1652,1652,1652,1652,13
20231020,141200,934834839,1649,1649,1649,1649,2680
20231020,141100,930415519,1649,1646,1649,1646,2163
20231020,141000,926853048,1644,1644,1644,1644,4701
20231020,140900,919124604,1644,1644,1644,1644,1
20231020,140800,919122960,1645,1645,1645,1645,1189
20231020,140700,917167055,1644,1644,1644,1644,0
20231020,140600,917167055,1644,1644,1644,1644,180
20231020,140500,916871135,1644,1644,1644,1644,1
20231020,140400,916869491,1643,1644,1644,1643,19
20231020,140300,916838269,1645,1649,1649,1645,5400
20231020,140200,907937042,1650,1653,1653,1650,7081
20231020,140100,896242379,1656,1656,1656,1656,0
20231020,140000,896242379,1656,1661,1661,1654,3625
20231020,135900,890237793,1661,1661,1661,1661,5
20231020,135800,890229488,1658,1658,1658,1658,0
20231020,135700,890229488,1658,1658,1658,1658,219
20231020,135600,889866386,1658,1658,1658,1658,9
20231020,135500,889851464,1658,1654,1658,1654,4032
20231020,135400,883182532,1654,1654,1654,1654,198
20231020,135300,882855040,1654,1654,1654,1654,2
20231020,135200,882851732,1653,1653,1653,1653,401
20231020,135100,882188879,1650,1650,1650,1650,0
20231020,135000,882188879,1650,1653,1653,1650,195
20231020,134900,881866829,1653,1652,1653,1652,26
20231020,134800,881823876,1650,1652,1652,1650,400
20231020,134700,881163676,1652,1654,1654,1652,201
20231020,134600,880831622,1652,1649,1652,1649,12746
20231020,134500,859799407,1649,1649,1649,1649,250
20231020,134400,859387157,1649,1649,1649,1649,0
20231020,134300,859387157,1649,1648,1649,1648,72
20231020,134200,859268499,1648,1649,1649,1648,113
20231020,134100,859082274,1649,1649,1649,1648,2874
20231020,134000,854345858,1649,1649,1649,1649,14
20231020,133900,854322772,1649,1648,1649,1648,2090
20231020,133800,850878442,1648,1648,1648,1646,706
20231020,133700,849715052,1648,1648,1648,1648,61
20231020,133600,849614524,1648,1648,1648,1648,557
20231020,133500,848696588,1646,1646,1646,1646,0
20231020,133400,848696588,1646,1645,1646,1645,250
20231020,133300,848285137,1645,1645,1645,1645,51
20231020,133200,848201242,1643,1643,1643,1643,1647
20231020,133100,845495221,1643,1643,1643,1643,920
20231020,133000,843983661,1643,1643,1643,1643,20
20231020,132900,843950801,1639,1639,1639,1639,0
20231020,132800,843950801,1639,1636,1639,1636,12
20231020,132700,843931163,1631,1631,1631,1631,0
20231020,132600,843931163,1631,1631,1631,1631,50
20231020,132500,843849613,1635,1635,1635,1635,550
20231020,132400,842950363,1635,1635,1635,1635,10
20231020,132300,842934013,1635,1633,1635,1633,1373
20231020,132200,840691790,1631,1631,1631,1631,80
20231020,132100,840561310,1630,1633,1633,1630,101
20231020,132000,840396677,1629,1629,1629,1629,0
20231020,131900,840396677,1629,1630,1630,1629,11
20231020,131800,840378748,1629,1629,1629,1629,0
20231020,131700,840378748,1629,1629,1629,1629,100
20231020,131600,840215848,1629,1631,1631,1629,2000
20231020,131500,836957362,1630,1630,1630,1630,0
20231020,131400,836957362,1630,1635,1635,1630,1863
20231020,131300,833917855,1636,1636,1636,1636,559
20231020,131200,833003331,1636,1641,1641,1636,4891
20231020,131100,824994100,1641,1641,1641,1641,100
20231020,131000,824830000,1641,1641,1641,1641,0
20231020,130900,824830000,1641,1641,1641,1641,300
20231020,130800,824337700,1641,1641,1643,1641,2710
20231020,130700,819887701,1642,1642,1642,1642,0
20231020,130600,819887701,1642,1642,1642,1642,43
20231020,130500,819817095,1642,1642,1642,1642,0
20231020,130400,819817095,1642,1642,1642,1642,20
20231020,130300,819784255,1642,1640,1642,1640,331
20231020,130200,819241413,1638,1638,1638,1638,0
20231020,130100,819241413,1638,1639,1639,1638,4771
20231020,130000,811421747,1639,1639,1639,1639,702
20231020,125900,810271169,1639,1638,1639,1638,612
20231020,125800,809268703,1638,1639,1639,1638,423
20231020,125700,808575819,1639,1639,1639,1639,170
20231020,125600,808297189,1641,1641,1641,1641,1
20231020,125500,808295548,1638,1638,1638,1638,328
20231020,125400,807758284,1638,1642,1642,1638,161
20231020,125300,807493986,1642,1642,1642,1642,3
20231020,125200,807489060,1642,1642,1642,1642,0
20231020,125100,807489060,1642,1642,1642,1642,10
20231020,125000,807472640,1643,1643,1643,1643,0
20231020,124900,807472640,1643,1643,1643,1643,0
20231020,124800,807472640,1643,1643,1643,1643,0
20231020,124700,807472640,1643,1643,1643,1643,10
20231020,124600,807456210,1643,1643,1643,1643,0
20231020,124500,807456210,1643,1643,1643,1643,185
20231020,124400,807152255,1643,1643,1643,1643,0
20231020,124300,807152255,1643,1643,1643,1643,547
20231020,124200,806253534,1643,1645,1649,1643,64
20231020,124100,806148374,1636,1632,1636,1632,1938
20231020,124000,802982238,1632,1637,1637,1632,468
20231020,123900,802217253,1638,1640,1640,1638,3394
20231020,123800,796653950,1645,1645,1645,1645,605
20231020,123700,795658725,1645,1645,1645,1645,0
20231020,123600,795658725,1645,1645,1645,1645,1
20231020,123500,795657080,1648,1640,1648,1640,33
20231020,123400,795602922,1639,1644,1644,1639,2500
20231020,123300,791499561,1646,1649,1649,1646,5094
20231020,123200,783107319,1650,1650,1650,1650,1
20231020,123100,783105669,1649,1650,1650,1649,53
20231020,123000,783018269,1650,1650,1650,1650,0
20231020,122900,783018269,1650,1650,1650,1650,200
20231020,122800,782688269,1650,1650,1650,1650,5
20231020,122700,782680019,1650,1650,1650,1650,41
20231020,122600,782612369,1649,1649,1649,1649,0
20231020,122500,782612369,1649,1649,1649,1649,0
20231020,122400,782612369,1649,1649,1649,1649,300
20231020,122300,782117669,1650,1649,1650,1649,406
20231020,122200,781447805,1650,1650,1650,1650,10
20231020,122100,781431305,1651,1651,1651,1651,20
20231020,122000,781398285,1651,1651,1651,1651,0
20231020,121900,781398285,1651,1651,1651,1651,0
20231020,121800,781398285,1651,1651,1651,1651,3
20231020,121700,781393332,1650,1650,1650,1650,3277
20231020,121600,775986282,1650,1650,1650,1650,200
20231020,121500,775656282,1651,1650,1651,1650,3824
20231020,121400,769346627,1649,1646,1649,1646,1812
20231020,121300,766361235,1644,1644,1644,1644,1251
20231020,121200,764304591,1641,1641,1641,1641,875
20231020,121100,762868716,1639,1639,1639,1639,0
20231020,121000,762868716,1639,1639,1639,1639,0
20231020,120900,762868716,1639,1639,1639,1639,101
20231020,120800,762703177,1639,1639,1639,1639,0
20231020,120700,762703177,1639,1639,1639,1639,1572
20231020,120600,760126669,1639,1640,1640,1639,568
20231020,120500,759195511,1641,1642,1642,1641,2825
20231020,120400,754557798,1641,1641,1641,1641,1
20231020,120300,754556157,1643,1641,1643,1641,501
20231020,120200,753733114,1644,1643,1644,1643,3037
20231020,120100,748740751,1643,1643,1643,1643,59
20231020,120000,748643814,1643,1643,1644,1643,2019
20231020,115900,745325838,1639,1637,1639,1637,4097
20231020,115800,738615049,1637,1636,1639,1636,2881
20231020,115700,733894474,1638,1639,1639,1638,1420
20231020,115600,731568444,1636,1636,1636,1636,0
20231020,115500,731568444,1636,1633,1636,1633,3328
20231020,115400,726126247,1634,1633,1634,1633,1073
20231020,115300,724374027,1635,1626,1635,1624,5079
20231020,115200,716078230,1631,1624,1631,1624,54
20231020,115100,715990428,1623,1621,1623,1621,1279
20231020,115000,713914669,1621,1621,1621,1621,42
20231020,114900,713846587,1619,1619,1619,1619,18
20231020,114800,713817445,1618,1616,1618,1616,1128
20231020,114700,711993073,1616,1615,1616,1615,145
20231020,114600,711758849,1615,1615,1615,1615,251
20231020,114500,711353484,1614,1614,1614,1613,58
20231020,114400,711259901,1615,1615,1615,1615,0
20231020,114300,711259901,1615,1615,1615,1615,11
20231020,114200,711242136,1615,1615,1615,1615,293
20231020,114100,710768941,1615,1615,1615,1615,1
20231020,114000,710767326,1614,1614,1614,1614,0
20231020,113900,710767326,1614,1613,1614,1613,4738
20231020,113800,703122824,1612,1606,1613,1606,17432
20231020,113700,675118712,1609,1607,1612,1605,5026
20231020,113600,667044166,1611,1612,1612,1611,5511
20231020,113500,658165935,1611,1611,1611,1611,0
20231020,113400,658165935,1611,1618,1618,1606,3326
20231020,113300,652802178,1618,1618,1618,1618,62
20231020,113200,652701862,1618,1620,1620,1618,3929
20231020,113100,646342757,1624,1624,1624,1624,8
20231020,113000,646329765,1624,1621,1625,1620,3537
20231020,112900,640598664,1620,1623,1623,1620,11224
20231020,112800,622408804,1626,1626,1626,1626,95
20231020,112700,622254334,1623,1625,1626,1623,505
20231020,112600,621434344,1625,1626,1626,1625,8
20231020,112500,621421338,1626,1626,1626,1626,125
20231020,112400,621218088,1626,1623,1626,1623,2
20231020,112300,621214839,1622,1622,1622,1622,51
20231020,112200,621132117,1622,1621,1622,1620,1149
20231020,112100,619268893,1620,1623,1623,1620,6083
20231020,112000,609411655,1624,1628,1628,1624,1342
20231020,111900,607231379,1628,1628,1628,1628,234
20231020,111800,606850427,1624,1624,1624,1624,0
20231020,111700,606850427,1624,1629,1629,1624,5614
20231020,111600,597725403,1629,1633,1633,1629,14785
20231020,111500,573625415,1633,1634,1634,1633,1019
20231020,111400,571961368,1635,1635,1635,1635,20
20231020,111300,571928668,1636,1636,1636,1636,35
20231020,111200,571871408,1637,1638,1638,1637,1513
20231020,111100,569394525,1638,1639,1639,1638,2666
20231020,111000,565025372,1642,1639,1642,1639,133
20231020,110900,564807382,1639,1643,1643,1639,3604
20231020,110800,558893914,1643,1643,1643,1643,9
20231020,110700,558879127,1643,1643,1643,1643,0
20231020,110600,558879127,1643,1643,1643,1642,1325
20231020,110500,556703452,1644,1644,1644,1644,19
20231020,110400,556672216,1643,1644,1644,1643,1350
20231020,110300,554454160,1644,1649,1650,1644,1202
20231020,110200,552476066,1645,1648,1648,1645,1377
20231020,110100,550210631,1648,1650,1650,1648,31
20231020,110000,550159483,1651,1651,1651,1651,10
20231020,105900,550142973,1651,1651,1651,1651,1063
20231020,105800,548387960,1652,1652,1652,1652,1
20231020,105700,548386308,1652,1652,1652,1652,1
20231020,105600,548384656,1651,1652,1652,1651,291
20231020,105500,547904214,1652,1652,1652,1652,200
20231020,105400,547573814,1652,1651,1652,1651,2140
20231020,105300,544039881,1651,1650,1651,1650,201
20231020,105200,543708031,1645,1645,1645,1645,2017
20231020,105100,540390066,1645,1645,1645,1645,540
20231020,105000,539501766,1645,1645,1645,1645,200
20231020,104900,539172766,1645,1645,1645,1645,200
20231020,104800,538843766,1645,1644,1645,1644,4084
20231020,104700,532126878,1644,1644,1644,1644,1
20231020,104600,532125234,1644,1644,1644,1644,600
20231020,104500,531138834,1644,1644,1644,1644,6
20231020,104400,531128970,1644,1644,1644,1644,1
20231020,104300,531127326,1641,1642,1642,1641,448
20231020,104200,530392099,1642,1643,1643,1642,2537
20231020,104100,526226146,1644,1646,1646,1644,3805
20231020,104000,519967078,1645,1651,1651,1645,2003
20231020,103900,516672100,1646,1649,1650,1646,49
20231020,103800,516591427,1650,1649,1650,1649,900
20231020,103700,515106534,1649,1649,1649,1649,1000
20231020,103600,513457534,1646,1649,1650,1645,220
20231020,103500,513095054,1649,1649,1649,1649,18
20231020,103400,513065372,1649,1649,1649,1648,290
20231020,103300,512587270,1649,1644,1649,1642,10058
20231020,103200,496067539,1644,1644,1644,1644,0
20231020,103100,496067539,1644,1646,1646,1644,500
20231020,103000,495245318,1645,1645,1645,1645,0
20231020,102900,495245318,1645,1645,1645,1645,1
20231020,102800,495243673,1650,1650,1651,1650,909
20231020,102700,493743819,1643,1643,1643,1643,74
20231020,102600,493622237,1644,1644,1644,1644,0
20231020,102500,493622237,1644,1643,1644,1643,500
20231020,102400,492800313,1640,1641,1641,1640,1000
20231020,102300,491160213,1644,1647,1651,1644,2180
20231020,102200,487574551,1644,1644,1644,1644,0
20231020,102100,487574551,1644,1645,1645,1644,500
20231020,102000,486752130,1645,1644,1645,1644,1342
20231020,101900,484544690,1644,1644,1644,1644,1
20231020,101800,484543046,1640,1645,1645,1640,2982
20231020,101700,479649010,1644,1648,1648,1644,2364
20231020,101600,475762482,1644,1649,1649,1644,4607
20231020,101500,468177942,1650,1650,1650,1650,602
20231020,101400,467184642,1647,1647,1647,1647,0
20231020,101300,467184642,1647,1646,1651,1645,2187
20231020,101200,463582705,1645,1640,1645,1640,507
20231020,101100,462748720,1638,1643,1647,1631,17656
20231020,101000,433860232,1645,1653,1653,1640,17446
20231020,100900,405075564,1655,1655,1655,1652,5056
20231020,100800,396717213,1655,1655,1655,1655,81
20231020,100700,396583158,1655,1658,1658,1655,8
20231020,100600,396569903,1654,1656,1656,1654,1756
20231020,100500,393664879,1655,1655,1655,1655,1
20231020,100400,393663224,1659,1655,1659,1655,53
20231020,100300,393575309,1659,1659,1659,1659,110
20231020,100200,393392819,1661,1659,1662,1657,1912
20231020,100100,390217165,1669,1659,1669,1659,3275
20231020,100000,384771260,1657,1657,1657,1657,2
20231020,095900,384767946,1653,1656,1656,1653,1419
20231020,095800,382419681,1652,1656,1656,1652,10123
20231020,095700,365675586,1656,1660,1660,1656,6936
20231020,095600,354177511,1660,1660,1660,1660,2300
20231020,095500,350359511,1661,1661,1661,1661,109
20231020,095400,350178462,1661,1667,1667,1661,1558
20231020,095300,347585800,1668,1670,1670,1668,480
20231020,095200,346784521,1672,1670,1672,1670,286
20231020,095100,346306351,1690,1690,1690,1690,0
20231020,095000,346306351,1690,1672,1690,1671,1619
20231020,094900,343598683,1672,1665,1700,1665,600
20231020,094800,342587961,1664,1664,1664,1664,0
20231020,094700,342587961,1664,1668,1670,1664,3850
20231020,094600,336175651,1659,1660,1669,1659,3200
20231020,094500,330854123,1660,1665,1665,1660,2417
20231020,094400,326839836,1668,1669,1669,1668,2
20231020,094300,326836499,1665,1669,1669,1665,2680
20231020,094200,322370959,1669,1673,1673,1669,4184
20231020,094100,315380920,1676,1675,1676,1675,1483
20231020,094000,312895895,1675,1675,1675,1675,0
20231020,093900,312895895,1675,1679,1679,1675,602
20231020,093800,311885193,1679,1679,1679,1679,0
20231020,093700,311885193,1679,1685,1685,1678,2881
20231020,093600,307045514,1683,1680,1685,1675,2304
20231020,093500,303171668,1673,1683,1683,1670,1849
20231020,093400,300078566,1683,1670,1705,1665,8038
20231020,093300,286397169,1670,1662,1670,1659,12525
20231020,093200,265609188,1664,1670,1670,1663,1084
20231020,093100,263803494,1670,1676,1676,1665,1373
20231020,093000,261511008,1672,1672,1672,1672,34
20231020,092900,261454160,1672,1672,1672,1672,200
20231020,092800,261119760,1673,1681,1681,1673,1560
20231020,092700,258508808,1681,1678,1681,1675,3871
20231020,092600,252018502,1675,1681,1687,1675,1696
20231020,092500,249175296,1683,1673,1687,1673,2005
20231020,092400,245802749,1675,1654,1675,1651,6683
20231020,092300,234729463,1655,1660,1660,1651,9013
20231020,092200,219812636,1660,1661,1661,1660,18128
20231020,092100,189718428,1661,1663,1663,1661,7533
20231020,092000,177200289,1665,1665,1666,1665,2019
20231020,091900,173838543,1662,1662,1663,1662,2890
20231020,091800,169035167,1666,1670,1670,1662,16548
20231020,091700,141462375,1670,1671,1671,1669,4587
20231020,091600,133800563,1672,1672,1672,1672,100
20231020,091500,133633363,1670,1671,1671,1670,2601
20231020,091400,129289566,1671,1671,1671,1671,165
20231020,091300,129013851,1670,1671,1676,1670,1489
20231020,091200,126525157,1676,1670,1676,1670,2198
20231020,091100,122853811,1671,1675,1677,1671,1776
20231020,091000,119882035,1677,1677,1677,1677,38
20231020,090900,119818309,1677,1674,1677,1674,1466
20231020,090800,117363841,1674,1677,1677,1670,5991
20231020,090700,107358504,1669,1678,1679,1669,2480
20231020,090600,103197386,1678,1671,1678,1668,2173
20231020,090500,99564559,1672,1673,1687,1672,37366
20231020,090400,36981092,1671,1665,1674,1665,2240
20231020,090300,33244618,1664,1665,1674,1663,5610
20231020,090200,23867089,1663,1685,1685,1662,8255
20231020,090100,10118953,1685,1687,1687,1685,692
20231020,090000,8952345,1688,1694,1694,1688,5295