stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185800,634995035,1608,1608,1608,1608,1715
20231023,185700,634995035,1608,1608,1608,1608,0
20231023,185600,634995035,1608,1608,1608,1608,0
20231023,185500,634995035,1608,1608,1608,1608,0
20231023,185400,634995035,1608,1608,1608,1608,0
20231023,185300,634995035,1608,1608,1608,1608,0
20231023,185200,634995035,1608,1608,1608,1608,0
20231023,185100,634995035,1608,1608,1608,1608,0
20231023,185000,634995035,1608,1608,1608,1608,0
20231023,184900,634995035,1608,1608,1608,1608,0
20231023,184800,634995035,1608,1608,1608,1608,0
20231023,184700,634995035,1608,1608,1608,1608,0
20231023,184600,634995035,1608,1608,1608,1608,0
20231023,184500,634995035,1608,1608,1608,1608,0
20231023,184400,634995035,1608,1608,1608,1608,0
20231023,184300,634995035,1608,1608,1608,1608,0
20231023,184200,634995035,1608,1608,1608,1608,0
20231023,184100,634995035,1608,1608,1608,1608,0
20231023,184000,634995035,1608,1608,1608,1608,0
20231023,183900,634995035,1608,1608,1608,1608,0
20231023,183800,634995035,1608,1608,1608,1608,0
20231023,183700,634995035,1608,1608,1608,1608,0
20231023,183600,634995035,1608,1608,1608,1608,0
20231023,183500,634995035,1608,1608,1608,1608,0
20231023,183400,634995035,1608,1608,1608,1608,0
20231023,183300,634995035,1608,1608,1608,1608,0
20231023,183200,634995035,1608,1608,1608,1608,0
20231023,183100,634995035,1608,1608,1608,1608,0
20231023,183000,634995035,1608,1608,1608,1608,0
20231023,182900,634995035,1608,1608,1608,1608,0
20231023,182800,634995035,1608,1608,1608,1608,1715
20231023,182700,634995035,1608,1608,1608,1608,0
20231023,182600,634995035,1608,1608,1608,1608,0
20231023,182500,634995035,1608,1608,1608,1608,0
20231023,182400,634995035,1608,1608,1608,1608,0
20231023,182300,634995035,1608,1608,1608,1608,0
20231023,182200,634995035,1608,1608,1608,1608,0
20231023,182100,634995035,1608,1608,1608,1608,0
20231023,182000,634995035,1608,1608,1608,1608,0
20231023,181900,634995035,1608,1608,1608,1608,0
20231023,181800,634995035,1608,1608,1608,1608,0
20231023,181700,634995035,1608,1608,1608,1608,0
20231023,181600,634995035,1608,1608,1608,1608,0
20231023,181500,634995035,1608,1608,1608,1608,0
20231023,181400,634995035,1608,1608,1608,1608,0
20231023,181300,634995035,1608,1608,1608,1608,0
20231023,181200,634995035,1608,1608,1608,1608,0
20231023,181100,634995035,1608,1608,1608,1608,0
20231023,181000,634995035,1608,1608,1608,1608,0
20231023,180900,634995035,1608,1608,1608,1608,0
20231023,180800,634995035,1608,1608,1608,1608,0
20231023,180700,634995035,1608,1608,1608,1608,0
20231023,180600,634995035,1608,1608,1608,1608,0
20231023,180500,634995035,1608,1608,1608,1608,0
20231023,180400,634995035,1608,1608,1608,1608,0
20231023,180300,634995035,1608,1608,1608,1608,0
20231023,180200,634995035,1608,1608,1608,1608,0
20231023,180100,634995035,1608,1608,1608,1608,0
20231023,180000,634995035,1608,1608,1608,1608,0
20231023,175900,634995035,1608,1608,1608,1608,0
20231023,175800,634995035,1608,1608,1608,1608,1715
20231023,175700,634995035,1608,1608,1608,1608,0
20231023,175600,634995035,1608,1608,1608,1608,0
20231023,175500,634995035,1608,1608,1608,1608,0
20231023,175400,634995035,1608,1608,1608,1608,0
20231023,175300,634995035,1608,1608,1608,1608,0
20231023,175200,634995035,1608,1608,1608,1608,0
20231023,175100,634995035,1608,1608,1608,1608,0
20231023,175000,634995035,1608,1608,1608,1608,0
20231023,174900,634995035,1608,1608,1608,1608,0
20231023,174800,634995035,1608,1608,1608,1608,0
20231023,174700,634995035,1608,1608,1608,1608,0
20231023,174600,634995035,1608,1608,1608,1608,0
20231023,174500,634995035,1608,1608,1608,1608,0
20231023,174400,634995035,1608,1608,1608,1608,0
20231023,174300,634995035,1608,1608,1608,1608,0
20231023,174200,634995035,1608,1608,1608,1608,0
20231023,174100,634995035,1608,1608,1608,1608,0
20231023,174000,634995035,1608,1608,1608,1608,0
20231023,173900,634995035,1608,1608,1608,1608,0
20231023,173800,634995035,1608,1608,1608,1608,0
20231023,173700,634995035,1608,1608,1608,1608,0
20231023,173600,634995035,1608,1608,1608,1608,0
20231023,173500,634995035,1608,1608,1608,1608,0
20231023,173400,634995035,1608,1608,1608,1608,0
20231023,173300,634995035,1608,1608,1608,1608,0
20231023,173200,634995035,1608,1608,1608,1608,0
20231023,173100,634995035,1608,1608,1608,1608,0
20231023,173000,634995035,1608,1608,1608,1608,0
20231023,172900,634995035,1608,1608,1608,1608,0
20231023,172800,634995035,1608,1608,1608,1608,1715
20231023,172700,634995035,1608,1608,1608,1608,0
20231023,172600,634995035,1608,1608,1608,1608,0
20231023,172500,634995035,1608,1608,1608,1608,0
20231023,172400,634995035,1608,1608,1608,1608,0
20231023,172300,634995035,1608,1608,1608,1608,0
20231023,172200,634995035,1608,1608,1608,1608,0
20231023,172100,634995035,1608,1608,1608,1608,0
20231023,172000,634995035,1608,1608,1608,1608,0
20231023,171900,634995035,1608,1608,1608,1608,0
20231023,171800,634995035,1608,1608,1608,1608,0
20231023,171700,634995035,1608,1608,1608,1608,0
20231023,171600,634995035,1608,1608,1608,1608,0
20231023,171500,634995035,1608,1608,1608,1608,0
20231023,171400,634995035,1608,1608,1608,1608,0
20231023,171300,634995035,1608,1608,1608,1608,0
20231023,171200,634995035,1608,1608,1608,1608,0
20231023,171100,634995035,1608,1608,1608,1608,0
20231023,171000,634995035,1608,1608,1608,1608,0
20231023,170900,634995035,1608,1608,1608,1608,0
20231023,170800,634995035,1608,1608,1608,1608,0
20231023,170700,634995035,1608,1608,1608,1608,0
20231023,170600,634995035,1608,1608,1608,1608,0
20231023,170500,634995035,1608,1608,1608,1608,0
20231023,170400,634995035,1608,1608,1608,1608,0
20231023,170300,634995035,1608,1608,1608,1608,0
20231023,170200,634995035,1608,1608,1608,1608,0
20231023,170100,634995035,1608,1608,1608,1608,0
20231023,170000,634995035,1608,1608,1608,1608,0
20231023,165900,634995035,1608,1608,1608,1608,0
20231023,165800,634995035,1608,1608,1608,1608,1715
20231023,165700,634995035,1608,1608,1608,1608,0
20231023,165600,634995035,1608,1608,1608,1608,0
20231023,165500,634995035,1608,1608,1608,1608,0
20231023,165400,634995035,1608,1608,1608,1608,0
20231023,165300,634995035,1608,1608,1608,1608,0
20231023,165200,634995035,1608,1608,1608,1608,0
20231023,165100,634995035,1608,1608,1608,1608,0
20231023,165000,634995035,1608,1608,1608,1608,0
20231023,164900,634995035,1608,1608,1608,1608,0
20231023,164800,634995035,1608,1608,1608,1608,0
20231023,164700,634995035,1608,1608,1608,1608,0
20231023,164600,634995035,1608,1608,1608,1608,0
20231023,164500,634995035,1608,1608,1608,1608,0
20231023,164400,634995035,1608,1608,1608,1608,0
20231023,164300,634995035,1608,1608,1608,1608,0
20231023,164200,634995035,1608,1608,1608,1608,0
20231023,164100,634995035,1608,1608,1608,1608,0
20231023,164000,634995035,1608,1608,1608,1608,0
20231023,163900,634995035,1608,1608,1608,1608,0
20231023,163800,634995035,1608,1608,1608,1608,0
20231023,163700,634995035,1608,1608,1608,1608,0
20231023,163600,634995035,1608,1608,1608,1608,0
20231023,163500,634995035,1608,1608,1608,1608,0
20231023,163400,634995035,1608,1608,1608,1608,0
20231023,163300,634995035,1608,1608,1608,1608,0
20231023,163200,634995035,1608,1608,1608,1608,0
20231023,163100,634995035,1608,1608,1608,1608,0
20231023,163000,634995035,1608,1608,1608,1608,0
20231023,162900,634995035,1608,1608,1608,1608,0
20231023,162800,634995035,1608,1608,1608,1608,1715
20231023,162700,634995035,1608,1608,1608,1608,0
20231023,162600,634995035,1608,1608,1608,1608,0
20231023,162500,634995035,1608,1608,1608,1608,0
20231023,162400,634995035,1608,1608,1608,1608,0
20231023,162300,634995035,1608,1608,1608,1608,0
20231023,162200,634995035,1608,1608,1608,1608,0
20231023,162100,634995035,1608,1608,1608,1608,0
20231023,162000,634995035,1608,1608,1608,1608,0
20231023,161900,634995035,1608,1608,1608,1608,0
20231023,161800,634995035,1608,1608,1608,1608,0
20231023,161700,634995035,1608,1608,1608,1608,0
20231023,161600,634995035,1608,1608,1608,1608,0
20231023,161500,634995035,1608,1608,1608,1608,0
20231023,161400,634995035,1608,1608,1608,1608,0
20231023,161300,634995035,1608,1608,1608,1608,0
20231023,161200,634995035,1608,1608,1608,1608,0
20231023,161100,634995035,1608,1608,1608,1608,0
20231023,161000,634995035,1608,1608,1608,1608,0
20231023,160900,634995035,1608,1608,1608,1608,0
20231023,160800,634995035,1608,1608,1608,1608,0
20231023,160700,634995035,1608,1608,1608,1608,0
20231023,160600,634995035,1608,1608,1608,1608,0
20231023,160500,634995035,1608,1608,1608,1608,0
20231023,160400,634995035,1608,1608,1608,1608,0
20231023,160300,634995035,1608,1608,1608,1608,0
20231023,160200,634995035,1608,1608,1608,1608,0
20231023,160100,634995035,1608,1608,1608,1608,0
20231023,160000,634995035,1608,1608,1608,1608,0
20231023,155900,634995035,1608,1608,1608,1608,0
20231023,155800,634995035,1608,1608,1608,1608,1715
20231023,155700,634995035,1608,1608,1608,1608,0
20231023,155600,634995035,1608,1608,1608,1608,0
20231023,155500,634995035,1608,1608,1608,1608,0
20231023,155400,634995035,1608,1608,1608,1608,0
20231023,155300,634995035,1608,1608,1608,1608,0
20231023,155200,634995035,1608,1608,1608,1608,0
20231023,155100,634995035,1608,1608,1608,1608,0
20231023,155000,634995035,1608,1608,1608,1608,0
20231023,154900,634995035,1608,1608,1608,1608,0
20231023,154800,634995035,1608,1608,1608,1608,0
20231023,154700,634995035,1608,1608,1608,1608,0
20231023,154600,634995035,1608,1608,1608,1608,0
20231023,154500,634995035,1608,1608,1608,1608,0
20231023,154400,634995035,1608,1608,1608,1608,0
20231023,154300,634995035,1608,1608,1608,1608,0
20231023,154200,634995035,1608,1608,1608,1608,0
20231023,154100,634995035,1608,1608,1608,1608,0
20231023,154000,634995035,1608,1608,1608,1608,0
20231023,153900,634995035,1608,1608,1608,1608,0
20231023,153800,634995035,1608,1608,1608,1608,0
20231023,153700,634995035,1608,1608,1608,1608,0
20231023,153600,634995035,1608,1608,1608,1608,0
20231023,153500,634995035,1608,1608,1608,1608,0
20231023,153400,634995035,1608,1608,1608,1608,0
20231023,153300,634995035,1608,1608,1608,1608,0
20231023,153200,634995035,1608,1608,1608,1608,0
20231023,153100,634995035,1608,1608,1608,1608,0
20231023,153000,634995035,1608,1608,1608,1608,1715
20231023,152900,632237315,1610,1610,1610,1610,0
20231023,152800,632237315,1610,1610,1610,1610,0
20231023,152700,632237315,1610,1610,1610,1610,0
20231023,152600,632237315,1610,1610,1610,1610,0
20231023,152500,632237315,1610,1610,1610,1610,0
20231023,152400,632237315,1610,1610,1610,1610,0
20231023,152300,632237315,1610,1610,1610,1610,0
20231023,152200,632237315,1610,1610,1610,1610,0
20231023,152100,632237315,1610,1610,1610,1610,0
20231023,152000,632237315,1610,1610,1610,1610,0
20231023,151900,632237315,1610,1610,1610,1610,0
20231023,151800,632237315,1610,1610,1610,1600,630
20231023,151700,631224955,1610,1610,1610,1610,700
20231023,151600,630097955,1610,1604,1610,1600,2405
20231023,151500,626248241,1610,1608,1610,1604,106
20231023,151400,626078184,1605,1605,1605,1605,1
20231023,151300,626076579,1604,1604,1604,1604,2000
20231023,151200,622868579,1604,1604,1610,1604,3317
20231023,151100,617547505,1604,1606,1606,1604,2939
20231023,151000,612829741,1600,1604,1606,1600,2893
20231023,150900,608193633,1601,1600,1601,1600,9643
20231023,150800,592762425,1600,1604,1604,1600,19992
20231023,150700,560762945,1605,1607,1607,1605,2616
20231023,150600,556562104,1608,1608,1608,1608,100
20231023,150500,556401304,1609,1610,1610,1609,1002
20231023,150400,554788085,1610,1610,1610,1610,107
20231023,150300,554615815,1610,1610,1610,1610,31
20231023,150200,554565905,1610,1610,1610,1610,1
20231023,150100,554564295,1608,1608,1608,1608,183
20231023,150000,554270031,1607,1607,1607,1607,200
20231023,145900,553948631,1608,1608,1608,1608,2
20231023,145800,553945415,1608,1608,1608,1608,1609
20231023,145700,551358143,1610,1610,1610,1610,85
20231023,145600,551221293,1610,1609,1610,1609,429
20231023,145500,550530981,1608,1608,1608,1608,9
20231023,145400,550516509,1608,1608,1608,1608,48
20231023,145300,550439325,1608,1608,1608,1608,368
20231023,145200,549847581,1608,1608,1608,1608,103
20231023,145100,549681957,1607,1607,1607,1607,13
20231023,145000,549661066,1606,1607,1607,1605,592
20231023,144900,548710699,1607,1605,1607,1605,12
20231023,144800,548691427,1605,1605,1605,1605,174
20231023,144700,548412157,1605,1609,1609,1605,3148
20231023,144600,543357876,1609,1609,1609,1609,1
20231023,144500,543356267,1609,1609,1609,1609,622
20231023,144400,542355469,1607,1608,1608,1607,1603
20231023,144300,539778628,1608,1609,1609,1608,300
20231023,144200,539296128,1609,1610,1610,1609,1462
20231023,144100,536943341,1610,1610,1610,1610,1048
20231023,144000,535256061,1610,1610,1610,1610,0
20231023,143900,535256061,1610,1610,1610,1610,0
20231023,143800,535256061,1610,1610,1610,1610,684
20231023,143700,534154821,1610,1610,1610,1610,808
20231023,143600,532853941,1610,1611,1611,1610,254
20231023,143500,532444941,1610,1610,1610,1610,361
20231023,143400,531863731,1610,1610,1610,1610,283
20231023,143300,531408101,1610,1611,1611,1610,310
20231023,143200,530908794,1619,1617,1619,1611,513
20231023,143100,530081879,1614,1615,1615,1614,552
20231023,143000,529190890,1615,1617,1617,1615,1347
20231023,142900,527013715,1617,1617,1617,1617,1010
20231023,142800,525380545,1617,1617,1617,1617,0
20231023,142700,525380545,1617,1617,1617,1617,0
20231023,142600,525380545,1617,1619,1619,1617,1000
20231023,142500,523763525,1620,1620,1620,1620,2
20231023,142400,523760285,1620,1620,1620,1620,10
20231023,142300,523744085,1620,1620,1620,1620,0
20231023,142200,523744085,1620,1620,1620,1620,0
20231023,142100,523744085,1620,1620,1620,1620,0
20231023,142000,523744085,1620,1620,1620,1620,4
20231023,141900,523737605,1617,1617,1619,1617,950
20231023,141800,522201451,1617,1617,1620,1617,313
20231023,141700,521694434,1617,1620,1620,1617,134
20231023,141600,521477369,1621,1621,1621,1621,10
20231023,141500,521461159,1621,1621,1621,1621,0
20231023,141400,521461159,1621,1621,1621,1621,0
20231023,141300,521461159,1621,1621,1621,1621,0
20231023,141200,521461159,1621,1621,1621,1621,200
20231023,141100,521136959,1620,1621,1621,1620,425
20231023,141000,520448038,1621,1621,1621,1621,0
20231023,140900,520448038,1621,1621,1621,1621,0
20231023,140800,520448038,1621,1621,1621,1621,0
20231023,140700,520448038,1621,1622,1622,1621,277
20231023,140600,519998821,1625,1625,1625,1625,0
20231023,140500,519998821,1625,1625,1625,1625,1
20231023,140400,519997196,1617,1617,1617,1617,0
20231023,140300,519997196,1617,1617,1617,1617,0
20231023,140200,519997196,1617,1617,1617,1617,0
20231023,140100,519997196,1617,1617,1617,1617,0
20231023,140000,519997196,1617,1617,1617,1617,0
20231023,135900,519997196,1617,1618,1618,1617,3597
20231023,135800,514180683,1621,1620,1621,1620,1074
20231023,135700,512439778,1622,1615,1627,1615,4199
20231023,135600,505629990,1613,1613,1613,1613,40
20231023,135500,505565470,1611,1611,1611,1611,2
20231023,135400,505562248,1610,1615,1615,1610,5300
20231023,135300,497022147,1615,1617,1617,1615,1000
20231023,135200,495406433,1619,1619,1619,1619,98
20231023,135100,495247771,1620,1620,1620,1620,20
20231023,135000,495215371,1620,1620,1620,1620,212
20231023,134900,494871931,1620,1620,1620,1620,0
20231023,134800,494871931,1620,1620,1620,1620,14
20231023,134700,494849251,1623,1623,1623,1623,89
20231023,134600,494704804,1626,1627,1627,1626,6528
20231023,134500,484085758,1628,1628,1628,1628,374
20231023,134400,483476886,1634,1630,1634,1628,2986
20231023,134300,478612863,1635,1635,1635,1635,200
20231023,134200,478285863,1635,1635,1635,1635,0
20231023,134100,478285863,1635,1633,1635,1633,13
20231023,134000,478264629,1630,1634,1634,1630,17
20231023,133900,478236891,1634,1634,1634,1634,3
20231023,133800,478231989,1635,1634,1635,1630,468
20231023,133700,477468584,1635,1635,1635,1635,12
20231023,133600,477448964,1633,1633,1633,1633,22
20231023,133500,477413038,1633,1633,1633,1633,5
20231023,133400,477404873,1633,1633,1633,1633,43
20231023,133300,477334654,1638,1638,1638,1638,1
20231023,133200,477333016,1634,1635,1635,1634,1489
20231023,133100,474899789,1635,1635,1635,1635,0
20231023,133000,474899789,1635,1640,1640,1635,42
20231023,132900,474831039,1640,1640,1640,1640,0
20231023,132800,474831039,1640,1640,1640,1640,1
20231023,132700,474829399,1635,1635,1635,1635,0
20231023,132600,474829399,1635,1635,1635,1635,3
20231023,132500,474824494,1640,1640,1640,1640,0
20231023,132400,474824494,1640,1641,1641,1640,234
20231023,132300,474440733,1641,1632,1641,1632,5031
20231023,132200,466195374,1629,1632,1632,1629,91
20231023,132100,466046865,1634,1640,1640,1634,21
20231023,132000,466012545,1630,1640,1640,1630,1001
20231023,131900,464380905,1634,1634,1640,1634,1403
20231023,131800,462088391,1626,1634,1634,1626,2271
20231023,131700,458385417,1640,1638,1640,1625,3225
20231023,131600,453116781,1639,1634,1640,1634,3237
20231023,131500,447816448,1632,1619,1640,1619,14734
20231023,131400,423736384,1617,1614,1617,1614,4928
20231023,131300,415768241,1614,1614,1614,1614,25
20231023,131200,415727891,1614,1614,1614,1614,0
20231023,131100,415727891,1614,1614,1614,1614,0
20231023,131000,415727891,1614,1614,1614,1614,0
20231023,130900,415727891,1614,1614,1614,1614,907
20231023,130800,414263993,1617,1609,1617,1609,16000
20231023,130700,388411177,1607,1607,1607,1607,0
20231023,130600,388411177,1607,1607,1607,1607,0
20231023,130500,388411177,1607,1612,1612,1607,59
20231023,130400,388316357,1608,1608,1608,1608,3
20231023,130300,388311533,1608,1608,1608,1608,996
20231023,130200,386709965,1605,1614,1614,1605,4587
20231023,130100,379335108,1609,1610,1610,1609,75
20231023,130000,379214361,1610,1610,1610,1610,10
20231023,125900,379198261,1614,1614,1614,1614,57
20231023,125800,379106263,1614,1612,1614,1609,5300
20231023,125700,370569687,1612,1612,1612,1612,0
20231023,125600,370569687,1612,1615,1615,1612,104
20231023,125500,370402033,1615,1615,1615,1615,2
20231023,125400,370398803,1611,1611,1611,1611,0
20231023,125300,370398803,1611,1612,1612,1611,3172
20231023,125200,365288641,1612,1615,1615,1612,1310
20231023,125100,363176321,1615,1615,1615,1615,101
20231023,125000,363013206,1612,1615,1615,1612,51
20231023,124900,362930934,1616,1616,1616,1616,10
20231023,124800,362914774,1616,1616,1616,1616,2
20231023,124700,362911542,1611,1611,1611,1611,0
20231023,124600,362911542,1611,1616,1616,1611,1821
20231023,124500,359977906,1616,1616,1616,1616,0
20231023,124400,359977906,1616,1616,1616,1616,3
20231023,124300,359973058,1609,1609,1609,1609,354
20231023,124200,359403472,1610,1611,1611,1610,1051
20231023,124100,357711300,1611,1611,1611,1611,514
20231023,124000,356883246,1611,1612,1612,1611,328
20231023,123900,356354837,1611,1611,1611,1611,0
20231023,123800,356354837,1611,1611,1611,1611,504
20231023,123700,355542893,1616,1616,1616,1616,1
20231023,123600,355541277,1616,1616,1616,1616,0
20231023,123500,355541277,1616,1616,1616,1616,2
20231023,123400,355538045,1616,1615,1616,1612,4034
20231023,123300,349033954,1615,1615,1615,1615,4
20231023,123200,349027494,1615,1615,1615,1615,1
20231023,123100,349025879,1613,1613,1613,1613,0
20231023,123000,349025879,1613,1613,1613,1613,76
20231023,122900,348903291,1612,1612,1612,1612,0
20231023,122800,348903291,1612,1612,1612,1612,0
20231023,122700,348903291,1612,1612,1612,1612,0
20231023,122600,348903291,1612,1612,1612,1612,9
20231023,122500,348888783,1616,1613,1616,1613,531
20231023,122400,348032277,1617,1617,1617,1617,0
20231023,122300,348032277,1617,1617,1617,1617,3
20231023,122200,348027426,1613,1613,1613,1613,0
20231023,122100,348027426,1613,1615,1615,1612,3959
20231023,122000,341639783,1614,1614,1614,1614,147
20231023,121900,341402525,1614,1614,1614,1614,10
20231023,121800,341386385,1614,1614,1614,1614,1
20231023,121700,341384771,1613,1613,1613,1613,0
20231023,121600,341384771,1613,1613,1613,1613,309
20231023,121500,340886354,1614,1614,1614,1614,41
20231023,121400,340820180,1613,1613,1613,1613,0
20231023,121300,340820180,1613,1615,1615,1613,40
20231023,121200,340755603,1617,1617,1617,1615,595
20231023,121100,339793716,1617,1617,1617,1616,1571
20231023,121000,337254953,1617,1617,1617,1617,629
20231023,120900,336237860,1620,1620,1620,1620,2
20231023,120800,336234620,1620,1620,1620,1618,4675
20231023,120700,328661930,1621,1621,1621,1621,0
20231023,120600,328661930,1621,1621,1621,1621,90
20231023,120500,328516040,1620,1625,1625,1620,1102
20231023,120400,326730290,1625,1625,1625,1625,0
20231023,120300,326730290,1625,1625,1625,1625,205
20231023,120200,326397165,1628,1628,1628,1628,0
20231023,120100,326397165,1628,1625,1628,1625,2
20231023,120000,326393912,1621,1621,1621,1621,0
20231023,115900,326393912,1621,1621,1621,1621,119
20231023,115800,326201013,1627,1627,1627,1627,0
20231023,115700,326201013,1627,1628,1628,1623,696
20231023,115600,325071243,1628,1628,1628,1628,0
20231023,115500,325071243,1628,1628,1628,1628,0
20231023,115400,325071243,1628,1628,1628,1628,0
20231023,115300,325071243,1628,1628,1628,1628,0
20231023,115200,325071243,1628,1628,1628,1628,0
20231023,115100,325071243,1628,1628,1628,1628,1
20231023,115000,325069615,1628,1628,1628,1628,0
20231023,114900,325069615,1628,1628,1628,1628,0
20231023,114800,325069615,1628,1628,1628,1628,0
20231023,114700,325069615,1628,1628,1628,1628,0
20231023,114600,325069615,1628,1628,1628,1628,0
20231023,114500,325069615,1628,1628,1628,1628,0
20231023,114400,325069615,1628,1628,1628,1628,1
20231023,114300,325067987,1624,1624,1624,1624,274
20231023,114200,324623011,1628,1628,1628,1628,308
20231023,114100,324121587,1628,1628,1628,1628,0
20231023,114000,324121587,1628,1628,1628,1628,0
20231023,113900,324121587,1628,1628,1628,1628,0
20231023,113800,324121587,1628,1628,1628,1628,1
20231023,113700,324119959,1629,1629,1629,1629,0
20231023,113600,324119959,1629,1629,1629,1629,0
20231023,113500,324119959,1629,1629,1629,1629,0
20231023,113400,324119959,1629,1632,1633,1629,3026
20231023,113300,319180589,1627,1628,1628,1627,61
20231023,113200,319081334,1625,1625,1625,1625,1174
20231023,113100,317173584,1624,1626,1626,1624,122
20231023,113000,316975349,1625,1625,1625,1625,100
20231023,112900,316812849,1626,1632,1632,1626,872
20231023,112800,315393824,1629,1629,1629,1629,0
20231023,112700,315393824,1629,1632,1632,1629,1184
20231023,112600,313462996,1632,1634,1634,1632,7542
20231023,112500,301152183,1635,1635,1635,1635,100
20231023,112400,300988683,1635,1635,1635,1635,0
20231023,112300,300988683,1635,1635,1635,1635,8
20231023,112200,300975603,1635,1635,1635,1635,309
20231023,112100,300470388,1635,1635,1635,1635,1
20231023,112000,300468753,1633,1633,1633,1633,0
20231023,111900,300468753,1633,1633,1633,1633,0
20231023,111800,300468753,1633,1633,1633,1633,0
20231023,111700,300468753,1633,1634,1634,1633,1647
20231023,111600,297779150,1637,1636,1637,1634,744
20231023,111500,296562708,1635,1635,1635,1635,0
20231023,111400,296562708,1635,1636,1636,1635,300
20231023,111300,296072207,1637,1637,1637,1637,500
20231023,111200,295253707,1635,1635,1635,1635,0
20231023,111100,295253707,1635,1635,1635,1635,0
20231023,111000,295253707,1635,1635,1635,1635,0
20231023,110900,295253707,1635,1635,1635,1635,357
20231023,110800,294670012,1635,1635,1635,1635,40
20231023,110700,294604612,1635,1635,1635,1635,1919
20231023,110600,291467047,1635,1637,1637,1635,338
20231023,110500,290914285,1640,1639,1640,1639,70
20231023,110400,290799488,1639,1639,1639,1637,118
20231023,110300,290606090,1640,1639,1640,1639,737
20231023,110200,289398146,1638,1637,1638,1637,1824
20231023,110100,286411366,1637,1635,1637,1635,1223
20231023,110000,284409438,1635,1635,1635,1635,132
20231023,105900,284193618,1632,1632,1632,1632,124
20231023,105800,283991250,1632,1632,1632,1632,0
20231023,105700,283991250,1632,1632,1632,1631,32
20231023,105600,283939046,1631,1631,1631,1631,0
20231023,105500,283939046,1631,1631,1631,1631,2288
20231023,105400,280207318,1631,1631,1631,1631,1355
20231023,105300,277997313,1631,1631,1631,1631,0
20231023,105200,277997313,1631,1631,1631,1631,1
20231023,105100,277995682,1631,1630,1631,1626,5007
20231023,105000,269851513,1630,1630,1630,1630,0
20231023,104900,269851513,1630,1630,1630,1630,111
20231023,104800,269670583,1631,1631,1631,1631,0
20231023,104700,269670583,1631,1631,1631,1631,1
20231023,104600,269668952,1631,1631,1631,1631,0
20231023,104500,269668952,1631,1631,1631,1631,0
20231023,104400,269668952,1631,1631,1631,1631,10
20231023,104300,269652642,1632,1632,1632,1632,0
20231023,104200,269652642,1632,1632,1632,1632,0
20231023,104100,269652642,1632,1632,1632,1632,0
20231023,104000,269652642,1632,1632,1632,1632,0
20231023,103900,269652642,1632,1632,1632,1632,2
20231023,103800,269649378,1631,1631,1631,1631,0
20231023,103700,269649378,1631,1631,1631,1631,0
20231023,103600,269649378,1631,1632,1632,1631,6
20231023,103500,269639591,1632,1632,1632,1632,0
20231023,103400,269639591,1632,1629,1632,1629,2021
20231023,103300,266344969,1629,1629,1629,1629,9
20231023,103200,266330308,1629,1629,1629,1629,0
20231023,103100,266330308,1629,1629,1629,1629,1
20231023,103000,266328679,1627,1627,1627,1627,394
20231023,102900,265687641,1627,1627,1627,1627,0
20231023,102800,265687641,1627,1627,1627,1627,11
20231023,102700,265669744,1627,1627,1627,1627,1000
20231023,102600,264042744,1627,1627,1627,1627,50
20231023,102500,263961394,1624,1620,1624,1620,1354
20231023,102400,261763899,1621,1626,1626,1621,14812
20231023,102300,237750816,1626,1624,1626,1624,4542
20231023,102200,230369520,1625,1625,1627,1621,7899
20231023,102100,217544007,1624,1629,1629,1622,5219
20231023,102000,209069061,1629,1629,1629,1629,400
20231023,101900,208417461,1630,1630,1630,1630,30
20231023,101800,208368561,1630,1636,1636,1630,253
20231023,101700,207956159,1625,1622,1625,1622,2637
20231023,101600,203671886,1622,1622,1622,1622,5
20231023,101500,203663776,1621,1621,1621,1621,0
20231023,101400,203663776,1621,1621,1621,1621,1398
20231023,101300,201397618,1620,1620,1620,1620,43
20231023,101200,201327958,1620,1620,1620,1620,22
20231023,101100,201292318,1620,1622,1622,1620,6131
20231023,101000,191355013,1621,1622,1622,1621,1426
20231023,100900,189043419,1622,1624,1624,1622,2
20231023,100800,189040173,1624,1622,1624,1622,1081
20231023,100700,187284631,1624,1624,1624,1624,2
20231023,100600,187281383,1624,1624,1624,1624,10
20231023,100500,187265143,1622,1625,1625,1622,2154
20231023,100400,183768604,1628,1628,1628,1628,1
20231023,100300,183766976,1636,1635,1636,1630,3104
20231023,100200,178705848,1635,1635,1635,1635,5
20231023,100100,178697673,1635,1635,1635,1635,3
20231023,100000,178692768,1638,1638,1638,1638,0
20231023,095900,178692768,1638,1636,1638,1636,751
20231023,095800,177464112,1638,1638,1638,1638,112
20231023,095700,177280656,1638,1638,1638,1638,1
20231023,095600,177279018,1638,1638,1638,1638,31
20231023,095500,177228240,1640,1638,1640,1638,109
20231023,095400,177049590,1638,1638,1638,1638,86
20231023,095300,176908722,1638,1638,1638,1638,0
20231023,095200,176908722,1638,1638,1638,1636,203
20231023,095100,176576609,1637,1638,1638,1637,4
20231023,095000,176570060,1637,1637,1637,1637,0
20231023,094900,176570060,1637,1632,1637,1632,547
20231023,094800,175676351,1637,1637,1637,1637,3
20231023,094700,175671440,1637,1635,1637,1635,32
20231023,094600,175619095,1630,1637,1637,1628,2362
20231023,094500,171771997,1637,1637,1637,1631,2669
20231023,094400,167407183,1642,1642,1642,1642,1
20231023,094300,167405541,1643,1642,1643,1642,2004
20231023,094200,164114936,1642,1642,1642,1642,10
20231023,094100,164098516,1642,1642,1642,1642,6
20231023,094000,164088664,1642,1640,1642,1640,324
20231023,093900,163557302,1636,1636,1636,1636,4
20231023,093800,163550758,1634,1639,1639,1634,1050
20231023,093700,161834355,1639,1640,1640,1635,754
20231023,093600,160601465,1640,1630,1640,1630,6253
20231023,093500,150384807,1630,1630,1630,1630,2
20231023,093400,150381547,1621,1628,1630,1621,1949
20231023,093300,147219151,1630,1630,1630,1630,10
20231023,093200,147202851,1630,1625,1630,1614,1304
20231023,093100,145097414,1600,1611,1616,1600,8103
20231023,093000,132061017,1615,1612,1615,1612,2153
20231023,092900,128586205,1611,1611,1611,1611,12
20231023,092800,128566873,1612,1617,1617,1612,1291
20231023,092700,126479566,1612,1612,1612,1612,258
20231023,092600,126063670,1612,1612,1612,1612,444
20231023,092500,125347942,1612,1612,1612,1612,1231
20231023,092400,123363570,1616,1623,1623,1616,9118
20231023,092300,108576791,1625,1626,1626,1623,2516
20231023,092200,104490443,1630,1634,1634,1630,193
20231023,092100,104175763,1623,1616,1623,1616,40365
20231023,092000,38686052,1607,1609,1609,1607,837
20231023,091900,37340927,1609,1623,1623,1607,6997
20231023,091800,26070645,1625,1625,1625,1625,301
20231023,091700,25581520,1625,1631,1631,1625,1923
20231023,091600,22452610,1633,1635,1635,1633,217
20231023,091500,22097859,1635,1635,1635,1635,1
20231023,091400,22096224,1635,1637,1637,1635,1855
20231023,091300,19061657,1637,1637,1637,1637,0
20231023,091200,19061657,1637,1643,1643,1637,1056
20231023,091100,17326949,1636,1636,1636,1636,76
20231023,091000,17202613,1635,1635,1635,1635,305
20231023,090900,16703938,1643,1643,1643,1643,0
20231023,090800,16703938,1643,1643,1643,1643,300
20231023,090700,16211038,1643,1640,1643,1638,537
20231023,090600,15329567,1640,1640,1640,1640,307
20231023,090500,14826087,1643,1643,1643,1643,0
20231023,090400,14826087,1643,1640,1643,1640,17
20231023,090300,14798159,1640,1640,1640,1640,0
20231023,090200,14798159,1640,1633,1640,1633,2647
20231023,090100,10470514,1626,1626,1626,1626,2
20231023,090000,10467262,1618,1620,1626,1617,5987