stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194500,623385088,1903,1903,1903,1903,10183
20231016,194400,623385088,1903,1903,1903,1903,0
20231016,194300,623385088,1903,1903,1903,1903,0
20231016,194200,623385088,1903,1903,1903,1903,0
20231016,194100,623385088,1903,1903,1903,1903,0
20231016,194000,623385088,1903,1903,1903,1903,0
20231016,193900,623385088,1903,1903,1903,1903,0
20231016,193800,623385088,1903,1903,1903,1903,0
20231016,193700,623385088,1903,1903,1903,1903,0
20231016,193600,623385088,1903,1903,1903,1903,0
20231016,193500,623385088,1903,1903,1903,1903,0
20231016,193400,623385088,1903,1903,1903,1903,0
20231016,193300,623385088,1903,1903,1903,1903,0
20231016,193200,623385088,1903,1903,1903,1903,0
20231016,193100,623385088,1903,1903,1903,1903,0
20231016,193000,623385088,1903,1903,1903,1903,0
20231016,192900,623385088,1903,1903,1903,1903,0
20231016,192800,623385088,1903,1903,1903,1903,0
20231016,192700,623385088,1903,1903,1903,1903,0
20231016,192600,623385088,1903,1903,1903,1903,0
20231016,192500,623385088,1903,1903,1903,1903,0
20231016,192400,623385088,1903,1903,1903,1903,0
20231016,192300,623385088,1903,1903,1903,1903,0
20231016,192200,623385088,1903,1903,1903,1903,0
20231016,192100,623385088,1903,1903,1903,1903,0
20231016,192000,623385088,1903,1903,1903,1903,0
20231016,191900,623385088,1903,1903,1903,1903,0
20231016,191800,623385088,1903,1903,1903,1903,0
20231016,191700,623385088,1903,1903,1903,1903,0
20231016,191600,623385088,1903,1903,1903,1903,0
20231016,191500,623385088,1903,1903,1903,1903,10183
20231016,191400,623385088,1903,1903,1903,1903,0
20231016,191300,623385088,1903,1903,1903,1903,0
20231016,191200,623385088,1903,1903,1903,1903,0
20231016,191100,623385088,1903,1903,1903,1903,0
20231016,191000,623385088,1903,1903,1903,1903,0
20231016,190900,623385088,1903,1903,1903,1903,0
20231016,190800,623385088,1903,1903,1903,1903,0
20231016,190700,623385088,1903,1903,1903,1903,0
20231016,190600,623385088,1903,1903,1903,1903,0
20231016,190500,623385088,1903,1903,1903,1903,0
20231016,190400,623385088,1903,1903,1903,1903,0
20231016,190300,623385088,1903,1903,1903,1903,0
20231016,190200,623385088,1903,1903,1903,1903,0
20231016,190100,623385088,1903,1903,1903,1903,0
20231016,190000,623385088,1903,1903,1903,1903,0
20231016,185900,623385088,1903,1903,1903,1903,0
20231016,185800,623385088,1903,1903,1903,1903,0
20231016,185700,623385088,1903,1903,1903,1903,0
20231016,185600,623385088,1903,1903,1903,1903,0
20231016,185500,623385088,1903,1903,1903,1903,0
20231016,185400,623385088,1903,1903,1903,1903,0
20231016,185300,623385088,1903,1903,1903,1903,0
20231016,185200,623385088,1903,1903,1903,1903,0
20231016,185100,623385088,1903,1903,1903,1903,0
20231016,185000,623385088,1903,1903,1903,1903,0
20231016,184900,623385088,1903,1903,1903,1903,0
20231016,184800,623385088,1903,1903,1903,1903,0
20231016,184700,623385088,1903,1903,1903,1903,0
20231016,184600,623385088,1903,1903,1903,1903,0
20231016,184500,623385088,1903,1903,1903,1903,10183
20231016,184400,623385088,1903,1903,1903,1903,0
20231016,184300,623385088,1903,1903,1903,1903,0
20231016,184200,623385088,1903,1903,1903,1903,0
20231016,184100,623385088,1903,1903,1903,1903,0
20231016,184000,623385088,1903,1903,1903,1903,0
20231016,183900,623385088,1903,1903,1903,1903,0
20231016,183800,623385088,1903,1903,1903,1903,0
20231016,183700,623385088,1903,1903,1903,1903,0
20231016,183600,623385088,1903,1903,1903,1903,0
20231016,183500,623385088,1903,1903,1903,1903,0
20231016,183400,623385088,1903,1903,1903,1903,0
20231016,183300,623385088,1903,1903,1903,1903,0
20231016,183200,623385088,1903,1903,1903,1903,0
20231016,183100,623385088,1903,1903,1903,1903,0
20231016,183000,623385088,1903,1903,1903,1903,0
20231016,182900,623385088,1903,1903,1903,1903,0
20231016,182800,623385088,1903,1903,1903,1903,0
20231016,182700,623385088,1903,1903,1903,1903,0
20231016,182600,623385088,1903,1903,1903,1903,0
20231016,182500,623385088,1903,1903,1903,1903,0
20231016,182400,623385088,1903,1903,1903,1903,0
20231016,182300,623385088,1903,1903,1903,1903,0
20231016,182200,623385088,1903,1903,1903,1903,0
20231016,182100,623385088,1903,1903,1903,1903,0
20231016,182000,623385088,1903,1903,1903,1903,0
20231016,181900,623385088,1903,1903,1903,1903,0
20231016,181800,623385088,1903,1903,1903,1903,0
20231016,181700,623385088,1903,1903,1903,1903,0
20231016,181600,623385088,1903,1903,1903,1903,0
20231016,181500,623385088,1903,1903,1903,1903,10183
20231016,181400,623385088,1903,1903,1903,1903,0
20231016,181300,623385088,1903,1903,1903,1903,0
20231016,181200,623385088,1903,1903,1903,1903,0
20231016,181100,623385088,1903,1903,1903,1903,0
20231016,181000,623385088,1903,1903,1903,1903,0
20231016,180900,623385088,1903,1903,1903,1903,0
20231016,180800,623385088,1903,1903,1903,1903,0
20231016,180700,623385088,1903,1903,1903,1903,0
20231016,180600,623385088,1903,1903,1903,1903,0
20231016,180500,623385088,1903,1903,1903,1903,0
20231016,180400,623385088,1903,1903,1903,1903,0
20231016,180300,623385088,1903,1903,1903,1903,0
20231016,180200,623385088,1903,1903,1903,1903,0
20231016,180100,623385088,1903,1903,1903,1903,0
20231016,180000,623385088,1903,1903,1903,1903,0
20231016,175900,623385088,1903,1903,1903,1903,0
20231016,175800,623385088,1903,1903,1903,1903,0
20231016,175700,623385088,1903,1903,1903,1903,0
20231016,175600,623385088,1903,1903,1903,1903,0
20231016,175500,623385088,1903,1903,1903,1903,0
20231016,175400,623385088,1903,1903,1903,1903,0
20231016,175300,623385088,1903,1903,1903,1903,0
20231016,175200,623385088,1903,1903,1903,1903,0
20231016,175100,623385088,1903,1903,1903,1903,0
20231016,175000,623385088,1903,1903,1903,1903,0
20231016,174900,623385088,1903,1903,1903,1903,0
20231016,174800,623385088,1903,1903,1903,1903,0
20231016,174700,623385088,1903,1903,1903,1903,0
20231016,174600,623385088,1903,1903,1903,1903,0
20231016,174500,623385088,1903,1903,1903,1903,10183
20231016,174400,623385088,1903,1903,1903,1903,0
20231016,174300,623385088,1903,1903,1903,1903,0
20231016,174200,623385088,1903,1903,1903,1903,0
20231016,174100,623385088,1903,1903,1903,1903,0
20231016,174000,623385088,1903,1903,1903,1903,0
20231016,173900,623385088,1903,1903,1903,1903,0
20231016,173800,623385088,1903,1903,1903,1903,0
20231016,173700,623385088,1903,1903,1903,1903,0
20231016,173600,623385088,1903,1903,1903,1903,0
20231016,173500,623385088,1903,1903,1903,1903,0
20231016,173400,623385088,1903,1903,1903,1903,0
20231016,173300,623385088,1903,1903,1903,1903,0
20231016,173200,623385088,1903,1903,1903,1903,0
20231016,173100,623385088,1903,1903,1903,1903,0
20231016,173000,623385088,1903,1903,1903,1903,0
20231016,172900,623385088,1903,1903,1903,1903,0
20231016,172800,623385088,1903,1903,1903,1903,0
20231016,172700,623385088,1903,1903,1903,1903,0
20231016,172600,623385088,1903,1903,1903,1903,0
20231016,172500,623385088,1903,1903,1903,1903,0
20231016,172400,623385088,1903,1903,1903,1903,0
20231016,172300,623385088,1903,1903,1903,1903,0
20231016,172200,623385088,1903,1903,1903,1903,0
20231016,172100,623385088,1903,1903,1903,1903,0
20231016,172000,623385088,1903,1903,1903,1903,0
20231016,171900,623385088,1903,1903,1903,1903,0
20231016,171800,623385088,1903,1903,1903,1903,0
20231016,171700,623385088,1903,1903,1903,1903,0
20231016,171600,623385088,1903,1903,1903,1903,0
20231016,171500,623385088,1903,1903,1903,1903,10183
20231016,171400,623385088,1903,1903,1903,1903,0
20231016,171300,623385088,1903,1903,1903,1903,0
20231016,171200,623385088,1903,1903,1903,1903,0
20231016,171100,623385088,1903,1903,1903,1903,0
20231016,171000,623385088,1903,1903,1903,1903,0
20231016,170900,623385088,1903,1903,1903,1903,0
20231016,170800,623385088,1903,1903,1903,1903,0
20231016,170700,623385088,1903,1903,1903,1903,0
20231016,170600,623385088,1903,1903,1903,1903,0
20231016,170500,623385088,1903,1903,1903,1903,0
20231016,170400,623385088,1903,1903,1903,1903,0
20231016,170300,623385088,1903,1903,1903,1903,0
20231016,170200,623385088,1903,1903,1903,1903,0
20231016,170100,623385088,1903,1903,1903,1903,0
20231016,170000,623385088,1903,1903,1903,1903,0
20231016,165900,623385088,1903,1903,1903,1903,0
20231016,165800,623385088,1903,1903,1903,1903,0
20231016,165700,623385088,1903,1903,1903,1903,0
20231016,165600,623385088,1903,1903,1903,1903,0
20231016,165500,623385088,1903,1903,1903,1903,0
20231016,165400,623385088,1903,1903,1903,1903,0
20231016,165300,623385088,1903,1903,1903,1903,0
20231016,165200,623385088,1903,1903,1903,1903,0
20231016,165100,623385088,1903,1903,1903,1903,0
20231016,165000,623385088,1903,1903,1903,1903,0
20231016,164900,623385088,1903,1903,1903,1903,0
20231016,164800,623385088,1903,1903,1903,1903,0
20231016,164700,623385088,1903,1903,1903,1903,0
20231016,164600,623385088,1903,1903,1903,1903,0
20231016,164500,623385088,1903,1903,1903,1903,10183
20231016,164400,623385088,1903,1903,1903,1903,0
20231016,164300,623385088,1903,1903,1903,1903,0
20231016,164200,623385088,1903,1903,1903,1903,0
20231016,164100,623385088,1903,1903,1903,1903,0
20231016,164000,623385088,1903,1903,1903,1903,0
20231016,163900,623385088,1903,1903,1903,1903,0
20231016,163800,623385088,1903,1903,1903,1903,0
20231016,163700,623385088,1903,1903,1903,1903,0
20231016,163600,623385088,1903,1903,1903,1903,0
20231016,163500,623385088,1903,1903,1903,1903,0
20231016,163400,623385088,1903,1903,1903,1903,0
20231016,163300,623385088,1903,1903,1903,1903,0
20231016,163200,623385088,1903,1903,1903,1903,0
20231016,163100,623385088,1903,1903,1903,1903,0
20231016,163000,623385088,1903,1903,1903,1903,0
20231016,162900,623385088,1903,1903,1903,1903,0
20231016,162800,623385088,1903,1903,1903,1903,0
20231016,162700,623385088,1903,1903,1903,1903,0
20231016,162600,623385088,1903,1903,1903,1903,0
20231016,162500,623385088,1903,1903,1903,1903,0
20231016,162400,623385088,1903,1903,1903,1903,0
20231016,162300,623385088,1903,1903,1903,1903,0
20231016,162200,623385088,1903,1903,1903,1903,0
20231016,162100,623385088,1903,1903,1903,1903,0
20231016,162000,623385088,1903,1903,1903,1903,0
20231016,161900,623385088,1903,1903,1903,1903,0
20231016,161800,623385088,1903,1903,1903,1903,0
20231016,161700,623385088,1903,1903,1903,1903,0
20231016,161600,623385088,1903,1903,1903,1903,0
20231016,161500,623385088,1903,1903,1903,1903,10183
20231016,161400,623385088,1903,1903,1903,1903,0
20231016,161300,623385088,1903,1903,1903,1903,0
20231016,161200,623385088,1903,1903,1903,1903,0
20231016,161100,623385088,1903,1903,1903,1903,0
20231016,161000,623385088,1903,1903,1903,1903,0
20231016,160900,623385088,1903,1903,1903,1903,0
20231016,160800,623385088,1903,1903,1903,1903,0
20231016,160700,623385088,1903,1903,1903,1903,0
20231016,160600,623385088,1903,1903,1903,1903,0
20231016,160500,623385088,1903,1903,1903,1903,0
20231016,160400,623385088,1903,1903,1903,1903,0
20231016,160300,623385088,1903,1903,1903,1903,0
20231016,160200,623385088,1903,1903,1903,1903,0
20231016,160100,623385088,1903,1903,1903,1903,0
20231016,160000,623385088,1903,1903,1903,1903,0
20231016,155900,623385088,1903,1903,1903,1903,0
20231016,155800,623385088,1903,1903,1903,1903,0
20231016,155700,623385088,1903,1903,1903,1903,0
20231016,155600,623385088,1903,1903,1903,1903,0
20231016,155500,623385088,1903,1903,1903,1903,0
20231016,155400,623385088,1903,1903,1903,1903,0
20231016,155300,623385088,1903,1903,1903,1903,0
20231016,155200,623385088,1903,1903,1903,1903,0
20231016,155100,623385088,1903,1903,1903,1903,0
20231016,155000,623385088,1903,1903,1903,1903,0
20231016,154900,623385088,1903,1903,1903,1903,0
20231016,154800,623385088,1903,1903,1903,1903,0
20231016,154700,623385088,1903,1903,1903,1903,0
20231016,154600,623385088,1903,1903,1903,1903,0
20231016,154500,623385088,1903,1903,1903,1903,10183
20231016,154400,623385088,1903,1903,1903,1903,0
20231016,154300,623385088,1903,1903,1903,1903,0
20231016,154200,623385088,1903,1903,1903,1903,0
20231016,154100,623385088,1903,1903,1903,1903,0
20231016,154000,623385088,1903,1903,1903,1903,0
20231016,153900,623385088,1903,1903,1903,1903,0
20231016,153800,623385088,1903,1903,1903,1903,0
20231016,153700,623385088,1903,1903,1903,1903,0
20231016,153600,623385088,1903,1903,1903,1903,0
20231016,153500,623385088,1903,1903,1903,1903,0
20231016,153400,623385088,1903,1903,1903,1903,0
20231016,153300,623385088,1903,1903,1903,1903,0
20231016,153200,623385088,1903,1903,1903,1903,0
20231016,153100,623385088,1903,1903,1903,1903,0
20231016,153000,623385088,1903,1903,1903,1903,10183
20231016,152900,604006839,1903,1903,1903,1903,0
20231016,152800,604006839,1903,1903,1903,1903,0
20231016,152700,604006839,1903,1903,1903,1903,0
20231016,152600,604006839,1903,1903,1903,1903,0
20231016,152500,604006839,1903,1903,1903,1903,0
20231016,152400,604006839,1903,1903,1903,1903,0
20231016,152300,604006839,1903,1903,1903,1903,0
20231016,152200,604006839,1903,1903,1903,1903,0
20231016,152100,604006839,1903,1903,1903,1903,0
20231016,152000,604006839,1903,1903,1903,1903,0
20231016,151900,604006839,1903,1903,1903,1903,4554
20231016,151800,595340577,1903,1904,1904,1903,346
20231016,151700,594681816,1900,1900,1900,1900,4623
20231016,151600,585898116,1900,1903,1903,1900,8770
20231016,151500,569234245,1902,1914,1914,1902,306
20231016,151400,568651188,1908,1912,1912,1908,579
20231016,151300,567546383,1915,1916,1916,1909,209
20231016,151200,567146756,1918,1912,1919,1910,1412
20231016,151100,564447658,1920,1918,1922,1912,4013
20231016,151000,556755732,1919,1925,1925,1919,873
20231016,150900,555078002,1925,1925,1926,1921,5126
20231016,150800,545211447,1925,1922,1925,1922,914
20231016,150700,543454399,1922,1920,1923,1917,1797
20231016,150600,540005612,1929,1920,1929,1920,72
20231016,150500,539867111,1920,1919,1923,1919,82
20231016,150400,539709622,1920,1932,1933,1920,7130
20231016,150300,525999138,1932,1933,1933,1926,2750
20231016,150200,520697471,1932,1924,1935,1920,5457
20231016,150100,510171804,1924,1913,1924,1905,3311
20231016,150000,503829283,1914,1910,1914,1909,3433
20231016,145900,497270391,1909,1901,1909,1900,6496
20231016,145800,484910115,1901,1899,1901,1895,3675
20231016,145700,477929348,1897,1892,1899,1892,4956
20231016,145600,468526816,1892,1897,1897,1892,5010
20231016,145500,459047846,1897,1897,1897,1897,252
20231016,145400,458569802,1897,1897,1897,1897,100
20231016,145300,458380102,1898,1898,1898,1885,5340
20231016,145200,448281712,1897,1886,1898,1882,9144
20231016,145100,430965402,1886,1884,1889,1884,702
20231016,145000,429641372,1884,1884,1884,1884,70
20231016,144900,429509492,1887,1886,1887,1885,1934
20231016,144800,425862248,1887,1887,1887,1887,0
20231016,144700,425862248,1887,1887,1887,1887,0
20231016,144600,425862248,1887,1887,1887,1887,2
20231016,144500,425858474,1886,1887,1887,1886,18
20231016,144400,425824509,1886,1886,1886,1886,0
20231016,144300,425824509,1886,1886,1886,1886,12
20231016,144200,425801877,1886,1886,1886,1886,20
20231016,144100,425764157,1886,1886,1886,1886,38
20231016,144000,425692489,1886,1887,1887,1886,511
20231016,143900,424728250,1887,1888,1889,1887,550
20231016,143800,423689651,1889,1889,1889,1889,0
20231016,143700,423689651,1889,1889,1889,1889,0
20231016,143600,423689651,1889,1889,1889,1889,1
20231016,143500,423687762,1889,1888,1889,1888,1001
20231016,143400,421796874,1888,1890,1890,1888,29
20231016,143300,421742118,1890,1890,1890,1890,1
20231016,143200,421740228,1890,1891,1891,1890,771
20231016,143100,420282947,1892,1892,1892,1892,416
20231016,143000,419495875,1893,1895,1895,1893,2
20231016,142900,419492087,1890,1890,1890,1890,0
20231016,142800,419492087,1890,1890,1890,1890,0
20231016,142700,419492087,1890,1890,1890,1890,46
20231016,142600,419405147,1890,1891,1891,1890,614
20231016,142500,418244503,1891,1891,1891,1891,231
20231016,142400,417807682,1896,1896,1896,1896,0
20231016,142300,417807682,1896,1896,1896,1896,219
20231016,142200,417392458,1891,1891,1891,1891,1
20231016,142100,417390567,1890,1890,1890,1890,0
20231016,142000,417390567,1890,1893,1893,1890,100
20231016,141900,417201416,1893,1895,1895,1893,1215
20231016,141800,414901117,1897,1897,1897,1897,0
20231016,141700,414901117,1897,1897,1897,1897,0
20231016,141600,414901117,1897,1897,1897,1897,0
20231016,141500,414901117,1897,1894,1897,1894,771
20231016,141400,413440840,1894,1894,1894,1894,8
20231016,141300,413425688,1894,1894,1894,1894,6
20231016,141200,413414324,1897,1897,1897,1897,0
20231016,141100,413414324,1897,1895,1897,1895,5100
20231016,141000,403741432,1895,1895,1896,1895,517
20231016,140900,402761716,1895,1895,1895,1895,4
20231016,140800,402754136,1895,1893,1895,1893,337
20231016,140700,402115667,1893,1893,1893,1893,1119
20231016,140600,399997400,1893,1893,1893,1893,0
20231016,140500,399997400,1893,1893,1893,1893,169
20231016,140400,399677483,1893,1891,1893,1891,475
20231016,140300,398779028,1891,1891,1891,1891,0
20231016,140200,398779028,1891,1890,1891,1890,71
20231016,140100,398644787,1891,1891,1891,1891,1
20231016,140000,398642896,1891,1891,1891,1891,0
20231016,135900,398642896,1891,1890,1891,1890,35
20231016,135800,398576741,1891,1891,1891,1891,3
20231016,135700,398571068,1891,1892,1892,1891,251
20231016,135600,398096366,1893,1893,1893,1893,0
20231016,135500,398096366,1893,1893,1893,1893,627
20231016,135400,396909455,1896,1896,1896,1896,2
20231016,135300,396905663,1897,1897,1897,1897,0
20231016,135200,396905663,1897,1897,1897,1897,10
20231016,135100,396886693,1898,1898,1898,1898,219
20231016,135000,396471031,1898,1898,1898,1898,0
20231016,134900,396471031,1898,1898,1898,1898,2
20231016,134800,396467235,1892,1892,1892,1892,0
20231016,134700,396467235,1892,1892,1892,1892,0
20231016,134600,396467235,1892,1893,1893,1892,2521
20231016,134500,391697213,1892,1892,1892,1892,20
20231016,134400,391659373,1892,1894,1894,1892,1034
20231016,134300,389701387,1899,1899,1899,1899,0
20231016,134200,389701387,1899,1898,1899,1898,500
20231016,134100,388752344,1892,1892,1892,1892,43
20231016,134000,388670988,1891,1896,1896,1891,1284
20231016,133900,386241771,1897,1897,1897,1897,1
20231016,133800,386239874,1896,1896,1896,1896,2000
20231016,133700,382447874,1896,1896,1896,1896,248
20231016,133600,381977666,1896,1896,1896,1896,37
20231016,133500,381907514,1896,1896,1896,1896,228
20231016,133400,381475226,1896,1896,1896,1896,174
20231016,133300,381145322,1896,1896,1896,1896,1120
20231016,133200,379021802,1896,1899,1899,1896,602
20231016,133100,377880404,1896,1896,1896,1896,0
20231016,133000,377880404,1896,1896,1896,1896,0
20231016,132900,377880404,1896,1896,1896,1896,0
20231016,132800,377880404,1896,1896,1896,1896,302
20231016,132700,377307812,1899,1899,1899,1899,0
20231016,132600,377307812,1899,1899,1899,1899,188
20231016,132500,376950800,1899,1899,1899,1899,0
20231016,132400,376950800,1899,1899,1899,1899,0
20231016,132300,376950800,1899,1898,1899,1898,2000
20231016,132200,373152899,1898,1898,1898,1898,1
20231016,132100,373151001,1899,1899,1899,1899,0
20231016,132000,373151001,1899,1899,1899,1899,526
20231016,131900,372152127,1899,1898,1899,1898,219
20231016,131800,371736346,1898,1898,1898,1898,1957
20231016,131700,368021960,1900,1894,1900,1894,5626
20231016,131600,357339494,1895,1895,1895,1895,114
20231016,131500,357123464,1896,1894,1896,1894,97
20231016,131400,356939700,1894,1898,1898,1894,2003
20231016,131300,353143478,1898,1898,1898,1898,20
20231016,131200,353105518,1898,1898,1898,1898,0
20231016,131100,353105518,1898,1899,1899,1898,3278
20231016,131000,346883824,1899,1900,1900,1899,941
20231016,130900,345095942,1900,1900,1900,1900,2111
20231016,130800,341085042,1899,1898,1899,1898,89
20231016,130700,340916112,1900,1899,1900,1898,2205
20231016,130600,336726938,1899,1899,1899,1899,0
20231016,130500,336726938,1899,1899,1899,1899,0
20231016,130400,336726938,1899,1899,1899,1899,10
20231016,130300,336707948,1900,1900,1900,1900,219
20231016,130200,336291848,1900,1900,1900,1900,1418
20231016,130100,333597648,1900,1900,1900,1900,2101
20231016,130000,329605748,1900,1900,1900,1900,1078
20231016,125900,327557548,1901,1900,1901,1900,1500
20231016,125800,324707326,1903,1901,1904,1901,3014
20231016,125700,318969880,1900,1893,1900,1893,10585
20231016,125600,298895334,1893,1892,1893,1892,1715
20231016,125500,295650544,1892,1888,1892,1888,9823
20231016,125400,277082518,1888,1888,1888,1888,0
20231016,125300,277082518,1888,1888,1888,1888,159
20231016,125200,276782326,1888,1890,1890,1888,203
20231016,125100,276399056,1890,1890,1890,1890,0
20231016,125000,276399056,1890,1889,1890,1889,3133
20231016,124900,270480536,1889,1888,1889,1888,300
20231016,124800,269913936,1889,1889,1889,1889,50
20231016,124700,269819486,1888,1888,1888,1888,831
20231016,124600,268250558,1888,1888,1888,1888,207
20231016,124500,267859742,1888,1888,1888,1888,0
20231016,124400,267859742,1888,1888,1888,1888,9
20231016,124300,267842750,1888,1888,1888,1888,3
20231016,124200,267837086,1882,1882,1882,1882,0
20231016,124100,267837086,1882,1882,1882,1882,0
20231016,124000,267837086,1882,1882,1882,1882,0
20231016,123900,267837086,1882,1882,1882,1882,0
20231016,123800,267837086,1882,1882,1882,1882,0
20231016,123700,267837086,1882,1886,1886,1882,810
20231016,123600,266311214,1888,1888,1888,1888,0
20231016,123500,266311214,1888,1888,1888,1888,534
20231016,123400,265303022,1888,1888,1888,1888,0
20231016,123300,265303022,1888,1888,1888,1888,0
20231016,123200,265303022,1888,1888,1888,1888,101
20231016,123100,265112334,1888,1886,1888,1886,249
20231016,123000,264642282,1883,1883,1883,1883,0
20231016,122900,264642282,1883,1887,1887,1883,1290
20231016,122800,262211336,1888,1888,1888,1888,27
20231016,122700,262160360,1888,1888,1888,1888,0
20231016,122600,262160360,1888,1888,1888,1888,2
20231016,122500,262156584,1890,1890,1890,1890,190
20231016,122400,261797484,1891,1891,1891,1891,0
20231016,122300,261797484,1891,1891,1891,1891,0
20231016,122200,261797484,1891,1891,1891,1891,1729
20231016,122100,258527945,1891,1891,1891,1891,71
20231016,122000,258393684,1892,1892,1892,1892,1
20231016,121900,258391792,1892,1892,1892,1892,0
20231016,121800,258391792,1892,1892,1892,1892,1
20231016,121700,258389900,1892,1892,1892,1892,0
20231016,121600,258389900,1892,1892,1892,1892,0
20231016,121500,258389900,1892,1890,1892,1886,1295
20231016,121400,255945781,1890,1890,1890,1890,0
20231016,121300,255945781,1890,1890,1890,1890,53
20231016,121200,255845611,1892,1892,1892,1892,0
20231016,121100,255845611,1892,1888,1892,1888,10
20231016,121000,255826711,1886,1886,1886,1886,0
20231016,120900,255826711,1886,1886,1886,1886,4955
20231016,120800,246481581,1887,1887,1887,1887,0
20231016,120700,246481581,1887,1887,1887,1887,545
20231016,120600,245453166,1887,1887,1887,1887,0
20231016,120500,245453166,1887,1887,1887,1887,0
20231016,120400,245453166,1887,1887,1887,1887,259
20231016,120300,244964433,1886,1886,1886,1886,0
20231016,120200,244964433,1886,1886,1886,1886,0
20231016,120100,244964433,1886,1886,1886,1886,0
20231016,120000,244964433,1886,1886,1886,1886,1
20231016,115900,244962547,1893,1887,1893,1887,319
20231016,115800,244359280,1886,1886,1886,1886,0
20231016,115700,244359280,1886,1886,1886,1886,100
20231016,115600,244170680,1887,1887,1887,1887,1340
20231016,115500,241642100,1887,1886,1887,1886,80
20231016,115400,241491190,1887,1887,1887,1887,230
20231016,115300,241057180,1888,1888,1888,1888,7
20231016,115200,241043964,1888,1888,1888,1888,0
20231016,115100,241043964,1888,1888,1888,1888,50
20231016,115000,240949564,1889,1889,1889,1889,0
20231016,114900,240949564,1889,1889,1889,1889,2
20231016,114800,240945786,1889,1890,1890,1889,301
20231016,114700,240377190,1894,1894,1894,1894,1
20231016,114600,240375296,1894,1894,1894,1894,0
20231016,114500,240375296,1894,1894,1894,1894,61
20231016,114400,240259762,1894,1894,1894,1894,182
20231016,114300,239915054,1895,1894,1895,1894,219
20231016,114200,239500120,1890,1890,1890,1890,0
20231016,114100,239500120,1890,1890,1890,1890,75
20231016,114000,239358370,1892,1892,1892,1892,27
20231016,113900,239307286,1890,1890,1890,1890,20
20231016,113800,239269486,1895,1895,1895,1895,0
20231016,113700,239269486,1895,1895,1895,1895,0
20231016,113600,239269486,1895,1889,1895,1889,11
20231016,113500,239248701,1889,1889,1889,1889,0
20231016,113400,239248701,1889,1889,1889,1889,0
20231016,113300,239248701,1889,1891,1891,1889,500
20231016,113200,238303801,1895,1895,1895,1895,114
20231016,113100,238087771,1896,1896,1896,1896,10
20231016,113000,238068811,1896,1896,1896,1896,0
20231016,112900,238068811,1896,1896,1896,1896,202
20231016,112800,237685819,1889,1893,1896,1889,2635
20231016,112700,232697054,1893,1891,1893,1891,3300
20231016,112600,226452801,1891,1889,1891,1889,1979
20231016,112500,222713297,1887,1886,1887,1886,1010
20231016,112400,220808427,1888,1888,1888,1888,0
20231016,112300,220808427,1888,1888,1888,1888,0
20231016,112200,220808427,1888,1888,1888,1888,1129
20231016,112100,218676875,1884,1884,1884,1884,0
20231016,112000,218676875,1884,1884,1884,1884,0
20231016,111900,218676875,1884,1884,1884,1884,100
20231016,111800,218488475,1884,1885,1885,1884,140
20231016,111700,218224675,1885,1885,1885,1885,1431
20231016,111600,215527240,1885,1885,1885,1885,550
20231016,111500,214490490,1886,1886,1887,1886,1083
20231016,111400,212447949,1886,1886,1886,1886,0
20231016,111300,212447949,1886,1886,1886,1886,0
20231016,111200,212447949,1886,1886,1886,1886,0
20231016,111100,212447949,1886,1887,1887,1886,674
20231016,111000,211176495,1886,1886,1886,1886,0
20231016,110900,211176495,1886,1887,1887,1886,501
20231016,110800,210231109,1887,1887,1887,1887,101
20231016,110700,210040522,1887,1887,1887,1886,165
20231016,110600,209729327,1886,1886,1886,1886,0
20231016,110500,209729327,1886,1886,1886,1886,0
20231016,110400,209729327,1886,1886,1886,1886,543
20231016,110300,208705229,1887,1887,1887,1887,343
20231016,110200,208057988,1887,1887,1887,1887,69
20231016,110100,207927785,1887,1887,1887,1887,81
20231016,110000,207774938,1887,1888,1888,1887,895
20231016,105900,206085597,1888,1891,1891,1888,151
20231016,105800,205800506,1891,1891,1891,1891,559
20231016,105700,204743437,1892,1892,1892,1892,1
20231016,105600,204741545,1888,1888,1888,1888,1000
20231016,105500,202853545,1892,1888,1892,1888,638
20231016,105400,201648195,1888,1888,1888,1888,88
20231016,105300,201482051,1888,1889,1889,1888,500
20231016,105200,200537961,1890,1890,1890,1890,10
20231016,105100,200519061,1888,1888,1888,1888,0
20231016,105000,200519061,1888,1888,1888,1888,1200
20231016,104900,198253461,1889,1890,1890,1889,1293
20231016,104800,195810334,1893,1893,1893,1893,0
20231016,104700,195810334,1893,1893,1893,1893,0
20231016,104600,195810334,1893,1893,1893,1893,0
20231016,104500,195810334,1893,1893,1893,1893,0
20231016,104400,195810334,1893,1892,1893,1892,115
20231016,104300,195592739,1893,1893,1893,1893,0
20231016,104200,195592739,1893,1893,1893,1893,0
20231016,104100,195592739,1893,1893,1893,1893,0
20231016,104000,195592739,1893,1893,1893,1893,10
20231016,103900,195573809,1894,1890,1894,1890,219
20231016,103800,195159027,1890,1892,1892,1890,2573
20231016,103700,190294876,1895,1895,1896,1893,1234
20231016,103600,187956981,1896,1896,1896,1896,0
20231016,103500,187956981,1896,1896,1896,1896,0
20231016,103400,187956981,1896,1896,1896,1896,0
20231016,103300,187956981,1896,1896,1896,1896,2
20231016,103200,187953189,1895,1895,1895,1895,1283
20231016,103100,185521904,1895,1895,1895,1895,0
20231016,103000,185521904,1895,1895,1895,1895,27
20231016,102900,185470739,1895,1895,1895,1895,0
20231016,102800,185470739,1895,1895,1895,1895,0
20231016,102700,185470739,1895,1895,1895,1895,0
20231016,102600,185470739,1895,1895,1895,1895,0
20231016,102500,185470739,1895,1895,1895,1895,1
20231016,102400,185468844,1890,1890,1890,1890,1
20231016,102300,185466954,1890,1890,1896,1890,3858
20231016,102200,178168536,1890,1890,1890,1890,5
20231016,102100,178159086,1890,1889,1890,1888,843
20231016,102000,176566976,1888,1888,1888,1888,0
20231016,101900,176566976,1888,1888,1888,1888,0
20231016,101800,176566976,1888,1888,1888,1888,9
20231016,101700,176549984,1888,1888,1888,1888,628
20231016,101600,175364320,1888,1888,1888,1888,198
20231016,101500,174990496,1890,1890,1890,1890,0
20231016,101400,174990496,1890,1890,1890,1890,0
20231016,101300,174990496,1890,1890,1890,1890,0
20231016,101200,174990496,1890,1890,1890,1890,278
20231016,101100,174465076,1891,1890,1891,1890,460
20231016,101000,173595675,1890,1890,1890,1890,0
20231016,100900,173595675,1890,1890,1890,1890,500
20231016,100800,172650675,1891,1891,1891,1891,0
20231016,100700,172650675,1891,1890,1891,1890,219
20231016,100600,172236657,1888,1888,1888,1888,279
20231016,100500,171709905,1889,1890,1890,1889,16
20231016,100400,171679671,1890,1890,1890,1890,5
20231016,100300,171670221,1891,1889,1891,1889,227
20231016,100200,171241416,1889,1891,1891,1889,13
20231016,100100,171216835,1891,1891,1891,1891,26
20231016,100000,171167669,1891,1891,1891,1891,1
20231016,095900,171165778,1890,1889,1890,1889,999
20231016,095800,169278197,1890,1890,1890,1890,0
20231016,095700,169278197,1890,1890,1890,1890,0
20231016,095600,169278197,1890,1890,1890,1890,0
20231016,095500,169278197,1890,1889,1890,1889,1311
20231016,095400,166800463,1890,1881,1890,1881,2
20231016,095300,166796692,1892,1892,1892,1892,0
20231016,095200,166796692,1892,1892,1892,1892,0
20231016,095100,166796692,1892,1881,1892,1880,5221
20231016,095000,156978568,1882,1882,1882,1882,149
20231016,094900,156698150,1882,1884,1893,1882,25
20231016,094800,156651087,1882,1882,1895,1880,2255
20231016,094700,152410814,1895,1895,1895,1895,1
20231016,094600,152408919,1882,1884,1884,1882,2018
20231016,094500,148609409,1897,1897,1897,1897,299
20231016,094400,148042206,1901,1901,1901,1901,0
20231016,094300,148042206,1901,1883,1901,1883,501
20231016,094200,147092382,1883,1883,1883,1883,0
20231016,094100,147092382,1883,1886,1886,1883,4495
20231016,094000,138623177,1886,1886,1887,1886,2823
20231016,093900,133298399,1887,1890,1890,1887,2531
20231016,093800,128515940,1894,1894,1894,1894,515
20231016,093700,127540530,1894,1894,1894,1886,2553
20231016,093600,122725097,1894,1888,1894,1887,615
20231016,093500,121564570,1887,1887,1887,1887,100
20231016,093400,121375870,1890,1890,1890,1890,0
20231016,093300,121375870,1890,1890,1890,1890,184
20231016,093200,121028110,1890,1888,1890,1888,2995
20231016,093100,115373342,1888,1888,1888,1888,275
20231016,093000,114854142,1888,1888,1888,1888,1
20231016,092900,114852254,1883,1883,1883,1883,2700
20231016,092800,109768154,1883,1884,1884,1883,700
20231016,092700,108449827,1886,1886,1886,1886,0
20231016,092600,108449827,1886,1886,1886,1886,40
20231016,092500,108374387,1886,1884,1886,1884,12
20231016,092400,108351767,1884,1885,1886,1884,2887
20231016,092300,102910340,1885,1885,1885,1885,20
20231016,092200,102872640,1885,1884,1885,1884,787
20231016,092100,101389345,1884,1885,1885,1884,7630
20231016,092000,87012687,1885,1889,1889,1885,1066
20231016,091900,85001141,1889,1889,1889,1889,1
20231016,091800,84999252,1890,1890,1890,1890,393
20231016,091700,84256482,1890,1895,1895,1890,192
20231016,091600,83893347,1895,1897,1897,1895,1027
20231016,091500,81947172,1900,1900,1900,1900,10
20231016,091400,81928172,1900,1900,1900,1900,273
20231016,091300,81409472,1900,1900,1900,1896,292
20231016,091200,80854753,1901,1901,1902,1901,47
20231016,091100,80765391,1900,1900,1900,1900,0
20231016,091000,80765391,1900,1887,1900,1887,2336
20231016,090900,76348272,1885,1885,1885,1885,1
20231016,090800,76346387,1884,1884,1884,1884,0
20231016,090700,76346387,1884,1884,1884,1884,0
20231016,090600,76346387,1884,1882,1884,1882,4212
20231016,090500,68414059,1872,1873,1877,1868,6365
20231016,090400,56500371,1876,1877,1877,1871,6666
20231016,090300,44015808,1878,1885,1885,1878,10668
20231016,090200,23938770,1890,1889,1890,1889,2911
20231016,090100,18438891,1885,1889,1891,1881,3259
20231016,090000,12293025,1895,1902,1902,1895,6464