stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194400,685212769,1839,1839,1839,1839,21381
20231023,194300,685212769,1839,1839,1839,1839,0
20231023,194200,685212769,1839,1839,1839,1839,0
20231023,194100,685212769,1839,1839,1839,1839,0
20231023,194000,685212769,1839,1839,1839,1839,0
20231023,193900,685212769,1839,1839,1839,1839,0
20231023,193800,685212769,1839,1839,1839,1839,0
20231023,193700,685212769,1839,1839,1839,1839,0
20231023,193600,685212769,1839,1839,1839,1839,0
20231023,193500,685212769,1839,1839,1839,1839,0
20231023,193400,685212769,1839,1839,1839,1839,0
20231023,193300,685212769,1839,1839,1839,1839,0
20231023,193200,685212769,1839,1839,1839,1839,0
20231023,193100,685212769,1839,1839,1839,1839,0
20231023,193000,685212769,1839,1839,1839,1839,0
20231023,192900,685212769,1839,1839,1839,1839,0
20231023,192800,685212769,1839,1839,1839,1839,0
20231023,192700,685212769,1839,1839,1839,1839,0
20231023,192600,685212769,1839,1839,1839,1839,0
20231023,192500,685212769,1839,1839,1839,1839,0
20231023,192400,685212769,1839,1839,1839,1839,0
20231023,192300,685212769,1839,1839,1839,1839,0
20231023,192200,685212769,1839,1839,1839,1839,0
20231023,192100,685212769,1839,1839,1839,1839,0
20231023,192000,685212769,1839,1839,1839,1839,0
20231023,191900,685212769,1839,1839,1839,1839,0
20231023,191800,685212769,1839,1839,1839,1839,0
20231023,191700,685212769,1839,1839,1839,1839,0
20231023,191600,685212769,1839,1839,1839,1839,0
20231023,191500,685212769,1839,1839,1839,1839,0
20231023,191400,685212769,1839,1839,1839,1839,21381
20231023,191300,685212769,1839,1839,1839,1839,0
20231023,191200,685212769,1839,1839,1839,1839,0
20231023,191100,685212769,1839,1839,1839,1839,0
20231023,191000,685212769,1839,1839,1839,1839,0
20231023,190900,685212769,1839,1839,1839,1839,0
20231023,190800,685212769,1839,1839,1839,1839,0
20231023,190700,685212769,1839,1839,1839,1839,0
20231023,190600,685212769,1839,1839,1839,1839,0
20231023,190500,685212769,1839,1839,1839,1839,0
20231023,190400,685212769,1839,1839,1839,1839,0
20231023,190300,685212769,1839,1839,1839,1839,0
20231023,190200,685212769,1839,1839,1839,1839,0
20231023,190100,685212769,1839,1839,1839,1839,0
20231023,190000,685212769,1839,1839,1839,1839,0
20231023,185900,685212769,1839,1839,1839,1839,0
20231023,185800,685212769,1839,1839,1839,1839,0
20231023,185700,685212769,1839,1839,1839,1839,0
20231023,185600,685212769,1839,1839,1839,1839,0
20231023,185500,685212769,1839,1839,1839,1839,0
20231023,185400,685212769,1839,1839,1839,1839,0
20231023,185300,685212769,1839,1839,1839,1839,0
20231023,185200,685212769,1839,1839,1839,1839,0
20231023,185100,685212769,1839,1839,1839,1839,0
20231023,185000,685212769,1839,1839,1839,1839,0
20231023,184900,685212769,1839,1839,1839,1839,0
20231023,184800,685212769,1839,1839,1839,1839,0
20231023,184700,685212769,1839,1839,1839,1839,0
20231023,184600,685212769,1839,1839,1839,1839,0
20231023,184500,685212769,1839,1839,1839,1839,0
20231023,184400,685212769,1839,1839,1839,1839,21381
20231023,184300,685212769,1839,1839,1839,1839,0
20231023,184200,685212769,1839,1839,1839,1839,0
20231023,184100,685212769,1839,1839,1839,1839,0
20231023,184000,685212769,1839,1839,1839,1839,0
20231023,183900,685212769,1839,1839,1839,1839,0
20231023,183800,685212769,1839,1839,1839,1839,0
20231023,183700,685212769,1839,1839,1839,1839,0
20231023,183600,685212769,1839,1839,1839,1839,0
20231023,183500,685212769,1839,1839,1839,1839,0
20231023,183400,685212769,1839,1839,1839,1839,0
20231023,183300,685212769,1839,1839,1839,1839,0
20231023,183200,685212769,1839,1839,1839,1839,0
20231023,183100,685212769,1839,1839,1839,1839,0
20231023,183000,685212769,1839,1839,1839,1839,0
20231023,182900,685212769,1839,1839,1839,1839,0
20231023,182800,685212769,1839,1839,1839,1839,0
20231023,182700,685212769,1839,1839,1839,1839,0
20231023,182600,685212769,1839,1839,1839,1839,0
20231023,182500,685212769,1839,1839,1839,1839,0
20231023,182400,685212769,1839,1839,1839,1839,0
20231023,182300,685212769,1839,1839,1839,1839,0
20231023,182200,685212769,1839,1839,1839,1839,0
20231023,182100,685212769,1839,1839,1839,1839,0
20231023,182000,685212769,1839,1839,1839,1839,0
20231023,181900,685212769,1839,1839,1839,1839,0
20231023,181800,685212769,1839,1839,1839,1839,0
20231023,181700,685212769,1839,1839,1839,1839,0
20231023,181600,685212769,1839,1839,1839,1839,0
20231023,181500,685212769,1839,1839,1839,1839,0
20231023,181400,685212769,1839,1839,1839,1839,21381
20231023,181300,685212769,1839,1839,1839,1839,0
20231023,181200,685212769,1839,1839,1839,1839,0
20231023,181100,685212769,1839,1839,1839,1839,0
20231023,181000,685212769,1839,1839,1839,1839,0
20231023,180900,685212769,1839,1839,1839,1839,0
20231023,180800,685212769,1839,1839,1839,1839,0
20231023,180700,685212769,1839,1839,1839,1839,0
20231023,180600,685212769,1839,1839,1839,1839,0
20231023,180500,685212769,1839,1839,1839,1839,0
20231023,180400,685212769,1839,1839,1839,1839,0
20231023,180300,685212769,1839,1839,1839,1839,0
20231023,180200,685212769,1839,1839,1839,1839,0
20231023,180100,685212769,1839,1839,1839,1839,0
20231023,180000,685212769,1839,1839,1839,1839,0
20231023,175900,685212769,1839,1839,1839,1839,0
20231023,175800,685212769,1839,1839,1839,1839,0
20231023,175700,685212769,1839,1839,1839,1839,0
20231023,175600,685212769,1839,1839,1839,1839,0
20231023,175500,685212769,1839,1839,1839,1839,0
20231023,175400,685212769,1839,1839,1839,1839,0
20231023,175300,685212769,1839,1839,1839,1839,0
20231023,175200,685212769,1839,1839,1839,1839,0
20231023,175100,685212769,1839,1839,1839,1839,0
20231023,175000,685212769,1839,1839,1839,1839,0
20231023,174900,685212769,1839,1839,1839,1839,0
20231023,174800,685212769,1839,1839,1839,1839,0
20231023,174700,685212769,1839,1839,1839,1839,0
20231023,174600,685212769,1839,1839,1839,1839,0
20231023,174500,685212769,1839,1839,1839,1839,0
20231023,174400,685212769,1839,1839,1839,1839,21381
20231023,174300,685212769,1839,1839,1839,1839,0
20231023,174200,685212769,1839,1839,1839,1839,0
20231023,174100,685212769,1839,1839,1839,1839,0
20231023,174000,685212769,1839,1839,1839,1839,0
20231023,173900,685212769,1839,1839,1839,1839,0
20231023,173800,685212769,1839,1839,1839,1839,0
20231023,173700,685212769,1839,1839,1839,1839,0
20231023,173600,685212769,1839,1839,1839,1839,0
20231023,173500,685212769,1839,1839,1839,1839,0
20231023,173400,685212769,1839,1839,1839,1839,0
20231023,173300,685212769,1839,1839,1839,1839,0
20231023,173200,685212769,1839,1839,1839,1839,0
20231023,173100,685212769,1839,1839,1839,1839,0
20231023,173000,685212769,1839,1839,1839,1839,0
20231023,172900,685212769,1839,1839,1839,1839,0
20231023,172800,685212769,1839,1839,1839,1839,0
20231023,172700,685212769,1839,1839,1839,1839,0
20231023,172600,685212769,1839,1839,1839,1839,0
20231023,172500,685212769,1839,1839,1839,1839,0
20231023,172400,685212769,1839,1839,1839,1839,0
20231023,172300,685212769,1839,1839,1839,1839,0
20231023,172200,685212769,1839,1839,1839,1839,0
20231023,172100,685212769,1839,1839,1839,1839,0
20231023,172000,685212769,1839,1839,1839,1839,0
20231023,171900,685212769,1839,1839,1839,1839,0
20231023,171800,685212769,1839,1839,1839,1839,0
20231023,171700,685212769,1839,1839,1839,1839,0
20231023,171600,685212769,1839,1839,1839,1839,0
20231023,171500,685212769,1839,1839,1839,1839,0
20231023,171400,685212769,1839,1839,1839,1839,21381
20231023,171300,685212769,1839,1839,1839,1839,0
20231023,171200,685212769,1839,1839,1839,1839,0
20231023,171100,685212769,1839,1839,1839,1839,0
20231023,171000,685212769,1839,1839,1839,1839,0
20231023,170900,685212769,1839,1839,1839,1839,0
20231023,170800,685212769,1839,1839,1839,1839,0
20231023,170700,685212769,1839,1839,1839,1839,0
20231023,170600,685212769,1839,1839,1839,1839,0
20231023,170500,685212769,1839,1839,1839,1839,0
20231023,170400,685212769,1839,1839,1839,1839,0
20231023,170300,685212769,1839,1839,1839,1839,0
20231023,170200,685212769,1839,1839,1839,1839,0
20231023,170100,685212769,1839,1839,1839,1839,0
20231023,170000,685212769,1839,1839,1839,1839,0
20231023,165900,685212769,1839,1839,1839,1839,0
20231023,165800,685212769,1839,1839,1839,1839,0
20231023,165700,685212769,1839,1839,1839,1839,0
20231023,165600,685212769,1839,1839,1839,1839,0
20231023,165500,685212769,1839,1839,1839,1839,0
20231023,165400,685212769,1839,1839,1839,1839,0
20231023,165300,685212769,1839,1839,1839,1839,0
20231023,165200,685212769,1839,1839,1839,1839,0
20231023,165100,685212769,1839,1839,1839,1839,0
20231023,165000,685212769,1839,1839,1839,1839,0
20231023,164900,685212769,1839,1839,1839,1839,0
20231023,164800,685212769,1839,1839,1839,1839,0
20231023,164700,685212769,1839,1839,1839,1839,0
20231023,164600,685212769,1839,1839,1839,1839,0
20231023,164500,685212769,1839,1839,1839,1839,0
20231023,164400,685212769,1839,1839,1839,1839,21381
20231023,164300,685212769,1839,1839,1839,1839,0
20231023,164200,685212769,1839,1839,1839,1839,0
20231023,164100,685212769,1839,1839,1839,1839,0
20231023,164000,685212769,1839,1839,1839,1839,0
20231023,163900,685212769,1839,1839,1839,1839,0
20231023,163800,685212769,1839,1839,1839,1839,0
20231023,163700,685212769,1839,1839,1839,1839,0
20231023,163600,685212769,1839,1839,1839,1839,0
20231023,163500,685212769,1839,1839,1839,1839,0
20231023,163400,685212769,1839,1839,1839,1839,0
20231023,163300,685212769,1839,1839,1839,1839,0
20231023,163200,685212769,1839,1839,1839,1839,0
20231023,163100,685212769,1839,1839,1839,1839,0
20231023,163000,685212769,1839,1839,1839,1839,0
20231023,162900,685212769,1839,1839,1839,1839,0
20231023,162800,685212769,1839,1839,1839,1839,0
20231023,162700,685212769,1839,1839,1839,1839,0
20231023,162600,685212769,1839,1839,1839,1839,0
20231023,162500,685212769,1839,1839,1839,1839,0
20231023,162400,685212769,1839,1839,1839,1839,0
20231023,162300,685212769,1839,1839,1839,1839,0
20231023,162200,685212769,1839,1839,1839,1839,0
20231023,162100,685212769,1839,1839,1839,1839,0
20231023,162000,685212769,1839,1839,1839,1839,0
20231023,161900,685212769,1839,1839,1839,1839,0
20231023,161800,685212769,1839,1839,1839,1839,0
20231023,161700,685212769,1839,1839,1839,1839,0
20231023,161600,685212769,1839,1839,1839,1839,0
20231023,161500,685212769,1839,1839,1839,1839,0
20231023,161400,685212769,1839,1839,1839,1839,21381
20231023,161300,685212769,1839,1839,1839,1839,0
20231023,161200,685212769,1839,1839,1839,1839,0
20231023,161100,685212769,1839,1839,1839,1839,0
20231023,161000,685212769,1839,1839,1839,1839,0
20231023,160900,685212769,1839,1839,1839,1839,0
20231023,160800,685212769,1839,1839,1839,1839,0
20231023,160700,685212769,1839,1839,1839,1839,0
20231023,160600,685212769,1839,1839,1839,1839,0
20231023,160500,685212769,1839,1839,1839,1839,0
20231023,160400,685212769,1839,1839,1839,1839,0
20231023,160300,685212769,1839,1839,1839,1839,0
20231023,160200,685212769,1839,1839,1839,1839,0
20231023,160100,685212769,1839,1839,1839,1839,0
20231023,160000,685212769,1839,1839,1839,1839,0
20231023,155900,685212769,1839,1839,1839,1839,0
20231023,155800,685212769,1839,1839,1839,1839,0
20231023,155700,685212769,1839,1839,1839,1839,0
20231023,155600,685212769,1839,1839,1839,1839,0
20231023,155500,685212769,1839,1839,1839,1839,0
20231023,155400,685212769,1839,1839,1839,1839,0
20231023,155300,685212769,1839,1839,1839,1839,0
20231023,155200,685212769,1839,1839,1839,1839,0
20231023,155100,685212769,1839,1839,1839,1839,0
20231023,155000,685212769,1839,1839,1839,1839,0
20231023,154900,685212769,1839,1839,1839,1839,0
20231023,154800,685212769,1839,1839,1839,1839,0
20231023,154700,685212769,1839,1839,1839,1839,0
20231023,154600,685212769,1839,1839,1839,1839,0
20231023,154500,685212769,1839,1839,1839,1839,0
20231023,154400,685212769,1839,1839,1839,1839,21381
20231023,154300,685212769,1839,1839,1839,1839,0
20231023,154200,685212769,1839,1839,1839,1839,0
20231023,154100,685212769,1839,1839,1839,1839,0
20231023,154000,685212769,1839,1839,1839,1839,0
20231023,153900,685212769,1839,1839,1839,1839,0
20231023,153800,685212769,1839,1839,1839,1839,0
20231023,153700,685212769,1839,1839,1839,1839,0
20231023,153600,685212769,1839,1839,1839,1839,0
20231023,153500,685212769,1839,1839,1839,1839,0
20231023,153400,685212769,1839,1839,1839,1839,0
20231023,153300,685212769,1839,1839,1839,1839,0
20231023,153200,685212769,1839,1839,1839,1839,0
20231023,153100,685212769,1839,1839,1839,1839,0
20231023,153000,685212769,1839,1839,1839,1839,21381
20231023,152900,645893110,1809,1809,1809,1809,0
20231023,152800,645893110,1809,1809,1809,1809,0
20231023,152700,645893110,1809,1809,1809,1809,0
20231023,152600,645893110,1809,1809,1809,1809,0
20231023,152500,645893110,1809,1809,1809,1809,0
20231023,152400,645893110,1809,1809,1809,1809,0
20231023,152300,645893110,1809,1809,1809,1809,0
20231023,152200,645893110,1809,1809,1809,1809,0
20231023,152100,645893110,1809,1809,1809,1809,0
20231023,152000,645893110,1809,1809,1809,1809,0
20231023,151900,645893110,1809,1820,1820,1809,1003
20231023,151800,644077378,1818,1817,1818,1817,205
20231023,151700,643704691,1818,1818,1818,1818,308
20231023,151600,643144747,1815,1813,1815,1813,130
20231023,151500,642908947,1809,1809,1809,1809,0
20231023,151400,642908947,1809,1809,1809,1809,0
20231023,151300,642908947,1809,1809,1809,1809,0
20231023,151200,642908947,1809,1810,1810,1809,1992
20231023,151100,639304939,1809,1809,1809,1809,0
20231023,151000,639304939,1809,1810,1815,1809,102
20231023,150900,639119820,1809,1810,1815,1809,1165
20231023,150800,637010595,1809,1809,1809,1809,327
20231023,150700,636419052,1809,1809,1809,1809,1
20231023,150600,636417243,1806,1806,1806,1806,0
20231023,150500,636417243,1806,1813,1813,1806,7605
20231023,150400,622656854,1820,1812,1820,1812,629
20231023,150300,621517098,1811,1811,1811,1811,7000
20231023,150200,608840098,1811,1815,1815,1811,6920
20231023,150100,596297047,1814,1816,1816,1814,6541
20231023,150000,584425326,1816,1816,1816,1816,0
20231023,145900,584425326,1816,1816,1816,1816,0
20231023,145800,584425326,1816,1816,1816,1816,100
20231023,145700,584243726,1816,1816,1816,1816,600
20231023,145600,583154126,1816,1816,1816,1816,500
20231023,145500,582246126,1820,1820,1820,1820,2
20231023,145400,582242486,1820,1820,1820,1820,150
20231023,145300,581969486,1815,1815,1815,1815,115
20231023,145200,581760761,1815,1815,1815,1815,150
20231023,145100,581488511,1814,1814,1814,1814,1500
20231023,145000,578767511,1814,1815,1815,1814,4069
20231023,144900,571382490,1815,1815,1815,1815,1000
20231023,144800,569567490,1815,1815,1815,1815,500
20231023,144700,568659990,1815,1815,1815,1815,27
20231023,144600,568610985,1815,1815,1815,1815,1758
20231023,144500,565420215,1818,1818,1818,1818,0
20231023,144400,565420215,1818,1818,1818,1818,0
20231023,144300,565420215,1818,1818,1818,1818,0
20231023,144200,565420215,1818,1818,1818,1818,28
20231023,144100,565369311,1818,1818,1818,1818,397
20231023,144000,564647565,1818,1818,1818,1818,11
20231023,143900,564627567,1818,1818,1818,1818,10
20231023,143800,564609387,1818,1818,1818,1818,20
20231023,143700,564573027,1818,1818,1818,1818,0
20231023,143600,564573027,1818,1817,1818,1814,2051
20231023,143500,560850252,1818,1818,1818,1818,20
20231023,143400,560813892,1818,1819,1819,1818,13
20231023,143300,560790250,1819,1819,1819,1819,0
20231023,143200,560790250,1819,1819,1819,1819,0
20231023,143100,560790250,1819,1819,1819,1819,0
20231023,143000,560790250,1819,1819,1819,1819,0
20231023,142900,560790250,1819,1819,1819,1819,2
20231023,142800,560786612,1819,1819,1819,1819,76
20231023,142700,560648368,1819,1819,1819,1819,33
20231023,142600,560588341,1819,1816,1819,1816,9
20231023,142500,560571973,1815,1815,1815,1815,0
20231023,142400,560571973,1815,1815,1815,1815,0
20231023,142300,560571973,1815,1815,1815,1815,0
20231023,142200,560571973,1815,1815,1815,1815,0
20231023,142100,560571973,1815,1815,1815,1815,7
20231023,142000,560559268,1815,1815,1815,1815,0
20231023,141900,560559268,1815,1816,1816,1815,1150
20231023,141800,558471018,1816,1816,1816,1816,1474
20231023,141700,555794234,1816,1816,1816,1816,0
20231023,141600,555794234,1816,1816,1816,1816,50
20231023,141500,555703434,1813,1813,1813,1813,0
20231023,141400,555703434,1813,1815,1815,1813,10000
20231023,141300,537568602,1815,1815,1815,1815,916
20231023,141200,535906062,1815,1820,1820,1815,19084
20231023,141100,501255151,1821,1820,1821,1820,54
20231023,141000,501156844,1816,1816,1816,1816,0
20231023,140900,501156844,1816,1816,1816,1816,0
20231023,140800,501156844,1816,1816,1816,1816,0
20231023,140700,501156844,1816,1816,1816,1816,0
20231023,140600,501156844,1816,1816,1816,1816,0
20231023,140500,501156844,1816,1816,1816,1816,0
20231023,140400,501156844,1816,1816,1816,1816,2247
20231023,140300,497076292,1815,1818,1818,1815,12755
20231023,140200,473904974,1818,1818,1818,1818,1010
20231023,140100,472068794,1818,1818,1818,1818,0
20231023,140000,472068794,1818,1818,1818,1818,0
20231023,135900,472068794,1818,1818,1818,1818,0
20231023,135800,472068794,1818,1818,1818,1818,1
20231023,135700,472066976,1818,1818,1818,1818,0
20231023,135600,472066976,1818,1818,1818,1818,514
20231023,135500,471132524,1817,1817,1817,1817,1
20231023,135400,471130707,1817,1817,1817,1817,2522
20231023,135300,466548233,1817,1817,1817,1817,63
20231023,135200,466433762,1817,1817,1817,1817,3385
20231023,135100,460283217,1818,1817,1818,1817,2511
20231023,135000,455720729,1818,1818,1818,1818,320
20231023,134900,455138969,1818,1819,1819,1818,3929
20231023,134800,447995732,1819,1819,1819,1819,600
20231023,134700,446904332,1820,1821,1821,1820,19
20231023,134600,446869751,1822,1822,1822,1822,0
20231023,134500,446869751,1822,1822,1822,1822,216
20231023,134400,446476199,1822,1822,1822,1822,5041
20231023,134300,437291497,1822,1822,1822,1822,58
20231023,134200,437185821,1822,1819,1822,1819,163
20231023,134100,436889321,1819,1819,1819,1819,238
20231023,134000,436456399,1819,1819,1819,1819,300
20231023,133900,435910699,1818,1818,1818,1818,0
20231023,133800,435910699,1818,1818,1818,1818,0
20231023,133700,435910699,1818,1818,1818,1818,0
20231023,133600,435910699,1818,1818,1818,1818,0
20231023,133500,435910699,1818,1818,1818,1818,0
20231023,133400,435910699,1818,1818,1818,1818,0
20231023,133300,435910699,1818,1818,1818,1818,0
20231023,133200,435910699,1818,1818,1818,1818,0
20231023,133100,435910699,1818,1818,1818,1818,0
20231023,133000,435910699,1818,1823,1823,1818,700
20231023,132900,434636978,1822,1822,1822,1822,10
20231023,132800,434618758,1823,1823,1823,1823,1
20231023,132700,434616935,1823,1823,1823,1823,0
20231023,132600,434616935,1823,1823,1823,1823,0
20231023,132500,434616935,1823,1823,1823,1823,581
20231023,132400,433557772,1822,1822,1822,1822,0
20231023,132300,433557772,1822,1822,1822,1822,0
20231023,132200,433557772,1822,1822,1822,1822,1
20231023,132100,433555950,1822,1822,1822,1822,2993
20231023,132000,428102704,1817,1817,1817,1817,0
20231023,131900,428102704,1817,1817,1817,1817,0
20231023,131800,428102704,1817,1817,1817,1817,0
20231023,131700,428102704,1817,1817,1817,1817,0
20231023,131600,428102704,1817,1822,1822,1817,2
20231023,131500,428099065,1818,1822,1822,1818,3
20231023,131400,428093603,1817,1817,1817,1817,1
20231023,131300,428091786,1817,1817,1817,1817,0
20231023,131200,428091786,1817,1817,1817,1817,0
20231023,131100,428091786,1817,1817,1817,1817,500
20231023,131000,427183286,1816,1817,1817,1816,4
20231023,130900,427176021,1816,1816,1816,1816,0
20231023,130800,427176021,1816,1816,1816,1816,0
20231023,130700,427176021,1816,1818,1818,1816,4000
20231023,130600,419908559,1818,1818,1818,1818,0
20231023,130500,419908559,1818,1818,1818,1818,580
20231023,130400,418854119,1818,1820,1820,1818,845
20231023,130300,417317465,1820,1820,1820,1820,200
20231023,130200,416953465,1820,1820,1820,1820,0
20231023,130100,416953465,1820,1820,1820,1820,300
20231023,130000,416407465,1820,1820,1820,1820,500
20231023,125900,415497465,1819,1820,1822,1819,502
20231023,125800,414583824,1819,1822,1822,1819,1006
20231023,125700,412752898,1819,1819,1819,1819,50
20231023,125600,412661948,1818,1819,1819,1818,2572
20231023,125500,407984318,1819,1819,1819,1819,0
20231023,125400,407984318,1819,1819,1819,1819,0
20231023,125300,407984318,1819,1819,1819,1819,0
20231023,125200,407984318,1819,1819,1819,1819,100
20231023,125100,407802418,1819,1820,1820,1819,6
20231023,125000,407791499,1820,1822,1822,1820,4022
20231023,124900,400469134,1821,1821,1821,1821,0
20231023,124800,400469134,1821,1821,1821,1821,0
20231023,124700,400469134,1821,1825,1825,1821,3
20231023,124600,400463663,1821,1823,1823,1821,6178
20231023,124500,389209988,1827,1827,1827,1827,0
20231023,124400,389209988,1827,1827,1827,1827,0
20231023,124300,389209988,1827,1827,1827,1827,0
20231023,124200,389209988,1827,1827,1827,1827,9
20231023,124100,389193545,1827,1827,1827,1827,159
20231023,124000,388903052,1827,1827,1827,1827,4
20231023,123900,388895744,1827,1827,1827,1827,1
20231023,123800,388893917,1827,1827,1827,1827,0
20231023,123700,388893917,1827,1827,1827,1827,21
20231023,123600,388855550,1827,1827,1827,1827,0
20231023,123500,388855550,1827,1827,1827,1827,6
20231023,123400,388844588,1822,1822,1822,1822,600
20231023,123300,387751388,1820,1820,1820,1820,0
20231023,123200,387751388,1820,1820,1820,1820,0
20231023,123100,387751388,1820,1820,1820,1820,1336
20231023,123000,385319868,1820,1820,1820,1820,371
20231023,122900,384644648,1820,1820,1820,1820,170
20231023,122800,384335248,1820,1820,1820,1820,10
20231023,122700,384317048,1820,1821,1821,1820,6031
20231023,122600,373337962,1821,1821,1821,1821,0
20231023,122500,373337962,1821,1825,1825,1821,4000
20231023,122400,366048018,1825,1825,1825,1825,0
20231023,122300,366048018,1825,1828,1828,1825,101
20231023,122200,365863690,1824,1824,1824,1824,0
20231023,122100,365863690,1824,1824,1824,1824,300
20231023,122000,365316490,1823,1823,1823,1823,0
20231023,121900,365316490,1823,1823,1823,1823,12
20231023,121800,365294614,1825,1826,1828,1825,45
20231023,121700,365212479,1825,1824,1825,1823,432
20231023,121600,364424504,1825,1827,1827,1825,6282
20231023,121500,352958224,1827,1827,1827,1827,436
20231023,121400,352161652,1828,1828,1828,1828,0
20231023,121300,352161652,1828,1828,1828,1828,96
20231023,121200,351986164,1830,1830,1830,1830,0
20231023,121100,351986164,1830,1830,1830,1830,56
20231023,121000,351883684,1828,1828,1828,1828,0
20231023,120900,351883684,1828,1828,1828,1828,632
20231023,120800,350728388,1827,1827,1827,1827,0
20231023,120700,350728388,1827,1827,1827,1827,0
20231023,120600,350728388,1827,1827,1827,1827,0
20231023,120500,350728388,1827,1827,1827,1827,100
20231023,120400,350545688,1827,1827,1827,1827,0
20231023,120300,350545688,1827,1827,1827,1827,0
20231023,120200,350545688,1827,1827,1827,1827,0
20231023,120100,350545688,1827,1827,1827,1827,0
20231023,120000,350545688,1827,1828,1828,1827,4336
20231023,115900,342622274,1828,1828,1828,1828,3133
20231023,115800,336895150,1829,1829,1829,1829,1390
20231023,115700,334352840,1829,1829,1829,1829,0
20231023,115600,334352840,1829,1829,1829,1829,0
20231023,115500,334352840,1829,1829,1829,1829,0
20231023,115400,334352840,1829,1829,1829,1829,0
20231023,115300,334352840,1829,1833,1833,1829,2
20231023,115200,334349178,1833,1833,1833,1833,1
20231023,115100,334347345,1828,1828,1828,1828,0
20231023,115000,334347345,1828,1828,1828,1828,0
20231023,114900,334347345,1828,1828,1828,1828,0
20231023,114800,334347345,1828,1828,1828,1828,0
20231023,114700,334347345,1828,1828,1828,1828,0
20231023,114600,334347345,1828,1828,1828,1828,0
20231023,114500,334347345,1828,1828,1828,1828,1000
20231023,114400,332519345,1828,1828,1828,1828,0
20231023,114300,332519345,1828,1828,1828,1828,0
20231023,114200,332519345,1828,1828,1828,1828,0
20231023,114100,332519345,1828,1828,1828,1828,0
20231023,114000,332519345,1828,1828,1828,1828,0
20231023,113900,332519345,1828,1833,1833,1828,2
20231023,113800,332515684,1829,1829,1829,1829,1081
20231023,113700,330538535,1829,1829,1829,1829,0
20231023,113600,330538535,1829,1829,1829,1829,30
20231023,113500,330483665,1829,1829,1829,1829,0
20231023,113400,330483665,1829,1830,1830,1829,200
20231023,113300,330117844,1829,1829,1829,1829,0
20231023,113200,330117844,1829,1829,1829,1829,177
20231023,113100,329794111,1829,1830,1830,1829,671
20231023,113000,328566448,1830,1830,1830,1829,638
20231023,112900,327398909,1830,1829,1830,1829,13
20231023,112800,327375121,1830,1830,1830,1830,4358
20231023,112700,319399981,1830,1830,1830,1830,0
20231023,112600,319399981,1830,1830,1830,1830,0
20231023,112500,319399981,1830,1830,1830,1830,600
20231023,112400,318301981,1830,1832,1832,1830,6128
20231023,112300,307080379,1833,1834,1834,1833,1394
20231023,112200,304525173,1833,1834,1834,1833,2578
20231023,112100,299798121,1835,1835,1835,1835,20
20231023,112000,299761421,1835,1835,1835,1835,7
20231023,111900,299748576,1835,1835,1835,1835,101
20231023,111800,299563241,1835,1835,1835,1835,3
20231023,111700,299557736,1835,1836,1836,1835,1340
20231023,111600,297098534,1837,1839,1839,1837,1479
20231023,111500,294379030,1839,1839,1839,1839,0
20231023,111400,294379030,1839,1839,1839,1839,2973
20231023,111300,288911683,1839,1839,1839,1839,0
20231023,111200,288911683,1839,1839,1839,1839,0
20231023,111100,288911683,1839,1839,1839,1839,27
20231023,111000,288862030,1841,1841,1841,1841,1
20231023,110900,288860189,1839,1839,1839,1839,350
20231023,110800,288216539,1840,1842,1842,1840,2920
20231023,110700,282841273,1841,1841,1841,1841,0
20231023,110600,282841273,1841,1843,1847,1841,1867
20231023,110500,279403264,1842,1844,1844,1842,681
20231023,110400,278148692,1844,1845,1845,1844,629
20231023,110300,276988202,1845,1845,1845,1845,0
20231023,110200,276988202,1845,1845,1845,1845,1235
20231023,110100,274709627,1845,1845,1845,1845,0
20231023,110000,274709627,1845,1845,1845,1845,0
20231023,105900,274709627,1845,1845,1845,1845,0
20231023,105800,274709627,1845,1845,1845,1845,1
20231023,105700,274707782,1845,1845,1845,1845,0
20231023,105600,274707782,1845,1845,1845,1845,0
20231023,105500,274707782,1845,1845,1845,1845,1
20231023,105400,274705937,1845,1845,1845,1845,50
20231023,105300,274613687,1845,1845,1845,1845,0
20231023,105200,274613687,1845,1845,1845,1845,221
20231023,105100,274205942,1845,1845,1845,1845,0
20231023,105000,274205942,1845,1845,1845,1845,0
20231023,104900,274205942,1845,1845,1845,1845,400
20231023,104800,273467942,1854,1854,1854,1854,4
20231023,104700,273460526,1854,1854,1854,1854,6
20231023,104600,273449402,1855,1855,1855,1855,0
20231023,104500,273449402,1855,1855,1855,1855,0
20231023,104400,273449402,1855,1855,1855,1855,20
20231023,104300,273412302,1855,1853,1855,1853,2460
20231023,104200,268850921,1855,1855,1855,1855,0
20231023,104100,268850921,1855,1855,1855,1855,0
20231023,104000,268850921,1855,1853,1855,1853,1000
20231023,103900,266997102,1855,1855,1855,1855,0
20231023,103800,266997102,1855,1852,1855,1852,1000
20231023,103700,265142583,1852,1850,1852,1850,1000
20231023,103600,263291573,1851,1842,1852,1842,659
20231023,103500,262077460,1841,1841,1841,1841,80
20231023,103400,261930180,1844,1840,1844,1840,2712
20231023,103300,256931981,1841,1841,1841,1841,1087
20231023,103200,254930814,1840,1840,1840,1840,0
20231023,103100,254930814,1840,1840,1840,1840,0
20231023,103000,254930814,1840,1840,1840,1840,8
20231023,102900,254916094,1839,1839,1839,1839,800
20231023,102800,253444894,1839,1839,1839,1839,1049
20231023,102700,251515783,1839,1839,1839,1839,150
20231023,102600,251239933,1840,1840,1840,1840,0
20231023,102500,251239933,1840,1840,1840,1840,0
20231023,102400,251239933,1840,1840,1840,1840,469
20231023,102300,250376973,1840,1840,1840,1840,250
20231023,102200,249916973,1840,1840,1840,1840,0
20231023,102100,249916973,1840,1840,1840,1840,0
20231023,102000,249916973,1840,1840,1840,1840,100
20231023,101900,249732973,1840,1840,1840,1840,0
20231023,101800,249732973,1840,1840,1840,1840,0
20231023,101700,249732973,1840,1840,1840,1840,0
20231023,101600,249732973,1840,1838,1840,1838,508
20231023,101500,248799103,1833,1833,1833,1833,0
20231023,101400,248799103,1833,1833,1833,1833,0
20231023,101300,248799103,1833,1833,1833,1833,0
20231023,101200,248799103,1833,1833,1833,1833,0
20231023,101100,248799103,1833,1834,1834,1832,1214
20231023,101000,246572715,1834,1840,1840,1834,7412
20231023,100900,232967312,1837,1839,1839,1837,507
20231023,100800,232035485,1839,1839,1839,1839,96
20231023,100700,231858941,1840,1840,1840,1840,0
20231023,100600,231858941,1840,1840,1840,1839,1474
20231023,100500,229147255,1840,1841,1841,1840,2602
20231023,100400,224358517,1842,1843,1843,1842,543
20231023,100300,223358161,1844,1845,1845,1844,1796
20231023,100200,220044704,1845,1845,1845,1845,4
20231023,100100,220037324,1842,1842,1842,1842,0
20231023,100000,220037324,1842,1842,1842,1842,0
20231023,095900,220037324,1842,1842,1842,1842,0
20231023,095800,220037324,1842,1850,1850,1842,170
20231023,095700,219723384,1850,1851,1851,1850,270
20231023,095600,219223634,1851,1851,1851,1851,1
20231023,095500,219221783,1850,1850,1850,1850,2000
20231023,095400,215521783,1850,1850,1850,1850,0
20231023,095300,215521783,1850,1850,1850,1850,10
20231023,095200,215503283,1840,1848,1848,1840,270
20231023,095100,215006446,1853,1850,1853,1850,1112
20231023,095000,212948910,1850,1847,1850,1847,866
20231023,094900,211348391,1847,1846,1847,1846,882
20231023,094800,209719396,1846,1846,1846,1846,1093
20231023,094700,207701718,1842,1841,1842,1841,138
20231023,094600,207447596,1839,1841,1841,1839,3405
20231023,094500,201183981,1842,1847,1847,1842,1130
20231023,094400,199098352,1847,1847,1847,1847,1
20231023,094300,199096505,1848,1848,1848,1848,373
20231023,094200,198407201,1848,1848,1848,1848,655
20231023,094100,197196761,1848,1848,1848,1848,1
20231023,094000,197194913,1840,1840,1840,1840,0
20231023,093900,197194913,1840,1843,1844,1840,2443
20231023,093800,192698127,1843,1843,1843,1843,30
20231023,093700,192642837,1844,1844,1844,1844,7
20231023,093600,192629929,1844,1844,1844,1844,6
20231023,093500,192618865,1845,1845,1845,1845,0
20231023,093400,192618865,1845,1845,1846,1845,2034
20231023,093300,188864111,1846,1845,1846,1845,87
20231023,093200,188703581,1845,1849,1849,1845,85
20231023,093100,188546466,1849,1830,1849,1830,850
20231023,093000,186990845,1830,1827,1830,1827,851
20231023,092900,185435762,1827,1830,1830,1827,4135
20231023,092800,177878196,1829,1830,1831,1828,6923
20231023,092700,165211735,1830,1834,1834,1830,3264
20231023,092600,159234626,1835,1835,1835,1835,661
20231023,092500,158021691,1830,1835,1835,1830,10000
20231023,092400,139709589,1834,1834,1834,1834,0
20231023,092300,139709589,1834,1838,1845,1834,1720
20231023,092200,136551228,1845,1845,1845,1845,11
20231023,092100,136530933,1838,1838,1838,1838,285
20231023,092000,136007103,1838,1838,1838,1838,100
20231023,091900,135823303,1836,1841,1841,1836,3137
20231023,091800,130055884,1841,1848,1848,1841,514
20231023,091700,129108318,1846,1847,1848,1844,4494
20231023,091600,120810700,1849,1860,1860,1849,2324
20231023,091500,116511587,1860,1861,1861,1860,1172
20231023,091400,114331166,1870,1870,1870,1870,0
20231023,091300,114331166,1870,1870,1870,1870,12
20231023,091200,114308726,1860,1853,1860,1853,3071
20231023,091100,108602224,1846,1850,1854,1839,4458
20231023,091000,100348522,1845,1845,1845,1845,196
20231023,090900,99986902,1833,1833,1833,1833,10
20231023,090800,99968572,1832,1838,1839,1832,1629
20231023,090700,96978426,1837,1831,1837,1831,215
20231023,090600,96584071,1829,1829,1829,1829,0
20231023,090500,96584071,1829,1839,1840,1829,4429
20231023,090400,88477069,1841,1833,1843,1829,11975
20231023,090300,66553201,1834,1856,1860,1830,11371
20231023,090200,45632088,1856,1854,1856,1831,3076
20231023,090100,39950266,1855,1841,1855,1830,6442
20231023,090000,28151342,1840,1850,1851,1840,14933