stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200700,293446261,1838,1838,1838,1838,5825
20231019,200600,293446261,1838,1838,1838,1838,0
20231019,200500,293446261,1838,1838,1838,1838,0
20231019,200400,293446261,1838,1838,1838,1838,0
20231019,200300,293446261,1838,1838,1838,1838,0
20231019,200200,293446261,1838,1838,1838,1838,0
20231019,200100,293446261,1838,1838,1838,1838,0
20231019,200000,293446261,1838,1838,1838,1838,0
20231019,195900,293446261,1838,1838,1838,1838,0
20231019,195800,293446261,1838,1838,1838,1838,0
20231019,195700,293446261,1838,1838,1838,1838,0
20231019,195600,293446261,1838,1838,1838,1838,0
20231019,195500,293446261,1838,1838,1838,1838,0
20231019,195400,293446261,1838,1838,1838,1838,0
20231019,195300,293446261,1838,1838,1838,1838,0
20231019,195200,293446261,1838,1838,1838,1838,0
20231019,195100,293446261,1838,1838,1838,1838,0
20231019,195000,293446261,1838,1838,1838,1838,0
20231019,194900,293446261,1838,1838,1838,1838,0
20231019,194800,293446261,1838,1838,1838,1838,0
20231019,194700,293446261,1838,1838,1838,1838,0
20231019,194600,293446261,1838,1838,1838,1838,0
20231019,194500,293446261,1838,1838,1838,1838,0
20231019,194400,293446261,1838,1838,1838,1838,0
20231019,194300,293446261,1838,1838,1838,1838,0
20231019,194200,293446261,1838,1838,1838,1838,0
20231019,194100,293446261,1838,1838,1838,1838,0
20231019,194000,293446261,1838,1838,1838,1838,0
20231019,193900,293446261,1838,1838,1838,1838,0
20231019,193800,293446261,1838,1838,1838,1838,0
20231019,193700,293446261,1838,1838,1838,1838,5825
20231019,193600,293446261,1838,1838,1838,1838,0
20231019,193500,293446261,1838,1838,1838,1838,0
20231019,193400,293446261,1838,1838,1838,1838,0
20231019,193300,293446261,1838,1838,1838,1838,0
20231019,193200,293446261,1838,1838,1838,1838,0
20231019,193100,293446261,1838,1838,1838,1838,0
20231019,193000,293446261,1838,1838,1838,1838,0
20231019,192900,293446261,1838,1838,1838,1838,0
20231019,192800,293446261,1838,1838,1838,1838,0
20231019,192700,293446261,1838,1838,1838,1838,0
20231019,192600,293446261,1838,1838,1838,1838,0
20231019,192500,293446261,1838,1838,1838,1838,0
20231019,192400,293446261,1838,1838,1838,1838,0
20231019,192300,293446261,1838,1838,1838,1838,0
20231019,192200,293446261,1838,1838,1838,1838,0
20231019,192100,293446261,1838,1838,1838,1838,0
20231019,192000,293446261,1838,1838,1838,1838,0
20231019,191900,293446261,1838,1838,1838,1838,0
20231019,191800,293446261,1838,1838,1838,1838,0
20231019,191700,293446261,1838,1838,1838,1838,0
20231019,191600,293446261,1838,1838,1838,1838,0
20231019,191500,293446261,1838,1838,1838,1838,0
20231019,191400,293446261,1838,1838,1838,1838,0
20231019,191300,293446261,1838,1838,1838,1838,0
20231019,191200,293446261,1838,1838,1838,1838,0
20231019,191100,293446261,1838,1838,1838,1838,0
20231019,191000,293446261,1838,1838,1838,1838,0
20231019,190900,293446261,1838,1838,1838,1838,0
20231019,190800,293446261,1838,1838,1838,1838,0
20231019,190700,293446261,1838,1838,1838,1838,5825
20231019,190600,293446261,1838,1838,1838,1838,0
20231019,190500,293446261,1838,1838,1838,1838,0
20231019,190400,293446261,1838,1838,1838,1838,0
20231019,190300,293446261,1838,1838,1838,1838,0
20231019,190200,293446261,1838,1838,1838,1838,0
20231019,190100,293446261,1838,1838,1838,1838,0
20231019,190000,293446261,1838,1838,1838,1838,0
20231019,185900,293446261,1838,1838,1838,1838,0
20231019,185800,293446261,1838,1838,1838,1838,0
20231019,185700,293446261,1838,1838,1838,1838,0
20231019,185600,293446261,1838,1838,1838,1838,0
20231019,185500,293446261,1838,1838,1838,1838,0
20231019,185400,293446261,1838,1838,1838,1838,0
20231019,185300,293446261,1838,1838,1838,1838,0
20231019,185200,293446261,1838,1838,1838,1838,0
20231019,185100,293446261,1838,1838,1838,1838,0
20231019,185000,293446261,1838,1838,1838,1838,0
20231019,184900,293446261,1838,1838,1838,1838,0
20231019,184800,293446261,1838,1838,1838,1838,0
20231019,184700,293446261,1838,1838,1838,1838,0
20231019,184600,293446261,1838,1838,1838,1838,0
20231019,184500,293446261,1838,1838,1838,1838,0
20231019,184400,293446261,1838,1838,1838,1838,0
20231019,184300,293446261,1838,1838,1838,1838,0
20231019,184200,293446261,1838,1838,1838,1838,0
20231019,184100,293446261,1838,1838,1838,1838,0
20231019,184000,293446261,1838,1838,1838,1838,0
20231019,183900,293446261,1838,1838,1838,1838,0
20231019,183800,293446261,1838,1838,1838,1838,0
20231019,183700,293446261,1838,1838,1838,1838,5825
20231019,183600,293446261,1838,1838,1838,1838,0
20231019,183500,293446261,1838,1838,1838,1838,0
20231019,183400,293446261,1838,1838,1838,1838,0
20231019,183300,293446261,1838,1838,1838,1838,0
20231019,183200,293446261,1838,1838,1838,1838,0
20231019,183100,293446261,1838,1838,1838,1838,0
20231019,183000,293446261,1838,1838,1838,1838,0
20231019,182900,293446261,1838,1838,1838,1838,0
20231019,182800,293446261,1838,1838,1838,1838,0
20231019,182700,293446261,1838,1838,1838,1838,0
20231019,182600,293446261,1838,1838,1838,1838,0
20231019,182500,293446261,1838,1838,1838,1838,0
20231019,182400,293446261,1838,1838,1838,1838,0
20231019,182300,293446261,1838,1838,1838,1838,0
20231019,182200,293446261,1838,1838,1838,1838,0
20231019,182100,293446261,1838,1838,1838,1838,0
20231019,182000,293446261,1838,1838,1838,1838,0
20231019,181900,293446261,1838,1838,1838,1838,0
20231019,181800,293446261,1838,1838,1838,1838,0
20231019,181700,293446261,1838,1838,1838,1838,0
20231019,181600,293446261,1838,1838,1838,1838,0
20231019,181500,293446261,1838,1838,1838,1838,0
20231019,181400,293446261,1838,1838,1838,1838,0
20231019,181300,293446261,1838,1838,1838,1838,0
20231019,181200,293446261,1838,1838,1838,1838,0
20231019,181100,293446261,1838,1838,1838,1838,0
20231019,181000,293446261,1838,1838,1838,1838,0
20231019,180900,293446261,1838,1838,1838,1838,0
20231019,180800,293446261,1838,1838,1838,1838,0
20231019,180700,293446261,1838,1838,1838,1838,5825
20231019,180600,293446261,1838,1838,1838,1838,0
20231019,180500,293446261,1838,1838,1838,1838,0
20231019,180400,293446261,1838,1838,1838,1838,0
20231019,180300,293446261,1838,1838,1838,1838,0
20231019,180200,293446261,1838,1838,1838,1838,0
20231019,180100,293446261,1838,1838,1838,1838,0
20231019,180000,293446261,1838,1838,1838,1838,0
20231019,175900,293446261,1838,1838,1838,1838,0
20231019,175800,293446261,1838,1838,1838,1838,0
20231019,175700,293446261,1838,1838,1838,1838,0
20231019,175600,293446261,1838,1838,1838,1838,0
20231019,175500,293446261,1838,1838,1838,1838,0
20231019,175400,293446261,1838,1838,1838,1838,0
20231019,175300,293446261,1838,1838,1838,1838,0
20231019,175200,293446261,1838,1838,1838,1838,0
20231019,175100,293446261,1838,1838,1838,1838,0
20231019,175000,293446261,1838,1838,1838,1838,0
20231019,174900,293446261,1838,1838,1838,1838,0
20231019,174800,293446261,1838,1838,1838,1838,0
20231019,174700,293446261,1838,1838,1838,1838,0
20231019,174600,293446261,1838,1838,1838,1838,0
20231019,174500,293446261,1838,1838,1838,1838,0
20231019,174400,293446261,1838,1838,1838,1838,0
20231019,174300,293446261,1838,1838,1838,1838,0
20231019,174200,293446261,1838,1838,1838,1838,0
20231019,174100,293446261,1838,1838,1838,1838,0
20231019,174000,293446261,1838,1838,1838,1838,0
20231019,173900,293446261,1838,1838,1838,1838,0
20231019,173800,293446261,1838,1838,1838,1838,0
20231019,173700,293446261,1838,1838,1838,1838,5825
20231019,173600,293446261,1838,1838,1838,1838,0
20231019,173500,293446261,1838,1838,1838,1838,0
20231019,173400,293446261,1838,1838,1838,1838,0
20231019,173300,293446261,1838,1838,1838,1838,0
20231019,173200,293446261,1838,1838,1838,1838,0
20231019,173100,293446261,1838,1838,1838,1838,0
20231019,173000,293446261,1838,1838,1838,1838,0
20231019,172900,293446261,1838,1838,1838,1838,0
20231019,172800,293446261,1838,1838,1838,1838,0
20231019,172700,293446261,1838,1838,1838,1838,0
20231019,172600,293446261,1838,1838,1838,1838,0
20231019,172500,293446261,1838,1838,1838,1838,0
20231019,172400,293446261,1838,1838,1838,1838,0
20231019,172300,293446261,1838,1838,1838,1838,0
20231019,172200,293446261,1838,1838,1838,1838,0
20231019,172100,293446261,1838,1838,1838,1838,0
20231019,172000,293446261,1838,1838,1838,1838,0
20231019,171900,293446261,1838,1838,1838,1838,0
20231019,171800,293446261,1838,1838,1838,1838,0
20231019,171700,293446261,1838,1838,1838,1838,0
20231019,171600,293446261,1838,1838,1838,1838,0
20231019,171500,293446261,1838,1838,1838,1838,0
20231019,171400,293446261,1838,1838,1838,1838,0
20231019,171300,293446261,1838,1838,1838,1838,0
20231019,171200,293446261,1838,1838,1838,1838,0
20231019,171100,293446261,1838,1838,1838,1838,0
20231019,171000,293446261,1838,1838,1838,1838,0
20231019,170900,293446261,1838,1838,1838,1838,0
20231019,170800,293446261,1838,1838,1838,1838,0
20231019,170700,293446261,1838,1838,1838,1838,5825
20231019,170600,293446261,1838,1838,1838,1838,0
20231019,170500,293446261,1838,1838,1838,1838,0
20231019,170400,293446261,1838,1838,1838,1838,0
20231019,170300,293446261,1838,1838,1838,1838,0
20231019,170200,293446261,1838,1838,1838,1838,0
20231019,170100,293446261,1838,1838,1838,1838,0
20231019,170000,293446261,1838,1838,1838,1838,0
20231019,165900,293446261,1838,1838,1838,1838,0
20231019,165800,293446261,1838,1838,1838,1838,0
20231019,165700,293446261,1838,1838,1838,1838,0
20231019,165600,293446261,1838,1838,1838,1838,0
20231019,165500,293446261,1838,1838,1838,1838,0
20231019,165400,293446261,1838,1838,1838,1838,0
20231019,165300,293446261,1838,1838,1838,1838,0
20231019,165200,293446261,1838,1838,1838,1838,0
20231019,165100,293446261,1838,1838,1838,1838,0
20231019,165000,293446261,1838,1838,1838,1838,0
20231019,164900,293446261,1838,1838,1838,1838,0
20231019,164800,293446261,1838,1838,1838,1838,0
20231019,164700,293446261,1838,1838,1838,1838,0
20231019,164600,293446261,1838,1838,1838,1838,0
20231019,164500,293446261,1838,1838,1838,1838,0
20231019,164400,293446261,1838,1838,1838,1838,0
20231019,164300,293446261,1838,1838,1838,1838,0
20231019,164200,293446261,1838,1838,1838,1838,0
20231019,164100,293446261,1838,1838,1838,1838,0
20231019,164000,293446261,1838,1838,1838,1838,0
20231019,163900,293446261,1838,1838,1838,1838,0
20231019,163800,293446261,1838,1838,1838,1838,0
20231019,163700,293446261,1838,1838,1838,1838,5825
20231019,163600,293446261,1838,1838,1838,1838,0
20231019,163500,293446261,1838,1838,1838,1838,0
20231019,163400,293446261,1838,1838,1838,1838,0
20231019,163300,293446261,1838,1838,1838,1838,0
20231019,163200,293446261,1838,1838,1838,1838,0
20231019,163100,293446261,1838,1838,1838,1838,0
20231019,163000,293446261,1838,1838,1838,1838,0
20231019,162900,293446261,1838,1838,1838,1838,0
20231019,162800,293446261,1838,1838,1838,1838,0
20231019,162700,293446261,1838,1838,1838,1838,0
20231019,162600,293446261,1838,1838,1838,1838,0
20231019,162500,293446261,1838,1838,1838,1838,0
20231019,162400,293446261,1838,1838,1838,1838,0
20231019,162300,293446261,1838,1838,1838,1838,0
20231019,162200,293446261,1838,1838,1838,1838,0
20231019,162100,293446261,1838,1838,1838,1838,0
20231019,162000,293446261,1838,1838,1838,1838,0
20231019,161900,293446261,1838,1838,1838,1838,0
20231019,161800,293446261,1838,1838,1838,1838,0
20231019,161700,293446261,1838,1838,1838,1838,0
20231019,161600,293446261,1838,1838,1838,1838,0
20231019,161500,293446261,1838,1838,1838,1838,0
20231019,161400,293446261,1838,1838,1838,1838,0
20231019,161300,293446261,1838,1838,1838,1838,0
20231019,161200,293446261,1838,1838,1838,1838,0
20231019,161100,293446261,1838,1838,1838,1838,0
20231019,161000,293446261,1838,1838,1838,1838,0
20231019,160900,293446261,1838,1838,1838,1838,0
20231019,160800,293446261,1838,1838,1838,1838,0
20231019,160700,293446261,1838,1838,1838,1838,5825
20231019,160600,293446261,1838,1838,1838,1838,0
20231019,160500,293446261,1838,1838,1838,1838,0
20231019,160400,293446261,1838,1838,1838,1838,0
20231019,160300,293446261,1838,1838,1838,1838,0
20231019,160200,293446261,1838,1838,1838,1838,0
20231019,160100,293446261,1838,1838,1838,1838,0
20231019,160000,293446261,1838,1838,1838,1838,0
20231019,155900,293446261,1838,1838,1838,1838,0
20231019,155800,293446261,1838,1838,1838,1838,0
20231019,155700,293446261,1838,1838,1838,1838,0
20231019,155600,293446261,1838,1838,1838,1838,0
20231019,155500,293446261,1838,1838,1838,1838,0
20231019,155400,293446261,1838,1838,1838,1838,0
20231019,155300,293446261,1838,1838,1838,1838,0
20231019,155200,293446261,1838,1838,1838,1838,0
20231019,155100,293446261,1838,1838,1838,1838,0
20231019,155000,293446261,1838,1838,1838,1838,0
20231019,154900,293446261,1838,1838,1838,1838,0
20231019,154800,293446261,1838,1838,1838,1838,0
20231019,154700,293446261,1838,1838,1838,1838,0
20231019,154600,293446261,1838,1838,1838,1838,0
20231019,154500,293446261,1838,1838,1838,1838,0
20231019,154400,293446261,1838,1838,1838,1838,0
20231019,154300,293446261,1838,1838,1838,1838,0
20231019,154200,293446261,1838,1838,1838,1838,0
20231019,154100,293446261,1838,1838,1838,1838,0
20231019,154000,293446261,1838,1838,1838,1838,0
20231019,153900,293446261,1838,1838,1838,1838,0
20231019,153800,293446261,1838,1838,1838,1838,0
20231019,153700,293446261,1838,1838,1838,1838,5825
20231019,153600,293446261,1838,1838,1838,1838,0
20231019,153500,293446261,1838,1838,1838,1838,0
20231019,153400,293446261,1838,1838,1838,1838,0
20231019,153300,293446261,1838,1838,1838,1838,0
20231019,153200,293446261,1838,1838,1838,1838,0
20231019,153100,293446261,1838,1838,1838,1838,0
20231019,153000,293446261,1838,1838,1838,1838,5825
20231019,152900,282739911,1820,1820,1820,1820,0
20231019,152800,282739911,1820,1820,1820,1820,0
20231019,152700,282739911,1820,1820,1820,1820,0
20231019,152600,282739911,1820,1820,1820,1820,0
20231019,152500,282739911,1820,1820,1820,1820,0
20231019,152400,282739911,1820,1820,1820,1820,0
20231019,152300,282739911,1820,1820,1820,1820,0
20231019,152200,282739911,1820,1820,1820,1820,0
20231019,152100,282739911,1820,1820,1820,1820,0
20231019,152000,282739911,1820,1820,1820,1820,0
20231019,151900,282739911,1820,1819,1820,1819,4000
20231019,151800,275461557,1819,1819,1819,1819,0
20231019,151700,275461557,1819,1819,1819,1819,0
20231019,151600,275461557,1819,1819,1819,1819,1
20231019,151500,275459738,1808,1811,1811,1808,200
20231019,151400,275098078,1810,1810,1810,1810,0
20231019,151300,275098078,1810,1810,1810,1810,450
20231019,151200,274283578,1820,1820,1820,1820,10
20231019,151100,274265378,1820,1820,1820,1820,0
20231019,151000,274265378,1820,1820,1820,1820,0
20231019,150900,274265378,1820,1820,1820,1820,0
20231019,150800,274265378,1820,1820,1820,1820,0
20231019,150700,274265378,1820,1819,1820,1819,150
20231019,150600,273992379,1822,1822,1822,1822,0
20231019,150500,273992379,1822,1822,1822,1822,0
20231019,150400,273992379,1822,1819,1822,1819,35
20231019,150300,273928612,1817,1816,1817,1816,195
20231019,150200,273574427,1806,1806,1806,1806,0
20231019,150100,273574427,1806,1806,1806,1806,0
20231019,150000,273574427,1806,1807,1807,1806,110
20231019,145900,273375757,1816,1809,1816,1809,707
20231019,145800,272093830,1807,1807,1807,1807,0
20231019,145700,272093830,1807,1807,1807,1807,0
20231019,145600,272093830,1807,1807,1807,1807,0
20231019,145500,272093830,1807,1805,1807,1805,42
20231019,145400,272018000,1805,1805,1805,1805,299
20231019,145300,271478305,1805,1805,1805,1805,1
20231019,145200,271476500,1805,1805,1805,1805,3160
20231019,145100,265772700,1807,1805,1807,1805,450
20231019,145000,264959950,1805,1805,1805,1805,391
20231019,144900,264254195,1805,1804,1805,1804,2000
20231019,144800,260644780,1800,1800,1800,1800,0
20231019,144700,260644780,1800,1800,1800,1800,0
20231019,144600,260644780,1800,1800,1800,1800,0
20231019,144500,260644780,1800,1801,1801,1800,2054
20231019,144400,256947157,1804,1804,1804,1804,0
20231019,144300,256947157,1804,1804,1804,1804,1
20231019,144200,256945353,1801,1801,1801,1801,0
20231019,144100,256945353,1801,1801,1801,1801,600
20231019,144000,255864753,1801,1802,1802,1801,4041
20231019,143900,248586718,1802,1802,1802,1802,0
20231019,143800,248586718,1802,1802,1802,1802,1677
20231019,143700,245564764,1803,1803,1803,1803,5
20231019,143600,245555749,1803,1803,1803,1803,277
20231019,143500,245056318,1803,1803,1803,1803,0
20231019,143400,245056318,1803,1803,1803,1803,0
20231019,143300,245056318,1803,1803,1803,1803,0
20231019,143200,245056318,1803,1803,1803,1803,0
20231019,143100,245056318,1803,1803,1803,1803,0
20231019,143000,245056318,1803,1803,1803,1803,0
20231019,142900,245056318,1803,1803,1803,1803,287
20231019,142800,244538857,1803,1803,1803,1803,11
20231019,142700,244519024,1804,1804,1804,1804,13
20231019,142600,244495572,1804,1804,1804,1804,0
20231019,142500,244495572,1804,1804,1804,1804,0
20231019,142400,244495572,1804,1804,1804,1804,1
20231019,142300,244493768,1803,1803,1803,1803,0
20231019,142200,244493768,1803,1803,1803,1803,0
20231019,142100,244493768,1803,1803,1803,1803,0
20231019,142000,244493768,1803,1803,1803,1803,274
20231019,141900,243999746,1803,1803,1803,1803,501
20231019,141800,243096443,1804,1804,1804,1804,0
20231019,141700,243096443,1804,1804,1804,1804,0
20231019,141600,243096443,1804,1804,1804,1804,0
20231019,141500,243096443,1804,1804,1804,1804,0
20231019,141400,243096443,1804,1804,1804,1804,1
20231019,141300,243094639,1802,1802,1802,1802,0
20231019,141200,243094639,1802,1802,1802,1802,2736
20231019,141100,238164367,1804,1804,1804,1804,0
20231019,141000,238164367,1804,1804,1804,1804,0
20231019,140900,238164367,1804,1804,1804,1804,1
20231019,140800,238162563,1804,1804,1804,1804,1
20231019,140700,238160759,1802,1802,1802,1802,0
20231019,140600,238160759,1802,1802,1802,1802,61
20231019,140500,238050837,1802,1802,1802,1802,61
20231019,140400,237940915,1803,1803,1803,1803,0
20231019,140300,237940915,1803,1803,1803,1803,0
20231019,140200,237940915,1803,1803,1803,1803,0
20231019,140100,237940915,1803,1803,1803,1803,39
20231019,140000,237870598,1803,1803,1803,1803,0
20231019,135900,237870598,1803,1802,1803,1802,468
20231019,135800,237027085,1802,1802,1802,1802,277
20231019,135700,236527931,1802,1802,1802,1802,0
20231019,135600,236527931,1802,1801,1802,1801,602
20231019,135500,235443551,1801,1801,1801,1801,0
20231019,135400,235443551,1801,1801,1801,1801,1
20231019,135300,235441750,1802,1802,1802,1802,17
20231019,135200,235411116,1802,1802,1802,1802,442
20231019,135100,234614632,1803,1803,1803,1803,471
20231019,135000,233765419,1803,1803,1803,1803,0
20231019,134900,233765419,1803,1804,1804,1803,86
20231019,134800,233610360,1805,1805,1805,1805,0
20231019,134700,233610360,1805,1805,1805,1805,0
20231019,134600,233610360,1805,1805,1805,1805,20
20231019,134500,233574260,1805,1805,1805,1805,1
20231019,134400,233572455,1803,1803,1803,1803,0
20231019,134300,233572455,1803,1803,1803,1803,0
20231019,134200,233572455,1803,1804,1804,1803,1186
20231019,134100,231434092,1804,1804,1804,1804,807
20231019,134000,229978264,1805,1806,1806,1805,3681
20231019,133900,223333559,1806,1806,1806,1806,0
20231019,133800,223333559,1806,1806,1806,1806,0
20231019,133700,223333559,1806,1806,1806,1806,563
20231019,133600,222316781,1806,1806,1806,1806,700
20231019,133500,221052581,1807,1807,1807,1807,46
20231019,133400,220969459,1807,1808,1808,1807,100
20231019,133300,220788707,1808,1808,1808,1808,50
20231019,133200,220698307,1809,1809,1809,1809,0
20231019,133100,220698307,1809,1809,1809,1809,0
20231019,133000,220698307,1809,1809,1809,1809,72
20231019,132900,220568059,1810,1810,1810,1810,2
20231019,132800,220564439,1811,1812,1812,1811,3
20231019,132700,220559005,1811,1812,1812,1811,501
20231019,132600,219651393,1812,1812,1812,1812,500
20231019,132500,218745393,1813,1813,1813,1813,0
20231019,132400,218745393,1813,1813,1813,1813,0
20231019,132300,218745393,1813,1813,1813,1813,1
20231019,132200,218743580,1815,1815,1815,1815,0
20231019,132100,218743580,1815,1815,1815,1815,0
20231019,132000,218743580,1815,1815,1815,1814,420
20231019,131900,217981480,1815,1815,1815,1815,0
20231019,131800,217981480,1815,1815,1815,1815,0
20231019,131700,217981480,1815,1815,1815,1815,0
20231019,131600,217981480,1815,1815,1815,1815,0
20231019,131500,217981480,1815,1815,1815,1815,0
20231019,131400,217981480,1815,1815,1815,1815,0
20231019,131300,217981480,1815,1815,1815,1815,0
20231019,131200,217981480,1815,1815,1815,1815,120
20231019,131100,217763680,1815,1815,1815,1815,180
20231019,131000,217436980,1815,1815,1815,1815,0
20231019,130900,217436980,1815,1815,1815,1815,5
20231019,130800,217427905,1815,1815,1815,1815,1
20231019,130700,217426090,1815,1814,1815,1814,2
20231019,130600,217422461,1815,1815,1815,1815,0
20231019,130500,217422461,1815,1815,1815,1815,0
20231019,130400,217422461,1815,1815,1815,1815,0
20231019,130300,217422461,1815,1815,1815,1815,0
20231019,130200,217422461,1815,1815,1815,1815,0
20231019,130100,217422461,1815,1815,1815,1815,0
20231019,130000,217422461,1815,1815,1815,1815,0
20231019,125900,217422461,1815,1815,1815,1815,0
20231019,125800,217422461,1815,1815,1815,1815,0
20231019,125700,217422461,1815,1815,1815,1815,16
20231019,125600,217393421,1815,1815,1815,1815,0
20231019,125500,217393421,1815,1815,1815,1815,0
20231019,125400,217393421,1815,1815,1815,1815,0
20231019,125300,217393421,1815,1815,1815,1815,10
20231019,125200,217375271,1815,1815,1815,1815,0
20231019,125100,217375271,1815,1815,1815,1815,3
20231019,125000,217369826,1815,1815,1815,1815,0
20231019,124900,217369826,1815,1815,1815,1815,24
20231019,124800,217326266,1815,1815,1815,1815,0
20231019,124700,217326266,1815,1815,1815,1815,65
20231019,124600,217208291,1815,1815,1815,1815,0
20231019,124500,217208291,1815,1815,1815,1815,0
20231019,124400,217208291,1815,1815,1815,1815,0
20231019,124300,217208291,1815,1815,1815,1815,0
20231019,124200,217208291,1815,1815,1815,1815,0
20231019,124100,217208291,1815,1815,1815,1815,0
20231019,124000,217208291,1815,1815,1815,1815,0
20231019,123900,217208291,1815,1815,1815,1815,0
20231019,123800,217208291,1815,1815,1815,1815,0
20231019,123700,217208291,1815,1815,1815,1815,1
20231019,123600,217206476,1807,1807,1807,1807,0
20231019,123500,217206476,1807,1810,1810,1807,1600
20231019,123400,214315186,1815,1815,1815,1815,0
20231019,123300,214315186,1815,1815,1815,1815,0
20231019,123200,214315186,1815,1815,1815,1815,0
20231019,123100,214315186,1815,1815,1815,1815,7
20231019,123000,214302481,1807,1807,1807,1807,12
20231019,122900,214280797,1807,1807,1807,1807,88
20231019,122800,214121781,1806,1806,1806,1806,0
20231019,122700,214121781,1806,1806,1806,1806,435
20231019,122600,213336171,1806,1806,1806,1806,0
20231019,122500,213336171,1806,1806,1806,1806,303
20231019,122400,212788953,1807,1815,1815,1807,152
20231019,122300,212514257,1807,1807,1807,1807,132
20231019,122200,212275733,1815,1815,1815,1815,0
20231019,122100,212275733,1815,1806,1815,1806,407
20231019,122000,211540682,1806,1806,1806,1806,112
20231019,121900,211338410,1806,1806,1806,1806,1
20231019,121800,211336604,1806,1806,1806,1806,427
20231019,121700,210565442,1806,1806,1806,1806,0
20231019,121600,210565442,1806,1806,1806,1806,0
20231019,121500,210565442,1806,1806,1806,1806,150
20231019,121400,210294542,1806,1806,1806,1806,1898
20231019,121300,206866754,1806,1806,1806,1806,80
20231019,121200,206722274,1814,1814,1814,1814,0
20231019,121100,206722274,1814,1814,1814,1814,2
20231019,121000,206718646,1814,1814,1814,1814,0
20231019,120900,206718646,1814,1814,1814,1814,3470
20231019,120800,200424066,1814,1814,1814,1814,800
20231019,120700,198972866,1814,1814,1814,1814,611
20231019,120600,197864512,1814,1814,1814,1814,0
20231019,120500,197864512,1814,1813,1814,1813,4841
20231019,120400,189083213,1814,1813,1814,1806,1977
20231019,120300,185508649,1813,1813,1813,1813,274
20231019,120200,185011887,1812,1813,1813,1812,1002
20231019,120100,183196262,1812,1812,1812,1812,852
20231019,120000,181652438,1812,1812,1812,1812,0
20231019,115900,181652438,1812,1812,1812,1812,0
20231019,115800,181652438,1812,1812,1812,1812,0
20231019,115700,181652438,1812,1812,1812,1812,0
20231019,115600,181652438,1812,1812,1812,1812,2
20231019,115500,181648814,1812,1812,1812,1812,0
20231019,115400,181648814,1812,1812,1812,1812,1
20231019,115300,181647002,1813,1813,1813,1813,0
20231019,115200,181647002,1813,1813,1813,1813,0
20231019,115100,181647002,1813,1813,1813,1813,0
20231019,115000,181647002,1813,1813,1813,1813,0
20231019,114900,181647002,1813,1813,1813,1813,0
20231019,114800,181647002,1813,1813,1813,1813,0
20231019,114700,181647002,1813,1813,1813,1813,0
20231019,114600,181647002,1813,1813,1813,1813,0
20231019,114500,181647002,1813,1813,1813,1813,0
20231019,114400,181647002,1813,1813,1813,1813,0
20231019,114300,181647002,1813,1813,1813,1813,0
20231019,114200,181647002,1813,1813,1813,1813,0
20231019,114100,181647002,1813,1813,1813,1813,0
20231019,114000,181647002,1813,1813,1813,1813,0
20231019,113900,181647002,1813,1813,1813,1813,0
20231019,113800,181647002,1813,1813,1813,1813,0
20231019,113700,181647002,1813,1813,1813,1813,0
20231019,113600,181647002,1813,1813,1813,1813,20
20231019,113500,181610742,1814,1814,1814,1814,0
20231019,113400,181610742,1814,1814,1814,1814,0
20231019,113300,181610742,1814,1814,1814,1814,0
20231019,113200,181610742,1814,1814,1814,1814,0
20231019,113100,181610742,1814,1814,1814,1814,0
20231019,113000,181610742,1814,1814,1814,1814,1
20231019,112900,181608928,1814,1814,1814,1814,0
20231019,112800,181608928,1814,1814,1814,1814,0
20231019,112700,181608928,1814,1814,1814,1814,0
20231019,112600,181608928,1814,1814,1814,1814,0
20231019,112500,181608928,1814,1812,1814,1809,501
20231019,112400,180701940,1812,1812,1812,1812,0
20231019,112300,180701940,1812,1812,1812,1812,0
20231019,112200,180701940,1812,1812,1812,1812,0
20231019,112100,180701940,1812,1812,1812,1812,800
20231019,112000,179252340,1810,1810,1810,1810,0
20231019,111900,179252340,1810,1810,1810,1810,0
20231019,111800,179252340,1810,1810,1810,1810,0
20231019,111700,179252340,1810,1810,1810,1810,0
20231019,111600,179252340,1810,1810,1810,1810,0
20231019,111500,179252340,1810,1810,1810,1810,0
20231019,111400,179252340,1810,1810,1810,1810,628
20231019,111300,178115660,1813,1813,1813,1813,1
20231019,111200,178113847,1810,1811,1811,1810,9
20231019,111100,178097552,1813,1813,1813,1813,0
20231019,111000,178097552,1813,1813,1813,1813,1
20231019,110900,178095739,1809,1809,1809,1809,0
20231019,110800,178095739,1809,1809,1809,1809,0
20231019,110700,178095739,1809,1810,1810,1809,1000
20231019,110600,176286248,1810,1810,1810,1810,170
20231019,110500,175978548,1814,1811,1814,1811,1335
20231019,110400,173560227,1814,1814,1814,1814,0
20231019,110300,173560227,1814,1814,1814,1814,0
20231019,110200,173560227,1814,1814,1814,1814,0
20231019,110100,173560227,1814,1814,1814,1814,0
20231019,110000,173560227,1814,1814,1814,1814,13
20231019,105900,173536645,1814,1814,1814,1814,0
20231019,105800,173536645,1814,1814,1814,1814,0
20231019,105700,173536645,1814,1814,1814,1814,0
20231019,105600,173536645,1814,1815,1815,1814,325
20231019,105500,172946795,1815,1814,1815,1814,277
20231019,105400,172444315,1815,1815,1815,1815,0
20231019,105300,172444315,1815,1815,1815,1815,0
20231019,105200,172444315,1815,1815,1815,1815,0
20231019,105100,172444315,1815,1815,1815,1815,0
20231019,105000,172444315,1815,1815,1815,1815,0
20231019,104900,172444315,1815,1815,1815,1815,0
20231019,104800,172444315,1815,1815,1815,1815,0
20231019,104700,172444315,1815,1815,1815,1815,0
20231019,104600,172444315,1815,1815,1815,1815,0
20231019,104500,172444315,1815,1815,1815,1815,0
20231019,104400,172444315,1815,1815,1815,1815,5146
20231019,104300,163104325,1818,1818,1818,1818,0
20231019,104200,163104325,1818,1817,1818,1817,82
20231019,104100,162955281,1818,1818,1818,1818,0
20231019,104000,162955281,1818,1816,1818,1816,1100
20231019,103900,160955667,1818,1816,1818,1815,221
20231019,103800,160554188,1816,1817,1817,1809,372
20231019,103700,159878292,1817,1817,1817,1817,727
20231019,103600,158557333,1817,1817,1817,1817,0
20231019,103500,158557333,1817,1817,1817,1817,0
20231019,103400,158557333,1817,1817,1817,1817,0
20231019,103300,158557333,1817,1817,1817,1817,0
20231019,103200,158557333,1817,1817,1817,1817,0
20231019,103100,158557333,1817,1817,1817,1817,0
20231019,103000,158557333,1817,1812,1817,1812,2
20231019,102900,158553704,1809,1809,1809,1809,0
20231019,102800,158553704,1809,1811,1811,1809,2552
20231019,102700,153936385,1810,1812,1812,1810,500
20231019,102600,153030769,1819,1815,1819,1815,101
20231019,102500,152847450,1814,1814,1814,1814,1494
20231019,102400,150137334,1814,1814,1814,1814,2
20231019,102300,150133706,1806,1806,1806,1806,1515
20231019,102200,147397616,1814,1814,1814,1814,0
20231019,102100,147397616,1814,1814,1814,1814,1
20231019,102000,147395802,1805,1807,1807,1805,450
20231019,101900,146583146,1805,1805,1805,1805,0
20231019,101800,146583146,1805,1805,1805,1805,0
20231019,101700,146583146,1805,1805,1805,1805,0
20231019,101600,146583146,1805,1805,1805,1805,0
20231019,101500,146583146,1805,1805,1805,1805,0
20231019,101400,146583146,1805,1805,1805,1805,10
20231019,101300,146565096,1814,1814,1814,1814,1
20231019,101200,146563282,1814,1814,1814,1814,0
20231019,101100,146563282,1814,1814,1814,1814,0
20231019,101000,146563282,1814,1814,1814,1814,1
20231019,100900,146561468,1802,1802,1802,1802,0
20231019,100800,146561468,1802,1809,1809,1802,10958
20231019,100700,126800092,1821,1821,1821,1821,0
20231019,100600,126800092,1821,1807,1821,1807,9
20231019,100500,126783815,1807,1813,1813,1807,8163
20231019,100400,112015528,1813,1820,1820,1813,482
20231019,100300,111141586,1820,1820,1820,1820,1
20231019,100200,111139766,1820,1822,1822,1820,352
20231019,100100,110499064,1833,1833,1833,1833,0
20231019,100000,110499064,1833,1833,1833,1833,1
20231019,095900,110497231,1822,1822,1822,1822,0
20231019,095800,110497231,1822,1822,1822,1822,0
20231019,095700,110497231,1822,1822,1822,1822,1
20231019,095600,110495409,1833,1821,1833,1821,16
20231019,095500,110466141,1821,1821,1821,1821,0
20231019,095400,110466141,1821,1821,1821,1821,42
20231019,095300,110389659,1820,1821,1821,1820,309
20231019,095200,109827063,1820,1820,1820,1820,0
20231019,095100,109827063,1820,1820,1820,1820,0
20231019,095000,109827063,1820,1821,1821,1820,500
20231019,094900,108917062,1838,1838,1838,1838,80
20231019,094800,108770022,1840,1829,1840,1829,200
20231019,094700,108403070,1818,1818,1818,1818,0
20231019,094600,108403070,1818,1818,1818,1818,0
20231019,094500,108403070,1818,1818,1818,1818,1
20231019,094400,108401252,1820,1820,1820,1820,433
20231019,094300,107613192,1829,1829,1829,1829,1170
20231019,094200,105473262,1829,1822,1829,1822,1200
20231019,094100,103283369,1822,1822,1822,1822,600
20231019,094000,102190169,1822,1810,1822,1810,118
20231019,093900,101975252,1807,1814,1814,1807,1924
20231019,093800,98495978,1820,1820,1820,1820,1155
20231019,093700,96393878,1820,1819,1821,1819,322
20231019,093600,95807821,1816,1815,1816,1815,327
20231019,093500,95214004,1813,1813,1813,1813,269
20231019,093400,94726307,1812,1812,1812,1812,229
20231019,093300,94311359,1812,1812,1812,1812,0
20231019,093200,94311359,1812,1806,1812,1806,7
20231019,093100,94298685,1812,1812,1812,1812,5
20231019,093000,94289625,1805,1806,1806,1805,630
20231019,092900,93152325,1811,1811,1811,1811,90
20231019,092800,92989335,1806,1806,1806,1806,10
20231019,092700,92971275,1806,1802,1806,1802,665
20231019,092600,91770765,1802,1802,1802,1802,32
20231019,092500,91713101,1801,1801,1801,1801,0
20231019,092400,91713101,1801,1804,1804,1801,2701
20231019,092300,86847434,1805,1804,1805,1804,4
20231019,092200,86840215,1806,1808,1810,1804,3279
20231019,092100,80912493,1809,1811,1811,1809,1824
20231019,092000,77610923,1811,1811,1811,1811,400
20231019,091900,76886523,1812,1814,1814,1811,613
20231019,091800,75775322,1814,1818,1818,1814,500
20231019,091700,74868294,1818,1817,1818,1814,3421
20231019,091600,68659378,1818,1818,1818,1818,3
20231019,091500,68653924,1817,1821,1821,1817,756
20231019,091400,67278407,1825,1824,1825,1821,209
20231019,091300,66897649,1823,1821,1823,1821,50
20231019,091200,66806539,1821,1822,1822,1821,4283
20231019,091100,59004196,1821,1825,1825,1821,1700
20231019,091000,55903693,1825,1827,1827,1824,2664
20231019,090900,51041687,1828,1834,1834,1828,2825
20231019,090800,45869434,1834,1834,1834,1834,28
20231019,090700,45818082,1835,1836,1836,1835,3488
20231019,090600,39417577,1835,1842,1842,1835,5659
20231019,090500,28994263,1843,1843,1843,1842,332
20231019,090400,28382697,1842,1842,1842,1842,0
20231019,090300,28382697,1842,1853,1853,1842,2914
20231019,090200,22990170,1853,1860,1860,1853,5
20231019,090100,22980889,1852,1852,1852,1852,3175
20231019,090000,17100789,1853,1852,1879,1852,9230