stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201800,378530603,1234,1234,1234,1234,3918
20231018,201700,378530603,1234,1234,1234,1234,0
20231018,201600,378530603,1234,1234,1234,1234,0
20231018,201500,378530603,1234,1234,1234,1234,0
20231018,201400,378530603,1234,1234,1234,1234,0
20231018,201300,378530603,1234,1234,1234,1234,0
20231018,201200,378530603,1234,1234,1234,1234,0
20231018,201100,378530603,1234,1234,1234,1234,0
20231018,201000,378530603,1234,1234,1234,1234,0
20231018,200900,378530603,1234,1234,1234,1234,0
20231018,200800,378530603,1234,1234,1234,1234,0
20231018,200700,378530603,1234,1234,1234,1234,0
20231018,200600,378530603,1234,1234,1234,1234,0
20231018,200500,378530603,1234,1234,1234,1234,0
20231018,200400,378530603,1234,1234,1234,1234,0
20231018,200300,378530603,1234,1234,1234,1234,0
20231018,200200,378530603,1234,1234,1234,1234,0
20231018,200100,378530603,1234,1234,1234,1234,0
20231018,200000,378530603,1234,1234,1234,1234,0
20231018,195900,378530603,1234,1234,1234,1234,0
20231018,195800,378530603,1234,1234,1234,1234,0
20231018,195700,378530603,1234,1234,1234,1234,0
20231018,195600,378530603,1234,1234,1234,1234,0
20231018,195500,378530603,1234,1234,1234,1234,0
20231018,195400,378530603,1234,1234,1234,1234,0
20231018,195300,378530603,1234,1234,1234,1234,0
20231018,195200,378530603,1234,1234,1234,1234,0
20231018,195100,378530603,1234,1234,1234,1234,0
20231018,195000,378530603,1234,1234,1234,1234,0
20231018,194900,378530603,1234,1234,1234,1234,0
20231018,194800,378530603,1234,1234,1234,1234,3918
20231018,194700,378530603,1234,1234,1234,1234,0
20231018,194600,378530603,1234,1234,1234,1234,0
20231018,194500,378530603,1234,1234,1234,1234,0
20231018,194400,378530603,1234,1234,1234,1234,0
20231018,194300,378530603,1234,1234,1234,1234,0
20231018,194200,378530603,1234,1234,1234,1234,0
20231018,194100,378530603,1234,1234,1234,1234,0
20231018,194000,378530603,1234,1234,1234,1234,0
20231018,193900,378530603,1234,1234,1234,1234,0
20231018,193800,378530603,1234,1234,1234,1234,0
20231018,193700,378530603,1234,1234,1234,1234,0
20231018,193600,378530603,1234,1234,1234,1234,0
20231018,193500,378530603,1234,1234,1234,1234,0
20231018,193400,378530603,1234,1234,1234,1234,0
20231018,193300,378530603,1234,1234,1234,1234,0
20231018,193200,378530603,1234,1234,1234,1234,0
20231018,193100,378530603,1234,1234,1234,1234,0
20231018,193000,378530603,1234,1234,1234,1234,0
20231018,192900,378530603,1234,1234,1234,1234,0
20231018,192800,378530603,1234,1234,1234,1234,0
20231018,192700,378530603,1234,1234,1234,1234,0
20231018,192600,378530603,1234,1234,1234,1234,0
20231018,192500,378530603,1234,1234,1234,1234,0
20231018,192400,378530603,1234,1234,1234,1234,0
20231018,192300,378530603,1234,1234,1234,1234,0
20231018,192200,378530603,1234,1234,1234,1234,0
20231018,192100,378530603,1234,1234,1234,1234,0
20231018,192000,378530603,1234,1234,1234,1234,0
20231018,191900,378530603,1234,1234,1234,1234,0
20231018,191800,378530603,1234,1234,1234,1234,3918
20231018,191700,378530603,1234,1234,1234,1234,0
20231018,191600,378530603,1234,1234,1234,1234,0
20231018,191500,378530603,1234,1234,1234,1234,0
20231018,191400,378530603,1234,1234,1234,1234,0
20231018,191300,378530603,1234,1234,1234,1234,0
20231018,191200,378530603,1234,1234,1234,1234,0
20231018,191100,378530603,1234,1234,1234,1234,0
20231018,191000,378530603,1234,1234,1234,1234,0
20231018,190900,378530603,1234,1234,1234,1234,0
20231018,190800,378530603,1234,1234,1234,1234,0
20231018,190700,378530603,1234,1234,1234,1234,0
20231018,190600,378530603,1234,1234,1234,1234,0
20231018,190500,378530603,1234,1234,1234,1234,0
20231018,190400,378530603,1234,1234,1234,1234,0
20231018,190300,378530603,1234,1234,1234,1234,0
20231018,190200,378530603,1234,1234,1234,1234,0
20231018,190100,378530603,1234,1234,1234,1234,0
20231018,190000,378530603,1234,1234,1234,1234,0
20231018,185900,378530603,1234,1234,1234,1234,0
20231018,185800,378530603,1234,1234,1234,1234,0
20231018,185700,378530603,1234,1234,1234,1234,0
20231018,185600,378530603,1234,1234,1234,1234,0
20231018,185500,378530603,1234,1234,1234,1234,0
20231018,185400,378530603,1234,1234,1234,1234,0
20231018,185300,378530603,1234,1234,1234,1234,0
20231018,185200,378530603,1234,1234,1234,1234,0
20231018,185100,378530603,1234,1234,1234,1234,0
20231018,185000,378530603,1234,1234,1234,1234,0
20231018,184900,378530603,1234,1234,1234,1234,0
20231018,184800,378530603,1234,1234,1234,1234,3918
20231018,184700,378530603,1234,1234,1234,1234,0
20231018,184600,378530603,1234,1234,1234,1234,0
20231018,184500,378530603,1234,1234,1234,1234,0
20231018,184400,378530603,1234,1234,1234,1234,0
20231018,184300,378530603,1234,1234,1234,1234,0
20231018,184200,378530603,1234,1234,1234,1234,0
20231018,184100,378530603,1234,1234,1234,1234,0
20231018,184000,378530603,1234,1234,1234,1234,0
20231018,183900,378530603,1234,1234,1234,1234,0
20231018,183800,378530603,1234,1234,1234,1234,0
20231018,183700,378530603,1234,1234,1234,1234,0
20231018,183600,378530603,1234,1234,1234,1234,0
20231018,183500,378530603,1234,1234,1234,1234,0
20231018,183400,378530603,1234,1234,1234,1234,0
20231018,183300,378530603,1234,1234,1234,1234,0
20231018,183200,378530603,1234,1234,1234,1234,0
20231018,183100,378530603,1234,1234,1234,1234,0
20231018,183000,378530603,1234,1234,1234,1234,0
20231018,182900,378530603,1234,1234,1234,1234,0
20231018,182800,378530603,1234,1234,1234,1234,0
20231018,182700,378530603,1234,1234,1234,1234,0
20231018,182600,378530603,1234,1234,1234,1234,0
20231018,182500,378530603,1234,1234,1234,1234,0
20231018,182400,378530603,1234,1234,1234,1234,0
20231018,182300,378530603,1234,1234,1234,1234,0
20231018,182200,378530603,1234,1234,1234,1234,0
20231018,182100,378530603,1234,1234,1234,1234,0
20231018,182000,378530603,1234,1234,1234,1234,0
20231018,181900,378530603,1234,1234,1234,1234,0
20231018,181800,378530603,1234,1234,1234,1234,3918
20231018,181700,378530603,1234,1234,1234,1234,0
20231018,181600,378530603,1234,1234,1234,1234,0
20231018,181500,378530603,1234,1234,1234,1234,0
20231018,181400,378530603,1234,1234,1234,1234,0
20231018,181300,378530603,1234,1234,1234,1234,0
20231018,181200,378530603,1234,1234,1234,1234,0
20231018,181100,378530603,1234,1234,1234,1234,0
20231018,181000,378530603,1234,1234,1234,1234,0
20231018,180900,378530603,1234,1234,1234,1234,0
20231018,180800,378530603,1234,1234,1234,1234,0
20231018,180700,378530603,1234,1234,1234,1234,0
20231018,180600,378530603,1234,1234,1234,1234,0
20231018,180500,378530603,1234,1234,1234,1234,0
20231018,180400,378530603,1234,1234,1234,1234,0
20231018,180300,378530603,1234,1234,1234,1234,0
20231018,180200,378530603,1234,1234,1234,1234,0
20231018,180100,378530603,1234,1234,1234,1234,0
20231018,180000,378530603,1234,1234,1234,1234,0
20231018,175900,378530603,1234,1234,1234,1234,0
20231018,175800,378530603,1234,1234,1234,1234,0
20231018,175700,378530603,1234,1234,1234,1234,0
20231018,175600,378530603,1234,1234,1234,1234,0
20231018,175500,378530603,1234,1234,1234,1234,0
20231018,175400,378530603,1234,1234,1234,1234,0
20231018,175300,378530603,1234,1234,1234,1234,0
20231018,175200,378530603,1234,1234,1234,1234,0
20231018,175100,378530603,1234,1234,1234,1234,0
20231018,175000,378530603,1234,1234,1234,1234,0
20231018,174900,378530603,1234,1234,1234,1234,0
20231018,174800,378530603,1234,1234,1234,1234,3918
20231018,174700,378530603,1234,1234,1234,1234,0
20231018,174600,378530603,1234,1234,1234,1234,0
20231018,174500,378530603,1234,1234,1234,1234,0
20231018,174400,378530603,1234,1234,1234,1234,0
20231018,174300,378530603,1234,1234,1234,1234,0
20231018,174200,378530603,1234,1234,1234,1234,0
20231018,174100,378530603,1234,1234,1234,1234,0
20231018,174000,378530603,1234,1234,1234,1234,0
20231018,173900,378530603,1234,1234,1234,1234,0
20231018,173800,378530603,1234,1234,1234,1234,0
20231018,173700,378530603,1234,1234,1234,1234,0
20231018,173600,378530603,1234,1234,1234,1234,0
20231018,173500,378530603,1234,1234,1234,1234,0
20231018,173400,378530603,1234,1234,1234,1234,0
20231018,173300,378530603,1234,1234,1234,1234,0
20231018,173200,378530603,1234,1234,1234,1234,0
20231018,173100,378530603,1234,1234,1234,1234,0
20231018,173000,378530603,1234,1234,1234,1234,0
20231018,172900,378530603,1234,1234,1234,1234,0
20231018,172800,378530603,1234,1234,1234,1234,0
20231018,172700,378530603,1234,1234,1234,1234,0
20231018,172600,378530603,1234,1234,1234,1234,0
20231018,172500,378530603,1234,1234,1234,1234,0
20231018,172400,378530603,1234,1234,1234,1234,0
20231018,172300,378530603,1234,1234,1234,1234,0
20231018,172200,378530603,1234,1234,1234,1234,0
20231018,172100,378530603,1234,1234,1234,1234,0
20231018,172000,378530603,1234,1234,1234,1234,0
20231018,171900,378530603,1234,1234,1234,1234,0
20231018,171800,378530603,1234,1234,1234,1234,3918
20231018,171700,378530603,1234,1234,1234,1234,0
20231018,171600,378530603,1234,1234,1234,1234,0
20231018,171500,378530603,1234,1234,1234,1234,0
20231018,171400,378530603,1234,1234,1234,1234,0
20231018,171300,378530603,1234,1234,1234,1234,0
20231018,171200,378530603,1234,1234,1234,1234,0
20231018,171100,378530603,1234,1234,1234,1234,0
20231018,171000,378530603,1234,1234,1234,1234,0
20231018,170900,378530603,1234,1234,1234,1234,0
20231018,170800,378530603,1234,1234,1234,1234,0
20231018,170700,378530603,1234,1234,1234,1234,0
20231018,170600,378530603,1234,1234,1234,1234,0
20231018,170500,378530603,1234,1234,1234,1234,0
20231018,170400,378530603,1234,1234,1234,1234,0
20231018,170300,378530603,1234,1234,1234,1234,0
20231018,170200,378530603,1234,1234,1234,1234,0
20231018,170100,378530603,1234,1234,1234,1234,0
20231018,170000,378530603,1234,1234,1234,1234,0
20231018,165900,378530603,1234,1234,1234,1234,0
20231018,165800,378530603,1234,1234,1234,1234,0
20231018,165700,378530603,1234,1234,1234,1234,0
20231018,165600,378530603,1234,1234,1234,1234,0
20231018,165500,378530603,1234,1234,1234,1234,0
20231018,165400,378530603,1234,1234,1234,1234,0
20231018,165300,378530603,1234,1234,1234,1234,0
20231018,165200,378530603,1234,1234,1234,1234,0
20231018,165100,378530603,1234,1234,1234,1234,0
20231018,165000,378530603,1234,1234,1234,1234,0
20231018,164900,378530603,1234,1234,1234,1234,0
20231018,164800,378530603,1234,1234,1234,1234,3918
20231018,164700,378530603,1234,1234,1234,1234,0
20231018,164600,378530603,1234,1234,1234,1234,0
20231018,164500,378530603,1234,1234,1234,1234,0
20231018,164400,378530603,1234,1234,1234,1234,0
20231018,164300,378530603,1234,1234,1234,1234,0
20231018,164200,378530603,1234,1234,1234,1234,0
20231018,164100,378530603,1234,1234,1234,1234,0
20231018,164000,378530603,1234,1234,1234,1234,0
20231018,163900,378530603,1234,1234,1234,1234,0
20231018,163800,378530603,1234,1234,1234,1234,0
20231018,163700,378530603,1234,1234,1234,1234,0
20231018,163600,378530603,1234,1234,1234,1234,0
20231018,163500,378530603,1234,1234,1234,1234,0
20231018,163400,378530603,1234,1234,1234,1234,0
20231018,163300,378530603,1234,1234,1234,1234,0
20231018,163200,378530603,1234,1234,1234,1234,0
20231018,163100,378530603,1234,1234,1234,1234,0
20231018,163000,378530603,1234,1234,1234,1234,0
20231018,162900,378530603,1234,1234,1234,1234,0
20231018,162800,378530603,1234,1234,1234,1234,0
20231018,162700,378530603,1234,1234,1234,1234,0
20231018,162600,378530603,1234,1234,1234,1234,0
20231018,162500,378530603,1234,1234,1234,1234,0
20231018,162400,378530603,1234,1234,1234,1234,0
20231018,162300,378530603,1234,1234,1234,1234,0
20231018,162200,378530603,1234,1234,1234,1234,0
20231018,162100,378530603,1234,1234,1234,1234,0
20231018,162000,378530603,1234,1234,1234,1234,0
20231018,161900,378530603,1234,1234,1234,1234,0
20231018,161800,378530603,1234,1234,1234,1234,3918
20231018,161700,378530603,1234,1234,1234,1234,0
20231018,161600,378530603,1234,1234,1234,1234,0
20231018,161500,378530603,1234,1234,1234,1234,0
20231018,161400,378530603,1234,1234,1234,1234,0
20231018,161300,378530603,1234,1234,1234,1234,0
20231018,161200,378530603,1234,1234,1234,1234,0
20231018,161100,378530603,1234,1234,1234,1234,0
20231018,161000,378530603,1234,1234,1234,1234,0
20231018,160900,378530603,1234,1234,1234,1234,0
20231018,160800,378530603,1234,1234,1234,1234,0
20231018,160700,378530603,1234,1234,1234,1234,0
20231018,160600,378530603,1234,1234,1234,1234,0
20231018,160500,378530603,1234,1234,1234,1234,0
20231018,160400,378530603,1234,1234,1234,1234,0
20231018,160300,378530603,1234,1234,1234,1234,0
20231018,160200,378530603,1234,1234,1234,1234,0
20231018,160100,378530603,1234,1234,1234,1234,0
20231018,160000,378530603,1234,1234,1234,1234,0
20231018,155900,378530603,1234,1234,1234,1234,0
20231018,155800,378530603,1234,1234,1234,1234,0
20231018,155700,378530603,1234,1234,1234,1234,0
20231018,155600,378530603,1234,1234,1234,1234,0
20231018,155500,378530603,1234,1234,1234,1234,0
20231018,155400,378530603,1234,1234,1234,1234,0
20231018,155300,378530603,1234,1234,1234,1234,0
20231018,155200,378530603,1234,1234,1234,1234,0
20231018,155100,378530603,1234,1234,1234,1234,0
20231018,155000,378530603,1234,1234,1234,1234,0
20231018,154900,378530603,1234,1234,1234,1234,0
20231018,154800,378530603,1234,1234,1234,1234,3918
20231018,154700,378530603,1234,1234,1234,1234,0
20231018,154600,378530603,1234,1234,1234,1234,0
20231018,154500,378530603,1234,1234,1234,1234,0
20231018,154400,378530603,1234,1234,1234,1234,0
20231018,154300,378530603,1234,1234,1234,1234,0
20231018,154200,378530603,1234,1234,1234,1234,0
20231018,154100,378530603,1234,1234,1234,1234,0
20231018,154000,378530603,1234,1234,1234,1234,0
20231018,153900,378530603,1234,1234,1234,1234,0
20231018,153800,378530603,1234,1234,1234,1234,0
20231018,153700,378530603,1234,1234,1234,1234,0
20231018,153600,378530603,1234,1234,1234,1234,0
20231018,153500,378530603,1234,1234,1234,1234,0
20231018,153400,378530603,1234,1234,1234,1234,0
20231018,153300,378530603,1234,1234,1234,1234,0
20231018,153200,378530603,1234,1234,1234,1234,0
20231018,153100,378530603,1234,1234,1234,1234,0
20231018,153000,378530603,1234,1234,1234,1234,3918
20231018,152900,373695791,1239,1239,1239,1239,0
20231018,152800,373695791,1239,1239,1239,1239,0
20231018,152700,373695791,1239,1239,1239,1239,0
20231018,152600,373695791,1239,1239,1239,1239,0
20231018,152500,373695791,1239,1239,1239,1239,0
20231018,152400,373695791,1239,1239,1239,1239,0
20231018,152300,373695791,1239,1239,1239,1239,0
20231018,152200,373695791,1239,1239,1239,1239,0
20231018,152100,373695791,1239,1239,1239,1239,0
20231018,152000,373695791,1239,1239,1239,1239,0
20231018,151900,373695791,1239,1239,1239,1239,200
20231018,151800,373447991,1237,1237,1237,1237,0
20231018,151700,373447991,1237,1237,1237,1237,0
20231018,151600,373447991,1237,1240,1240,1237,442
20231018,151500,372901198,1240,1236,1240,1236,953
20231018,151400,371722841,1236,1236,1236,1236,20
20231018,151300,371698121,1236,1236,1236,1236,0
20231018,151200,371698121,1236,1236,1236,1236,0
20231018,151100,371698121,1236,1236,1236,1236,253
20231018,151000,371385413,1236,1236,1236,1236,1000
20231018,150900,370149413,1236,1236,1236,1236,0
20231018,150800,370149413,1236,1236,1236,1236,0
20231018,150700,370149413,1236,1236,1236,1236,50
20231018,150600,370087613,1236,1236,1236,1236,1111
20231018,150500,368714417,1236,1241,1241,1236,286
20231018,150400,368360794,1241,1241,1241,1241,21
20231018,150300,368334733,1242,1242,1242,1242,0
20231018,150200,368334733,1242,1242,1242,1242,0
20231018,150100,368334733,1242,1242,1242,1242,0
20231018,150000,368334733,1242,1242,1242,1242,0
20231018,145900,368334733,1242,1242,1242,1242,500
20231018,145800,367713733,1237,1238,1238,1237,1830
20231018,145700,365449822,1238,1238,1238,1238,0
20231018,145600,365449822,1238,1238,1238,1238,0
20231018,145500,365449822,1238,1239,1239,1238,844
20231018,145400,364404116,1238,1238,1238,1238,0
20231018,145300,364404116,1238,1238,1238,1238,0
20231018,145200,364404116,1238,1238,1238,1238,233
20231018,145100,364115662,1238,1238,1238,1238,1
20231018,145000,364114424,1241,1241,1241,1241,4
20231018,144900,364109460,1235,1235,1235,1235,0
20231018,144800,364109460,1235,1237,1237,1235,8
20231018,144700,364099576,1235,1235,1235,1235,0
20231018,144600,364099576,1235,1235,1235,1235,4
20231018,144500,364094636,1235,1235,1235,1235,113
20231018,144400,363955081,1234,1234,1234,1234,0
20231018,144300,363955081,1234,1234,1234,1234,0
20231018,144200,363955081,1234,1234,1234,1234,0
20231018,144100,363955081,1234,1234,1234,1234,0
20231018,144000,363955081,1234,1234,1234,1234,21
20231018,143900,363929167,1235,1235,1235,1235,0
20231018,143800,363929167,1235,1235,1235,1235,0
20231018,143700,363929167,1235,1235,1235,1235,50
20231018,143600,363867417,1242,1241,1242,1235,22
20231018,143500,363840108,1242,1235,1242,1235,60
20231018,143400,363765600,1234,1234,1234,1234,160
20231018,143300,363568160,1234,1234,1234,1234,0
20231018,143200,363568160,1234,1234,1234,1233,1074
20231018,143100,362243415,1234,1234,1234,1234,0
20231018,143000,362243415,1234,1235,1235,1234,1414
20231018,142900,360498530,1234,1237,1238,1234,59
20231018,142800,360425717,1238,1238,1238,1238,0
20231018,142700,360425717,1238,1238,1238,1238,0
20231018,142600,360425717,1238,1233,1238,1233,1001
20231018,142500,359191479,1233,1237,1237,1233,1091
20231018,142400,357845076,1238,1238,1238,1238,105
20231018,142300,357715086,1238,1238,1238,1238,0
20231018,142200,357715086,1238,1238,1238,1238,60
20231018,142100,357640806,1246,1246,1246,1246,2
20231018,142000,357638314,1246,1246,1246,1246,80
20231018,141900,357538634,1246,1246,1246,1246,1
20231018,141800,357537388,1249,1249,1249,1249,0
20231018,141700,357537388,1249,1249,1249,1249,1
20231018,141600,357536139,1242,1240,1242,1240,1316
20231018,141500,355902645,1240,1238,1240,1238,1312
20231018,141400,354277353,1237,1239,1239,1237,17
20231018,141300,354256300,1239,1239,1239,1239,2
20231018,141200,354253822,1239,1237,1239,1237,39
20231018,141100,354205577,1233,1234,1234,1233,1000
20231018,141000,352972455,1233,1234,1234,1233,58
20231018,140900,352900901,1234,1234,1234,1234,10
20231018,140800,352888561,1234,1240,1240,1234,8522
20231018,140700,342328570,1240,1240,1240,1240,118
20231018,140600,342182250,1240,1242,1242,1240,7606
20231018,140500,332737649,1243,1243,1243,1243,0
20231018,140400,332737649,1243,1243,1243,1243,40
20231018,140300,332687929,1245,1245,1245,1245,262
20231018,140200,332361739,1247,1243,1247,1243,2
20231018,140100,332359249,1243,1246,1246,1242,9972
20231018,140000,319951201,1247,1248,1248,1247,5816
20231018,135900,312694502,1249,1249,1251,1249,1061
20231018,135800,311369291,1248,1248,1248,1248,804
20231018,135700,310365899,1248,1248,1248,1248,4
20231018,135600,310360907,1250,1250,1250,1250,123
20231018,135500,310207157,1250,1250,1250,1250,2
20231018,135400,310204657,1253,1250,1253,1250,7
20231018,135300,310195892,1250,1253,1254,1250,64
20231018,135200,310115885,1254,1254,1254,1254,0
20231018,135100,310115885,1254,1254,1254,1254,0
20231018,135000,310115885,1254,1254,1254,1254,0
20231018,134900,310115885,1254,1254,1254,1254,0
20231018,134800,310115885,1254,1254,1254,1254,0
20231018,134700,310115885,1254,1254,1254,1254,0
20231018,134600,310115885,1254,1254,1254,1254,0
20231018,134500,310115885,1254,1254,1254,1254,0
20231018,134400,310115885,1254,1254,1254,1254,2
20231018,134300,310113377,1254,1254,1254,1254,2
20231018,134200,310110869,1255,1250,1255,1247,1039
20231018,134100,308814720,1250,1250,1255,1250,618
20231018,134000,308041961,1250,1250,1250,1250,23
20231018,133900,308013211,1250,1250,1250,1250,0
20231018,133800,308013211,1250,1250,1250,1250,0
20231018,133700,308013211,1250,1249,1250,1248,1004
20231018,133600,306760210,1248,1248,1248,1248,2000
20231018,133500,304264210,1248,1249,1249,1248,1528
20231018,133400,302356752,1248,1249,1249,1248,1000
20231018,133300,301108342,1250,1250,1250,1250,248
20231018,133200,300798342,1248,1248,1248,1248,700
20231018,133100,299924742,1248,1250,1250,1248,4000
20231018,133000,294932283,1248,1248,1248,1248,0
20231018,132900,294932283,1248,1254,1254,1248,101
20231018,132800,294806085,1250,1250,1250,1250,0
20231018,132700,294806085,1250,1250,1250,1249,8097
20231018,132600,284691911,1254,1254,1254,1254,10
20231018,132500,284679371,1250,1251,1251,1250,500
20231018,132400,284054271,1253,1253,1253,1253,11
20231018,132300,284040488,1253,1253,1253,1253,4
20231018,132200,284035476,1255,1256,1256,1253,107
20231018,132100,283901097,1256,1253,1256,1253,5
20231018,132000,283894820,1250,1250,1250,1250,8
20231018,131900,283884820,1251,1248,1251,1248,1151
20231018,131800,282446928,1248,1253,1253,1248,1387
20231018,131700,280714688,1256,1249,1256,1249,2331
20231018,131600,277800969,1249,1249,1249,1249,965
20231018,131500,276595684,1249,1248,1249,1248,51
20231018,131400,276532026,1248,1248,1248,1248,93
20231018,131300,276415962,1250,1251,1251,1248,1051
20231018,131200,275103278,1250,1252,1252,1250,1495
20231018,131100,273234193,1251,1251,1251,1251,0
20231018,131000,273234193,1251,1251,1251,1251,9
20231018,130900,273222934,1251,1251,1251,1251,9
20231018,130800,273211675,1251,1253,1253,1251,240
20231018,130700,272911063,1253,1253,1253,1253,0
20231018,130600,272911063,1253,1253,1253,1253,0
20231018,130500,272911063,1253,1253,1253,1253,0
20231018,130400,272911063,1253,1256,1256,1253,45
20231018,130300,272854633,1257,1256,1257,1256,340
20231018,130200,272427326,1252,1252,1252,1252,0
20231018,130100,272427326,1252,1252,1252,1252,15
20231018,130000,272408546,1251,1251,1251,1251,0
20231018,125900,272408546,1251,1251,1251,1251,0
20231018,125800,272408546,1251,1251,1251,1251,67
20231018,125700,272324729,1252,1252,1252,1252,0
20231018,125600,272324729,1252,1255,1255,1252,2196
20231018,125500,269569242,1257,1257,1257,1257,0
20231018,125400,269569242,1257,1257,1257,1257,0
20231018,125300,269569242,1257,1257,1257,1257,0
20231018,125200,269569242,1257,1257,1257,1257,0
20231018,125100,269569242,1257,1257,1257,1257,1
20231018,125000,269567985,1253,1253,1253,1253,0
20231018,124900,269567985,1253,1254,1254,1253,10
20231018,124800,269555454,1253,1253,1253,1253,52
20231018,124700,269490298,1253,1253,1253,1253,0
20231018,124600,269490298,1253,1253,1253,1253,0
20231018,124500,269490298,1253,1250,1253,1250,290
20231018,124400,269127795,1250,1250,1250,1250,255
20231018,124300,268809045,1250,1252,1252,1250,3
20231018,124200,268805291,1250,1252,1252,1250,3682
20231018,124100,264200591,1253,1253,1253,1253,0
20231018,124000,264200591,1253,1253,1253,1253,0
20231018,123900,264200591,1253,1254,1254,1253,54
20231018,123800,264132911,1254,1254,1254,1254,43
20231018,123700,264078989,1254,1254,1254,1254,1
20231018,123600,264077735,1252,1254,1254,1251,3323
20231018,123500,259919518,1254,1254,1254,1254,110
20231018,123400,259781578,1254,1254,1254,1254,2
20231018,123300,259779070,1251,1251,1251,1251,0
20231018,123200,259779070,1251,1251,1251,1251,2971
20231018,123100,256062349,1251,1251,1251,1251,0
20231018,123000,256062349,1251,1252,1252,1251,3940
20231018,122900,251130098,1254,1254,1254,1254,50
20231018,122800,251067398,1254,1254,1254,1254,418
20231018,122700,250543226,1254,1254,1254,1254,60
20231018,122600,250467986,1253,1254,1254,1253,2357
20231018,122500,247514458,1254,1254,1254,1254,180
20231018,122400,247288738,1254,1261,1261,1254,52
20231018,122300,247223518,1262,1262,1262,1262,0
20231018,122200,247223518,1262,1262,1262,1262,0
20231018,122100,247223518,1262,1256,1262,1254,98
20231018,122000,247100615,1254,1254,1255,1254,514
20231018,121900,246455794,1254,1254,1254,1254,625
20231018,121800,245672044,1255,1255,1255,1255,418
20231018,121700,245147454,1254,1258,1259,1254,7137
20231018,121600,236186822,1259,1258,1259,1258,4013
20231018,121500,231134493,1259,1263,1263,1259,944
20231018,121400,229945100,1263,1265,1266,1263,102
20231018,121300,229815975,1267,1267,1267,1267,0
20231018,121200,229815975,1267,1267,1267,1267,0
20231018,121100,229815975,1267,1265,1267,1265,60
20231018,121000,229740008,1267,1267,1267,1267,0
20231018,120900,229740008,1267,1267,1267,1267,31
20231018,120800,229700731,1267,1267,1267,1267,0
20231018,120700,229700731,1267,1267,1267,1267,0
20231018,120600,229700731,1267,1267,1267,1267,0
20231018,120500,229700731,1267,1264,1267,1256,2442
20231018,120400,226629084,1270,1270,1270,1270,0
20231018,120300,226629084,1270,1269,1270,1269,170
20231018,120200,226413185,1269,1269,1269,1269,0
20231018,120100,226413185,1269,1268,1269,1262,310
20231018,120000,226021048,1271,1270,1271,1270,74
20231018,115900,225926998,1271,1271,1271,1271,0
20231018,115800,225926998,1271,1272,1272,1271,116
20231018,115700,225779452,1272,1272,1272,1272,0
20231018,115600,225779452,1272,1272,1272,1272,0
20231018,115500,225779452,1272,1272,1272,1272,0
20231018,115400,225779452,1272,1269,1272,1269,10
20231018,115300,225766747,1265,1265,1265,1265,0
20231018,115200,225766747,1265,1265,1265,1265,200
20231018,115100,225513747,1266,1266,1266,1266,16
20231018,115000,225493491,1266,1266,1266,1266,0
20231018,114900,225493491,1266,1269,1269,1265,283
20231018,114800,225135372,1270,1270,1270,1270,2
20231018,114700,225132832,1271,1272,1272,1271,11
20231018,114600,225118841,1272,1272,1272,1272,0
20231018,114500,225118841,1272,1273,1273,1272,72
20231018,114400,225027256,1274,1274,1274,1274,1
20231018,114300,225025982,1274,1274,1274,1274,1
20231018,114200,225024708,1274,1272,1274,1272,2
20231018,114100,225022162,1272,1274,1274,1272,41
20231018,114000,224969987,1275,1275,1275,1275,0
20231018,113900,224969987,1275,1275,1275,1275,1
20231018,113800,224968712,1273,1276,1276,1273,20
20231018,113700,224943219,1275,1275,1275,1275,0
20231018,113600,224943219,1275,1277,1277,1275,3
20231018,113500,224939391,1279,1279,1279,1279,0
20231018,113400,224939391,1279,1279,1279,1279,0
20231018,113300,224939391,1279,1279,1279,1279,2
20231018,113200,224936833,1280,1278,1280,1278,500
20231018,113100,224297305,1279,1269,1279,1269,6211
20231018,113000,216362534,1269,1269,1269,1269,10
20231018,112900,216349844,1257,1257,1257,1257,0
20231018,112800,216349844,1257,1266,1266,1257,3872
20231018,112700,211461322,1266,1270,1270,1266,1668
20231018,112600,209343036,1271,1271,1271,1271,100
20231018,112500,209215936,1270,1272,1272,1270,321
20231018,112400,208808014,1280,1280,1280,1280,1
20231018,112300,208806734,1280,1282,1282,1280,102
20231018,112200,208676170,1283,1283,1283,1283,0
20231018,112100,208676170,1283,1283,1283,1283,0
20231018,112000,208676170,1283,1283,1283,1283,0
20231018,111900,208676170,1283,1279,1283,1279,952
20231018,111800,207455634,1271,1271,1271,1271,1
20231018,111700,207454363,1271,1271,1271,1271,0
20231018,111600,207454363,1271,1271,1271,1271,237
20231018,111500,207153136,1270,1270,1270,1270,0
20231018,111400,207153136,1270,1275,1275,1270,1200
20231018,111300,205628645,1270,1283,1283,1270,1002
20231018,111200,204355517,1283,1283,1283,1283,20
20231018,111100,204329857,1283,1284,1284,1270,274
20231018,111000,203980199,1284,1284,1284,1284,434
20231018,110900,203422943,1284,1284,1284,1284,0
20231018,110800,203422943,1284,1284,1284,1284,130
20231018,110700,203256023,1284,1284,1284,1284,0
20231018,110600,203256023,1284,1285,1285,1284,600
20231018,110500,202485323,1285,1285,1285,1285,1130
20231018,110400,201033273,1286,1282,1286,1282,1751
20231018,110300,198785940,1280,1280,1280,1280,200
20231018,110200,198529940,1278,1278,1278,1278,100
20231018,110100,198402140,1278,1277,1278,1277,320
20231018,110000,197993264,1282,1278,1282,1277,2300
20231018,105900,195050744,1279,1279,1279,1279,3
20231018,105800,195046907,1279,1279,1279,1279,143
20231018,105700,194864010,1280,1273,1280,1273,844
20231018,105600,193787445,1266,1266,1266,1266,30
20231018,105500,193749465,1274,1270,1274,1270,251
20231018,105400,193430295,1270,1270,1270,1270,0
20231018,105300,193430295,1270,1270,1270,1270,149
20231018,105200,193241065,1270,1270,1270,1270,1
20231018,105100,193239795,1270,1270,1270,1270,0
20231018,105000,193239795,1270,1274,1274,1270,200
20231018,104900,192985395,1274,1274,1274,1274,2346
20231018,104800,189996591,1274,1274,1274,1274,0
20231018,104700,189996591,1274,1274,1274,1274,5
20231018,104600,189990221,1274,1274,1274,1274,10
20231018,104500,189977481,1267,1274,1274,1267,101
20231018,104400,189849444,1274,1274,1274,1274,10
20231018,104300,189836704,1266,1266,1266,1266,0
20231018,104200,189836704,1266,1274,1274,1266,1001
20231018,104100,188569430,1274,1274,1274,1274,0
20231018,104000,188569430,1274,1267,1274,1267,456
20231018,103900,187990970,1264,1264,1264,1264,0
20231018,103800,187990970,1264,1264,1264,1264,0
20231018,103700,187990970,1264,1264,1264,1264,0
20231018,103600,187990970,1264,1274,1274,1264,3001
20231018,103500,184194822,1274,1273,1274,1273,26
20231018,103400,184161708,1274,1274,1274,1274,301
20231018,103300,183778234,1270,1270,1270,1270,117
20231018,103200,183629644,1270,1270,1270,1270,490
20231018,103100,183007344,1263,1263,1263,1263,292
20231018,103000,182638548,1263,1267,1267,1263,38
20231018,102900,182590434,1267,1267,1267,1267,10
20231018,102800,182577764,1267,1267,1267,1267,1
20231018,102700,182576497,1262,1264,1264,1262,893
20231018,102600,181448729,1262,1262,1262,1262,0
20231018,102500,181448729,1262,1262,1262,1262,38
20231018,102400,181400773,1262,1262,1262,1262,0
20231018,102300,181400773,1262,1267,1267,1262,11
20231018,102200,181386886,1267,1267,1267,1267,10
20231018,102100,181374216,1261,1261,1261,1261,1000
20231018,102000,180113216,1261,1263,1263,1261,1415
20231018,101900,178328875,1268,1268,1268,1268,355
20231018,101800,177878735,1268,1268,1268,1268,2
20231018,101700,177876199,1256,1256,1256,1256,0
20231018,101600,177876199,1256,1258,1259,1256,3365
20231018,101500,173646296,1256,1256,1256,1256,0
20231018,101400,173646296,1256,1256,1256,1256,0
20231018,101300,173646296,1256,1256,1256,1256,537
20231018,101200,172971824,1270,1257,1270,1257,3250
20231018,101100,168880234,1251,1257,1257,1251,1649
20231018,101000,166816700,1251,1251,1251,1251,300
20231018,100900,166441400,1251,1252,1252,1251,2000
20231018,100800,163938315,1255,1255,1255,1255,0
20231018,100700,163938315,1255,1252,1255,1252,35
20231018,100600,163894468,1251,1251,1251,1251,809
20231018,100500,162882409,1251,1251,1251,1251,20
20231018,100400,162857389,1251,1259,1259,1251,1508
20231018,100300,160970705,1259,1255,1259,1250,588
20231018,100200,160235162,1251,1262,1262,1251,9339
20231018,100100,148539377,1262,1262,1262,1262,19
20231018,100000,148515399,1258,1254,1258,1253,6011
20231018,095900,140981113,1254,1265,1265,1254,4149
20231018,095800,135770509,1257,1259,1259,1257,30
20231018,095700,135732795,1257,1258,1258,1257,212
20231018,095600,135466199,1258,1263,1263,1256,5965
20231018,095500,127960583,1266,1263,1266,1263,31
20231018,095400,127921370,1266,1266,1266,1265,325
20231018,095300,127509944,1266,1266,1267,1266,1747
20231018,095200,125297995,1266,1273,1274,1266,607
20231018,095100,124524990,1273,1274,1274,1273,289
20231018,095000,124156836,1273,1272,1273,1272,20
20231018,094900,124131386,1269,1269,1269,1269,25
20231018,094800,124099661,1269,1267,1269,1267,250
20231018,094700,123782523,1269,1267,1269,1263,62
20231018,094600,123703979,1267,1263,1267,1263,165
20231018,094500,123495124,1263,1273,1273,1263,1103
20231018,094400,122100064,1275,1273,1275,1273,7
20231018,094300,122091149,1273,1273,1273,1273,23
20231018,094200,122061870,1275,1275,1275,1275,1
20231018,094100,122060595,1265,1262,1265,1262,974
20231018,094000,120828488,1265,1265,1265,1265,558
20231018,093900,120122618,1265,1267,1268,1265,3597
20231018,093800,115570658,1270,1273,1273,1270,2377
20231018,093700,112549894,1273,1273,1273,1273,1000
20231018,093600,111276894,1273,1282,1282,1273,563
20231018,093500,110559295,1282,1282,1283,1282,202
20231018,093400,110300329,1282,1282,1282,1282,63
20231018,093300,110219563,1283,1275,1285,1275,3415
20231018,093200,105840952,1272,1275,1275,1272,88
20231018,093100,105729004,1275,1283,1283,1275,147
20231018,093000,105541355,1283,1283,1283,1283,1
20231018,092900,105540072,1281,1284,1284,1281,233
20231018,092800,105241002,1285,1279,1285,1279,1227
20231018,092700,103669792,1279,1270,1279,1270,282
20231018,092600,103311562,1268,1262,1268,1262,10614
20231018,092500,89883103,1260,1260,1260,1260,0
20231018,092400,89883103,1260,1262,1262,1260,106
20231018,092300,89749533,1262,1262,1262,1262,10
20231018,092200,89736913,1258,1256,1258,1256,2012
20231018,092100,87205905,1258,1258,1258,1255,638
20231018,092000,86405146,1255,1262,1262,1255,501
20231018,091900,85776270,1262,1262,1262,1262,48
20231018,091800,85715694,1258,1255,1258,1255,154
20231018,091700,85522160,1255,1255,1258,1254,549
20231018,091600,84833220,1255,1255,1256,1255,509
20231018,091500,84194203,1255,1263,1263,1255,6
20231018,091400,84186633,1264,1262,1264,1253,2230
20231018,091300,81378330,1265,1264,1265,1264,1283
20231018,091200,79756579,1265,1264,1265,1264,1311
20231018,091100,78098241,1253,1260,1260,1253,5818
20231018,091000,70803176,1260,1260,1260,1259,1881
20231018,090900,68433196,1260,1251,1260,1251,635
20231018,090800,67634784,1260,1260,1261,1251,14912
20231018,090700,48946037,1267,1257,1267,1257,4224
20231018,090600,43634277,1268,1268,1268,1256,3164
20231018,090500,39647577,1263,1268,1268,1262,1946
20231018,090400,37187129,1268,1260,1268,1257,310
20231018,090300,36794688,1256,1269,1269,1256,6179
20231018,090200,29027105,1268,1276,1276,1258,2154
20231018,090100,26304360,1277,1261,1279,1260,1076
20231018,090000,24938538,1280,1284,1284,1258,19560