stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201400,215529786,1224,1224,1224,1224,1412
20231020,201300,215529786,1224,1224,1224,1224,0
20231020,201200,215529786,1224,1224,1224,1224,0
20231020,201100,215529786,1224,1224,1224,1224,0
20231020,201000,215529786,1224,1224,1224,1224,0
20231020,200900,215529786,1224,1224,1224,1224,0
20231020,200800,215529786,1224,1224,1224,1224,0
20231020,200700,215529786,1224,1224,1224,1224,0
20231020,200600,215529786,1224,1224,1224,1224,0
20231020,200500,215529786,1224,1224,1224,1224,0
20231020,200400,215529786,1224,1224,1224,1224,0
20231020,200300,215529786,1224,1224,1224,1224,0
20231020,200200,215529786,1224,1224,1224,1224,0
20231020,200100,215529786,1224,1224,1224,1224,0
20231020,200000,215529786,1224,1224,1224,1224,0
20231020,195900,215529786,1224,1224,1224,1224,0
20231020,195800,215529786,1224,1224,1224,1224,0
20231020,195700,215529786,1224,1224,1224,1224,0
20231020,195600,215529786,1224,1224,1224,1224,0
20231020,195500,215529786,1224,1224,1224,1224,0
20231020,195400,215529786,1224,1224,1224,1224,0
20231020,195300,215529786,1224,1224,1224,1224,0
20231020,195200,215529786,1224,1224,1224,1224,0
20231020,195100,215529786,1224,1224,1224,1224,0
20231020,195000,215529786,1224,1224,1224,1224,0
20231020,194900,215529786,1224,1224,1224,1224,0
20231020,194800,215529786,1224,1224,1224,1224,0
20231020,194700,215529786,1224,1224,1224,1224,0
20231020,194600,215529786,1224,1224,1224,1224,0
20231020,194500,215529786,1224,1224,1224,1224,0
20231020,194400,215529786,1224,1224,1224,1224,1412
20231020,194300,215529786,1224,1224,1224,1224,0
20231020,194200,215529786,1224,1224,1224,1224,0
20231020,194100,215529786,1224,1224,1224,1224,0
20231020,194000,215529786,1224,1224,1224,1224,0
20231020,193900,215529786,1224,1224,1224,1224,0
20231020,193800,215529786,1224,1224,1224,1224,0
20231020,193700,215529786,1224,1224,1224,1224,0
20231020,193600,215529786,1224,1224,1224,1224,0
20231020,193500,215529786,1224,1224,1224,1224,0
20231020,193400,215529786,1224,1224,1224,1224,0
20231020,193300,215529786,1224,1224,1224,1224,0
20231020,193200,215529786,1224,1224,1224,1224,0
20231020,193100,215529786,1224,1224,1224,1224,0
20231020,193000,215529786,1224,1224,1224,1224,0
20231020,192900,215529786,1224,1224,1224,1224,0
20231020,192800,215529786,1224,1224,1224,1224,0
20231020,192700,215529786,1224,1224,1224,1224,0
20231020,192600,215529786,1224,1224,1224,1224,0
20231020,192500,215529786,1224,1224,1224,1224,0
20231020,192400,215529786,1224,1224,1224,1224,0
20231020,192300,215529786,1224,1224,1224,1224,0
20231020,192200,215529786,1224,1224,1224,1224,0
20231020,192100,215529786,1224,1224,1224,1224,0
20231020,192000,215529786,1224,1224,1224,1224,0
20231020,191900,215529786,1224,1224,1224,1224,0
20231020,191800,215529786,1224,1224,1224,1224,0
20231020,191700,215529786,1224,1224,1224,1224,0
20231020,191600,215529786,1224,1224,1224,1224,0
20231020,191500,215529786,1224,1224,1224,1224,0
20231020,191400,215529786,1224,1224,1224,1224,1412
20231020,191300,215529786,1224,1224,1224,1224,0
20231020,191200,215529786,1224,1224,1224,1224,0
20231020,191100,215529786,1224,1224,1224,1224,0
20231020,191000,215529786,1224,1224,1224,1224,0
20231020,190900,215529786,1224,1224,1224,1224,0
20231020,190800,215529786,1224,1224,1224,1224,0
20231020,190700,215529786,1224,1224,1224,1224,0
20231020,190600,215529786,1224,1224,1224,1224,0
20231020,190500,215529786,1224,1224,1224,1224,0
20231020,190400,215529786,1224,1224,1224,1224,0
20231020,190300,215529786,1224,1224,1224,1224,0
20231020,190200,215529786,1224,1224,1224,1224,0
20231020,190100,215529786,1224,1224,1224,1224,0
20231020,190000,215529786,1224,1224,1224,1224,0
20231020,185900,215529786,1224,1224,1224,1224,0
20231020,185800,215529786,1224,1224,1224,1224,0
20231020,185700,215529786,1224,1224,1224,1224,0
20231020,185600,215529786,1224,1224,1224,1224,0
20231020,185500,215529786,1224,1224,1224,1224,0
20231020,185400,215529786,1224,1224,1224,1224,0
20231020,185300,215529786,1224,1224,1224,1224,0
20231020,185200,215529786,1224,1224,1224,1224,0
20231020,185100,215529786,1224,1224,1224,1224,0
20231020,185000,215529786,1224,1224,1224,1224,0
20231020,184900,215529786,1224,1224,1224,1224,0
20231020,184800,215529786,1224,1224,1224,1224,0
20231020,184700,215529786,1224,1224,1224,1224,0
20231020,184600,215529786,1224,1224,1224,1224,0
20231020,184500,215529786,1224,1224,1224,1224,0
20231020,184400,215529786,1224,1224,1224,1224,1412
20231020,184300,215529786,1224,1224,1224,1224,0
20231020,184200,215529786,1224,1224,1224,1224,0
20231020,184100,215529786,1224,1224,1224,1224,0
20231020,184000,215529786,1224,1224,1224,1224,0
20231020,183900,215529786,1224,1224,1224,1224,0
20231020,183800,215529786,1224,1224,1224,1224,0
20231020,183700,215529786,1224,1224,1224,1224,0
20231020,183600,215529786,1224,1224,1224,1224,0
20231020,183500,215529786,1224,1224,1224,1224,0
20231020,183400,215529786,1224,1224,1224,1224,0
20231020,183300,215529786,1224,1224,1224,1224,0
20231020,183200,215529786,1224,1224,1224,1224,0
20231020,183100,215529786,1224,1224,1224,1224,0
20231020,183000,215529786,1224,1224,1224,1224,0
20231020,182900,215529786,1224,1224,1224,1224,0
20231020,182800,215529786,1224,1224,1224,1224,0
20231020,182700,215529786,1224,1224,1224,1224,0
20231020,182600,215529786,1224,1224,1224,1224,0
20231020,182500,215529786,1224,1224,1224,1224,0
20231020,182400,215529786,1224,1224,1224,1224,0
20231020,182300,215529786,1224,1224,1224,1224,0
20231020,182200,215529786,1224,1224,1224,1224,0
20231020,182100,215529786,1224,1224,1224,1224,0
20231020,182000,215529786,1224,1224,1224,1224,0
20231020,181900,215529786,1224,1224,1224,1224,0
20231020,181800,215529786,1224,1224,1224,1224,0
20231020,181700,215529786,1224,1224,1224,1224,0
20231020,181600,215529786,1224,1224,1224,1224,0
20231020,181500,215529786,1224,1224,1224,1224,0
20231020,181400,215529786,1224,1224,1224,1224,1412
20231020,181300,215529786,1224,1224,1224,1224,0
20231020,181200,215529786,1224,1224,1224,1224,0
20231020,181100,215529786,1224,1224,1224,1224,0
20231020,181000,215529786,1224,1224,1224,1224,0
20231020,180900,215529786,1224,1224,1224,1224,0
20231020,180800,215529786,1224,1224,1224,1224,0
20231020,180700,215529786,1224,1224,1224,1224,0
20231020,180600,215529786,1224,1224,1224,1224,0
20231020,180500,215529786,1224,1224,1224,1224,0
20231020,180400,215529786,1224,1224,1224,1224,0
20231020,180300,215529786,1224,1224,1224,1224,0
20231020,180200,215529786,1224,1224,1224,1224,0
20231020,180100,215529786,1224,1224,1224,1224,0
20231020,180000,215529786,1224,1224,1224,1224,0
20231020,175900,215529786,1224,1224,1224,1224,0
20231020,175800,215529786,1224,1224,1224,1224,0
20231020,175700,215529786,1224,1224,1224,1224,0
20231020,175600,215529786,1224,1224,1224,1224,0
20231020,175500,215529786,1224,1224,1224,1224,0
20231020,175400,215529786,1224,1224,1224,1224,0
20231020,175300,215529786,1224,1224,1224,1224,0
20231020,175200,215529786,1224,1224,1224,1224,0
20231020,175100,215529786,1224,1224,1224,1224,0
20231020,175000,215529786,1224,1224,1224,1224,0
20231020,174900,215529786,1224,1224,1224,1224,0
20231020,174800,215529786,1224,1224,1224,1224,0
20231020,174700,215529786,1224,1224,1224,1224,0
20231020,174600,215529786,1224,1224,1224,1224,0
20231020,174500,215529786,1224,1224,1224,1224,0
20231020,174400,215529786,1224,1224,1224,1224,1412
20231020,174300,215529786,1224,1224,1224,1224,0
20231020,174200,215529786,1224,1224,1224,1224,0
20231020,174100,215529786,1224,1224,1224,1224,0
20231020,174000,215529786,1224,1224,1224,1224,0
20231020,173900,215529786,1224,1224,1224,1224,0
20231020,173800,215529786,1224,1224,1224,1224,0
20231020,173700,215529786,1224,1224,1224,1224,0
20231020,173600,215529786,1224,1224,1224,1224,0
20231020,173500,215529786,1224,1224,1224,1224,0
20231020,173400,215529786,1224,1224,1224,1224,0
20231020,173300,215529786,1224,1224,1224,1224,0
20231020,173200,215529786,1224,1224,1224,1224,0
20231020,173100,215529786,1224,1224,1224,1224,0
20231020,173000,215529786,1224,1224,1224,1224,0
20231020,172900,215529786,1224,1224,1224,1224,0
20231020,172800,215529786,1224,1224,1224,1224,0
20231020,172700,215529786,1224,1224,1224,1224,0
20231020,172600,215529786,1224,1224,1224,1224,0
20231020,172500,215529786,1224,1224,1224,1224,0
20231020,172400,215529786,1224,1224,1224,1224,0
20231020,172300,215529786,1224,1224,1224,1224,0
20231020,172200,215529786,1224,1224,1224,1224,0
20231020,172100,215529786,1224,1224,1224,1224,0
20231020,172000,215529786,1224,1224,1224,1224,0
20231020,171900,215529786,1224,1224,1224,1224,0
20231020,171800,215529786,1224,1224,1224,1224,0
20231020,171700,215529786,1224,1224,1224,1224,0
20231020,171600,215529786,1224,1224,1224,1224,0
20231020,171500,215529786,1224,1224,1224,1224,0
20231020,171400,215529786,1224,1224,1224,1224,1412
20231020,171300,215529786,1224,1224,1224,1224,0
20231020,171200,215529786,1224,1224,1224,1224,0
20231020,171100,215529786,1224,1224,1224,1224,0
20231020,171000,215529786,1224,1224,1224,1224,0
20231020,170900,215529786,1224,1224,1224,1224,0
20231020,170800,215529786,1224,1224,1224,1224,0
20231020,170700,215529786,1224,1224,1224,1224,0
20231020,170600,215529786,1224,1224,1224,1224,0
20231020,170500,215529786,1224,1224,1224,1224,0
20231020,170400,215529786,1224,1224,1224,1224,0
20231020,170300,215529786,1224,1224,1224,1224,0
20231020,170200,215529786,1224,1224,1224,1224,0
20231020,170100,215529786,1224,1224,1224,1224,0
20231020,170000,215529786,1224,1224,1224,1224,0
20231020,165900,215529786,1224,1224,1224,1224,0
20231020,165800,215529786,1224,1224,1224,1224,0
20231020,165700,215529786,1224,1224,1224,1224,0
20231020,165600,215529786,1224,1224,1224,1224,0
20231020,165500,215529786,1224,1224,1224,1224,0
20231020,165400,215529786,1224,1224,1224,1224,0
20231020,165300,215529786,1224,1224,1224,1224,0
20231020,165200,215529786,1224,1224,1224,1224,0
20231020,165100,215529786,1224,1224,1224,1224,0
20231020,165000,215529786,1224,1224,1224,1224,0
20231020,164900,215529786,1224,1224,1224,1224,0
20231020,164800,215529786,1224,1224,1224,1224,0
20231020,164700,215529786,1224,1224,1224,1224,0
20231020,164600,215529786,1224,1224,1224,1224,0
20231020,164500,215529786,1224,1224,1224,1224,0
20231020,164400,215529786,1224,1224,1224,1224,1412
20231020,164300,215529786,1224,1224,1224,1224,0
20231020,164200,215529786,1224,1224,1224,1224,0
20231020,164100,215529786,1224,1224,1224,1224,0
20231020,164000,215529786,1224,1224,1224,1224,0
20231020,163900,215529786,1224,1224,1224,1224,0
20231020,163800,215529786,1224,1224,1224,1224,0
20231020,163700,215529786,1224,1224,1224,1224,0
20231020,163600,215529786,1224,1224,1224,1224,0
20231020,163500,215529786,1224,1224,1224,1224,0
20231020,163400,215529786,1224,1224,1224,1224,0
20231020,163300,215529786,1224,1224,1224,1224,0
20231020,163200,215529786,1224,1224,1224,1224,0
20231020,163100,215529786,1224,1224,1224,1224,0
20231020,163000,215529786,1224,1224,1224,1224,0
20231020,162900,215529786,1224,1224,1224,1224,0
20231020,162800,215529786,1224,1224,1224,1224,0
20231020,162700,215529786,1224,1224,1224,1224,0
20231020,162600,215529786,1224,1224,1224,1224,0
20231020,162500,215529786,1224,1224,1224,1224,0
20231020,162400,215529786,1224,1224,1224,1224,0
20231020,162300,215529786,1224,1224,1224,1224,0
20231020,162200,215529786,1224,1224,1224,1224,0
20231020,162100,215529786,1224,1224,1224,1224,0
20231020,162000,215529786,1224,1224,1224,1224,0
20231020,161900,215529786,1224,1224,1224,1224,0
20231020,161800,215529786,1224,1224,1224,1224,0
20231020,161700,215529786,1224,1224,1224,1224,0
20231020,161600,215529786,1224,1224,1224,1224,0
20231020,161500,215529786,1224,1224,1224,1224,0
20231020,161400,215529786,1224,1224,1224,1224,1412
20231020,161300,215529786,1224,1224,1224,1224,0
20231020,161200,215529786,1224,1224,1224,1224,0
20231020,161100,215529786,1224,1224,1224,1224,0
20231020,161000,215529786,1224,1224,1224,1224,0
20231020,160900,215529786,1224,1224,1224,1224,0
20231020,160800,215529786,1224,1224,1224,1224,0
20231020,160700,215529786,1224,1224,1224,1224,0
20231020,160600,215529786,1224,1224,1224,1224,0
20231020,160500,215529786,1224,1224,1224,1224,0
20231020,160400,215529786,1224,1224,1224,1224,0
20231020,160300,215529786,1224,1224,1224,1224,0
20231020,160200,215529786,1224,1224,1224,1224,0
20231020,160100,215529786,1224,1224,1224,1224,0
20231020,160000,215529786,1224,1224,1224,1224,0
20231020,155900,215529786,1224,1224,1224,1224,0
20231020,155800,215529786,1224,1224,1224,1224,0
20231020,155700,215529786,1224,1224,1224,1224,0
20231020,155600,215529786,1224,1224,1224,1224,0
20231020,155500,215529786,1224,1224,1224,1224,0
20231020,155400,215529786,1224,1224,1224,1224,0
20231020,155300,215529786,1224,1224,1224,1224,0
20231020,155200,215529786,1224,1224,1224,1224,0
20231020,155100,215529786,1224,1224,1224,1224,0
20231020,155000,215529786,1224,1224,1224,1224,0
20231020,154900,215529786,1224,1224,1224,1224,0
20231020,154800,215529786,1224,1224,1224,1224,0
20231020,154700,215529786,1224,1224,1224,1224,0
20231020,154600,215529786,1224,1224,1224,1224,0
20231020,154500,215529786,1224,1224,1224,1224,0
20231020,154400,215529786,1224,1224,1224,1224,1412
20231020,154300,215529786,1224,1224,1224,1224,0
20231020,154200,215529786,1224,1224,1224,1224,0
20231020,154100,215529786,1224,1224,1224,1224,0
20231020,154000,215529786,1224,1224,1224,1224,0
20231020,153900,215529786,1224,1224,1224,1224,0
20231020,153800,215529786,1224,1224,1224,1224,0
20231020,153700,215529786,1224,1224,1224,1224,0
20231020,153600,215529786,1224,1224,1224,1224,0
20231020,153500,215529786,1224,1224,1224,1224,0
20231020,153400,215529786,1224,1224,1224,1224,0
20231020,153300,215529786,1224,1224,1224,1224,0
20231020,153200,215529786,1224,1224,1224,1224,0
20231020,153100,215529786,1224,1224,1224,1224,0
20231020,153000,215529786,1224,1224,1224,1224,1412
20231020,152900,213801498,1217,1217,1217,1217,0
20231020,152800,213801498,1217,1217,1217,1217,0
20231020,152700,213801498,1217,1217,1217,1217,0
20231020,152600,213801498,1217,1217,1217,1217,0
20231020,152500,213801498,1217,1217,1217,1217,0
20231020,152400,213801498,1217,1217,1217,1217,0
20231020,152300,213801498,1217,1217,1217,1217,0
20231020,152200,213801498,1217,1217,1217,1217,0
20231020,152100,213801498,1217,1217,1217,1217,0
20231020,152000,213801498,1217,1217,1217,1217,0
20231020,151900,213801498,1217,1219,1219,1217,350
20231020,151800,213374966,1219,1219,1219,1218,1782
20231020,151700,211202710,1219,1218,1219,1218,10
20231020,151600,211190529,1216,1216,1216,1216,0
20231020,151500,211190529,1216,1216,1216,1216,200
20231020,151400,210947329,1216,1218,1218,1216,111
20231020,151300,210812161,1218,1218,1218,1218,85
20231020,151200,210708631,1218,1218,1218,1218,10
20231020,151100,210696451,1215,1215,1215,1215,6
20231020,151000,210689161,1215,1216,1216,1215,2793
20231020,150900,207295366,1215,1216,1216,1215,128
20231020,150800,207139719,1215,1216,1216,1215,90
20231020,150700,207030296,1215,1215,1215,1214,453
20231020,150600,206480323,1214,1215,1215,1214,200
20231020,150500,206237449,1214,1214,1214,1214,0
20231020,150400,206237449,1214,1219,1219,1214,74
20231020,150300,206147446,1214,1216,1217,1214,1983
20231020,150200,203739218,1219,1216,1219,1216,62
20231020,150100,203663730,1215,1215,1215,1215,0
20231020,150000,203663730,1215,1216,1216,1215,16
20231020,145900,203644276,1215,1215,1215,1214,40
20231020,145800,203595681,1215,1214,1215,1214,45
20231020,145700,203541016,1214,1215,1215,1214,1500
20231020,145600,201719408,1216,1215,1216,1215,7
20231020,145500,201710897,1216,1217,1217,1216,142
20231020,145400,201538141,1216,1216,1216,1216,108
20231020,145300,201406813,1215,1215,1215,1215,0
20231020,145200,201406813,1215,1215,1215,1215,1100
20231020,145100,200070313,1215,1217,1217,1215,552
20231020,145000,199399613,1216,1217,1217,1216,754
20231020,144900,198482581,1218,1218,1218,1218,0
20231020,144800,198482581,1218,1218,1218,1218,300
20231020,144700,198117181,1219,1219,1219,1219,93
20231020,144600,198003814,1221,1220,1221,1220,1005
20231020,144500,196777231,1221,1220,1221,1220,243
20231020,144400,196480691,1221,1222,1222,1221,2
20231020,144300,196478248,1222,1217,1222,1216,62
20231020,144200,196402821,1214,1219,1224,1214,2172
20231020,144100,193763194,1218,1218,1218,1218,1
20231020,144000,193761976,1224,1220,1224,1219,296
20231020,143900,193399899,1226,1226,1226,1226,0
20231020,143800,193399899,1226,1225,1226,1225,94
20231020,143700,193284743,1214,1214,1214,1214,0
20231020,143600,193284743,1214,1221,1221,1214,825
20231020,143500,192282075,1214,1214,1214,1214,0
20231020,143400,192282075,1214,1222,1222,1214,1752
20231020,143300,190154166,1226,1226,1226,1226,0
20231020,143200,190154166,1226,1225,1226,1225,10
20231020,143100,190141912,1215,1215,1215,1215,0
20231020,143000,190141912,1215,1219,1219,1215,2059
20231020,142900,187639799,1225,1225,1225,1214,4309
20231020,142800,182399010,1226,1226,1226,1226,65
20231020,142700,182319320,1226,1225,1226,1225,34
20231020,142600,182277639,1226,1225,1226,1225,41
20231020,142500,182227375,1226,1227,1227,1226,41
20231020,142400,182177101,1228,1228,1228,1228,0
20231020,142300,182177101,1228,1228,1228,1228,167
20231020,142200,181972025,1228,1228,1228,1228,10
20231020,142100,181959745,1231,1226,1231,1226,698
20231020,142000,181101242,1227,1226,1227,1226,39
20231020,141900,181053426,1226,1224,1226,1224,229
20231020,141800,180772990,1223,1222,1223,1222,21
20231020,141700,180747325,1221,1220,1221,1220,484
20231020,141600,180156843,1220,1220,1220,1220,62
20231020,141500,180081203,1224,1224,1224,1224,0
20231020,141400,180081203,1224,1224,1224,1224,0
20231020,141300,180081203,1224,1224,1224,1224,18
20231020,141200,180059171,1224,1220,1224,1220,223
20231020,141100,179786587,1216,1216,1216,1216,0
20231020,141000,179786587,1216,1216,1216,1216,0
20231020,140900,179786587,1216,1219,1223,1216,410
20231020,140800,179287596,1219,1224,1224,1219,1508
20231020,140700,177447422,1224,1227,1227,1224,135
20231020,140600,177281928,1228,1227,1228,1227,62
20231020,140500,177205840,1230,1230,1230,1230,0
20231020,140400,177205840,1230,1230,1230,1230,0
20231020,140300,177205840,1230,1230,1230,1230,0
20231020,140200,177205840,1230,1230,1230,1230,0
20231020,140100,177205840,1230,1231,1231,1230,539
20231020,140000,176542842,1232,1232,1232,1232,39
20231020,135900,176494794,1230,1230,1230,1230,955
20231020,135800,175320144,1230,1230,1230,1230,1000
20231020,135700,174090144,1230,1229,1230,1229,990
20231020,135600,172872901,1229,1239,1239,1229,3228
20231020,135500,168900648,1239,1228,1239,1228,818
20231020,135400,167890793,1228,1217,1230,1217,2365
20231020,135300,164998454,1217,1216,1217,1216,37
20231020,135200,164953458,1214,1211,1214,1211,900
20231020,135100,163862605,1211,1211,1211,1211,14
20231020,135000,163845651,1209,1209,1209,1209,0
20231020,134900,163845651,1209,1209,1209,1209,428
20231020,134800,163328199,1210,1210,1210,1210,0
20231020,134700,163328199,1210,1210,1210,1210,0
20231020,134600,163328199,1210,1205,1210,1205,8
20231020,134500,163318554,1209,1204,1210,1200,1649
20231020,134400,161333044,1204,1204,1204,1204,0
20231020,134300,161333044,1204,1204,1204,1204,0
20231020,134200,161333044,1204,1204,1204,1204,9
20231020,134100,161322208,1209,1208,1209,1208,640
20231020,134000,160548449,1209,1209,1209,1209,0
20231020,133900,160548449,1209,1208,1209,1197,43
20231020,133800,160496511,1210,1210,1210,1210,0
20231020,133700,160496511,1210,1211,1211,1210,138
20231020,133600,160329415,1211,1211,1211,1211,0
20231020,133500,160329415,1211,1212,1212,1211,26
20231020,133400,160297904,1212,1212,1212,1212,0
20231020,133300,160297904,1212,1212,1212,1212,83
20231020,133200,160197308,1212,1209,1212,1209,831
20231020,133100,159190808,1211,1209,1211,1209,2612
20231020,133000,156032775,1209,1205,1209,1205,1609
20231020,132900,154089795,1205,1205,1205,1205,3
20231020,132800,154086180,1205,1205,1205,1205,31
20231020,132700,154048825,1205,1205,1205,1205,2
20231020,132600,154046415,1205,1205,1205,1205,3
20231020,132500,154042800,1205,1205,1205,1205,0
20231020,132400,154042800,1205,1205,1205,1205,0
20231020,132300,154042800,1205,1205,1205,1205,60
20231020,132200,153970500,1205,1205,1205,1205,13
20231020,132100,153954835,1205,1205,1205,1205,0
20231020,132000,153954835,1205,1205,1205,1205,0
20231020,131900,153954835,1205,1204,1205,1204,63
20231020,131800,153878982,1204,1204,1204,1204,14
20231020,131700,153862126,1204,1204,1204,1204,0
20231020,131600,153862126,1204,1204,1204,1204,58
20231020,131500,153792294,1205,1205,1205,1205,15
20231020,131400,153774219,1202,1201,1202,1201,800
20231020,131300,152812649,1202,1202,1202,1202,0
20231020,131200,152812649,1202,1201,1202,1201,1767
20231020,131100,150689590,1201,1201,1201,1201,48
20231020,131000,150631942,1201,1201,1201,1201,16
20231020,130900,150612726,1201,1202,1202,1199,2740
20231020,130800,147321677,1206,1206,1206,1206,0
20231020,130700,147321677,1206,1205,1206,1205,68
20231020,130600,147239720,1205,1205,1205,1205,0
20231020,130500,147239720,1205,1205,1205,1205,85
20231020,130400,147137295,1206,1206,1206,1206,11
20231020,130300,147124029,1206,1206,1206,1206,561
20231020,130200,146447463,1207,1203,1207,1203,1772
20231020,130100,144315587,1203,1203,1203,1203,1
20231020,130000,144314384,1203,1202,1203,1202,164
20231020,125900,144117107,1202,1202,1202,1202,0
20231020,125800,144117107,1202,1202,1202,1202,14
20231020,125700,144100279,1202,1201,1202,1201,25
20231020,125600,144070232,1200,1200,1200,1200,1
20231020,125500,144069032,1202,1202,1202,1202,800
20231020,125400,143107432,1203,1203,1203,1203,14
20231020,125300,143090590,1203,1203,1203,1203,58
20231020,125200,143020816,1202,1202,1202,1202,101
20231020,125100,142899414,1203,1203,1203,1203,14
20231020,125000,142882572,1203,1203,1203,1203,63
20231020,124900,142806783,1203,1203,1203,1203,0
20231020,124800,142806783,1203,1203,1203,1203,4
20231020,124700,142801971,1202,1202,1202,1202,2
20231020,124600,142799567,1202,1202,1202,1202,57
20231020,124500,142731053,1200,1200,1200,1200,8
20231020,124400,142721453,1200,1200,1202,1200,250
20231020,124300,142421337,1202,1202,1202,1202,500
20231020,124200,141820337,1202,1200,1202,1200,370
20231020,124100,141376333,1200,1200,1200,1200,14
20231020,124000,141359533,1199,1199,1199,1199,500
20231020,123900,140760033,1199,1199,1199,1196,111
20231020,123800,140627169,1199,1199,1199,1199,56
20231020,123700,140560025,1199,1199,1199,1199,0
20231020,123600,140560025,1199,1198,1199,1198,25
20231020,123500,140530058,1198,1198,1198,1198,0
20231020,123400,140530058,1198,1198,1198,1198,0
20231020,123300,140530058,1198,1199,1199,1198,137
20231020,123200,140365861,1199,1199,1199,1199,14
20231020,123100,140349075,1196,1196,1196,1196,11
20231020,123000,140335919,1199,1199,1199,1199,7
20231020,122900,140327526,1199,1198,1199,1197,1012
20231020,122800,139115160,1200,1199,1200,1199,1009
20231020,122700,137904555,1199,1198,1199,1197,59
20231020,122600,137833869,1198,1198,1198,1198,170
20231020,122500,137630209,1193,1193,1193,1193,0
20231020,122400,137630209,1193,1198,1198,1193,3567
20231020,122300,133361757,1199,1199,1199,1199,1003
20231020,122200,132159160,1198,1198,1198,1198,0
20231020,122100,132159160,1198,1198,1198,1198,135
20231020,122000,131997430,1197,1197,1197,1197,610
20231020,121900,131267260,1182,1182,1182,1182,0
20231020,121800,131267260,1182,1197,1199,1172,4204
20231020,121700,126239944,1197,1197,1197,1197,18
20231020,121600,126218398,1197,1196,1197,1196,100
20231020,121500,126098708,1196,1197,1197,1196,26
20231020,121400,126067600,1197,1193,1197,1193,1756
20231020,121300,123969307,1193,1193,1193,1193,9
20231020,121200,123958570,1192,1194,1194,1192,35
20231020,121100,123916844,1194,1194,1194,1194,6
20231020,121000,123909680,1194,1194,1194,1194,3
20231020,120900,123906098,1190,1190,1190,1190,0
20231020,120800,123906098,1190,1192,1192,1190,21
20231020,120700,123881083,1193,1195,1195,1193,30
20231020,120600,123845265,1195,1196,1196,1195,19
20231020,120500,123822553,1196,1196,1196,1195,18
20231020,120400,123801030,1196,1194,1196,1193,1125
20231020,120300,122455888,1193,1194,1194,1193,22
20231020,120200,122429624,1196,1195,1197,1194,73
20231020,120100,122342365,1197,1192,1197,1191,703
20231020,120000,121501754,1192,1190,1194,1189,548
20231020,115900,120849923,1194,1194,1194,1194,4
20231020,115800,120845147,1189,1187,1189,1186,897
20231020,115700,119780008,1187,1183,1187,1183,714
20231020,115600,118933360,1185,1183,1185,1182,106
20231020,115500,118807879,1182,1180,1182,1179,729
20231020,115400,117947594,1180,1179,1180,1179,10
20231020,115300,117935798,1179,1180,1180,1179,12
20231020,115200,117921642,1180,1180,1180,1180,112
20231020,115100,117789482,1180,1180,1180,1180,11
20231020,115000,117776502,1181,1180,1181,1180,15
20231020,114900,117758798,1181,1179,1181,1179,48
20231020,114800,117702140,1179,1180,1180,1179,368
20231020,114700,117267903,1180,1181,1181,1180,36
20231020,114600,117225419,1181,1181,1181,1181,9
20231020,114500,117214790,1180,1180,1182,1180,25
20231020,114400,117185282,1182,1182,1182,1182,4
20231020,114300,117180554,1182,1180,1182,1165,1209
20231020,114200,115767435,1183,1183,1183,1183,20
20231020,114100,115743775,1183,1179,1183,1179,6
20231020,114000,115736681,1180,1183,1183,1180,36
20231020,113900,115694166,1183,1183,1183,1183,11
20231020,113800,115681153,1183,1181,1183,1181,38
20231020,113700,115636265,1181,1184,1185,1181,57
20231020,113600,115568896,1185,1181,1185,1180,1220
20231020,113500,114125404,1181,1179,1181,1179,26
20231020,113400,114094710,1181,1178,1181,1178,12
20231020,113300,114080559,1178,1180,1181,1178,169
20231020,113200,113881304,1181,1180,1181,1180,29
20231020,113100,113847079,1181,1181,1181,1180,40
20231020,113000,113799864,1179,1180,1182,1179,1022
20231020,112900,112593901,1180,1179,1180,1179,29
20231020,112800,112559684,1180,1180,1180,1179,32
20231020,112700,112521926,1180,1179,1180,1179,29
20231020,112600,112487709,1179,1179,1180,1179,24
20231020,112500,112459393,1179,1181,1181,1179,56
20231020,112400,112393290,1183,1184,1184,1181,31
20231020,112300,112356611,1184,1181,1184,1181,6
20231020,112200,112349510,1181,1180,1184,1180,28
20231020,112100,112316406,1179,1178,1179,1177,16
20231020,112000,112297557,1179,1179,1179,1179,49
20231020,111900,112239786,1180,1180,1180,1180,0
20231020,111800,112239786,1180,1180,1180,1180,22
20231020,111700,112213826,1180,1184,1184,1180,53
20231020,111600,112151239,1184,1184,1184,1184,6
20231020,111500,112144135,1181,1181,1181,1180,21
20231020,111400,112119335,1181,1181,1181,1181,6
20231020,111300,112112249,1172,1172,1172,1172,0
20231020,111200,112112249,1172,1181,1181,1172,296
20231020,111100,111763679,1180,1185,1185,1180,244
20231020,111000,111475687,1185,1185,1185,1185,22
20231020,110900,111449617,1186,1186,1186,1186,125
20231020,110800,111301367,1186,1186,1186,1186,14
20231020,110700,111284763,1186,1183,1186,1183,730
20231020,110600,110420368,1183,1181,1183,1180,311
20231020,110500,110052685,1181,1181,1181,1178,33
20231020,110400,110013766,1181,1179,1181,1179,857
20231020,110300,109002200,1179,1179,1179,1179,16
20231020,110200,108983336,1179,1179,1179,1179,22
20231020,110100,108957398,1179,1179,1179,1179,14
20231020,110000,108940892,1179,1179,1179,1179,27
20231020,105900,108909059,1179,1179,1179,1179,14
20231020,105800,108892553,1180,1180,1180,1180,44
20231020,105700,108840633,1178,1179,1179,1178,696
20231020,105600,108020064,1179,1179,1179,1179,53
20231020,105500,107957577,1179,1179,1179,1179,0
20231020,105400,107957577,1179,1179,1179,1179,0
20231020,105300,107957577,1179,1173,1179,1173,1600
20231020,105200,106080177,1179,1174,1179,1173,946
20231020,105100,104966263,1175,1175,1175,1175,63
20231020,105000,104892238,1178,1178,1178,1178,21
20231020,104900,104867500,1178,1178,1178,1178,72
20231020,104800,104782684,1178,1178,1178,1178,14
20231020,104700,104766192,1172,1175,1175,1172,100
20231020,104600,104648807,1175,1175,1175,1175,0
20231020,104500,104648807,1175,1171,1175,1171,482
20231020,104400,104082926,1171,1171,1171,1171,542
20231020,104300,103448244,1174,1174,1174,1174,0
20231020,104200,103448244,1174,1174,1174,1174,35
20231020,104100,103407154,1174,1174,1174,1174,9
20231020,104000,103396588,1174,1173,1174,1173,219
20231020,103900,103139652,1173,1173,1173,1173,22
20231020,103800,103113846,1173,1174,1174,1173,57
20231020,103700,103046963,1173,1169,1173,1169,11082
20231020,103600,90079618,1166,1169,1169,1166,31
20231020,103500,90043397,1166,1166,1166,1166,8
20231020,103400,90034069,1166,1167,1170,1166,129
20231020,103300,89883252,1170,1168,1170,1168,86
20231020,103200,89782640,1167,1167,1167,1167,0
20231020,103100,89782640,1167,1165,1167,1165,273
20231020,103000,89464110,1166,1167,1167,1165,21
20231020,102900,89439615,1166,1163,1166,1160,238
20231020,102800,89162635,1164,1163,1164,1163,55
20231020,102700,89098669,1164,1164,1164,1164,14
20231020,102600,89082373,1164,1164,1164,1164,0
20231020,102500,89082373,1164,1164,1164,1164,100
20231020,102400,88965973,1167,1167,1167,1167,1299
20231020,102300,87450040,1158,1167,1167,1158,1161
20231020,102200,86104625,1158,1167,1170,1158,749
20231020,102100,85234140,1168,1162,1168,1162,184
20231020,102000,85019694,1162,1161,1162,1161,15
20231020,101900,85002267,1161,1161,1161,1161,50
20231020,101800,84944217,1159,1159,1159,1159,38
20231020,101700,84900175,1159,1160,1161,1159,2895
20231020,101600,81542005,1161,1161,1161,1161,9
20231020,101500,81531556,1161,1162,1163,1161,332
20231020,101400,81146061,1161,1164,1165,1161,351
20231020,101300,80738161,1165,1165,1165,1165,13
20231020,101200,80723016,1165,1164,1165,1164,20
20231020,101100,80699723,1162,1165,1165,1162,697
20231020,101000,79888978,1165,1165,1165,1163,48
20231020,100900,79833110,1166,1166,1168,1162,1035
20231020,100800,78625715,1166,1166,1166,1166,61
20231020,100700,78554589,1166,1167,1167,1166,232
20231020,100600,78283971,1167,1168,1168,1160,9295
20231020,100500,67489880,1168,1168,1168,1168,39
20231020,100400,67444328,1168,1168,1168,1167,33
20231020,100300,67405787,1168,1168,1168,1167,39
20231020,100200,67360237,1168,1168,1168,1168,20
20231020,100100,67336877,1168,1168,1168,1168,29
20231020,100000,67303005,1168,1167,1168,1167,85
20231020,095900,67203780,1168,1172,1172,1167,121
20231020,095800,67062492,1168,1165,1168,1162,2166
20231020,095700,64544479,1166,1168,1168,1166,167
20231020,095600,64349465,1168,1168,1168,1162,121
20231020,095500,64208671,1168,1168,1168,1168,17
20231020,095400,64188815,1168,1168,1168,1167,41
20231020,095300,64140932,1168,1168,1168,1168,22
20231020,095200,64115236,1168,1168,1168,1167,117
20231020,095100,63978583,1168,1168,1168,1168,62
20231020,095000,63906167,1169,1169,1169,1169,72
20231020,094900,63821999,1170,1170,1170,1170,0
20231020,094800,63821999,1170,1167,1170,1166,469
20231020,094700,63274989,1168,1168,1168,1168,47
20231020,094600,63220093,1170,1170,1170,1170,0
20231020,094500,63220093,1170,1171,1171,1170,89
20231020,094400,63115929,1171,1171,1171,1171,0
20231020,094300,63115929,1171,1163,1172,1162,2531
20231020,094200,60161696,1172,1172,1172,1172,10
20231020,094100,60149976,1164,1164,1164,1164,13
20231020,094000,60134844,1165,1167,1174,1165,628
20231020,093900,59400825,1173,1173,1173,1173,0
20231020,093800,59400825,1173,1173,1173,1173,1
20231020,093700,59399652,1167,1167,1167,1167,1091
20231020,093600,58126455,1180,1172,1181,1172,13
20231020,093500,58111113,1166,1166,1166,1166,0
20231020,093400,58111113,1166,1165,1166,1165,417
20231020,093300,57624978,1162,1165,1165,1162,3824
20231020,093200,53175329,1165,1173,1173,1165,1049
20231020,093100,51953052,1173,1173,1173,1173,0
20231020,093000,51953052,1173,1173,1173,1173,1648
20231020,092900,50019948,1173,1174,1180,1173,2481
20231020,092800,47096634,1173,1173,1173,1173,3
20231020,092700,47093115,1174,1174,1174,1174,10
20231020,092600,47081375,1170,1169,1170,1162,890
20231020,092500,46046430,1170,1169,1170,1169,900
20231020,092400,44993549,1169,1167,1169,1167,422
20231020,092300,44500781,1161,1161,1161,1161,0
20231020,092200,44500781,1161,1166,1166,1161,4651
20231020,092100,39086958,1172,1167,1173,1166,56
20231020,092000,39021624,1174,1174,1174,1174,23
20231020,091900,38994622,1176,1176,1176,1176,0
20231020,091800,38994622,1176,1176,1176,1176,50
20231020,091700,38935822,1178,1178,1178,1178,0
20231020,091600,38935822,1178,1178,1178,1178,10
20231020,091500,38924042,1178,1165,1178,1165,746
20231020,091400,38054803,1178,1178,1178,1164,445
20231020,091300,37536655,1164,1165,1165,1164,332
20231020,091200,37150176,1165,1155,1165,1154,6284
20231020,091100,29835780,1155,1160,1161,1153,1465
20231020,091000,28138625,1160,1172,1172,1160,12279
20231020,090900,13794264,1172,1174,1174,1172,217
20231020,090800,13539762,1174,1176,1176,1174,157
20231020,090700,13355144,1176,1176,1176,1176,509
20231020,090600,12756560,1176,1176,1186,1175,3669
20231020,090500,8441149,1176,1176,1176,1176,44
20231020,090400,8389405,1176,1177,1177,1176,1452
20231020,090300,6680413,1183,1174,1183,1174,88
20231020,090200,6576971,1174,1176,1182,1174,4929
20231020,090100,780542,1173,1179,1182,1173,137
20231020,090000,619094,1178,1172,1178,1172,528