stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,202400,200436570,1140,1140,1140,1140,2304
20231019,202300,200436570,1140,1140,1140,1140,0
20231019,202200,200436570,1140,1140,1140,1140,0
20231019,202100,200436570,1140,1140,1140,1140,0
20231019,202000,200436570,1140,1140,1140,1140,0
20231019,201900,200436570,1140,1140,1140,1140,0
20231019,201800,200436570,1140,1140,1140,1140,0
20231019,201700,200436570,1140,1140,1140,1140,0
20231019,201600,200436570,1140,1140,1140,1140,0
20231019,201500,200436570,1140,1140,1140,1140,0
20231019,201400,200436570,1140,1140,1140,1140,0
20231019,201300,200436570,1140,1140,1140,1140,0
20231019,201200,200436570,1140,1140,1140,1140,0
20231019,201100,200436570,1140,1140,1140,1140,0
20231019,201000,200436570,1140,1140,1140,1140,0
20231019,200900,200436570,1140,1140,1140,1140,0
20231019,200800,200436570,1140,1140,1140,1140,0
20231019,200700,200436570,1140,1140,1140,1140,0
20231019,200600,200436570,1140,1140,1140,1140,0
20231019,200500,200436570,1140,1140,1140,1140,0
20231019,200400,200436570,1140,1140,1140,1140,0
20231019,200300,200436570,1140,1140,1140,1140,0
20231019,200200,200436570,1140,1140,1140,1140,0
20231019,200100,200436570,1140,1140,1140,1140,0
20231019,200000,200436570,1140,1140,1140,1140,0
20231019,195900,200436570,1140,1140,1140,1140,0
20231019,195800,200436570,1140,1140,1140,1140,0
20231019,195700,200436570,1140,1140,1140,1140,0
20231019,195600,200436570,1140,1140,1140,1140,0
20231019,195500,200436570,1140,1140,1140,1140,0
20231019,195400,200436570,1140,1140,1140,1140,2304
20231019,195300,200436570,1140,1140,1140,1140,0
20231019,195200,200436570,1140,1140,1140,1140,0
20231019,195100,200436570,1140,1140,1140,1140,0
20231019,195000,200436570,1140,1140,1140,1140,0
20231019,194900,200436570,1140,1140,1140,1140,0
20231019,194800,200436570,1140,1140,1140,1140,0
20231019,194700,200436570,1140,1140,1140,1140,0
20231019,194600,200436570,1140,1140,1140,1140,0
20231019,194500,200436570,1140,1140,1140,1140,0
20231019,194400,200436570,1140,1140,1140,1140,0
20231019,194300,200436570,1140,1140,1140,1140,0
20231019,194200,200436570,1140,1140,1140,1140,0
20231019,194100,200436570,1140,1140,1140,1140,0
20231019,194000,200436570,1140,1140,1140,1140,0
20231019,193900,200436570,1140,1140,1140,1140,0
20231019,193800,200436570,1140,1140,1140,1140,0
20231019,193700,200436570,1140,1140,1140,1140,0
20231019,193600,200436570,1140,1140,1140,1140,0
20231019,193500,200436570,1140,1140,1140,1140,0
20231019,193400,200436570,1140,1140,1140,1140,0
20231019,193300,200436570,1140,1140,1140,1140,0
20231019,193200,200436570,1140,1140,1140,1140,0
20231019,193100,200436570,1140,1140,1140,1140,0
20231019,193000,200436570,1140,1140,1140,1140,0
20231019,192900,200436570,1140,1140,1140,1140,0
20231019,192800,200436570,1140,1140,1140,1140,0
20231019,192700,200436570,1140,1140,1140,1140,0
20231019,192600,200436570,1140,1140,1140,1140,0
20231019,192500,200436570,1140,1140,1140,1140,0
20231019,192400,200436570,1140,1140,1140,1140,2304
20231019,192300,200436570,1140,1140,1140,1140,0
20231019,192200,200436570,1140,1140,1140,1140,0
20231019,192100,200436570,1140,1140,1140,1140,0
20231019,192000,200436570,1140,1140,1140,1140,0
20231019,191900,200436570,1140,1140,1140,1140,0
20231019,191800,200436570,1140,1140,1140,1140,0
20231019,191700,200436570,1140,1140,1140,1140,0
20231019,191600,200436570,1140,1140,1140,1140,0
20231019,191500,200436570,1140,1140,1140,1140,0
20231019,191400,200436570,1140,1140,1140,1140,0
20231019,191300,200436570,1140,1140,1140,1140,0
20231019,191200,200436570,1140,1140,1140,1140,0
20231019,191100,200436570,1140,1140,1140,1140,0
20231019,191000,200436570,1140,1140,1140,1140,0
20231019,190900,200436570,1140,1140,1140,1140,0
20231019,190800,200436570,1140,1140,1140,1140,0
20231019,190700,200436570,1140,1140,1140,1140,0
20231019,190600,200436570,1140,1140,1140,1140,0
20231019,190500,200436570,1140,1140,1140,1140,0
20231019,190400,200436570,1140,1140,1140,1140,0
20231019,190300,200436570,1140,1140,1140,1140,0
20231019,190200,200436570,1140,1140,1140,1140,0
20231019,190100,200436570,1140,1140,1140,1140,0
20231019,190000,200436570,1140,1140,1140,1140,0
20231019,185900,200436570,1140,1140,1140,1140,0
20231019,185800,200436570,1140,1140,1140,1140,0
20231019,185700,200436570,1140,1140,1140,1140,0
20231019,185600,200436570,1140,1140,1140,1140,0
20231019,185500,200436570,1140,1140,1140,1140,0
20231019,185400,200436570,1140,1140,1140,1140,2304
20231019,185300,200436570,1140,1140,1140,1140,0
20231019,185200,200436570,1140,1140,1140,1140,0
20231019,185100,200436570,1140,1140,1140,1140,0
20231019,185000,200436570,1140,1140,1140,1140,0
20231019,184900,200436570,1140,1140,1140,1140,0
20231019,184800,200436570,1140,1140,1140,1140,0
20231019,184700,200436570,1140,1140,1140,1140,0
20231019,184600,200436570,1140,1140,1140,1140,0
20231019,184500,200436570,1140,1140,1140,1140,0
20231019,184400,200436570,1140,1140,1140,1140,0
20231019,184300,200436570,1140,1140,1140,1140,0
20231019,184200,200436570,1140,1140,1140,1140,0
20231019,184100,200436570,1140,1140,1140,1140,0
20231019,184000,200436570,1140,1140,1140,1140,0
20231019,183900,200436570,1140,1140,1140,1140,0
20231019,183800,200436570,1140,1140,1140,1140,0
20231019,183700,200436570,1140,1140,1140,1140,0
20231019,183600,200436570,1140,1140,1140,1140,0
20231019,183500,200436570,1140,1140,1140,1140,0
20231019,183400,200436570,1140,1140,1140,1140,0
20231019,183300,200436570,1140,1140,1140,1140,0
20231019,183200,200436570,1140,1140,1140,1140,0
20231019,183100,200436570,1140,1140,1140,1140,0
20231019,183000,200436570,1140,1140,1140,1140,0
20231019,182900,200436570,1140,1140,1140,1140,0
20231019,182800,200436570,1140,1140,1140,1140,0
20231019,182700,200436570,1140,1140,1140,1140,0
20231019,182600,200436570,1140,1140,1140,1140,0
20231019,182500,200436570,1140,1140,1140,1140,0
20231019,182400,200436570,1140,1140,1140,1140,2304
20231019,182300,200436570,1140,1140,1140,1140,0
20231019,182200,200436570,1140,1140,1140,1140,0
20231019,182100,200436570,1140,1140,1140,1140,0
20231019,182000,200436570,1140,1140,1140,1140,0
20231019,181900,200436570,1140,1140,1140,1140,0
20231019,181800,200436570,1140,1140,1140,1140,0
20231019,181700,200436570,1140,1140,1140,1140,0
20231019,181600,200436570,1140,1140,1140,1140,0
20231019,181500,200436570,1140,1140,1140,1140,0
20231019,181400,200436570,1140,1140,1140,1140,0
20231019,181300,200436570,1140,1140,1140,1140,0
20231019,181200,200436570,1140,1140,1140,1140,0
20231019,181100,200436570,1140,1140,1140,1140,0
20231019,181000,200436570,1140,1140,1140,1140,0
20231019,180900,200436570,1140,1140,1140,1140,0
20231019,180800,200436570,1140,1140,1140,1140,0
20231019,180700,200436570,1140,1140,1140,1140,0
20231019,180600,200436570,1140,1140,1140,1140,0
20231019,180500,200436570,1140,1140,1140,1140,0
20231019,180400,200436570,1140,1140,1140,1140,0
20231019,180300,200436570,1140,1140,1140,1140,0
20231019,180200,200436570,1140,1140,1140,1140,0
20231019,180100,200436570,1140,1140,1140,1140,0
20231019,180000,200436570,1140,1140,1140,1140,0
20231019,175900,200436570,1140,1140,1140,1140,0
20231019,175800,200436570,1140,1140,1140,1140,0
20231019,175700,200436570,1140,1140,1140,1140,0
20231019,175600,200436570,1140,1140,1140,1140,0
20231019,175500,200436570,1140,1140,1140,1140,0
20231019,175400,200436570,1140,1140,1140,1140,2304
20231019,175300,200436570,1140,1140,1140,1140,0
20231019,175200,200436570,1140,1140,1140,1140,0
20231019,175100,200436570,1140,1140,1140,1140,0
20231019,175000,200436570,1140,1140,1140,1140,0
20231019,174900,200436570,1140,1140,1140,1140,0
20231019,174800,200436570,1140,1140,1140,1140,0
20231019,174700,200436570,1140,1140,1140,1140,0
20231019,174600,200436570,1140,1140,1140,1140,0
20231019,174500,200436570,1140,1140,1140,1140,0
20231019,174400,200436570,1140,1140,1140,1140,0
20231019,174300,200436570,1140,1140,1140,1140,0
20231019,174200,200436570,1140,1140,1140,1140,0
20231019,174100,200436570,1140,1140,1140,1140,0
20231019,174000,200436570,1140,1140,1140,1140,0
20231019,173900,200436570,1140,1140,1140,1140,0
20231019,173800,200436570,1140,1140,1140,1140,0
20231019,173700,200436570,1140,1140,1140,1140,0
20231019,173600,200436570,1140,1140,1140,1140,0
20231019,173500,200436570,1140,1140,1140,1140,0
20231019,173400,200436570,1140,1140,1140,1140,0
20231019,173300,200436570,1140,1140,1140,1140,0
20231019,173200,200436570,1140,1140,1140,1140,0
20231019,173100,200436570,1140,1140,1140,1140,0
20231019,173000,200436570,1140,1140,1140,1140,0
20231019,172900,200436570,1140,1140,1140,1140,0
20231019,172800,200436570,1140,1140,1140,1140,0
20231019,172700,200436570,1140,1140,1140,1140,0
20231019,172600,200436570,1140,1140,1140,1140,0
20231019,172500,200436570,1140,1140,1140,1140,0
20231019,172400,200436570,1140,1140,1140,1140,2304
20231019,172300,200436570,1140,1140,1140,1140,0
20231019,172200,200436570,1140,1140,1140,1140,0
20231019,172100,200436570,1140,1140,1140,1140,0
20231019,172000,200436570,1140,1140,1140,1140,0
20231019,171900,200436570,1140,1140,1140,1140,0
20231019,171800,200436570,1140,1140,1140,1140,0
20231019,171700,200436570,1140,1140,1140,1140,0
20231019,171600,200436570,1140,1140,1140,1140,0
20231019,171500,200436570,1140,1140,1140,1140,0
20231019,171400,200436570,1140,1140,1140,1140,0
20231019,171300,200436570,1140,1140,1140,1140,0
20231019,171200,200436570,1140,1140,1140,1140,0
20231019,171100,200436570,1140,1140,1140,1140,0
20231019,171000,200436570,1140,1140,1140,1140,0
20231019,170900,200436570,1140,1140,1140,1140,0
20231019,170800,200436570,1140,1140,1140,1140,0
20231019,170700,200436570,1140,1140,1140,1140,0
20231019,170600,200436570,1140,1140,1140,1140,0
20231019,170500,200436570,1140,1140,1140,1140,0
20231019,170400,200436570,1140,1140,1140,1140,0
20231019,170300,200436570,1140,1140,1140,1140,0
20231019,170200,200436570,1140,1140,1140,1140,0
20231019,170100,200436570,1140,1140,1140,1140,0
20231019,170000,200436570,1140,1140,1140,1140,0
20231019,165900,200436570,1140,1140,1140,1140,0
20231019,165800,200436570,1140,1140,1140,1140,0
20231019,165700,200436570,1140,1140,1140,1140,0
20231019,165600,200436570,1140,1140,1140,1140,0
20231019,165500,200436570,1140,1140,1140,1140,0
20231019,165400,200436570,1140,1140,1140,1140,2304
20231019,165300,200436570,1140,1140,1140,1140,0
20231019,165200,200436570,1140,1140,1140,1140,0
20231019,165100,200436570,1140,1140,1140,1140,0
20231019,165000,200436570,1140,1140,1140,1140,0
20231019,164900,200436570,1140,1140,1140,1140,0
20231019,164800,200436570,1140,1140,1140,1140,0
20231019,164700,200436570,1140,1140,1140,1140,0
20231019,164600,200436570,1140,1140,1140,1140,0
20231019,164500,200436570,1140,1140,1140,1140,0
20231019,164400,200436570,1140,1140,1140,1140,0
20231019,164300,200436570,1140,1140,1140,1140,0
20231019,164200,200436570,1140,1140,1140,1140,0
20231019,164100,200436570,1140,1140,1140,1140,0
20231019,164000,200436570,1140,1140,1140,1140,0
20231019,163900,200436570,1140,1140,1140,1140,0
20231019,163800,200436570,1140,1140,1140,1140,0
20231019,163700,200436570,1140,1140,1140,1140,0
20231019,163600,200436570,1140,1140,1140,1140,0
20231019,163500,200436570,1140,1140,1140,1140,0
20231019,163400,200436570,1140,1140,1140,1140,0
20231019,163300,200436570,1140,1140,1140,1140,0
20231019,163200,200436570,1140,1140,1140,1140,0
20231019,163100,200436570,1140,1140,1140,1140,0
20231019,163000,200436570,1140,1140,1140,1140,0
20231019,162900,200436570,1140,1140,1140,1140,0
20231019,162800,200436570,1140,1140,1140,1140,0
20231019,162700,200436570,1140,1140,1140,1140,0
20231019,162600,200436570,1140,1140,1140,1140,0
20231019,162500,200436570,1140,1140,1140,1140,0
20231019,162400,200436570,1140,1140,1140,1140,2304
20231019,162300,200436570,1140,1140,1140,1140,0
20231019,162200,200436570,1140,1140,1140,1140,0
20231019,162100,200436570,1140,1140,1140,1140,0
20231019,162000,200436570,1140,1140,1140,1140,0
20231019,161900,200436570,1140,1140,1140,1140,0
20231019,161800,200436570,1140,1140,1140,1140,0
20231019,161700,200436570,1140,1140,1140,1140,0
20231019,161600,200436570,1140,1140,1140,1140,0
20231019,161500,200436570,1140,1140,1140,1140,0
20231019,161400,200436570,1140,1140,1140,1140,0
20231019,161300,200436570,1140,1140,1140,1140,0
20231019,161200,200436570,1140,1140,1140,1140,0
20231019,161100,200436570,1140,1140,1140,1140,0
20231019,161000,200436570,1140,1140,1140,1140,0
20231019,160900,200436570,1140,1140,1140,1140,0
20231019,160800,200436570,1140,1140,1140,1140,0
20231019,160700,200436570,1140,1140,1140,1140,0
20231019,160600,200436570,1140,1140,1140,1140,0
20231019,160500,200436570,1140,1140,1140,1140,0
20231019,160400,200436570,1140,1140,1140,1140,0
20231019,160300,200436570,1140,1140,1140,1140,0
20231019,160200,200436570,1140,1140,1140,1140,0
20231019,160100,200436570,1140,1140,1140,1140,0
20231019,160000,200436570,1140,1140,1140,1140,0
20231019,155900,200436570,1140,1140,1140,1140,0
20231019,155800,200436570,1140,1140,1140,1140,0
20231019,155700,200436570,1140,1140,1140,1140,0
20231019,155600,200436570,1140,1140,1140,1140,0
20231019,155500,200436570,1140,1140,1140,1140,0
20231019,155400,200436570,1140,1140,1140,1140,2304
20231019,155300,200436570,1140,1140,1140,1140,0
20231019,155200,200436570,1140,1140,1140,1140,0
20231019,155100,200436570,1140,1140,1140,1140,0
20231019,155000,200436570,1140,1140,1140,1140,0
20231019,154900,200436570,1140,1140,1140,1140,0
20231019,154800,200436570,1140,1140,1140,1140,0
20231019,154700,200436570,1140,1140,1140,1140,0
20231019,154600,200436570,1140,1140,1140,1140,0
20231019,154500,200436570,1140,1140,1140,1140,0
20231019,154400,200436570,1140,1140,1140,1140,0
20231019,154300,200436570,1140,1140,1140,1140,0
20231019,154200,200436570,1140,1140,1140,1140,0
20231019,154100,200436570,1140,1140,1140,1140,0
20231019,154000,200436570,1140,1140,1140,1140,0
20231019,153900,200436570,1140,1140,1140,1140,0
20231019,153800,200436570,1140,1140,1140,1140,0
20231019,153700,200436570,1140,1140,1140,1140,0
20231019,153600,200436570,1140,1140,1140,1140,0
20231019,153500,200436570,1140,1140,1140,1140,0
20231019,153400,200436570,1140,1140,1140,1140,0
20231019,153300,200436570,1140,1140,1140,1140,0
20231019,153200,200436570,1140,1140,1140,1140,0
20231019,153100,200436570,1140,1140,1140,1140,0
20231019,153000,200436570,1140,1140,1140,1140,2304
20231019,152900,197810010,1139,1139,1139,1139,0
20231019,152800,197810010,1139,1139,1139,1139,0
20231019,152700,197810010,1139,1139,1139,1139,0
20231019,152600,197810010,1139,1139,1139,1139,0
20231019,152500,197810010,1139,1139,1139,1139,0
20231019,152400,197810010,1139,1139,1139,1139,0
20231019,152300,197810010,1139,1139,1139,1139,0
20231019,152200,197810010,1139,1139,1139,1139,0
20231019,152100,197810010,1139,1139,1139,1139,0
20231019,152000,197810010,1139,1139,1139,1139,0
20231019,151900,197810010,1139,1140,1140,1139,324
20231019,151800,197440674,1142,1142,1142,1142,286
20231019,151700,197114062,1148,1140,1148,1140,1305
20231019,151600,195624906,1142,1142,1142,1142,50
20231019,151500,195567806,1142,1140,1142,1140,37
20231019,151400,195525624,1140,1140,1140,1140,2
20231019,151300,195523344,1139,1139,1139,1139,66
20231019,151200,195448170,1139,1139,1139,1139,250
20231019,151100,195163420,1139,1139,1139,1139,50
20231019,151000,195106470,1139,1139,1139,1139,50
20231019,150900,195049520,1142,1142,1142,1142,0
20231019,150800,195049520,1142,1142,1142,1142,0
20231019,150700,195049520,1142,1137,1142,1136,1506
20231019,150600,193337496,1136,1136,1136,1136,147
20231019,150500,193170504,1137,1138,1138,1137,5376
20231019,150400,187056981,1145,1145,1145,1145,0
20231019,150300,187056981,1145,1145,1145,1145,0
20231019,150200,187056981,1145,1145,1145,1145,0
20231019,150100,187056981,1145,1145,1145,1145,1
20231019,150000,187055836,1139,1138,1139,1138,270
20231019,145900,186748312,1139,1147,1147,1139,4688
20231019,145800,181400755,1143,1147,1147,1143,3059
20231019,145700,177903898,1147,1147,1147,1147,0
20231019,145600,177903898,1147,1147,1147,1147,7
20231019,145500,177895869,1145,1145,1145,1145,0
20231019,145400,177895869,1145,1145,1145,1145,0
20231019,145300,177895869,1145,1145,1145,1145,0
20231019,145200,177895869,1145,1145,1145,1145,0
20231019,145100,177895869,1145,1144,1145,1144,1034
20231019,145000,176712939,1145,1145,1145,1145,0
20231019,144900,176712939,1145,1145,1145,1145,0
20231019,144800,176712939,1145,1146,1146,1145,1025
20231019,144700,175539285,1153,1153,1153,1153,0
20231019,144600,175539285,1153,1147,1153,1146,7001
20231019,144500,167515058,1157,1157,1157,1157,1
20231019,144400,167513901,1153,1153,1153,1153,3
20231019,144300,167510442,1153,1153,1153,1153,0
20231019,144200,167510442,1153,1153,1153,1153,0
20231019,144100,167510442,1153,1153,1153,1153,200
20231019,144000,167279842,1153,1147,1153,1147,249
20231019,143900,166992751,1150,1150,1150,1150,0
20231019,143800,166992751,1150,1150,1150,1150,0
20231019,143700,166992751,1150,1150,1150,1150,0
20231019,143600,166992751,1150,1150,1150,1150,0
20231019,143500,166992751,1150,1150,1150,1150,0
20231019,143400,166992751,1150,1150,1150,1150,0
20231019,143300,166992751,1150,1150,1150,1150,0
20231019,143200,166992751,1150,1153,1153,1150,9000
20231019,143100,156639317,1152,1152,1152,1152,0
20231019,143000,156639317,1152,1152,1152,1152,0
20231019,142900,156639317,1152,1152,1152,1152,0
20231019,142800,156639317,1152,1152,1152,1152,0
20231019,142700,156639317,1152,1156,1156,1152,639
20231019,142600,155902804,1152,1152,1152,1152,0
20231019,142500,155902804,1152,1158,1158,1152,1770
20231019,142400,153858724,1163,1163,1163,1163,1
20231019,142300,153857561,1155,1157,1157,1155,1814
20231019,142200,151762246,1163,1156,1163,1156,1149
20231019,142100,150433995,1157,1157,1157,1157,88
20231019,142000,150332179,1163,1163,1163,1163,748
20231019,141900,149462255,1163,1163,1163,1163,0
20231019,141800,149462255,1163,1163,1163,1163,0
20231019,141700,149462255,1163,1163,1163,1163,0
20231019,141600,149462255,1163,1163,1163,1163,0
20231019,141500,149462255,1163,1163,1163,1163,0
20231019,141400,149462255,1163,1163,1163,1163,0
20231019,141300,149462255,1163,1163,1163,1163,0
20231019,141200,149462255,1163,1163,1163,1163,1
20231019,141100,149461092,1156,1156,1156,1156,0
20231019,141000,149461092,1156,1159,1159,1156,3000
20231019,140900,145988823,1163,1163,1163,1163,0
20231019,140800,145988823,1163,1163,1163,1163,0
20231019,140700,145988823,1163,1163,1163,1163,0
20231019,140600,145988823,1163,1163,1163,1163,493
20231019,140500,145415464,1168,1168,1168,1168,215
20231019,140400,145164344,1173,1173,1173,1173,0
20231019,140300,145164344,1173,1173,1173,1173,0
20231019,140200,145164344,1173,1173,1173,1173,240
20231019,140100,144882824,1173,1173,1173,1173,1
20231019,140000,144881651,1170,1168,1170,1168,2884
20231019,135900,141511002,1163,1168,1168,1163,4
20231019,135800,141506345,1165,1158,1165,1158,5480
20231019,135700,135136379,1155,1155,1155,1155,20
20231019,135600,135113279,1157,1157,1157,1157,830
20231019,135500,134152969,1156,1156,1156,1156,2000
20231019,135400,131840969,1150,1155,1155,1150,3117
20231019,135300,128251419,1150,1144,1150,1144,1534
20231019,135200,126487523,1140,1140,1140,1140,2555
20231019,135100,123574823,1140,1140,1140,1140,0
20231019,135000,123574823,1140,1140,1140,1140,1
20231019,134900,123573683,1139,1139,1139,1139,0
20231019,134800,123573683,1139,1139,1139,1139,0
20231019,134700,123573683,1139,1139,1139,1139,0
20231019,134600,123573683,1139,1139,1139,1139,0
20231019,134500,123573683,1139,1139,1139,1139,0
20231019,134400,123573683,1139,1139,1139,1139,0
20231019,134300,123573683,1139,1139,1139,1139,320
20231019,134200,123209203,1140,1140,1140,1140,1917
20231019,134100,121023823,1140,1140,1140,1140,200
20231019,134000,120795823,1144,1144,1144,1140,307
20231019,133900,120445818,1140,1140,1140,1140,0
20231019,133800,120445818,1140,1140,1140,1140,0
20231019,133700,120445818,1140,1140,1140,1140,0
20231019,133600,120445818,1140,1140,1140,1140,0
20231019,133500,120445818,1140,1140,1140,1140,0
20231019,133400,120445818,1140,1140,1140,1140,3500
20231019,133300,116455818,1140,1143,1143,1140,4601
20231019,133200,111209518,1144,1144,1144,1144,43
20231019,133100,111160326,1144,1144,1144,1144,0
20231019,133000,111160326,1144,1144,1144,1144,13
20231019,132900,111145454,1144,1144,1144,1144,0
20231019,132800,111145454,1144,1144,1144,1144,0
20231019,132700,111145454,1144,1144,1144,1144,0
20231019,132600,111145454,1144,1144,1144,1144,2
20231019,132500,111143166,1144,1144,1144,1144,0
20231019,132400,111143166,1144,1144,1144,1144,0
20231019,132300,111143166,1144,1144,1144,1144,0
20231019,132200,111143166,1144,1144,1144,1144,0
20231019,132100,111143166,1144,1145,1145,1144,1402
20231019,132000,109539277,1148,1148,1148,1148,2
20231019,131900,109536981,1144,1144,1144,1144,0
20231019,131800,109536981,1144,1144,1144,1144,0
20231019,131700,109536981,1144,1144,1144,1144,0
20231019,131600,109536981,1144,1144,1144,1144,0
20231019,131500,109536981,1144,1144,1144,1144,0
20231019,131400,109536981,1144,1144,1144,1144,0
20231019,131300,109536981,1144,1144,1144,1144,0
20231019,131200,109536981,1144,1146,1146,1144,500
20231019,131100,108964653,1150,1150,1150,1150,0
20231019,131000,108964653,1150,1150,1150,1150,1
20231019,130900,108963503,1150,1150,1150,1150,0
20231019,130800,108963503,1150,1150,1150,1150,1000
20231019,130700,107813503,1150,1150,1150,1150,0
20231019,130600,107813503,1150,1150,1150,1150,1000
20231019,130500,106663503,1146,1146,1146,1146,0
20231019,130400,106663503,1146,1146,1146,1146,0
20231019,130300,106663503,1146,1146,1146,1146,0
20231019,130200,106663503,1146,1146,1150,1146,11
20231019,130100,106650893,1145,1145,1145,1145,9
20231019,130000,106640588,1144,1149,1149,1144,261
20231019,125900,106341822,1150,1150,1150,1150,0
20231019,125800,106341822,1150,1150,1150,1150,0
20231019,125700,106341822,1150,1150,1150,1150,483
20231019,125600,105786372,1150,1150,1150,1150,0
20231019,125500,105786372,1150,1150,1150,1150,0
20231019,125400,105786372,1150,1150,1150,1150,558
20231019,125300,105144672,1150,1150,1150,1150,0
20231019,125200,105144672,1150,1151,1151,1150,542
20231019,125100,104521272,1150,1150,1150,1150,122
20231019,125000,104380972,1150,1150,1150,1150,500
20231019,124900,103805972,1150,1150,1150,1150,0
20231019,124800,103805972,1150,1150,1150,1150,500
20231019,124700,103230972,1150,1150,1150,1150,490
20231019,124600,102667472,1145,1145,1145,1145,0
20231019,124500,102667472,1145,1145,1145,1145,0
20231019,124400,102667472,1145,1145,1145,1145,0
20231019,124300,102667472,1145,1145,1145,1145,0
20231019,124200,102667472,1145,1145,1145,1145,0
20231019,124100,102667472,1145,1145,1145,1145,200
20231019,124000,102438472,1150,1150,1150,1150,0
20231019,123900,102438472,1150,1150,1150,1150,0
20231019,123800,102438472,1150,1150,1150,1150,0
20231019,123700,102438472,1150,1150,1150,1150,0
20231019,123600,102438472,1150,1150,1150,1150,0
20231019,123500,102438472,1150,1142,1150,1140,5443
20231019,123400,96228038,1143,1146,1146,1143,1519
20231019,123300,94490225,1149,1149,1149,1149,0
20231019,123200,94490225,1149,1149,1149,1149,0
20231019,123100,94490225,1149,1149,1149,1149,0
20231019,123000,94490225,1149,1149,1149,1149,0
20231019,122900,94490225,1149,1149,1149,1149,2
20231019,122800,94487927,1145,1145,1145,1145,0
20231019,122700,94487927,1145,1145,1145,1145,0
20231019,122600,94487927,1145,1145,1145,1145,0
20231019,122500,94487927,1145,1145,1145,1145,0
20231019,122400,94487927,1145,1146,1146,1145,1074
20231019,122300,93257323,1146,1146,1146,1146,0
20231019,122200,93257323,1146,1146,1146,1146,100
20231019,122100,93142723,1146,1146,1146,1146,0
20231019,122000,93142723,1146,1146,1146,1146,0
20231019,121900,93142723,1146,1146,1148,1146,1075
20231019,121800,91910573,1147,1147,1147,1147,0
20231019,121700,91910573,1147,1147,1147,1147,41
20231019,121600,91863546,1147,1148,1148,1147,1328
20231019,121500,90339561,1150,1151,1151,1150,344
20231019,121400,89943662,1151,1153,1153,1151,130
20231019,121300,89793780,1153,1153,1153,1153,0
20231019,121200,89793780,1153,1153,1153,1153,0
20231019,121100,89793780,1153,1153,1153,1153,4
20231019,121000,89789168,1153,1153,1153,1153,0
20231019,120900,89789168,1153,1153,1153,1153,0
20231019,120800,89789168,1153,1153,1153,1153,0
20231019,120700,89789168,1153,1153,1153,1153,0
20231019,120600,89789168,1153,1153,1153,1153,518
20231019,120500,89191914,1153,1153,1153,1153,5
20231019,120400,89186149,1153,1153,1153,1153,79
20231019,120300,89095062,1153,1153,1153,1153,76
20231019,120200,89007434,1153,1151,1153,1151,2084
20231019,120100,86605552,1151,1151,1151,1151,0
20231019,120000,86605552,1151,1151,1151,1151,1
20231019,115900,86604401,1153,1153,1153,1153,0
20231019,115800,86604401,1153,1153,1153,1153,0
20231019,115700,86604401,1153,1153,1153,1153,0
20231019,115600,86604401,1153,1153,1153,1153,1
20231019,115500,86603248,1153,1153,1153,1153,0
20231019,115400,86603248,1153,1153,1153,1153,0
20231019,115300,86603248,1153,1153,1153,1153,0
20231019,115200,86603248,1153,1153,1153,1153,5
20231019,115100,86597483,1154,1155,1155,1154,11
20231019,115000,86584784,1155,1155,1155,1155,21
20231019,114900,86560529,1155,1155,1155,1155,639
20231019,114800,85822484,1142,1151,1151,1142,300
20231019,114700,85478862,1155,1155,1155,1155,0
20231019,114600,85478862,1155,1155,1155,1155,1
20231019,114500,85477707,1142,1142,1142,1142,200
20231019,114400,85249307,1155,1155,1155,1155,0
20231019,114300,85249307,1155,1155,1155,1155,0
20231019,114200,85249307,1155,1155,1155,1155,0
20231019,114100,85249307,1155,1155,1155,1155,0
20231019,114000,85249307,1155,1155,1155,1155,1
20231019,113900,85248152,1141,1141,1141,1141,0
20231019,113800,85248152,1141,1141,1141,1141,0
20231019,113700,85248152,1141,1141,1141,1141,0
20231019,113600,85248152,1141,1145,1145,1141,1000
20231019,113500,84106098,1156,1156,1156,1150,2094
20231019,113400,81697410,1157,1157,1157,1157,1
20231019,113300,81696253,1150,1150,1150,1150,2
20231019,113200,81693953,1150,1150,1150,1150,1000
20231019,113100,80543953,1158,1158,1158,1158,0
20231019,113000,80543953,1158,1149,1158,1149,760
20231019,112900,79670424,1149,1151,1151,1142,20338
20231019,112800,56307513,1151,1160,1160,1151,5247
20231019,112700,50247008,1160,1165,1165,1160,5000
20231019,112600,44444766,1165,1165,1165,1165,1
20231019,112500,44443601,1169,1169,1169,1169,0
20231019,112400,44443601,1169,1169,1169,1169,0
20231019,112300,44443601,1169,1168,1169,1165,202
20231019,112200,44208257,1169,1169,1169,1169,0
20231019,112100,44208257,1169,1169,1169,1169,0
20231019,112000,44208257,1169,1169,1169,1169,0
20231019,111900,44208257,1169,1169,1169,1169,0
20231019,111800,44208257,1169,1169,1169,1169,0
20231019,111700,44208257,1169,1169,1169,1169,1
20231019,111600,44207088,1168,1168,1168,1168,0
20231019,111500,44207088,1168,1168,1168,1168,0
20231019,111400,44207088,1168,1168,1168,1168,0
20231019,111300,44207088,1168,1168,1168,1168,0
20231019,111200,44207088,1168,1168,1168,1168,0
20231019,111100,44207088,1168,1168,1168,1168,0
20231019,111000,44207088,1168,1168,1168,1168,0
20231019,110900,44207088,1168,1168,1168,1168,0
20231019,110800,44207088,1168,1168,1168,1168,0
20231019,110700,44207088,1168,1168,1168,1168,0
20231019,110600,44207088,1168,1168,1168,1168,1
20231019,110500,44205920,1168,1168,1168,1168,1
20231019,110400,44204752,1169,1169,1169,1169,36
20231019,110300,44162668,1169,1169,1169,1169,0
20231019,110200,44162668,1169,1169,1169,1169,0
20231019,110100,44162668,1169,1169,1169,1169,0
20231019,110000,44162668,1169,1169,1169,1169,0
20231019,105900,44162668,1169,1169,1169,1169,5
20231019,105800,44156823,1169,1169,1169,1169,0
20231019,105700,44156823,1169,1169,1169,1169,0
20231019,105600,44156823,1169,1169,1169,1169,1
20231019,105500,44155654,1168,1168,1168,1168,0
20231019,105400,44155654,1168,1169,1169,1162,8236
20231019,105300,34561418,1168,1168,1168,1168,0
20231019,105200,34561418,1168,1168,1168,1168,49
20231019,105100,34504186,1175,1175,1175,1175,0
20231019,105000,34504186,1175,1175,1175,1175,0
20231019,104900,34504186,1175,1175,1175,1175,5
20231019,104800,34498311,1168,1168,1168,1168,0
20231019,104700,34498311,1168,1169,1169,1168,330
20231019,104600,34112584,1171,1171,1171,1171,0
20231019,104500,34112584,1171,1171,1171,1171,0
20231019,104400,34112584,1171,1171,1171,1171,0
20231019,104300,34112584,1171,1171,1171,1171,0
20231019,104200,34112584,1171,1171,1171,1170,830
20231019,104100,33140656,1176,1176,1176,1176,0
20231019,104000,33140656,1176,1176,1176,1176,0
20231019,103900,33140656,1176,1176,1176,1176,0
20231019,103800,33140656,1176,1176,1176,1176,1
20231019,103700,33139480,1177,1177,1177,1177,0
20231019,103600,33139480,1177,1177,1177,1177,0
20231019,103500,33139480,1177,1177,1177,1177,0
20231019,103400,33139480,1177,1177,1177,1177,0
20231019,103300,33139480,1177,1177,1177,1177,0
20231019,103200,33139480,1177,1177,1177,1177,0
20231019,103100,33139480,1177,1177,1177,1177,20
20231019,103000,33115940,1177,1177,1177,1177,0
20231019,102900,33115940,1177,1177,1177,1177,0
20231019,102800,33115940,1177,1177,1177,1177,0
20231019,102700,33115940,1177,1177,1177,1177,0
20231019,102600,33115940,1177,1177,1177,1177,0
20231019,102500,33115940,1177,1177,1177,1177,0
20231019,102400,33115940,1177,1177,1177,1177,0
20231019,102300,33115940,1177,1177,1177,1177,0
20231019,102200,33115940,1177,1177,1177,1177,0
20231019,102100,33115940,1177,1176,1177,1176,30
20231019,102000,33080652,1176,1170,1176,1169,325
20231019,101900,32700273,1169,1169,1169,1169,800
20231019,101800,31765073,1176,1176,1176,1176,2
20231019,101700,31762721,1177,1177,1177,1177,1
20231019,101600,31761544,1170,1170,1170,1170,4222
20231019,101500,26821804,1171,1172,1172,1171,1807
20231019,101400,24705587,1185,1185,1185,1185,5
20231019,101300,24699662,1185,1185,1185,1185,2
20231019,101200,24697292,1171,1171,1171,1171,3
20231019,101100,24693779,1177,1177,1177,1177,3
20231019,101000,24690248,1171,1177,1177,1171,201
20231019,100900,24454868,1171,1180,1180,1170,3728
20231019,100800,20087950,1181,1182,1182,1181,651
20231019,100700,19319019,1187,1187,1187,1187,2
20231019,100600,19316645,1184,1184,1184,1184,0
20231019,100500,19316645,1184,1185,1185,1184,511
20231019,100400,18711611,1189,1189,1189,1189,2
20231019,100300,18709233,1185,1185,1185,1185,76
20231019,100200,18619173,1190,1190,1190,1190,0
20231019,100100,18619173,1190,1190,1190,1190,8
20231019,100000,18609653,1185,1185,1185,1185,0
20231019,095900,18609653,1185,1188,1188,1185,2516
20231019,095800,15624065,1189,1189,1189,1189,1
20231019,095700,15622876,1189,1189,1189,1189,9
20231019,095600,15612175,1190,1190,1190,1190,0
20231019,095500,15612175,1190,1190,1190,1190,1
20231019,095400,15610985,1190,1190,1190,1190,8
20231019,095300,15601465,1190,1190,1190,1190,0
20231019,095200,15601465,1190,1189,1190,1189,4
20231019,095100,15596706,1190,1190,1190,1190,192
20231019,095000,15368226,1190,1190,1190,1190,0
20231019,094900,15368226,1190,1190,1190,1190,0
20231019,094800,15368226,1190,1190,1190,1190,0
20231019,094700,15368226,1190,1190,1190,1190,100
20231019,094600,15249226,1190,1190,1190,1190,0
20231019,094500,15249226,1190,1190,1190,1190,0
20231019,094400,15249226,1190,1188,1190,1188,11
20231019,094300,15236156,1190,1190,1190,1190,0
20231019,094200,15236156,1190,1190,1190,1190,5
20231019,094100,15230206,1190,1189,1190,1189,42
20231019,094000,15180231,1190,1188,1190,1188,501
20231019,093900,14584071,1188,1189,1189,1188,509
20231019,093800,13978874,1190,1190,1190,1190,5
20231019,093700,13972924,1190,1190,1190,1190,15
20231019,093600,13955074,1190,1180,1190,1180,2
20231019,093500,13952704,1190,1184,1190,1184,1000
20231019,093400,12765910,1184,1184,1184,1184,0
20231019,093300,12765910,1184,1184,1184,1184,0
20231019,093200,12765910,1184,1184,1184,1184,2
20231019,093100,12763542,1184,1184,1184,1184,0
20231019,093000,12763542,1184,1184,1184,1184,1
20231019,092900,12762358,1185,1185,1185,1185,1
20231019,092800,12761173,1185,1181,1185,1181,10
20231019,092700,12749345,1182,1173,1182,1173,209
20231019,092600,12504107,1184,1184,1184,1184,1
20231019,092500,12502923,1184,1184,1184,1184,5
20231019,092400,12497003,1172,1179,1179,1172,1186
20231019,092300,11104609,1179,1179,1179,1179,288
20231019,092200,10765057,1179,1179,1179,1179,0
20231019,092100,10765057,1179,1179,1179,1179,1
20231019,092000,10763878,1178,1178,1178,1178,1
20231019,091900,10762700,1178,1178,1178,1178,5
20231019,091800,10756810,1178,1172,1178,1172,101
20231019,091700,10638432,1178,1178,1178,1178,0
20231019,091600,10638432,1178,1178,1178,1178,1
20231019,091500,10637254,1182,1182,1182,1179,102
20231019,091400,10516866,1181,1176,1181,1170,973
20231019,091300,9374841,1182,1176,1182,1176,5
20231019,091200,9368955,1176,1176,1176,1176,1
20231019,091100,9367779,1186,1186,1186,1186,24
20231019,091000,9339315,1186,1175,1186,1175,574
20231019,090900,8664854,1175,1175,1175,1175,1
20231019,090800,8663679,1186,1186,1186,1186,1
20231019,090700,8662493,1186,1186,1186,1186,0
20231019,090600,8662493,1186,1174,1186,1174,6
20231019,090500,8655437,1183,1186,1186,1183,6
20231019,090400,8648336,1174,1174,1174,1174,100
20231019,090300,8530936,1185,1185,1185,1185,0
20231019,090200,8530936,1185,1181,1185,1181,4219
20231019,090100,3533717,1185,1185,1185,1185,0
20231019,090000,3533717,1185,1168,1185,1168,3024