stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,205300,1434944974,671,671,671,671,20063
20231006,205200,1434944974,671,671,671,671,0
20231006,205100,1434944974,671,671,671,671,0
20231006,205000,1434944974,671,671,671,671,0
20231006,204900,1434944974,671,671,671,671,0
20231006,204800,1434944974,671,671,671,671,0
20231006,204700,1434944974,671,671,671,671,0
20231006,204600,1434944974,671,671,671,671,0
20231006,204500,1434944974,671,671,671,671,0
20231006,204400,1434944974,671,671,671,671,0
20231006,204300,1434944974,671,671,671,671,0
20231006,204200,1434944974,671,671,671,671,0
20231006,204100,1434944974,671,671,671,671,0
20231006,204000,1434944974,671,671,671,671,0
20231006,203900,1434944974,671,671,671,671,0
20231006,203800,1434944974,671,671,671,671,0
20231006,203700,1434944974,671,671,671,671,0
20231006,203600,1434944974,671,671,671,671,0
20231006,203500,1434944974,671,671,671,671,0
20231006,203400,1434944974,671,671,671,671,0
20231006,203300,1434944974,671,671,671,671,0
20231006,203200,1434944974,671,671,671,671,0
20231006,203100,1434944974,671,671,671,671,0
20231006,203000,1434944974,671,671,671,671,0
20231006,202900,1434944974,671,671,671,671,0
20231006,202800,1434944974,671,671,671,671,0
20231006,202700,1434944974,671,671,671,671,0
20231006,202600,1434944974,671,671,671,671,0
20231006,202500,1434944974,671,671,671,671,0
20231006,202400,1434944974,671,671,671,671,0
20231006,202300,1434944974,671,671,671,671,20063
20231006,202200,1434944974,671,671,671,671,0
20231006,202100,1434944974,671,671,671,671,0
20231006,202000,1434944974,671,671,671,671,0
20231006,201900,1434944974,671,671,671,671,0
20231006,201800,1434944974,671,671,671,671,0
20231006,201700,1434944974,671,671,671,671,0
20231006,201600,1434944974,671,671,671,671,0
20231006,201500,1434944974,671,671,671,671,0
20231006,201400,1434944974,671,671,671,671,0
20231006,201300,1434944974,671,671,671,671,0
20231006,201200,1434944974,671,671,671,671,0
20231006,201100,1434944974,671,671,671,671,0
20231006,201000,1434944974,671,671,671,671,0
20231006,200900,1434944974,671,671,671,671,0
20231006,200800,1434944974,671,671,671,671,0
20231006,200700,1434944974,671,671,671,671,0
20231006,200600,1434944974,671,671,671,671,0
20231006,200500,1434944974,671,671,671,671,0
20231006,200400,1434944974,671,671,671,671,0
20231006,200300,1434944974,671,671,671,671,0
20231006,200200,1434944974,671,671,671,671,0
20231006,200100,1434944974,671,671,671,671,0
20231006,200000,1434944974,671,671,671,671,0
20231006,195900,1434944974,671,671,671,671,0
20231006,195800,1434944974,671,671,671,671,0
20231006,195700,1434944974,671,671,671,671,0
20231006,195600,1434944974,671,671,671,671,0
20231006,195500,1434944974,671,671,671,671,0
20231006,195400,1434944974,671,671,671,671,0
20231006,195300,1434944974,671,671,671,671,20063
20231006,195200,1434944974,671,671,671,671,0
20231006,195100,1434944974,671,671,671,671,0
20231006,195000,1434944974,671,671,671,671,0
20231006,194900,1434944974,671,671,671,671,0
20231006,194800,1434944974,671,671,671,671,0
20231006,194700,1434944974,671,671,671,671,0
20231006,194600,1434944974,671,671,671,671,0
20231006,194500,1434944974,671,671,671,671,0
20231006,194400,1434944974,671,671,671,671,0
20231006,194300,1434944974,671,671,671,671,0
20231006,194200,1434944974,671,671,671,671,0
20231006,194100,1434944974,671,671,671,671,0
20231006,194000,1434944974,671,671,671,671,0
20231006,193900,1434944974,671,671,671,671,0
20231006,193800,1434944974,671,671,671,671,0
20231006,193700,1434944974,671,671,671,671,0
20231006,193600,1434944974,671,671,671,671,0
20231006,193500,1434944974,671,671,671,671,0
20231006,193400,1434944974,671,671,671,671,0
20231006,193300,1434944974,671,671,671,671,0
20231006,193200,1434944974,671,671,671,671,0
20231006,193100,1434944974,671,671,671,671,0
20231006,193000,1434944974,671,671,671,671,0
20231006,192900,1434944974,671,671,671,671,0
20231006,192800,1434944974,671,671,671,671,0
20231006,192700,1434944974,671,671,671,671,0
20231006,192600,1434944974,671,671,671,671,0
20231006,192500,1434944974,671,671,671,671,0
20231006,192400,1434944974,671,671,671,671,0
20231006,192300,1434944974,671,671,671,671,20063
20231006,192200,1434944974,671,671,671,671,0
20231006,192100,1434944974,671,671,671,671,0
20231006,192000,1434944974,671,671,671,671,0
20231006,191900,1434944974,671,671,671,671,0
20231006,191800,1434944974,671,671,671,671,0
20231006,191700,1434944974,671,671,671,671,0
20231006,191600,1434944974,671,671,671,671,0
20231006,191500,1434944974,671,671,671,671,0
20231006,191400,1434944974,671,671,671,671,0
20231006,191300,1434944974,671,671,671,671,0
20231006,191200,1434944974,671,671,671,671,0
20231006,191100,1434944974,671,671,671,671,0
20231006,191000,1434944974,671,671,671,671,0
20231006,190900,1434944974,671,671,671,671,0
20231006,190800,1434944974,671,671,671,671,0
20231006,190700,1434944974,671,671,671,671,0
20231006,190600,1434944974,671,671,671,671,0
20231006,190500,1434944974,671,671,671,671,0
20231006,190400,1434944974,671,671,671,671,0
20231006,190300,1434944974,671,671,671,671,0
20231006,190200,1434944974,671,671,671,671,0
20231006,190100,1434944974,671,671,671,671,0
20231006,190000,1434944974,671,671,671,671,0
20231006,185900,1434944974,671,671,671,671,0
20231006,185800,1434944974,671,671,671,671,0
20231006,185700,1434944974,671,671,671,671,0
20231006,185600,1434944974,671,671,671,671,0
20231006,185500,1434944974,671,671,671,671,0
20231006,185400,1434944974,671,671,671,671,0
20231006,185300,1434944974,671,671,671,671,20063
20231006,185200,1434944974,671,671,671,671,0
20231006,185100,1434944974,671,671,671,671,0
20231006,185000,1434944974,671,671,671,671,0
20231006,184900,1434944974,671,671,671,671,0
20231006,184800,1434944974,671,671,671,671,0
20231006,184700,1434944974,671,671,671,671,0
20231006,184600,1434944974,671,671,671,671,0
20231006,184500,1434944974,671,671,671,671,0
20231006,184400,1434944974,671,671,671,671,0
20231006,184300,1434944974,671,671,671,671,0
20231006,184200,1434944974,671,671,671,671,0
20231006,184100,1434944974,671,671,671,671,0
20231006,184000,1434944974,671,671,671,671,0
20231006,183900,1434944974,671,671,671,671,0
20231006,183800,1434944974,671,671,671,671,0
20231006,183700,1434944974,671,671,671,671,0
20231006,183600,1434944974,671,671,671,671,0
20231006,183500,1434944974,671,671,671,671,0
20231006,183400,1434944974,671,671,671,671,0
20231006,183300,1434944974,671,671,671,671,0
20231006,183200,1434944974,671,671,671,671,0
20231006,183100,1434944974,671,671,671,671,0
20231006,183000,1434944974,671,671,671,671,0
20231006,182900,1434944974,671,671,671,671,0
20231006,182800,1434944974,671,671,671,671,0
20231006,182700,1434944974,671,671,671,671,0
20231006,182600,1434944974,671,671,671,671,0
20231006,182500,1434944974,671,671,671,671,0
20231006,182400,1434944974,671,671,671,671,0
20231006,182300,1434944974,671,671,671,671,20063
20231006,182200,1434944974,671,671,671,671,0
20231006,182100,1434944974,671,671,671,671,0
20231006,182000,1434944974,671,671,671,671,0
20231006,181900,1434944974,671,671,671,671,0
20231006,181800,1434944974,671,671,671,671,0
20231006,181700,1434944974,671,671,671,671,0
20231006,181600,1434944974,671,671,671,671,0
20231006,181500,1434944974,671,671,671,671,0
20231006,181400,1434944974,671,671,671,671,0
20231006,181300,1434944974,671,671,671,671,0
20231006,181200,1434944974,671,671,671,671,0
20231006,181100,1434944974,671,671,671,671,0
20231006,181000,1434944974,671,671,671,671,0
20231006,180900,1434944974,671,671,671,671,0
20231006,180800,1434944974,671,671,671,671,0
20231006,180700,1434944974,671,671,671,671,0
20231006,180600,1434944974,671,671,671,671,0
20231006,180500,1434944974,671,671,671,671,0
20231006,180400,1434944974,671,671,671,671,0
20231006,180300,1434944974,671,671,671,671,0
20231006,180200,1434944974,671,671,671,671,0
20231006,180100,1434944974,671,671,671,671,0
20231006,180000,1434944974,671,671,671,671,0
20231006,175900,1434944974,671,671,671,671,0
20231006,175800,1434944974,671,671,671,671,0
20231006,175700,1434944974,671,671,671,671,0
20231006,175600,1434944974,671,671,671,671,0
20231006,175500,1434944974,671,671,671,671,0
20231006,175400,1434944974,671,671,671,671,0
20231006,175300,1434944974,671,671,671,671,20063
20231006,175200,1434944974,671,671,671,671,0
20231006,175100,1434944974,671,671,671,671,0
20231006,175000,1434944974,671,671,671,671,0
20231006,174900,1434944974,671,671,671,671,0
20231006,174800,1434944974,671,671,671,671,0
20231006,174700,1434944974,671,671,671,671,0
20231006,174600,1434944974,671,671,671,671,0
20231006,174500,1434944974,671,671,671,671,0
20231006,174400,1434944974,671,671,671,671,0
20231006,174300,1434944974,671,671,671,671,0
20231006,174200,1434944974,671,671,671,671,0
20231006,174100,1434944974,671,671,671,671,0
20231006,174000,1434944974,671,671,671,671,0
20231006,173900,1434944974,671,671,671,671,0
20231006,173800,1434944974,671,671,671,671,0
20231006,173700,1434944974,671,671,671,671,0
20231006,173600,1434944974,671,671,671,671,0
20231006,173500,1434944974,671,671,671,671,0
20231006,173400,1434944974,671,671,671,671,0
20231006,173300,1434944974,671,671,671,671,0
20231006,173200,1434944974,671,671,671,671,0
20231006,173100,1434944974,671,671,671,671,0
20231006,173000,1434944974,671,671,671,671,0
20231006,172900,1434944974,671,671,671,671,0
20231006,172800,1434944974,671,671,671,671,0
20231006,172700,1434944974,671,671,671,671,0
20231006,172600,1434944974,671,671,671,671,0
20231006,172500,1434944974,671,671,671,671,0
20231006,172400,1434944974,671,671,671,671,0
20231006,172300,1434944974,671,671,671,671,20063
20231006,172200,1434944974,671,671,671,671,0
20231006,172100,1434944974,671,671,671,671,0
20231006,172000,1434944974,671,671,671,671,0
20231006,171900,1434944974,671,671,671,671,0
20231006,171800,1434944974,671,671,671,671,0
20231006,171700,1434944974,671,671,671,671,0
20231006,171600,1434944974,671,671,671,671,0
20231006,171500,1434944974,671,671,671,671,0
20231006,171400,1434944974,671,671,671,671,0
20231006,171300,1434944974,671,671,671,671,0
20231006,171200,1434944974,671,671,671,671,0
20231006,171100,1434944974,671,671,671,671,0
20231006,171000,1434944974,671,671,671,671,0
20231006,170900,1434944974,671,671,671,671,0
20231006,170800,1434944974,671,671,671,671,0
20231006,170700,1434944974,671,671,671,671,0
20231006,170600,1434944974,671,671,671,671,0
20231006,170500,1434944974,671,671,671,671,0
20231006,170400,1434944974,671,671,671,671,0
20231006,170300,1434944974,671,671,671,671,0
20231006,170200,1434944974,671,671,671,671,0
20231006,170100,1434944974,671,671,671,671,0
20231006,170000,1434944974,671,671,671,671,0
20231006,165900,1434944974,671,671,671,671,0
20231006,165800,1434944974,671,671,671,671,0
20231006,165700,1434944974,671,671,671,671,0
20231006,165600,1434944974,671,671,671,671,0
20231006,165500,1434944974,671,671,671,671,0
20231006,165400,1434944974,671,671,671,671,0
20231006,165300,1434944974,671,671,671,671,20063
20231006,165200,1434944974,671,671,671,671,0
20231006,165100,1434944974,671,671,671,671,0
20231006,165000,1434944974,671,671,671,671,0
20231006,164900,1434944974,671,671,671,671,0
20231006,164800,1434944974,671,671,671,671,0
20231006,164700,1434944974,671,671,671,671,0
20231006,164600,1434944974,671,671,671,671,0
20231006,164500,1434944974,671,671,671,671,0
20231006,164400,1434944974,671,671,671,671,0
20231006,164300,1434944974,671,671,671,671,0
20231006,164200,1434944974,671,671,671,671,0
20231006,164100,1434944974,671,671,671,671,0
20231006,164000,1434944974,671,671,671,671,0
20231006,163900,1434944974,671,671,671,671,0
20231006,163800,1434944974,671,671,671,671,0
20231006,163700,1434944974,671,671,671,671,0
20231006,163600,1434944974,671,671,671,671,0
20231006,163500,1434944974,671,671,671,671,0
20231006,163400,1434944974,671,671,671,671,0
20231006,163300,1434944974,671,671,671,671,0
20231006,163200,1434944974,671,671,671,671,0
20231006,163100,1434944974,671,671,671,671,0
20231006,163000,1434944974,671,671,671,671,0
20231006,162900,1434944974,671,671,671,671,0
20231006,162800,1434944974,671,671,671,671,0
20231006,162700,1434944974,671,671,671,671,0
20231006,162600,1434944974,671,671,671,671,0
20231006,162500,1434944974,671,671,671,671,0
20231006,162400,1434944974,671,671,671,671,0
20231006,162300,1434944974,671,671,671,671,20063
20231006,162200,1434944974,671,671,671,671,0
20231006,162100,1434944974,671,671,671,671,0
20231006,162000,1434944974,671,671,671,671,0
20231006,161900,1434944974,671,671,671,671,0
20231006,161800,1434944974,671,671,671,671,0
20231006,161700,1434944974,671,671,671,671,0
20231006,161600,1434944974,671,671,671,671,0
20231006,161500,1434944974,671,671,671,671,0
20231006,161400,1434944974,671,671,671,671,0
20231006,161300,1434944974,671,671,671,671,0
20231006,161200,1434944974,671,671,671,671,0
20231006,161100,1434944974,671,671,671,671,0
20231006,161000,1434944974,671,671,671,671,0
20231006,160900,1434944974,671,671,671,671,0
20231006,160800,1434944974,671,671,671,671,0
20231006,160700,1434944974,671,671,671,671,0
20231006,160600,1434944974,671,671,671,671,0
20231006,160500,1434944974,671,671,671,671,0
20231006,160400,1434944974,671,671,671,671,0
20231006,160300,1434944974,671,671,671,671,0
20231006,160200,1434944974,671,671,671,671,0
20231006,160100,1434944974,671,671,671,671,0
20231006,160000,1434944974,671,671,671,671,0
20231006,155900,1434944974,671,671,671,671,0
20231006,155800,1434944974,671,671,671,671,0
20231006,155700,1434944974,671,671,671,671,0
20231006,155600,1434944974,671,671,671,671,0
20231006,155500,1434944974,671,671,671,671,0
20231006,155400,1434944974,671,671,671,671,0
20231006,155300,1434944974,671,671,671,671,20063
20231006,155200,1434944974,671,671,671,671,0
20231006,155100,1434944974,671,671,671,671,0
20231006,155000,1434944974,671,671,671,671,0
20231006,154900,1434944974,671,671,671,671,0
20231006,154800,1434944974,671,671,671,671,0
20231006,154700,1434944974,671,671,671,671,0
20231006,154600,1434944974,671,671,671,671,0
20231006,154500,1434944974,671,671,671,671,0
20231006,154400,1434944974,671,671,671,671,0
20231006,154300,1434944974,671,671,671,671,0
20231006,154200,1434944974,671,671,671,671,0
20231006,154100,1434944974,671,671,671,671,0
20231006,154000,1434944974,671,671,671,671,0
20231006,153900,1434944974,671,671,671,671,0
20231006,153800,1434944974,671,671,671,671,0
20231006,153700,1434944974,671,671,671,671,0
20231006,153600,1434944974,671,671,671,671,0
20231006,153500,1434944974,671,671,671,671,0
20231006,153400,1434944974,671,671,671,671,0
20231006,153300,1434944974,671,671,671,671,0
20231006,153200,1434944974,671,671,671,671,0
20231006,153100,1434944974,671,671,671,671,0
20231006,153000,1434944974,671,671,671,671,20063
20231006,152900,1421482701,670,670,670,670,0
20231006,152800,1421482701,670,670,670,670,0
20231006,152700,1421482701,670,670,670,670,0
20231006,152600,1421482701,670,670,670,670,0
20231006,152500,1421482701,670,670,670,670,0
20231006,152400,1421482701,670,670,670,670,0
20231006,152300,1421482701,670,670,670,670,0
20231006,152200,1421482701,670,670,670,670,0
20231006,152100,1421482701,670,670,670,670,0
20231006,152000,1421482701,670,670,670,670,0
20231006,151900,1421482701,670,670,670,668,2200
20231006,151800,1420011443,671,671,671,670,2814
20231006,151700,1418124249,671,671,671,670,282
20231006,151600,1417935307,670,670,670,669,1741
20231006,151500,1416768857,670,670,670,670,354
20231006,151400,1416531677,670,669,670,669,1004
20231006,151300,1415858998,670,668,670,668,2086
20231006,151200,1414465378,671,670,671,670,11
20231006,151100,1414458007,671,670,671,670,288
20231006,151000,1414264925,671,670,672,670,3991
20231006,150900,1411583912,668,669,669,668,557
20231006,150800,1411211723,670,670,670,667,736
20231006,150700,1410720673,670,667,670,666,1293
20231006,150600,1409858393,667,670,670,667,1511
20231006,150500,1408850227,670,670,670,670,0
20231006,150400,1408850227,670,670,670,670,888
20231006,150300,1408255267,667,669,671,667,2332
20231006,150200,1406697215,671,671,671,671,90
20231006,150100,1406636825,671,671,671,671,0
20231006,150000,1406636825,671,671,671,671,1
20231006,145900,1406636154,671,671,671,671,0
20231006,145800,1406636154,671,671,671,671,0
20231006,145700,1406636154,671,669,671,667,13002
20231006,145600,1397937895,669,669,669,669,1134
20231006,145500,1397179249,669,669,669,669,682
20231006,145400,1396722991,670,670,670,670,118
20231006,145300,1396643931,670,670,670,670,501
20231006,145200,1396308261,670,670,670,670,422
20231006,145100,1396025521,670,669,670,669,3
20231006,145000,1396023512,670,671,672,670,1175
20231006,144900,1395235472,671,671,671,671,400
20231006,144800,1394967072,670,670,670,670,0
20231006,144700,1394967072,670,672,672,670,854
20231006,144600,1394394692,671,672,672,671,518
20231006,144500,1394046600,671,671,671,671,1
20231006,144400,1394045929,670,672,672,670,102
20231006,144300,1393977517,672,672,672,672,3
20231006,144200,1393975501,671,671,671,671,0
20231006,144100,1393975501,671,671,671,671,500
20231006,144000,1393640001,671,671,671,671,98
20231006,143900,1393574243,671,671,671,671,35
20231006,143800,1393550758,671,672,672,671,2008
20231006,143700,1392202227,673,673,673,673,95
20231006,143600,1392138292,673,673,673,673,0
20231006,143500,1392138292,673,673,673,673,36
20231006,143400,1392114064,673,673,673,673,91
20231006,143300,1392052821,673,673,673,673,138
20231006,143200,1391959947,674,674,674,674,741
20231006,143100,1391460513,674,674,674,674,111
20231006,143000,1391385699,674,674,674,674,24
20231006,142900,1391369523,674,674,674,674,24
20231006,142800,1391353347,674,674,674,674,203
20231006,142700,1391216525,674,674,674,674,5
20231006,142600,1391213155,674,675,675,674,332
20231006,142500,1390989174,675,675,675,675,124
20231006,142400,1390905474,675,674,675,674,3294
20231006,142300,1388685308,674,674,674,674,200
20231006,142200,1388550508,673,673,673,673,66
20231006,142100,1388506090,673,673,673,673,36
20231006,142000,1388481862,673,672,673,672,602
20231006,141900,1388077006,672,672,672,672,0
20231006,141800,1388077006,672,673,673,672,327
20231006,141700,1387856950,673,673,673,673,57
20231006,141600,1387818589,673,673,673,673,24
20231006,141500,1387802437,673,672,673,672,12
20231006,141400,1387794371,672,673,673,672,137
20231006,141300,1387702182,673,673,673,673,26
20231006,141200,1387684684,673,672,673,672,661
20231006,141100,1387240292,671,673,673,671,237
20231006,141000,1387080999,673,673,673,673,156
20231006,140900,1386976011,672,672,672,672,0
20231006,140800,1386976011,672,673,673,672,432
20231006,140700,1386685657,672,672,672,672,0
20231006,140600,1386685657,672,672,672,672,200
20231006,140500,1386551257,670,673,673,670,58
20231006,140400,1386512298,673,673,673,672,1020
20231006,140300,1385825937,673,673,673,669,467
20231006,140200,1385513009,673,673,673,673,29
20231006,140100,1385493492,673,671,673,670,3784
20231006,140000,1382957902,670,670,670,670,2075
20231006,135900,1381567652,674,674,674,674,21
20231006,135800,1381553498,674,672,674,672,1529
20231006,135700,1380523395,672,669,672,668,24569
20231006,135600,1364062135,668,669,669,667,4748
20231006,135500,1360888078,670,670,670,670,1325
20231006,135400,1360000328,670,670,670,670,0
20231006,135300,1360000328,670,670,670,670,0
20231006,135200,1360000328,670,670,670,670,371
20231006,135100,1359751758,670,674,674,670,13
20231006,135000,1359743044,672,672,672,672,0
20231006,134900,1359743044,672,672,672,672,0
20231006,134800,1359743044,672,672,672,672,0
20231006,134700,1359743044,672,672,672,672,0
20231006,134600,1359743044,672,672,672,672,0
20231006,134500,1359743044,672,672,672,672,0
20231006,134400,1359743044,672,672,672,672,745
20231006,134300,1359242404,672,672,672,672,0
20231006,134200,1359242404,672,672,672,670,10836
20231006,134100,1351972199,672,672,672,672,0
20231006,134000,1351972199,672,672,672,672,150
20231006,133900,1351871399,675,675,675,675,0
20231006,133800,1351871399,675,675,675,675,1
20231006,133700,1351870724,672,672,672,672,337
20231006,133600,1351644260,672,672,672,672,200
20231006,133500,1351509860,672,676,676,672,146
20231006,133400,1351411744,671,671,671,671,0
20231006,133300,1351411744,671,676,676,671,569
20231006,133200,1351027445,677,675,677,675,143
20231006,133100,1350930875,675,675,675,671,531
20231006,133000,1350572506,671,671,671,671,500
20231006,132900,1350237006,671,671,671,671,370
20231006,132800,1349988736,671,675,675,671,919
20231006,132700,1349370431,675,675,675,675,0
20231006,132600,1349370431,675,674,675,674,2247
20231006,132500,1347855783,673,672,673,672,1779
20231006,132400,1346659187,672,672,672,672,0
20231006,132300,1346659187,672,672,672,672,1
20231006,132200,1346658515,670,670,670,670,5317
20231006,132100,1343096125,670,673,673,670,20
20231006,132000,1343082722,673,673,673,673,0
20231006,131900,1343082722,673,673,673,673,1
20231006,131800,1343082049,669,669,669,669,3
20231006,131700,1343080042,669,672,672,669,2000
20231006,131600,1341740334,672,672,672,672,298
20231006,131500,1341540078,672,674,674,672,501
20231006,131400,1341202406,672,674,674,672,2011
20231006,131300,1339846996,674,674,674,674,1000
20231006,131200,1339172996,673,673,673,673,0
20231006,131100,1339172996,673,673,673,673,1
20231006,131000,1339172323,673,673,673,673,0
20231006,130900,1339172323,673,674,674,673,3
20231006,130800,1339170303,674,674,674,674,1
20231006,130700,1339169629,674,674,674,674,343
20231006,130600,1338938447,674,670,674,670,2916
20231006,130500,1336984723,670,670,670,670,917
20231006,130400,1336370333,674,674,674,674,2
20231006,130300,1336368985,670,670,670,670,1001
20231006,130200,1335698315,674,674,674,674,0
20231006,130100,1335698315,674,674,674,674,1100
20231006,130000,1334956915,674,674,674,674,0
20231006,125900,1334956915,674,674,674,674,0
20231006,125800,1334956915,674,674,674,674,0
20231006,125700,1334956915,674,674,674,674,102
20231006,125600,1334888167,674,674,674,674,914
20231006,125500,1334272131,674,674,674,674,2
20231006,125400,1334270783,670,674,674,670,22
20231006,125300,1334256023,674,674,674,674,54
20231006,125200,1334219627,673,673,673,673,6
20231006,125100,1334215589,673,673,673,673,509
20231006,125000,1333873032,673,672,673,672,1196
20231006,124900,1333068320,670,670,670,670,0
20231006,124800,1333068320,670,670,670,670,1522
20231006,124700,1332048580,672,670,672,670,747
20231006,124600,1331548088,670,670,670,670,2567
20231006,124500,1329828198,671,671,671,671,296
20231006,124400,1329629582,671,671,671,671,154
20231006,124300,1329526248,672,671,672,671,302
20231006,124200,1329323605,671,671,671,671,26
20231006,124100,1329306159,672,672,672,672,2
20231006,124000,1329304815,673,673,673,673,0
20231006,123900,1329304815,673,673,674,673,1361
20231006,123800,1328388853,673,673,673,673,1600
20231006,123700,1327312053,672,674,674,672,262
20231006,123600,1327135983,674,674,674,674,31
20231006,123500,1327115089,674,674,674,674,0
20231006,123400,1327115089,674,673,674,671,402
20231006,123300,1326845047,674,673,674,673,102
20231006,123200,1326776399,673,673,673,673,2688
20231006,123100,1324967375,673,671,673,671,661
20231006,123000,1324523750,673,673,673,673,18
20231006,122900,1324511636,673,673,673,673,0
20231006,122800,1324511636,673,673,673,673,300
20231006,122700,1324309736,673,671,673,671,446
20231006,122600,1324010468,671,670,673,670,2452
20231006,122500,1322364627,673,673,673,673,150
20231006,122400,1322263677,670,670,670,670,17
20231006,122300,1322252287,669,673,673,669,1271
20231006,122200,1321399696,673,673,674,673,1205
20231006,122100,1320587742,674,671,674,669,2132
20231006,122000,1319161000,674,674,674,671,39
20231006,121900,1319134720,674,674,674,671,1105
20231006,121800,1318389956,674,674,674,674,19
20231006,121700,1318377150,674,672,674,669,4199
20231006,121600,1315564213,672,670,672,670,1192
20231006,121500,1314763191,672,670,672,669,845
20231006,121400,1314197702,669,671,672,669,3218
20231006,121300,1312042905,673,675,676,673,1001
20231006,121200,1311367005,676,673,676,669,14914
20231006,121100,1301365692,673,672,673,671,520
20231006,121000,1301016482,678,676,678,671,6893
20231006,120900,1296361547,676,679,679,676,1341
20231006,120800,1295453700,679,675,679,675,1269
20231006,120700,1294593571,675,674,679,674,3603
20231006,120600,1292153148,674,669,674,667,72918
20231006,120500,1243438423,671,669,671,669,308
20231006,120400,1243232369,668,668,668,668,231
20231006,120300,1243078061,671,670,671,666,2331
20231006,120200,1241523653,670,669,672,668,264
20231006,120100,1241346771,671,672,672,671,1228
20231006,120000,1240522683,672,673,673,669,1463
20231006,115900,1239543709,670,670,673,670,1625
20231006,115800,1238454950,673,672,673,669,3283
20231006,115700,1236253519,673,675,676,665,40317
20231006,115600,1209261128,675,675,676,674,1448
20231006,115500,1208284731,675,676,676,674,3707
20231006,115400,1205783736,674,672,678,672,7716
20231006,115300,1200581523,673,677,679,672,17414
20231006,115200,1188832954,677,676,680,673,12386
20231006,115100,1180457049,678,673,679,673,8810
20231006,115000,1174516111,672,679,679,663,59741
20231006,114900,1134389723,679,684,688,677,30597
20231006,114800,1113547390,685,685,696,679,144027
20231006,114700,1014325289,688,706,709,673,175205
20231006,114600,893472539,709,686,717,681,312236
20231006,114500,674326051,686,676,686,676,40838
20231006,114400,646524697,674,675,675,674,1100
20231006,114300,645783197,673,677,677,673,512
20231006,114200,645438573,673,675,678,671,7954
20231006,114100,640067681,674,674,674,674,1407
20231006,114000,639119363,669,669,669,669,0
20231006,113900,639119363,669,669,669,669,0
20231006,113800,639119363,669,669,669,669,1303
20231006,113700,638247656,669,674,674,669,2240
20231006,113600,636742896,674,670,674,668,1524
20231006,113500,635724132,669,674,674,669,325
20231006,113400,635506682,674,674,674,674,1
20231006,113300,635506008,675,675,675,675,1
20231006,113200,635505333,675,675,675,674,297
20231006,113100,635305006,672,672,672,672,5421
20231006,113000,631662094,672,674,675,672,3274
20231006,112900,629461928,674,670,675,669,13945
20231006,112800,620086942,670,670,670,670,140
20231006,112700,619993142,671,670,671,669,1890
20231006,112600,618726933,670,670,670,670,1898
20231006,112500,617455273,670,670,670,670,2
20231006,112400,617453933,667,668,671,667,159
20231006,112300,617347875,666,667,667,666,3000
20231006,112200,615349866,671,669,671,667,1105
20231006,112100,614609101,669,669,669,669,0
20231006,112000,614609101,669,669,669,669,22
20231006,111900,614594383,666,669,669,666,1670
20231006,111800,613478598,669,669,671,669,173
20231006,111700,613362715,671,671,671,671,0
20231006,111600,613362715,671,670,671,670,14
20231006,111500,613353327,669,669,669,669,0
20231006,111400,613353327,669,669,669,669,1
20231006,111300,613352658,669,669,670,669,2421
20231006,111200,611731022,670,670,670,669,3015
20231006,111100,609710974,670,670,670,670,12
20231006,111000,609702934,669,671,671,669,2110
20231006,110900,608289130,671,670,671,669,1754
20231006,110800,607113948,669,667,670,667,2126
20231006,110700,605690061,666,666,666,666,96
20231006,110600,605626125,667,670,670,663,21
20231006,110500,605612155,663,672,673,660,14353
20231006,110400,596037864,672,674,674,668,126
20231006,110300,595953483,669,670,670,669,4263
20231006,110200,593101507,673,674,674,671,10288
20231006,110100,586181790,673,675,675,670,2333
20231006,110000,584615045,675,676,677,669,5378
20231006,105900,580988154,676,672,677,672,9411
20231006,105800,574639398,672,672,672,668,4770
20231006,105700,571437898,671,669,671,668,5514
20231006,105600,567745390,669,668,669,666,1524
20231006,105500,566727549,669,669,669,669,5304
20231006,105400,563179173,670,671,671,669,30
20231006,105300,563159073,670,671,671,670,804
20231006,105200,562620389,670,670,670,670,1000
20231006,105100,561950389,671,670,671,670,2947
20231006,105000,559975250,670,670,671,670,4578
20231006,104900,556905329,668,669,670,668,8478
20231006,104800,551232545,670,669,670,669,873
20231006,104700,550648375,669,669,669,669,343
20231006,104600,550418908,669,669,669,669,1
20231006,104500,550418239,670,670,670,670,1
20231006,104400,550417569,670,670,670,668,1413
20231006,104300,549473260,670,670,670,670,1095
20231006,104200,548739610,669,670,670,669,854
20231006,104100,548167933,670,673,673,670,1003
20231006,104000,547495809,674,671,674,671,2887
20231006,103900,545554101,671,672,672,671,3
20231006,103800,545552086,672,670,672,668,1255
20231006,103700,544712825,670,672,672,670,1636
20231006,103600,543615353,672,672,674,669,2110
20231006,103500,542195389,673,668,673,668,7260
20231006,103400,537332782,668,673,673,668,1449
20231006,103300,536362042,673,666,673,666,13967
20231006,103200,527019042,666,665,666,665,527
20231006,103100,526668423,665,665,665,665,7
20231006,103000,526663768,665,665,665,665,0
20231006,102900,526663768,665,664,666,664,8360
20231006,102800,521104833,665,663,665,663,3001
20231006,102700,519111945,663,661,663,661,560
20231006,102600,518741665,663,662,663,662,4425
20231006,102500,515811158,661,661,661,661,568
20231006,102400,515435710,658,660,660,658,287
20231006,102300,515246803,660,660,660,660,356
20231006,102200,515011843,660,658,660,658,246
20231006,102100,514849498,659,659,659,659,101
20231006,102000,514782939,659,659,659,659,1534
20231006,101900,513772033,658,660,660,658,1077
20231006,101800,513063213,659,659,659,659,10
20231006,101700,513056623,660,660,660,660,29
20231006,101600,513037483,661,657,661,657,406
20231006,101500,512770717,656,656,656,656,0
20231006,101400,512770717,656,659,659,656,4732
20231006,101300,509663369,658,659,659,658,1009
20231006,101200,508999446,658,658,659,658,1544
20231006,101100,507983493,658,659,659,658,1041
20231006,101000,507297681,659,661,661,659,1209
20231006,100900,506500948,662,662,662,662,1
20231006,100800,506500286,659,660,660,659,500
20231006,100700,506170784,659,660,662,659,2327
20231006,100600,504633757,659,656,659,656,1744
20231006,100500,503489151,658,660,660,655,7208
20231006,100400,498760551,656,662,663,656,18196
20231006,100300,486800992,663,661,665,659,4124
20231006,100200,484064445,661,661,664,659,10710
20231006,100100,476988803,660,664,664,660,2221
20231006,100000,475518737,663,662,665,662,9727
20231006,095900,469062050,664,662,664,661,9292
20231006,095800,462907299,662,657,662,657,2823
20231006,095700,461042847,661,661,663,657,6064
20231006,095600,457040838,663,660,663,659,4211
20231006,095500,454262550,659,660,660,656,4081
20231006,095400,451572369,656,661,662,656,10342
20231006,095300,444752121,659,659,664,658,1789
20231006,095200,443570779,664,660,664,659,3072
20231006,095100,441542628,662,658,662,658,2409
20231006,095000,439951549,661,657,661,655,9148
20231006,094900,433933199,660,658,660,655,5381
20231006,094800,430403382,656,661,661,656,3868
20231006,094700,427854762,659,660,666,656,6959
20231006,094600,423276292,657,663,671,657,16879
20231006,094500,412085361,670,669,674,658,24924
20231006,094400,395460425,674,653,675,653,24471
20231006,094300,379100011,658,654,659,651,9450
20231006,094200,372925946,659,659,669,653,16644
20231006,094100,361978605,656,664,669,652,23459
20231006,094000,346492830,663,667,672,663,12144
20231006,093900,338410995,662,670,678,662,27643
20231006,093800,319929580,678,666,680,655,49456
20231006,093700,286629407,667,662,669,662,7291
20231006,093600,281777858,662,659,662,657,6879
20231006,093500,277242680,659,660,660,659,283
20231006,093400,277055971,655,660,660,652,1611
20231006,093300,276002532,660,658,660,656,2602
20231006,093200,274290250,658,657,660,655,3628
20231006,093100,271910292,660,657,661,657,2598
20231006,093000,270203164,657,662,663,657,7388
20231006,092900,265331213,663,663,664,657,5542
20231006,092800,261662116,664,658,664,656,8593
20231006,092700,255996904,659,658,659,656,2910
20231006,092600,254083275,659,658,661,656,2377
20231006,092500,252515887,661,659,661,659,1125
20231006,092400,251773055,661,661,661,657,2770
20231006,092300,249942726,661,658,662,658,5436
20231006,092200,246349595,656,656,656,654,16664
20231006,092100,235439590,657,655,658,654,4180
20231006,092000,232702998,657,661,662,653,15799
20231006,091900,222326453,661,663,669,654,50872
20231006,091800,188666970,664,664,664,664,0
20231006,091700,188666970,664,653,665,652,38643
20231006,091600,163157380,652,649,652,649,10965
20231006,091500,156022596,649,647,650,647,7505
20231006,091400,151153289,643,645,645,643,23466
20231006,091300,136057185,645,648,648,645,3013
20231006,091200,134104770,650,651,651,648,3071
20231006,091100,132111735,651,652,653,649,29044
20231006,091000,113191232,652,648,653,645,19780
20231006,090900,100337148,645,647,650,645,11142
20231006,090800,93117324,648,649,650,645,9979
20231006,090700,86653864,651,638,651,638,25341
20231006,090600,70273837,638,635,639,635,9448
20231006,090500,64250331,635,639,639,635,2089
20231006,090400,62919888,639,637,640,635,6452
20231006,090300,58802232,637,634,637,633,9518
20231006,090200,52763290,638,632,638,631,10733
20231006,090100,45962148,633,626,633,626,22694
20231006,090000,31663594,624,605,630,605,52054