stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190500,483486486,1679,1679,1679,1679,13086
20231012,190400,483486486,1679,1679,1679,1679,0
20231012,190300,483486486,1679,1679,1679,1679,0
20231012,190200,483486486,1679,1679,1679,1679,0
20231012,190100,483486486,1679,1679,1679,1679,0
20231012,190000,483486486,1679,1679,1679,1679,0
20231012,185900,483486486,1679,1679,1679,1679,0
20231012,185800,483486486,1679,1679,1679,1679,0
20231012,185700,483486486,1679,1679,1679,1679,0
20231012,185600,483486486,1679,1679,1679,1679,0
20231012,185500,483486486,1679,1679,1679,1679,0
20231012,185400,483486486,1679,1679,1679,1679,0
20231012,185300,483486486,1679,1679,1679,1679,0
20231012,185200,483486486,1679,1679,1679,1679,0
20231012,185100,483486486,1679,1679,1679,1679,0
20231012,185000,483486486,1679,1679,1679,1679,0
20231012,184900,483486486,1679,1679,1679,1679,0
20231012,184800,483486486,1679,1679,1679,1679,0
20231012,184700,483486486,1679,1679,1679,1679,0
20231012,184600,483486486,1679,1679,1679,1679,0
20231012,184500,483486486,1679,1679,1679,1679,0
20231012,184400,483486486,1679,1679,1679,1679,0
20231012,184300,483486486,1679,1679,1679,1679,0
20231012,184200,483486486,1679,1679,1679,1679,0
20231012,184100,483486486,1679,1679,1679,1679,0
20231012,184000,483486486,1679,1679,1679,1679,0
20231012,183900,483486486,1679,1679,1679,1679,0
20231012,183800,483486486,1679,1679,1679,1679,0
20231012,183700,483486486,1679,1679,1679,1679,0
20231012,183600,483486486,1679,1679,1679,1679,0
20231012,183500,483486486,1679,1679,1679,1679,13086
20231012,183400,483486486,1679,1679,1679,1679,0
20231012,183300,483486486,1679,1679,1679,1679,0
20231012,183200,483486486,1679,1679,1679,1679,0
20231012,183100,483486486,1679,1679,1679,1679,0
20231012,183000,483486486,1679,1679,1679,1679,0
20231012,182900,483486486,1679,1679,1679,1679,0
20231012,182800,483486486,1679,1679,1679,1679,0
20231012,182700,483486486,1679,1679,1679,1679,0
20231012,182600,483486486,1679,1679,1679,1679,0
20231012,182500,483486486,1679,1679,1679,1679,0
20231012,182400,483486486,1679,1679,1679,1679,0
20231012,182300,483486486,1679,1679,1679,1679,0
20231012,182200,483486486,1679,1679,1679,1679,0
20231012,182100,483486486,1679,1679,1679,1679,0
20231012,182000,483486486,1679,1679,1679,1679,0
20231012,181900,483486486,1679,1679,1679,1679,0
20231012,181800,483486486,1679,1679,1679,1679,0
20231012,181700,483486486,1679,1679,1679,1679,0
20231012,181600,483486486,1679,1679,1679,1679,0
20231012,181500,483486486,1679,1679,1679,1679,0
20231012,181400,483486486,1679,1679,1679,1679,0
20231012,181300,483486486,1679,1679,1679,1679,0
20231012,181200,483486486,1679,1679,1679,1679,0
20231012,181100,483486486,1679,1679,1679,1679,0
20231012,181000,483486486,1679,1679,1679,1679,0
20231012,180900,483486486,1679,1679,1679,1679,0
20231012,180800,483486486,1679,1679,1679,1679,0
20231012,180700,483486486,1679,1679,1679,1679,0
20231012,180600,483486486,1679,1679,1679,1679,0
20231012,180500,483486486,1679,1679,1679,1679,13086
20231012,180400,483486486,1679,1679,1679,1679,0
20231012,180300,483486486,1679,1679,1679,1679,0
20231012,180200,483486486,1679,1679,1679,1679,0
20231012,180100,483486486,1679,1679,1679,1679,0
20231012,180000,483486486,1679,1679,1679,1679,0
20231012,175900,483486486,1679,1679,1679,1679,0
20231012,175800,483486486,1679,1679,1679,1679,0
20231012,175700,483486486,1679,1679,1679,1679,0
20231012,175600,483486486,1679,1679,1679,1679,0
20231012,175500,483486486,1679,1679,1679,1679,0
20231012,175400,483486486,1679,1679,1679,1679,0
20231012,175300,483486486,1679,1679,1679,1679,0
20231012,175200,483486486,1679,1679,1679,1679,0
20231012,175100,483486486,1679,1679,1679,1679,0
20231012,175000,483486486,1679,1679,1679,1679,0
20231012,174900,483486486,1679,1679,1679,1679,0
20231012,174800,483486486,1679,1679,1679,1679,0
20231012,174700,483486486,1679,1679,1679,1679,0
20231012,174600,483486486,1679,1679,1679,1679,0
20231012,174500,483486486,1679,1679,1679,1679,0
20231012,174400,483486486,1679,1679,1679,1679,0
20231012,174300,483486486,1679,1679,1679,1679,0
20231012,174200,483486486,1679,1679,1679,1679,0
20231012,174100,483486486,1679,1679,1679,1679,0
20231012,174000,483486486,1679,1679,1679,1679,0
20231012,173900,483486486,1679,1679,1679,1679,0
20231012,173800,483486486,1679,1679,1679,1679,0
20231012,173700,483486486,1679,1679,1679,1679,0
20231012,173600,483486486,1679,1679,1679,1679,0
20231012,173500,483486486,1679,1679,1679,1679,13086
20231012,173400,483486486,1679,1679,1679,1679,0
20231012,173300,483486486,1679,1679,1679,1679,0
20231012,173200,483486486,1679,1679,1679,1679,0
20231012,173100,483486486,1679,1679,1679,1679,0
20231012,173000,483486486,1679,1679,1679,1679,0
20231012,172900,483486486,1679,1679,1679,1679,0
20231012,172800,483486486,1679,1679,1679,1679,0
20231012,172700,483486486,1679,1679,1679,1679,0
20231012,172600,483486486,1679,1679,1679,1679,0
20231012,172500,483486486,1679,1679,1679,1679,0
20231012,172400,483486486,1679,1679,1679,1679,0
20231012,172300,483486486,1679,1679,1679,1679,0
20231012,172200,483486486,1679,1679,1679,1679,0
20231012,172100,483486486,1679,1679,1679,1679,0
20231012,172000,483486486,1679,1679,1679,1679,0
20231012,171900,483486486,1679,1679,1679,1679,0
20231012,171800,483486486,1679,1679,1679,1679,0
20231012,171700,483486486,1679,1679,1679,1679,0
20231012,171600,483486486,1679,1679,1679,1679,0
20231012,171500,483486486,1679,1679,1679,1679,0
20231012,171400,483486486,1679,1679,1679,1679,0
20231012,171300,483486486,1679,1679,1679,1679,0
20231012,171200,483486486,1679,1679,1679,1679,0
20231012,171100,483486486,1679,1679,1679,1679,0
20231012,171000,483486486,1679,1679,1679,1679,0
20231012,170900,483486486,1679,1679,1679,1679,0
20231012,170800,483486486,1679,1679,1679,1679,0
20231012,170700,483486486,1679,1679,1679,1679,0
20231012,170600,483486486,1679,1679,1679,1679,0
20231012,170500,483486486,1679,1679,1679,1679,13086
20231012,170400,483486486,1679,1679,1679,1679,0
20231012,170300,483486486,1679,1679,1679,1679,0
20231012,170200,483486486,1679,1679,1679,1679,0
20231012,170100,483486486,1679,1679,1679,1679,0
20231012,170000,483486486,1679,1679,1679,1679,0
20231012,165900,483486486,1679,1679,1679,1679,0
20231012,165800,483486486,1679,1679,1679,1679,0
20231012,165700,483486486,1679,1679,1679,1679,0
20231012,165600,483486486,1679,1679,1679,1679,0
20231012,165500,483486486,1679,1679,1679,1679,0
20231012,165400,483486486,1679,1679,1679,1679,0
20231012,165300,483486486,1679,1679,1679,1679,0
20231012,165200,483486486,1679,1679,1679,1679,0
20231012,165100,483486486,1679,1679,1679,1679,0
20231012,165000,483486486,1679,1679,1679,1679,0
20231012,164900,483486486,1679,1679,1679,1679,0
20231012,164800,483486486,1679,1679,1679,1679,0
20231012,164700,483486486,1679,1679,1679,1679,0
20231012,164600,483486486,1679,1679,1679,1679,0
20231012,164500,483486486,1679,1679,1679,1679,0
20231012,164400,483486486,1679,1679,1679,1679,0
20231012,164300,483486486,1679,1679,1679,1679,0
20231012,164200,483486486,1679,1679,1679,1679,0
20231012,164100,483486486,1679,1679,1679,1679,0
20231012,164000,483486486,1679,1679,1679,1679,0
20231012,163900,483486486,1679,1679,1679,1679,0
20231012,163800,483486486,1679,1679,1679,1679,0
20231012,163700,483486486,1679,1679,1679,1679,0
20231012,163600,483486486,1679,1679,1679,1679,0
20231012,163500,483486486,1679,1679,1679,1679,13086
20231012,163400,483486486,1679,1679,1679,1679,0
20231012,163300,483486486,1679,1679,1679,1679,0
20231012,163200,483486486,1679,1679,1679,1679,0
20231012,163100,483486486,1679,1679,1679,1679,0
20231012,163000,483486486,1679,1679,1679,1679,0
20231012,162900,483486486,1679,1679,1679,1679,0
20231012,162800,483486486,1679,1679,1679,1679,0
20231012,162700,483486486,1679,1679,1679,1679,0
20231012,162600,483486486,1679,1679,1679,1679,0
20231012,162500,483486486,1679,1679,1679,1679,0
20231012,162400,483486486,1679,1679,1679,1679,0
20231012,162300,483486486,1679,1679,1679,1679,0
20231012,162200,483486486,1679,1679,1679,1679,0
20231012,162100,483486486,1679,1679,1679,1679,0
20231012,162000,483486486,1679,1679,1679,1679,0
20231012,161900,483486486,1679,1679,1679,1679,0
20231012,161800,483486486,1679,1679,1679,1679,0
20231012,161700,483486486,1679,1679,1679,1679,0
20231012,161600,483486486,1679,1679,1679,1679,0
20231012,161500,483486486,1679,1679,1679,1679,0
20231012,161400,483486486,1679,1679,1679,1679,0
20231012,161300,483486486,1679,1679,1679,1679,0
20231012,161200,483486486,1679,1679,1679,1679,0
20231012,161100,483486486,1679,1679,1679,1679,0
20231012,161000,483486486,1679,1679,1679,1679,0
20231012,160900,483486486,1679,1679,1679,1679,0
20231012,160800,483486486,1679,1679,1679,1679,0
20231012,160700,483486486,1679,1679,1679,1679,0
20231012,160600,483486486,1679,1679,1679,1679,0
20231012,160500,483486486,1679,1679,1679,1679,13086
20231012,160400,483486486,1679,1679,1679,1679,0
20231012,160300,483486486,1679,1679,1679,1679,0
20231012,160200,483486486,1679,1679,1679,1679,0
20231012,160100,483486486,1679,1679,1679,1679,0
20231012,160000,483486486,1679,1679,1679,1679,0
20231012,155900,483486486,1679,1679,1679,1679,0
20231012,155800,483486486,1679,1679,1679,1679,0
20231012,155700,483486486,1679,1679,1679,1679,0
20231012,155600,483486486,1679,1679,1679,1679,0
20231012,155500,483486486,1679,1679,1679,1679,0
20231012,155400,483486486,1679,1679,1679,1679,0
20231012,155300,483486486,1679,1679,1679,1679,0
20231012,155200,483486486,1679,1679,1679,1679,0
20231012,155100,483486486,1679,1679,1679,1679,0
20231012,155000,483486486,1679,1679,1679,1679,0
20231012,154900,483486486,1679,1679,1679,1679,0
20231012,154800,483486486,1679,1679,1679,1679,0
20231012,154700,483486486,1679,1679,1679,1679,0
20231012,154600,483486486,1679,1679,1679,1679,0
20231012,154500,483486486,1679,1679,1679,1679,0
20231012,154400,483486486,1679,1679,1679,1679,0
20231012,154300,483486486,1679,1679,1679,1679,0
20231012,154200,483486486,1679,1679,1679,1679,0
20231012,154100,483486486,1679,1679,1679,1679,0
20231012,154000,483486486,1679,1679,1679,1679,0
20231012,153900,483486486,1679,1679,1679,1679,0
20231012,153800,483486486,1679,1679,1679,1679,0
20231012,153700,483486486,1679,1679,1679,1679,0
20231012,153600,483486486,1679,1679,1679,1679,0
20231012,153500,483486486,1679,1679,1679,1679,13086
20231012,153400,483486486,1679,1679,1679,1679,0
20231012,153300,483486486,1679,1679,1679,1679,0
20231012,153200,483486486,1679,1679,1679,1679,0
20231012,153100,483486486,1679,1679,1679,1679,0
20231012,153000,483486486,1679,1679,1679,1679,13086
20231012,152900,461515092,1682,1682,1682,1682,0
20231012,152800,461515092,1682,1682,1682,1682,0
20231012,152700,461515092,1682,1682,1682,1682,0
20231012,152600,461515092,1682,1682,1682,1682,0
20231012,152500,461515092,1682,1682,1682,1682,0
20231012,152400,461515092,1682,1682,1682,1682,0
20231012,152300,461515092,1682,1682,1682,1682,0
20231012,152200,461515092,1682,1682,1682,1682,0
20231012,152100,461515092,1682,1682,1682,1682,0
20231012,152000,461515092,1682,1682,1682,1682,0
20231012,151900,461515092,1682,1678,1683,1677,1321
20231012,151800,459299725,1678,1682,1682,1678,2042
20231012,151700,455872866,1683,1683,1683,1683,0
20231012,151600,455872866,1683,1683,1683,1677,6306
20231012,151500,445286480,1684,1684,1684,1684,100
20231012,151400,445118080,1684,1684,1684,1684,601
20231012,151300,444105996,1684,1684,1684,1684,1
20231012,151200,444104312,1681,1681,1681,1680,1277
20231012,151100,441958532,1681,1684,1684,1681,11
20231012,151000,441940036,1681,1681,1684,1681,314
20231012,150900,441412198,1681,1680,1681,1680,5902
20231012,150800,431496827,1680,1681,1681,1680,64
20231012,150700,431389295,1681,1680,1681,1680,16
20231012,150600,431362405,1681,1682,1682,1681,208
20231012,150500,431012663,1682,1682,1682,1682,16
20231012,150400,430985751,1683,1683,1683,1683,77
20231012,150300,430856160,1683,1681,1683,1681,628
20231012,150200,429800484,1681,1680,1681,1678,8052
20231012,150100,416274333,1681,1681,1681,1681,1
20231012,150000,416272652,1683,1682,1683,1680,303
20231012,145900,415763447,1683,1683,1683,1683,96
20231012,145800,415601879,1683,1683,1683,1681,1200
20231012,145700,413582300,1684,1680,1684,1680,191
20231012,145600,413260975,1681,1683,1683,1681,365
20231012,145500,412647408,1680,1680,1682,1680,1353
20231012,145400,410374363,1681,1684,1684,1681,919
20231012,145300,408829468,1683,1683,1683,1683,1542
20231012,145200,406234282,1684,1684,1684,1684,70
20231012,145100,406116402,1684,1684,1684,1684,10
20231012,145000,406099562,1681,1684,1684,1681,693
20231012,144900,404934510,1684,1684,1684,1684,1
20231012,144800,404932826,1684,1684,1684,1684,253
20231012,144700,404506774,1682,1683,1684,1682,2834
20231012,144600,399739643,1685,1685,1685,1685,5
20231012,144500,399731218,1682,1683,1683,1682,276
20231012,144400,399266711,1683,1683,1683,1683,0
20231012,144300,399266711,1683,1683,1683,1683,20
20231012,144200,399233051,1686,1685,1686,1685,200
20231012,144100,398895861,1686,1686,1686,1686,0
20231012,144000,398895861,1686,1684,1686,1684,129
20231012,143900,398678369,1685,1683,1686,1683,102
20231012,143800,398506698,1686,1686,1686,1685,3
20231012,143700,398501641,1685,1685,1685,1685,1062
20231012,143600,396712171,1685,1685,1685,1685,502
20231012,143500,395866301,1684,1684,1684,1684,0
20231012,143400,395866301,1684,1684,1684,1684,0
20231012,143300,395866301,1684,1685,1685,1684,17
20231012,143200,395837657,1685,1682,1685,1682,256
20231012,143100,395406990,1682,1682,1682,1682,0
20231012,143000,395406990,1682,1682,1682,1682,0
20231012,142900,395406990,1682,1682,1682,1682,915
20231012,142800,393867960,1682,1685,1685,1682,29
20231012,142700,393819098,1685,1682,1685,1682,34
20231012,142600,393761901,1682,1682,1682,1682,0
20231012,142500,393761901,1682,1682,1682,1682,0
20231012,142400,393761901,1682,1682,1682,1682,0
20231012,142300,393761901,1682,1682,1682,1682,6
20231012,142200,393751809,1685,1685,1685,1685,300
20231012,142100,393246309,1685,1685,1685,1685,1
20231012,142000,393244624,1685,1685,1685,1685,39
20231012,141900,393178909,1685,1685,1685,1685,131
20231012,141800,392958174,1686,1680,1686,1680,3301
20231012,141700,387410732,1680,1681,1681,1680,1202
20231012,141600,385391363,1681,1681,1681,1680,4106
20231012,141500,378490539,1682,1682,1682,1682,106
20231012,141400,378312247,1682,1683,1683,1682,6
20231012,141300,378302150,1682,1683,1683,1682,1553
20231012,141200,375689983,1682,1682,1682,1682,7
20231012,141100,375678209,1682,1682,1682,1682,0
20231012,141000,375678209,1682,1685,1685,1682,13
20231012,140900,375656334,1685,1685,1685,1685,0
20231012,140800,375656334,1685,1685,1685,1685,0
20231012,140700,375656334,1685,1685,1685,1685,1
20231012,140600,375654649,1682,1682,1682,1682,0
20231012,140500,375654649,1682,1682,1682,1682,27
20231012,140400,375609235,1681,1685,1685,1681,455
20231012,140300,374843805,1685,1685,1685,1685,51
20231012,140200,374757870,1685,1685,1686,1685,102
20231012,140100,374585999,1685,1682,1686,1682,1673
20231012,140000,371772003,1682,1685,1686,1682,62
20231012,135900,371667699,1685,1685,1685,1685,0
20231012,135800,371667699,1685,1683,1687,1683,13
20231012,135700,371645808,1682,1683,1683,1682,2
20231012,135600,371642443,1687,1683,1687,1683,437
20231012,135500,370906017,1682,1685,1685,1682,714
20231012,135400,369704762,1685,1685,1685,1685,78
20231012,135300,369573332,1685,1685,1685,1685,0
20231012,135200,369573332,1685,1685,1685,1685,132
20231012,135100,369350912,1687,1687,1687,1687,0
20231012,135000,369350912,1687,1687,1687,1687,0
20231012,134900,369350912,1687,1686,1687,1686,27
20231012,134800,369305364,1687,1683,1687,1683,387
20231012,134700,368654036,1683,1686,1686,1683,251
20231012,134600,368231463,1687,1686,1687,1686,360
20231012,134500,367624502,1687,1687,1687,1687,1
20231012,134400,367622815,1686,1686,1686,1686,0
20231012,134300,367622815,1686,1686,1686,1686,151
20231012,134200,367368229,1686,1686,1686,1686,1
20231012,134100,367366543,1686,1686,1686,1686,36
20231012,134000,367305847,1686,1685,1686,1684,503
20231012,133900,366458494,1685,1685,1685,1685,101
20231012,133800,366288309,1686,1686,1686,1686,0
20231012,133700,366288309,1686,1685,1686,1685,7
20231012,133600,366276508,1686,1687,1687,1686,465
20231012,133500,365492517,1687,1686,1687,1686,101
20231012,133400,365322230,1686,1686,1687,1686,425
20231012,133300,364605669,1687,1687,1687,1687,0
20231012,133200,364605669,1687,1686,1687,1686,2
20231012,133100,364602296,1687,1686,1687,1686,316
20231012,133000,364069470,1686,1686,1686,1686,135
20231012,132900,363841860,1686,1685,1686,1685,4
20231012,132800,363835119,1686,1684,1686,1684,133
20231012,132700,363611145,1683,1684,1684,1683,115
20231012,132600,363417599,1684,1684,1684,1684,0
20231012,132500,363417599,1684,1684,1684,1684,4
20231012,132400,363410863,1684,1682,1684,1682,618
20231012,132300,362370876,1681,1683,1683,1681,1250
20231012,132200,360268255,1683,1683,1683,1683,110
20231012,132100,360083125,1681,1682,1683,1681,584
20231012,132000,359100838,1682,1682,1683,1682,241
20231012,131900,358695426,1682,1683,1683,1682,419
20231012,131800,357990250,1683,1683,1683,1683,0
20231012,131700,357990250,1683,1685,1685,1683,2958
20231012,131600,353008821,1685,1686,1686,1685,64
20231012,131500,352900979,1685,1686,1686,1685,1319
20231012,131400,350678447,1687,1687,1687,1687,427
20231012,131300,349958098,1687,1687,1687,1687,0
20231012,131200,349958098,1687,1686,1687,1686,1259
20231012,131100,347834754,1685,1686,1686,1685,1415
20231012,131000,345449066,1687,1686,1687,1686,23
20231012,130900,345410287,1687,1686,1687,1686,404
20231012,130800,344728950,1686,1686,1686,1686,20
20231012,130700,344695230,1686,1686,1686,1685,114
20231012,130600,344503027,1686,1686,1686,1686,24
20231012,130500,344462563,1686,1686,1686,1685,44
20231012,130400,344388380,1685,1687,1687,1685,189
20231012,130300,344069712,1686,1686,1686,1686,1
20231012,130200,344068026,1687,1686,1687,1686,12
20231012,130100,344047793,1687,1686,1687,1686,251
20231012,130000,343624357,1686,1686,1686,1686,1
20231012,125900,343622671,1687,1685,1687,1685,11
20231012,125800,343604134,1685,1685,1685,1685,0
20231012,125700,343604134,1685,1685,1685,1685,79
20231012,125600,343471019,1687,1687,1687,1687,3
20231012,125500,343465958,1687,1686,1687,1685,101
20231012,125400,343295770,1687,1686,1687,1685,5
20231012,125300,343287340,1687,1687,1687,1687,1
20231012,125200,343285653,1685,1687,1687,1685,113
20231012,125100,343095221,1685,1685,1685,1685,0
20231012,125000,343095221,1685,1686,1686,1685,681
20231012,124900,341947343,1686,1686,1686,1686,3
20231012,124800,341942285,1686,1686,1686,1686,714
20231012,124700,340738481,1686,1686,1686,1686,500
20231012,124600,339895481,1687,1687,1687,1687,144
20231012,124500,339652553,1687,1687,1687,1687,0
20231012,124400,339652553,1687,1687,1687,1687,23
20231012,124300,339613752,1687,1687,1687,1687,259
20231012,124200,339176819,1687,1687,1687,1687,1
20231012,124100,339175132,1686,1686,1686,1686,452
20231012,124000,338413060,1685,1686,1686,1685,22
20231012,123900,338375969,1685,1686,1686,1685,11
20231012,123800,338357424,1686,1685,1686,1685,363
20231012,123700,337745768,1685,1685,1685,1685,0
20231012,123600,337745768,1685,1687,1687,1685,28
20231012,123500,337698560,1686,1686,1687,1686,102
20231012,123400,337526488,1687,1685,1687,1685,5
20231012,123300,337518055,1686,1686,1686,1686,4
20231012,123200,337511311,1686,1686,1686,1686,1
20231012,123100,337509625,1687,1687,1687,1687,0
20231012,123000,337509625,1687,1687,1687,1687,2
20231012,122900,337506251,1686,1686,1686,1686,942
20231012,122800,335918039,1685,1685,1685,1685,0
20231012,122700,335918039,1685,1685,1685,1685,1
20231012,122600,335916354,1686,1686,1686,1686,559
20231012,122500,334973880,1686,1687,1687,1686,660
20231012,122400,333861056,1686,1687,1687,1686,371
20231012,122300,333235181,1687,1687,1687,1687,513
20231012,122200,332369750,1687,1687,1687,1686,120
20231012,122100,332167328,1687,1687,1687,1687,2
20231012,122000,332163954,1687,1687,1687,1687,0
20231012,121900,332163954,1687,1687,1687,1687,178
20231012,121800,331863668,1687,1687,1687,1687,91
20231012,121700,331710151,1686,1686,1686,1686,61
20231012,121600,331607305,1685,1685,1685,1685,2946
20231012,121500,326643295,1684,1685,1685,1684,202
20231012,121400,326302927,1685,1685,1685,1685,0
20231012,121300,326302927,1685,1685,1685,1685,2
20231012,121200,326299557,1685,1684,1685,1684,2
20231012,121100,326296188,1685,1685,1685,1685,549
20231012,121000,325371123,1685,1685,1685,1685,64
20231012,120900,325263283,1685,1685,1685,1684,107
20231012,120800,325082989,1685,1684,1685,1684,95
20231012,120700,324923007,1683,1683,1683,1683,0
20231012,120600,324923007,1683,1684,1684,1683,152
20231012,120500,324667084,1684,1684,1684,1684,2440
20231012,120400,320558124,1684,1684,1684,1684,3
20231012,120300,320553072,1684,1684,1684,1684,511
20231012,120200,319692548,1684,1684,1684,1683,11
20231012,120100,319674025,1684,1684,1684,1683,4
20231012,120000,319667290,1681,1681,1681,1681,22
20231012,115900,319630308,1680,1681,1681,1680,2751
20231012,115800,315008625,1680,1682,1683,1680,2012
20231012,115700,311626091,1683,1684,1684,1682,24
20231012,115600,311585715,1682,1683,1683,1682,2500
20231012,115500,307380703,1684,1683,1684,1683,5
20231012,115400,307372287,1684,1683,1684,1682,834
20231012,115300,305968666,1683,1683,1684,1683,172
20231012,115200,305679170,1684,1684,1684,1683,10
20231012,115100,305662332,1683,1683,1684,1683,3
20231012,115000,305657282,1683,1684,1684,1683,17
20231012,114900,305628658,1684,1684,1684,1684,0
20231012,114800,305628658,1684,1683,1684,1683,3
20231012,114700,305623608,1683,1683,1683,1682,340
20231012,114600,305051389,1683,1683,1683,1683,10
20231012,114500,305034559,1682,1682,1683,1682,614
20231012,114400,304001707,1682,1683,1683,1682,73
20231012,114300,303878849,1682,1683,1683,1682,154
20231012,114200,303619669,1683,1683,1683,1683,15
20231012,114100,303594424,1683,1682,1683,1682,6
20231012,114000,303584328,1683,1683,1683,1682,83
20231012,113900,303444649,1683,1683,1684,1682,455
20231012,113800,302678884,1683,1683,1683,1683,101
20231012,113700,302508901,1684,1683,1684,1683,62
20231012,113600,302404494,1684,1684,1684,1684,34
20231012,113500,302347238,1684,1683,1684,1683,607
20231012,113400,301325156,1683,1683,1683,1683,0
20231012,113300,301325156,1683,1683,1683,1682,174
20231012,113200,301032315,1684,1683,1684,1683,12
20231012,113100,301012109,1684,1685,1685,1684,21
20231012,113000,300976744,1685,1685,1685,1684,3
20231012,112900,300971690,1682,1682,1682,1682,43
20231012,112800,300899364,1682,1682,1682,1682,8
20231012,112700,300885908,1682,1683,1683,1682,149
20231012,112600,300635253,1685,1685,1685,1684,33
20231012,112500,300579679,1684,1685,1685,1684,4
20231012,112400,300572941,1684,1685,1685,1684,4
20231012,112300,300566203,1684,1684,1684,1684,1
20231012,112200,300564519,1685,1685,1685,1684,13
20231012,112100,300542623,1685,1684,1685,1684,6
20231012,112000,300532516,1684,1682,1684,1682,1131
20231012,111900,298630112,1682,1680,1682,1680,7032
20231012,111800,286816350,1680,1679,1680,1679,72
20231012,111700,286695391,1679,1679,1679,1679,0
20231012,111600,286695391,1679,1680,1680,1679,3051
20231012,111500,281569712,1678,1678,1678,1678,5
20231012,111400,281561322,1678,1678,1678,1678,900
20231012,111300,280051122,1678,1678,1678,1678,402
20231012,111200,279376566,1678,1678,1678,1678,563
20231012,111100,278431852,1678,1679,1680,1678,1515
20231012,111000,275887205,1679,1679,1679,1678,1379
20231012,110900,273571865,1679,1677,1679,1677,4219
20231012,110800,266493308,1677,1677,1677,1677,546
20231012,110700,265577666,1677,1679,1679,1677,8182
20231012,110600,251852189,1678,1680,1680,1678,1693
20231012,110500,249010370,1680,1681,1681,1680,339
20231012,110400,248440612,1681,1681,1681,1681,103
20231012,110300,248267469,1681,1680,1681,1680,13
20231012,110200,248245628,1681,1681,1681,1681,10
20231012,110100,248228818,1681,1681,1681,1679,10591
20231012,110000,230434736,1681,1682,1682,1681,1076
20231012,105900,228625854,1682,1682,1682,1682,151
20231012,105800,228371872,1682,1682,1682,1682,300
20231012,105700,227867272,1682,1681,1682,1681,86
20231012,105600,227722701,1682,1682,1682,1681,293
20231012,105500,227230075,1682,1684,1684,1682,724
20231012,105400,226012286,1684,1684,1684,1684,18
20231012,105300,225981974,1684,1683,1684,1683,113
20231012,105200,225791683,1684,1684,1685,1683,4
20231012,105100,225784947,1685,1683,1685,1681,1001
20231012,105000,224101232,1683,1685,1685,1683,503
20231012,104900,223254674,1684,1686,1686,1684,600
20231012,104800,222243874,1686,1686,1686,1686,0
20231012,104700,222243874,1686,1686,1686,1686,50
20231012,104600,222159574,1687,1687,1687,1687,0
20231012,104500,222159574,1687,1688,1688,1687,17
20231012,104400,222130894,1687,1687,1687,1687,5
20231012,104300,222122459,1686,1684,1686,1684,3699
20231012,104200,215886365,1681,1681,1681,1681,0
20231012,104100,215886365,1681,1681,1681,1681,320
20231012,104000,215348445,1681,1683,1683,1681,3182
20231012,103900,209995407,1683,1684,1684,1683,6488
20231012,103800,199074273,1685,1685,1685,1685,0
20231012,103700,199074273,1685,1685,1685,1685,7
20231012,103600,199062478,1686,1686,1686,1686,300
20231012,103500,198556678,1686,1686,1686,1686,1
20231012,103400,198554992,1683,1683,1683,1683,0
20231012,103300,198554992,1683,1683,1683,1683,500
20231012,103200,197713492,1683,1683,1683,1683,0
20231012,103100,197713492,1683,1685,1686,1683,756
20231012,103000,196439636,1683,1683,1683,1683,0
20231012,102900,196439636,1683,1683,1683,1683,0
20231012,102800,196439636,1683,1682,1683,1682,381
20231012,102700,195798414,1683,1684,1684,1683,899
20231012,102600,194285394,1683,1685,1685,1683,122
20231012,102500,194079826,1682,1685,1685,1682,502
20231012,102400,193235459,1685,1685,1685,1685,1
20231012,102300,193233774,1683,1683,1683,1683,718
20231012,102200,192025380,1683,1683,1683,1683,195
20231012,102100,191697195,1683,1683,1683,1683,0
20231012,102000,191697195,1683,1683,1683,1683,808
20231012,101900,190337331,1682,1683,1683,1682,459
20231012,101800,189564861,1683,1685,1686,1683,3
20231012,101700,189559807,1682,1682,1682,1682,24
20231012,101600,189519439,1682,1686,1686,1682,2
20231012,101500,189516071,1686,1686,1686,1686,5
20231012,101400,189507641,1686,1687,1687,1682,2406
20231012,101300,185454890,1689,1686,1689,1686,680
20231012,101200,184306991,1686,1686,1686,1686,0
20231012,101100,184306991,1686,1686,1686,1686,606
20231012,101000,183285275,1686,1686,1686,1686,26
20231012,100900,183241439,1682,1682,1686,1682,48
20231012,100800,183160639,1682,1682,1683,1682,866
20231012,100700,181703997,1682,1684,1684,1682,2129
20231012,100600,178121499,1684,1684,1684,1684,250
20231012,100500,177700499,1683,1683,1683,1683,387
20231012,100400,177049178,1683,1683,1683,1683,497
20231012,100300,176212727,1682,1684,1684,1682,1198
20231012,100200,174197299,1684,1684,1684,1684,2
20231012,100100,174193931,1683,1684,1684,1683,600
20231012,100000,173183532,1684,1684,1684,1684,100
20231012,095900,173015132,1684,1684,1684,1684,200
20231012,095800,172678332,1684,1685,1686,1684,182
20231012,095700,172371565,1685,1684,1685,1683,3341
20231012,095600,166745091,1683,1684,1684,1683,512
20231012,095500,165883042,1684,1685,1685,1684,103
20231012,095400,165709488,1685,1684,1685,1684,142
20231012,095300,165470220,1685,1686,1686,1685,6142
20231012,095200,155120864,1686,1686,1686,1686,12
20231012,095100,155100632,1686,1686,1686,1686,774
20231012,095000,153795668,1686,1686,1686,1685,782
20231012,094900,152477227,1688,1688,1688,1686,1603
20231012,094800,149774563,1689,1688,1689,1688,22
20231012,094700,149737406,1686,1689,1689,1686,603
20231012,094600,148720742,1689,1689,1689,1689,0
20231012,094500,148720742,1689,1688,1689,1688,782
20231012,094400,147400626,1688,1688,1688,1688,0
20231012,094300,147400626,1688,1688,1688,1685,780
20231012,094200,146085542,1688,1690,1690,1688,914
20231012,094100,144542630,1690,1690,1691,1688,63
20231012,094000,144436161,1691,1690,1691,1688,560
20231012,093900,143489713,1691,1689,1691,1689,13049
20231012,093800,121438134,1689,1688,1689,1688,339
20231012,093700,120865566,1689,1689,1689,1688,51
20231012,093600,120779428,1689,1689,1689,1689,314
20231012,093500,120249082,1685,1689,1689,1685,1735
20231012,093400,117324844,1690,1690,1690,1689,121
20231012,093300,117120355,1690,1690,1690,1688,84
20231012,093200,116978397,1690,1690,1691,1685,81
20231012,093100,116841449,1690,1684,1690,1683,627
20231012,093000,115786010,1684,1684,1684,1683,436
20231012,092900,115051787,1684,1685,1690,1684,2565
20231012,092800,110731034,1689,1689,1689,1689,1
20231012,092700,110729345,1686,1686,1686,1686,8100
20231012,092600,97072745,1686,1686,1686,1686,1062
20231012,092500,95282213,1690,1689,1690,1685,225
20231012,092400,94902812,1688,1689,1689,1688,6495
20231012,092300,83932758,1689,1690,1690,1689,4687
20231012,092200,76015271,1691,1691,1691,1691,111
20231012,092100,75827570,1690,1688,1690,1688,1298
20231012,092000,73634204,1688,1684,1688,1684,1057
20231012,091900,71853164,1684,1685,1685,1684,2083
20231012,091800,68345341,1684,1690,1690,1684,1279
20231012,091700,66188157,1689,1689,1690,1689,2282
20231012,091600,62333559,1688,1688,1688,1687,263
20231012,091500,61889630,1688,1688,1688,1688,2
20231012,091400,61886254,1689,1688,1689,1688,50
20231012,091300,61801805,1689,1691,1691,1684,84
20231012,091200,61660170,1689,1689,1689,1689,320
20231012,091100,61119690,1691,1693,1693,1691,202
20231012,091000,60777878,1693,1692,1693,1691,3008
20231012,090900,55686577,1691,1680,1691,1680,2334
20231012,090800,51743878,1689,1683,1690,1680,1537
20231012,090700,49156360,1680,1680,1680,1680,200
20231012,090600,48820360,1684,1684,1684,1684,8
20231012,090500,48806888,1684,1680,1684,1678,799
20231012,090400,47463902,1680,1687,1687,1680,13362
20231012,090300,24958993,1687,1687,1687,1687,733
20231012,090200,23722422,1687,1687,1687,1685,3957
20231012,090100,17051391,1687,1687,1688,1686,2619
20231012,090000,12635684,1686,1691,1691,1686,7401