stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,438055369,1610,1610,1610,1610,4184
20231024,191400,438055369,1610,1610,1610,1610,0
20231024,191300,438055369,1610,1610,1610,1610,0
20231024,191200,438055369,1610,1610,1610,1610,0
20231024,191100,438055369,1610,1610,1610,1610,0
20231024,191000,438055369,1610,1610,1610,1610,0
20231024,190900,438055369,1610,1610,1610,1610,0
20231024,190800,438055369,1610,1610,1610,1610,0
20231024,190700,438055369,1610,1610,1610,1610,0
20231024,190600,438055369,1610,1610,1610,1610,0
20231024,190500,438055369,1610,1610,1610,1610,0
20231024,190400,438055369,1610,1610,1610,1610,0
20231024,190300,438055369,1610,1610,1610,1610,0
20231024,190200,438055369,1610,1610,1610,1610,0
20231024,190100,438055369,1610,1610,1610,1610,0
20231024,190000,438055369,1610,1610,1610,1610,0
20231024,185900,438055369,1610,1610,1610,1610,0
20231024,185800,438055369,1610,1610,1610,1610,0
20231024,185700,438055369,1610,1610,1610,1610,0
20231024,185600,438055369,1610,1610,1610,1610,0
20231024,185500,438055369,1610,1610,1610,1610,0
20231024,185400,438055369,1610,1610,1610,1610,0
20231024,185300,438055369,1610,1610,1610,1610,0
20231024,185200,438055369,1610,1610,1610,1610,0
20231024,185100,438055369,1610,1610,1610,1610,0
20231024,185000,438055369,1610,1610,1610,1610,0
20231024,184900,438055369,1610,1610,1610,1610,0
20231024,184800,438055369,1610,1610,1610,1610,0
20231024,184700,438055369,1610,1610,1610,1610,0
20231024,184600,438055369,1610,1610,1610,1610,0
20231024,184500,438055369,1610,1610,1610,1610,4184
20231024,184400,438055369,1610,1610,1610,1610,0
20231024,184300,438055369,1610,1610,1610,1610,0
20231024,184200,438055369,1610,1610,1610,1610,0
20231024,184100,438055369,1610,1610,1610,1610,0
20231024,184000,438055369,1610,1610,1610,1610,0
20231024,183900,438055369,1610,1610,1610,1610,0
20231024,183800,438055369,1610,1610,1610,1610,0
20231024,183700,438055369,1610,1610,1610,1610,0
20231024,183600,438055369,1610,1610,1610,1610,0
20231024,183500,438055369,1610,1610,1610,1610,0
20231024,183400,438055369,1610,1610,1610,1610,0
20231024,183300,438055369,1610,1610,1610,1610,0
20231024,183200,438055369,1610,1610,1610,1610,0
20231024,183100,438055369,1610,1610,1610,1610,0
20231024,183000,438055369,1610,1610,1610,1610,0
20231024,182900,438055369,1610,1610,1610,1610,0
20231024,182800,438055369,1610,1610,1610,1610,0
20231024,182700,438055369,1610,1610,1610,1610,0
20231024,182600,438055369,1610,1610,1610,1610,0
20231024,182500,438055369,1610,1610,1610,1610,0
20231024,182400,438055369,1610,1610,1610,1610,0
20231024,182300,438055369,1610,1610,1610,1610,0
20231024,182200,438055369,1610,1610,1610,1610,0
20231024,182100,438055369,1610,1610,1610,1610,0
20231024,182000,438055369,1610,1610,1610,1610,0
20231024,181900,438055369,1610,1610,1610,1610,0
20231024,181800,438055369,1610,1610,1610,1610,0
20231024,181700,438055369,1610,1610,1610,1610,0
20231024,181600,438055369,1610,1610,1610,1610,0
20231024,181500,438055369,1610,1610,1610,1610,4184
20231024,181400,438055369,1610,1610,1610,1610,0
20231024,181300,438055369,1610,1610,1610,1610,0
20231024,181200,438055369,1610,1610,1610,1610,0
20231024,181100,438055369,1610,1610,1610,1610,0
20231024,181000,438055369,1610,1610,1610,1610,0
20231024,180900,438055369,1610,1610,1610,1610,0
20231024,180800,438055369,1610,1610,1610,1610,0
20231024,180700,438055369,1610,1610,1610,1610,0
20231024,180600,438055369,1610,1610,1610,1610,0
20231024,180500,438055369,1610,1610,1610,1610,0
20231024,180400,438055369,1610,1610,1610,1610,0
20231024,180300,438055369,1610,1610,1610,1610,0
20231024,180200,438055369,1610,1610,1610,1610,0
20231024,180100,438055369,1610,1610,1610,1610,0
20231024,180000,438055369,1610,1610,1610,1610,0
20231024,175900,438055369,1610,1610,1610,1610,0
20231024,175800,438055369,1610,1610,1610,1610,0
20231024,175700,438055369,1610,1610,1610,1610,0
20231024,175600,438055369,1610,1610,1610,1610,0
20231024,175500,438055369,1610,1610,1610,1610,0
20231024,175400,438055369,1610,1610,1610,1610,0
20231024,175300,438055369,1610,1610,1610,1610,0
20231024,175200,438055369,1610,1610,1610,1610,0
20231024,175100,438055369,1610,1610,1610,1610,0
20231024,175000,438055369,1610,1610,1610,1610,0
20231024,174900,438055369,1610,1610,1610,1610,0
20231024,174800,438055369,1610,1610,1610,1610,0
20231024,174700,438055369,1610,1610,1610,1610,0
20231024,174600,438055369,1610,1610,1610,1610,0
20231024,174500,438055369,1610,1610,1610,1610,4184
20231024,174400,438055369,1610,1610,1610,1610,0
20231024,174300,438055369,1610,1610,1610,1610,0
20231024,174200,438055369,1610,1610,1610,1610,0
20231024,174100,438055369,1610,1610,1610,1610,0
20231024,174000,438055369,1610,1610,1610,1610,0
20231024,173900,438055369,1610,1610,1610,1610,0
20231024,173800,438055369,1610,1610,1610,1610,0
20231024,173700,438055369,1610,1610,1610,1610,0
20231024,173600,438055369,1610,1610,1610,1610,0
20231024,173500,438055369,1610,1610,1610,1610,0
20231024,173400,438055369,1610,1610,1610,1610,0
20231024,173300,438055369,1610,1610,1610,1610,0
20231024,173200,438055369,1610,1610,1610,1610,0
20231024,173100,438055369,1610,1610,1610,1610,0
20231024,173000,438055369,1610,1610,1610,1610,0
20231024,172900,438055369,1610,1610,1610,1610,0
20231024,172800,438055369,1610,1610,1610,1610,0
20231024,172700,438055369,1610,1610,1610,1610,0
20231024,172600,438055369,1610,1610,1610,1610,0
20231024,172500,438055369,1610,1610,1610,1610,0
20231024,172400,438055369,1610,1610,1610,1610,0
20231024,172300,438055369,1610,1610,1610,1610,0
20231024,172200,438055369,1610,1610,1610,1610,0
20231024,172100,438055369,1610,1610,1610,1610,0
20231024,172000,438055369,1610,1610,1610,1610,0
20231024,171900,438055369,1610,1610,1610,1610,0
20231024,171800,438055369,1610,1610,1610,1610,0
20231024,171700,438055369,1610,1610,1610,1610,0
20231024,171600,438055369,1610,1610,1610,1610,0
20231024,171500,438055369,1610,1610,1610,1610,4184
20231024,171400,438055369,1610,1610,1610,1610,0
20231024,171300,438055369,1610,1610,1610,1610,0
20231024,171200,438055369,1610,1610,1610,1610,0
20231024,171100,438055369,1610,1610,1610,1610,0
20231024,171000,438055369,1610,1610,1610,1610,0
20231024,170900,438055369,1610,1610,1610,1610,0
20231024,170800,438055369,1610,1610,1610,1610,0
20231024,170700,438055369,1610,1610,1610,1610,0
20231024,170600,438055369,1610,1610,1610,1610,0
20231024,170500,438055369,1610,1610,1610,1610,0
20231024,170400,438055369,1610,1610,1610,1610,0
20231024,170300,438055369,1610,1610,1610,1610,0
20231024,170200,438055369,1610,1610,1610,1610,0
20231024,170100,438055369,1610,1610,1610,1610,0
20231024,170000,438055369,1610,1610,1610,1610,0
20231024,165900,438055369,1610,1610,1610,1610,0
20231024,165800,438055369,1610,1610,1610,1610,0
20231024,165700,438055369,1610,1610,1610,1610,0
20231024,165600,438055369,1610,1610,1610,1610,0
20231024,165500,438055369,1610,1610,1610,1610,0
20231024,165400,438055369,1610,1610,1610,1610,0
20231024,165300,438055369,1610,1610,1610,1610,0
20231024,165200,438055369,1610,1610,1610,1610,0
20231024,165100,438055369,1610,1610,1610,1610,0
20231024,165000,438055369,1610,1610,1610,1610,0
20231024,164900,438055369,1610,1610,1610,1610,0
20231024,164800,438055369,1610,1610,1610,1610,0
20231024,164700,438055369,1610,1610,1610,1610,0
20231024,164600,438055369,1610,1610,1610,1610,0
20231024,164500,438055369,1610,1610,1610,1610,4184
20231024,164400,438055369,1610,1610,1610,1610,0
20231024,164300,438055369,1610,1610,1610,1610,0
20231024,164200,438055369,1610,1610,1610,1610,0
20231024,164100,438055369,1610,1610,1610,1610,0
20231024,164000,438055369,1610,1610,1610,1610,0
20231024,163900,438055369,1610,1610,1610,1610,0
20231024,163800,438055369,1610,1610,1610,1610,0
20231024,163700,438055369,1610,1610,1610,1610,0
20231024,163600,438055369,1610,1610,1610,1610,0
20231024,163500,438055369,1610,1610,1610,1610,0
20231024,163400,438055369,1610,1610,1610,1610,0
20231024,163300,438055369,1610,1610,1610,1610,0
20231024,163200,438055369,1610,1610,1610,1610,0
20231024,163100,438055369,1610,1610,1610,1610,0
20231024,163000,438055369,1610,1610,1610,1610,0
20231024,162900,438055369,1610,1610,1610,1610,0
20231024,162800,438055369,1610,1610,1610,1610,0
20231024,162700,438055369,1610,1610,1610,1610,0
20231024,162600,438055369,1610,1610,1610,1610,0
20231024,162500,438055369,1610,1610,1610,1610,0
20231024,162400,438055369,1610,1610,1610,1610,0
20231024,162300,438055369,1610,1610,1610,1610,0
20231024,162200,438055369,1610,1610,1610,1610,0
20231024,162100,438055369,1610,1610,1610,1610,0
20231024,162000,438055369,1610,1610,1610,1610,0
20231024,161900,438055369,1610,1610,1610,1610,0
20231024,161800,438055369,1610,1610,1610,1610,0
20231024,161700,438055369,1610,1610,1610,1610,0
20231024,161600,438055369,1610,1610,1610,1610,0
20231024,161500,438055369,1610,1610,1610,1610,4184
20231024,161400,438055369,1610,1610,1610,1610,0
20231024,161300,438055369,1610,1610,1610,1610,0
20231024,161200,438055369,1610,1610,1610,1610,0
20231024,161100,438055369,1610,1610,1610,1610,0
20231024,161000,438055369,1610,1610,1610,1610,0
20231024,160900,438055369,1610,1610,1610,1610,0
20231024,160800,438055369,1610,1610,1610,1610,0
20231024,160700,438055369,1610,1610,1610,1610,0
20231024,160600,438055369,1610,1610,1610,1610,0
20231024,160500,438055369,1610,1610,1610,1610,0
20231024,160400,438055369,1610,1610,1610,1610,0
20231024,160300,438055369,1610,1610,1610,1610,0
20231024,160200,438055369,1610,1610,1610,1610,0
20231024,160100,438055369,1610,1610,1610,1610,0
20231024,160000,438055369,1610,1610,1610,1610,0
20231024,155900,438055369,1610,1610,1610,1610,0
20231024,155800,438055369,1610,1610,1610,1610,0
20231024,155700,438055369,1610,1610,1610,1610,0
20231024,155600,438055369,1610,1610,1610,1610,0
20231024,155500,438055369,1610,1610,1610,1610,0
20231024,155400,438055369,1610,1610,1610,1610,0
20231024,155300,438055369,1610,1610,1610,1610,0
20231024,155200,438055369,1610,1610,1610,1610,0
20231024,155100,438055369,1610,1610,1610,1610,0
20231024,155000,438055369,1610,1610,1610,1610,0
20231024,154900,438055369,1610,1610,1610,1610,0
20231024,154800,438055369,1610,1610,1610,1610,0
20231024,154700,438055369,1610,1610,1610,1610,0
20231024,154600,438055369,1610,1610,1610,1610,0
20231024,154500,438055369,1610,1610,1610,1610,4184
20231024,154400,438055369,1610,1610,1610,1610,0
20231024,154300,438055369,1610,1610,1610,1610,0
20231024,154200,438055369,1610,1610,1610,1610,0
20231024,154100,438055369,1610,1610,1610,1610,0
20231024,154000,438055369,1610,1610,1610,1610,0
20231024,153900,438055369,1610,1610,1610,1610,0
20231024,153800,438055369,1610,1610,1610,1610,0
20231024,153700,438055369,1610,1610,1610,1610,0
20231024,153600,438055369,1610,1610,1610,1610,0
20231024,153500,438055369,1610,1610,1610,1610,0
20231024,153400,438055369,1610,1610,1610,1610,0
20231024,153300,438055369,1610,1610,1610,1610,0
20231024,153200,438055369,1610,1610,1610,1610,0
20231024,153100,438055369,1610,1610,1610,1610,0
20231024,153000,438055369,1610,1610,1610,1610,4184
20231024,152900,431319129,1619,1619,1619,1619,0
20231024,152800,431319129,1619,1619,1619,1619,0
20231024,152700,431319129,1619,1619,1619,1619,0
20231024,152600,431319129,1619,1619,1619,1619,0
20231024,152500,431319129,1619,1619,1619,1619,0
20231024,152400,431319129,1619,1619,1619,1619,0
20231024,152300,431319129,1619,1619,1619,1619,0
20231024,152200,431319129,1619,1619,1619,1619,0
20231024,152100,431319129,1619,1619,1619,1619,0
20231024,152000,431319129,1619,1619,1619,1619,0
20231024,151900,431319129,1619,1619,1619,1619,56
20231024,151800,431228465,1620,1620,1620,1620,0
20231024,151700,431228465,1620,1620,1620,1620,0
20231024,151600,431228465,1620,1620,1620,1620,1
20231024,151500,431226845,1615,1617,1617,1615,1293
20231024,151400,429138324,1617,1617,1617,1617,6
20231024,151300,429128622,1617,1620,1620,1617,553
20231024,151200,428234412,1620,1620,1620,1620,4
20231024,151100,428227932,1621,1621,1621,1621,0
20231024,151000,428227932,1621,1621,1621,1621,0
20231024,150900,428227932,1621,1621,1621,1621,100
20231024,150800,428065832,1624,1624,1624,1624,0
20231024,150700,428065832,1624,1624,1624,1624,1
20231024,150600,428064208,1621,1621,1621,1621,0
20231024,150500,428064208,1621,1621,1621,1621,0
20231024,150400,428064208,1621,1621,1621,1621,0
20231024,150300,428064208,1621,1621,1621,1621,1
20231024,150200,428062587,1622,1622,1622,1622,0
20231024,150100,428062587,1622,1622,1622,1622,1
20231024,150000,428060965,1621,1621,1621,1621,172
20231024,145900,427782153,1616,1616,1616,1616,1
20231024,145800,427780537,1626,1626,1626,1626,0
20231024,145700,427780537,1626,1620,1626,1620,100
20231024,145600,427618123,1621,1621,1621,1621,0
20231024,145500,427618123,1621,1621,1621,1621,155
20231024,145400,427366868,1621,1621,1621,1621,45
20231024,145300,427293923,1621,1617,1621,1617,501
20231024,145200,426483802,1617,1617,1617,1617,0
20231024,145100,426483802,1617,1617,1617,1617,5
20231024,145000,426475717,1617,1617,1617,1617,564
20231024,144900,425563729,1617,1617,1621,1617,2154
20231024,144800,422080707,1617,1619,1619,1617,800
20231024,144700,420786375,1621,1621,1621,1619,1423
20231024,144600,418482518,1621,1625,1625,1621,192
20231024,144500,418171152,1622,1624,1624,1622,120
20231024,144400,417976312,1626,1626,1626,1626,145
20231024,144300,417740542,1625,1625,1625,1625,505
20231024,144200,416919917,1625,1625,1625,1625,0
20231024,144100,416919917,1625,1625,1625,1625,0
20231024,144000,416919917,1625,1626,1626,1625,44
20231024,143900,416848407,1626,1626,1626,1626,0
20231024,143800,416848407,1626,1626,1626,1626,200
20231024,143700,416523207,1626,1626,1626,1626,500
20231024,143600,415710207,1627,1627,1627,1627,0
20231024,143500,415710207,1627,1627,1627,1627,190
20231024,143400,415401077,1626,1626,1626,1626,1301
20231024,143300,413285651,1624,1624,1624,1624,8
20231024,143200,413272659,1625,1624,1625,1624,1089
20231024,143100,411503612,1624,1624,1624,1624,61
20231024,143000,411404548,1622,1622,1622,1622,163
20231024,142900,411140162,1620,1620,1620,1620,0
20231024,142800,411140162,1620,1620,1620,1620,0
20231024,142700,411140162,1620,1620,1620,1620,0
20231024,142600,411140162,1620,1620,1620,1620,0
20231024,142500,411140162,1620,1620,1620,1620,0
20231024,142400,411140162,1620,1618,1620,1618,909
20231024,142300,409669000,1619,1620,1620,1619,3593
20231024,142200,403850520,1624,1624,1624,1624,1
20231024,142100,403848896,1618,1625,1625,1618,1500
20231024,142000,401421798,1626,1626,1626,1626,0
20231024,141900,401421798,1626,1626,1627,1626,739
20231024,141800,400220183,1626,1622,1626,1622,10159
20231024,141700,383715798,1622,1622,1623,1622,564
20231024,141600,382800988,1622,1622,1622,1620,3063
20231024,141500,377834802,1621,1616,1621,1616,13072
20231024,141400,356683126,1615,1615,1615,1615,200
20231024,141300,356360126,1616,1616,1616,1616,0
20231024,141200,356360126,1616,1616,1616,1616,0
20231024,141100,356360126,1616,1616,1616,1616,0
20231024,141000,356360126,1616,1616,1616,1616,1
20231024,140900,356358510,1615,1615,1615,1615,309
20231024,140800,355859475,1616,1616,1616,1616,0
20231024,140700,355859475,1616,1616,1616,1616,0
20231024,140600,355859475,1616,1616,1616,1616,100
20231024,140500,355697875,1616,1616,1616,1616,100
20231024,140400,355536275,1613,1613,1613,1613,0
20231024,140300,355536275,1613,1613,1615,1613,5250
20231024,140200,347063575,1612,1612,1612,1612,1562
20231024,140100,344545631,1611,1607,1611,1607,2214
20231024,140000,340979450,1607,1609,1609,1607,400
20231024,135900,340336350,1607,1607,1607,1607,0
20231024,135800,340336350,1607,1608,1608,1607,445
20231024,135700,339621211,1610,1610,1610,1610,0
20231024,135600,339621211,1610,1610,1610,1610,0
20231024,135500,339621211,1610,1610,1610,1610,0
20231024,135400,339621211,1610,1610,1610,1610,0
20231024,135300,339621211,1610,1610,1610,1610,2435
20231024,135200,335700861,1611,1610,1611,1610,509
20231024,135100,334881321,1610,1608,1610,1608,1505
20231024,135000,332460309,1608,1607,1608,1607,1721
20231024,134900,329693041,1607,1603,1607,1603,3204
20231024,134800,324548389,1603,1603,1603,1603,0
20231024,134700,324548389,1603,1603,1603,1603,0
20231024,134600,324548389,1603,1603,1603,1603,1
20231024,134500,324546786,1591,1602,1602,1591,2000
20231024,134400,321359991,1604,1602,1604,1602,2694
20231024,134300,317042183,1602,1602,1602,1602,0
20231024,134200,317042183,1602,1602,1602,1602,0
20231024,134100,317042183,1602,1602,1602,1602,0
20231024,134000,317042183,1602,1602,1602,1602,0
20231024,133900,317042183,1602,1602,1602,1602,0
20231024,133800,317042183,1602,1592,1602,1592,5
20231024,133700,317034213,1601,1601,1601,1601,0
20231024,133600,317034213,1601,1601,1601,1601,115
20231024,133500,316850098,1601,1591,1601,1591,907
20231024,133400,315398061,1601,1601,1601,1601,3
20231024,133300,315393258,1601,1602,1602,1601,1903
20231024,133200,312345455,1605,1605,1605,1605,0
20231024,133100,312345455,1605,1605,1605,1605,0
20231024,133000,312345455,1605,1605,1605,1605,0
20231024,132900,312345455,1605,1605,1605,1605,899
20231024,132800,310902560,1606,1605,1606,1605,1042
20231024,132700,309230131,1605,1600,1605,1600,2271
20231024,132600,305595063,1600,1602,1603,1600,1623
20231024,132500,302998178,1602,1598,1602,1598,8943
20231024,132400,288690717,1596,1596,1596,1596,0
20231024,132300,288690717,1596,1596,1598,1596,130
20231024,132200,288483217,1596,1596,1597,1596,1069
20231024,132100,286776824,1595,1595,1595,1595,0
20231024,132000,286776824,1595,1595,1595,1595,452
20231024,131900,286055884,1595,1595,1595,1595,0
20231024,131800,286055884,1595,1595,1595,1595,0
20231024,131700,286055884,1595,1595,1595,1595,0
20231024,131600,286055884,1595,1588,1595,1588,320
20231024,131500,285547584,1590,1590,1590,1590,0
20231024,131400,285547584,1590,1590,1590,1590,0
20231024,131300,285547584,1590,1590,1590,1590,0
20231024,131200,285547584,1590,1590,1590,1590,0
20231024,131100,285547584,1590,1590,1590,1590,0
20231024,131000,285547584,1590,1590,1590,1590,0
20231024,130900,285547584,1590,1590,1590,1590,7
20231024,130800,285536454,1590,1591,1591,1590,130
20231024,130700,285329735,1591,1591,1591,1591,21
20231024,130600,285296324,1595,1595,1595,1595,0
20231024,130500,285296324,1595,1595,1595,1595,0
20231024,130400,285296324,1595,1595,1595,1595,1000
20231024,130300,283701324,1595,1595,1595,1595,0
20231024,130200,283701324,1595,1595,1595,1595,1
20231024,130100,283699729,1591,1591,1591,1591,16
20231024,130000,283674273,1595,1595,1595,1595,0
20231024,125900,283674273,1595,1595,1595,1595,0
20231024,125800,283674273,1595,1595,1595,1595,1
20231024,125700,283672678,1592,1594,1594,1592,166
20231024,125600,283408326,1592,1592,1592,1592,234
20231024,125500,283035798,1592,1592,1592,1592,0
20231024,125400,283035798,1592,1592,1592,1592,120
20231024,125300,282844758,1592,1592,1592,1592,70
20231024,125200,282733318,1592,1592,1592,1592,18
20231024,125100,282704662,1592,1591,1592,1591,1057
20231024,125000,281022075,1591,1590,1591,1590,5
20231024,124900,281014122,1591,1591,1591,1591,0
20231024,124800,281014122,1591,1591,1591,1591,0
20231024,124700,281014122,1591,1591,1591,1591,0
20231024,124600,281014122,1591,1591,1591,1591,9
20231024,124500,280999803,1590,1590,1590,1590,717
20231024,124400,279859773,1590,1590,1590,1590,0
20231024,124300,279859773,1590,1590,1590,1590,0
20231024,124200,279859773,1590,1590,1590,1590,0
20231024,124100,279859773,1590,1590,1590,1590,0
20231024,124000,279859773,1590,1590,1590,1590,3
20231024,123900,279855003,1591,1591,1591,1591,0
20231024,123800,279855003,1591,1591,1591,1591,0
20231024,123700,279855003,1591,1591,1591,1591,0
20231024,123600,279855003,1591,1591,1591,1591,0
20231024,123500,279855003,1591,1591,1591,1591,30
20231024,123400,279807273,1591,1591,1591,1591,50
20231024,123300,279727723,1591,1591,1591,1591,100
20231024,123200,279568623,1591,1591,1591,1591,310
20231024,123100,279075413,1591,1591,1591,1591,0
20231024,123000,279075413,1591,1590,1591,1590,2
20231024,122900,279072232,1590,1590,1590,1590,0
20231024,122800,279072232,1590,1590,1590,1590,0
20231024,122700,279072232,1590,1590,1590,1590,63
20231024,122600,278972062,1589,1589,1589,1589,0
20231024,122500,278972062,1589,1589,1589,1589,0
20231024,122400,278972062,1589,1589,1589,1589,282
20231024,122300,278523964,1590,1590,1590,1590,0
20231024,122200,278523964,1590,1590,1590,1590,0
20231024,122100,278523964,1590,1590,1590,1590,0
20231024,122000,278523964,1590,1590,1590,1590,0
20231024,121900,278523964,1590,1590,1590,1590,0
20231024,121800,278523964,1590,1590,1590,1590,0
20231024,121700,278523964,1590,1590,1590,1590,0
20231024,121600,278523964,1590,1590,1590,1590,0
20231024,121500,278523964,1590,1590,1590,1590,0
20231024,121400,278523964,1590,1590,1590,1590,40
20231024,121300,278460364,1590,1590,1590,1590,200
20231024,121200,278142364,1590,1590,1590,1590,0
20231024,121100,278142364,1590,1590,1590,1590,0
20231024,121000,278142364,1590,1590,1590,1590,2
20231024,120900,278139184,1575,1575,1575,1575,0
20231024,120800,278139184,1575,1575,1575,1575,0
20231024,120700,278139184,1575,1575,1575,1575,0
20231024,120600,278139184,1575,1575,1575,1575,0
20231024,120500,278139184,1575,1587,1587,1575,5900
20231024,120400,268814393,1587,1587,1587,1587,275
20231024,120300,268377968,1588,1588,1588,1588,0
20231024,120200,268377968,1588,1588,1588,1588,0
20231024,120100,268377968,1588,1588,1588,1588,544
20231024,120000,267514096,1589,1589,1589,1589,0
20231024,115900,267514096,1589,1589,1589,1589,420
20231024,115800,266846716,1590,1591,1591,1590,124
20231024,115700,266649526,1591,1591,1591,1591,36
20231024,115600,266592250,1591,1592,1592,1591,798
20231024,115500,265322520,1595,1594,1595,1594,201
20231024,115400,265002125,1594,1593,1594,1593,279
20231024,115300,264557487,1589,1589,1589,1589,0
20231024,115200,264557487,1589,1589,1589,1589,1
20231024,115100,264555898,1591,1591,1591,1591,0
20231024,115000,264555898,1591,1591,1591,1591,2307
20231024,114900,260885461,1591,1591,1591,1591,0
20231024,114800,260885461,1591,1591,1591,1591,0
20231024,114700,260885461,1591,1591,1591,1591,0
20231024,114600,260885461,1591,1591,1591,1591,0
20231024,114500,260885461,1591,1591,1591,1591,0
20231024,114400,260885461,1591,1591,1591,1591,945
20231024,114300,259381966,1591,1591,1592,1591,4791
20231024,114200,251759473,1587,1587,1587,1587,0
20231024,114100,251759473,1587,1587,1587,1587,0
20231024,114000,251759473,1587,1587,1587,1587,0
20231024,113900,251759473,1587,1587,1587,1587,0
20231024,113800,251759473,1587,1587,1587,1587,0
20231024,113700,251759473,1587,1587,1587,1587,0
20231024,113600,251759473,1587,1587,1587,1587,0
20231024,113500,251759473,1587,1587,1587,1587,5
20231024,113400,251751538,1586,1586,1586,1586,0
20231024,113300,251751538,1586,1586,1586,1586,0
20231024,113200,251751538,1586,1586,1586,1586,0
20231024,113100,251751538,1586,1586,1586,1586,150
20231024,113000,251513638,1591,1586,1591,1586,5
20231024,112900,251505703,1590,1589,1590,1589,943
20231024,112800,250007261,1589,1589,1589,1589,0
20231024,112700,250007261,1589,1589,1589,1589,1400
20231024,112600,247782661,1589,1589,1589,1589,0
20231024,112500,247782661,1589,1589,1589,1589,0
20231024,112400,247782661,1589,1589,1589,1589,0
20231024,112300,247782661,1589,1589,1589,1589,1
20231024,112200,247781072,1578,1578,1578,1578,0
20231024,112100,247781072,1578,1578,1578,1578,100
20231024,112000,247623272,1583,1583,1583,1583,0
20231024,111900,247623272,1583,1583,1583,1583,5
20231024,111800,247615357,1575,1580,1582,1575,739
20231024,111700,246447705,1573,1573,1573,1573,2146
20231024,111600,243072047,1580,1580,1580,1580,0
20231024,111500,243072047,1580,1580,1580,1580,1
20231024,111400,243070467,1580,1580,1580,1580,1
20231024,111300,243068887,1572,1573,1573,1572,3058
20231024,111200,238261562,1572,1573,1573,1572,1738
20231024,111100,235529306,1577,1577,1577,1577,0
20231024,111000,235529306,1577,1577,1577,1577,0
20231024,110900,235529306,1577,1577,1577,1577,0
20231024,110800,235529306,1577,1577,1577,1577,100
20231024,110700,235371606,1579,1579,1579,1579,3
20231024,110600,235366869,1579,1579,1579,1579,0
20231024,110500,235366869,1579,1572,1579,1572,4
20231024,110400,235360574,1572,1572,1572,1572,3
20231024,110300,235355858,1580,1580,1580,1580,0
20231024,110200,235355858,1580,1580,1580,1580,1
20231024,110100,235354278,1580,1579,1580,1572,25
20231024,110000,235314871,1575,1575,1575,1575,0
20231024,105900,235314871,1575,1574,1575,1574,13
20231024,105800,235294403,1579,1579,1579,1579,0
20231024,105700,235294403,1579,1575,1579,1575,100
20231024,105600,235136830,1572,1572,1575,1572,78
20231024,105500,235014211,1572,1572,1572,1572,200
20231024,105400,234699811,1572,1576,1576,1572,86
20231024,105300,234564291,1584,1584,1584,1584,0
20231024,105200,234564291,1584,1576,1584,1576,6
20231024,105100,234554827,1576,1576,1576,1576,0
20231024,105000,234554827,1576,1576,1576,1576,0
20231024,104900,234554827,1576,1576,1576,1576,0
20231024,104800,234554827,1576,1576,1576,1576,0
20231024,104700,234554827,1576,1574,1576,1574,1513
20231024,104600,232173144,1574,1574,1574,1574,0
20231024,104500,232173144,1574,1572,1574,1572,127
20231024,104400,231973498,1574,1574,1574,1574,1
20231024,104300,231971924,1569,1574,1574,1569,101
20231024,104200,231812955,1575,1575,1575,1575,20
20231024,104100,231781455,1575,1575,1575,1575,2
20231024,104000,231778305,1575,1568,1575,1567,1749
20231024,103900,229036333,1568,1569,1569,1568,347
20231024,103800,228492227,1575,1575,1575,1575,134
20231024,103700,228281177,1568,1568,1568,1568,0
20231024,103600,228281177,1568,1568,1568,1568,27
20231024,103500,228238841,1568,1568,1568,1568,0
20231024,103400,228238841,1568,1579,1579,1568,115
20231024,103300,228058510,1569,1570,1570,1569,3151
20231024,103200,223112591,1570,1585,1585,1570,293
20231024,103100,222652446,1570,1577,1578,1570,12392
20231024,103000,203152598,1577,1579,1579,1577,167
20231024,102900,202889146,1579,1579,1579,1579,0
20231024,102800,202889146,1579,1586,1586,1579,2830
20231024,102700,198420315,1586,1586,1586,1586,110
20231024,102600,198245855,1587,1587,1587,1587,2
20231024,102500,198242681,1587,1587,1587,1587,4
20231024,102400,198236333,1579,1579,1579,1579,0
20231024,102300,198236333,1579,1579,1579,1579,100
20231024,102200,198078433,1579,1579,1579,1579,3887
20231024,102100,191940860,1579,1581,1581,1579,89
20231024,102000,191800173,1588,1581,1588,1581,3
20231024,101900,191795423,1581,1581,1581,1581,0
20231024,101800,191795423,1581,1588,1588,1581,6231
20231024,101700,181927787,1584,1584,1584,1584,0
20231024,101600,181927787,1584,1585,1588,1584,4693
20231024,101500,174491925,1585,1595,1595,1585,4574
20231024,101400,167223934,1590,1595,1595,1590,285
20231024,101300,166769544,1595,1595,1595,1595,32
20231024,101200,166718504,1590,1590,1590,1590,1000
20231024,101100,165128504,1590,1590,1590,1590,100
20231024,101000,164969504,1590,1590,1590,1590,50
20231024,100900,164890004,1590,1590,1590,1590,0
20231024,100800,164890004,1590,1590,1590,1590,32
20231024,100700,164839124,1595,1595,1595,1595,85
20231024,100600,164703549,1595,1590,1595,1590,108
20231024,100500,164531304,1590,1590,1590,1590,0
20231024,100400,164531304,1590,1590,1590,1590,3551
20231024,100300,158885214,1588,1588,1588,1588,4000
20231024,100200,152533214,1588,1588,1588,1588,5
20231024,100100,152525274,1588,1588,1588,1588,2
20231024,100000,152522098,1587,1595,1595,1587,2
20231024,095900,152518916,1587,1591,1591,1587,15825
20231024,095800,127352041,1591,1591,1591,1591,21
20231024,095700,127318630,1592,1592,1592,1592,1117
20231024,095600,125540366,1595,1592,1595,1592,2
20231024,095500,125537179,1595,1595,1595,1595,1
20231024,095400,125535584,1592,1592,1592,1592,4
20231024,095300,125529216,1595,1595,1595,1595,0
20231024,095200,125529216,1595,1595,1595,1595,0
20231024,095100,125529216,1595,1592,1595,1592,14
20231024,095000,125506919,1595,1595,1595,1595,0
20231024,094900,125506919,1595,1593,1595,1592,457
20231024,094800,124779252,1594,1598,1598,1594,4215
20231024,094700,118050331,1608,1608,1608,1608,0
20231024,094600,118050331,1608,1608,1608,1608,0
20231024,094500,118050331,1608,1598,1608,1598,64
20231024,094400,117948049,1598,1598,1598,1598,0
20231024,094300,117948049,1598,1598,1598,1598,0
20231024,094200,117948049,1598,1600,1600,1598,1524
20231024,094100,115511335,1600,1603,1603,1600,9694
20231024,094000,99974506,1608,1608,1608,1608,5
20231024,093900,99966466,1604,1605,1605,1604,1430
20231024,093800,97672629,1609,1609,1609,1609,2
20231024,093700,97669411,1609,1609,1609,1609,0
20231024,093600,97669411,1609,1609,1609,1609,18
20231024,093500,97640449,1604,1604,1604,1604,0
20231024,093400,97640449,1604,1604,1604,1604,0
20231024,093300,97640449,1604,1604,1604,1604,0
20231024,093200,97640449,1604,1610,1611,1604,714
20231024,093100,96495107,1610,1610,1610,1610,0
20231024,093000,96495107,1610,1604,1610,1604,127
20231024,092900,96291393,1604,1604,1604,1604,0
20231024,092800,96291393,1604,1610,1610,1604,1793
20231024,092700,93407623,1610,1610,1610,1610,67
20231024,092600,93299753,1610,1610,1610,1610,40
20231024,092500,93235353,1611,1611,1611,1611,0
20231024,092400,93235353,1611,1611,1611,1611,1
20231024,092300,93233742,1611,1611,1611,1611,0
20231024,092200,93233742,1611,1611,1611,1611,265
20231024,092100,92806827,1610,1603,1610,1603,101
20231024,092000,92644917,1603,1603,1603,1603,100
20231024,091900,92484617,1602,1610,1610,1602,2
20231024,091800,92481405,1602,1611,1612,1602,2645
20231024,091700,88219784,1602,1600,1613,1600,1035
20231024,091600,86550420,1614,1612,1614,1600,11537
20231024,091500,67940818,1597,1608,1612,1596,1869
20231024,091400,64931482,1608,1609,1616,1608,4796
20231024,091300,57219313,1608,1604,1614,1604,9781
20231024,091200,41474720,1592,1601,1602,1592,267
20231024,091100,41047830,1590,1590,1590,1590,0
20231024,091000,41047830,1590,1602,1602,1590,2
20231024,090900,41044638,1589,1593,1593,1589,5001
20231024,090800,33078049,1593,1593,1593,1592,8268
20231024,090700,19915082,1593,1593,1604,1593,206
20231024,090600,19584713,1593,1600,1604,1592,26
20231024,090500,19543048,1592,1592,1601,1592,5176
20231024,090400,11269286,1590,1583,1590,1583,2475
20231024,090300,7343013,1574,1573,1575,1572,1592
20231024,090200,4838870,1570,1570,1570,1570,0
20231024,090100,4838870,1570,1572,1590,1570,3003
20231024,090000,121044,1572,1572,1572,1572,77