stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183300,161592767,1373,1373,1373,1373,1449
20231006,183200,161592767,1373,1373,1373,1373,0
20231006,183100,161592767,1373,1373,1373,1373,0
20231006,183000,161592767,1373,1373,1373,1373,0
20231006,182900,161592767,1373,1373,1373,1373,0
20231006,182800,161592767,1373,1373,1373,1373,0
20231006,182700,161592767,1373,1373,1373,1373,0
20231006,182600,161592767,1373,1373,1373,1373,0
20231006,182500,161592767,1373,1373,1373,1373,0
20231006,182400,161592767,1373,1373,1373,1373,0
20231006,182300,161592767,1373,1373,1373,1373,0
20231006,182200,161592767,1373,1373,1373,1373,0
20231006,182100,161592767,1373,1373,1373,1373,0
20231006,182000,161592767,1373,1373,1373,1373,0
20231006,181900,161592767,1373,1373,1373,1373,0
20231006,181800,161592767,1373,1373,1373,1373,0
20231006,181700,161592767,1373,1373,1373,1373,0
20231006,181600,161592767,1373,1373,1373,1373,0
20231006,181500,161592767,1373,1373,1373,1373,0
20231006,181400,161592767,1373,1373,1373,1373,0
20231006,181300,161592767,1373,1373,1373,1373,0
20231006,181200,161592767,1373,1373,1373,1373,0
20231006,181100,161592767,1373,1373,1373,1373,0
20231006,181000,161592767,1373,1373,1373,1373,0
20231006,180900,161592767,1373,1373,1373,1373,0
20231006,180800,161592767,1373,1373,1373,1373,0
20231006,180700,161592767,1373,1373,1373,1373,0
20231006,180600,161592767,1373,1373,1373,1373,0
20231006,180500,161592767,1373,1373,1373,1373,0
20231006,180400,161592767,1373,1373,1373,1373,0
20231006,180300,161592767,1373,1373,1373,1373,1449
20231006,180200,161592767,1373,1373,1373,1373,0
20231006,180100,161592767,1373,1373,1373,1373,0
20231006,180000,161592767,1373,1373,1373,1373,0
20231006,175900,161592767,1373,1373,1373,1373,0
20231006,175800,161592767,1373,1373,1373,1373,0
20231006,175700,161592767,1373,1373,1373,1373,0
20231006,175600,161592767,1373,1373,1373,1373,0
20231006,175500,161592767,1373,1373,1373,1373,0
20231006,175400,161592767,1373,1373,1373,1373,0
20231006,175300,161592767,1373,1373,1373,1373,0
20231006,175200,161592767,1373,1373,1373,1373,0
20231006,175100,161592767,1373,1373,1373,1373,0
20231006,175000,161592767,1373,1373,1373,1373,0
20231006,174900,161592767,1373,1373,1373,1373,0
20231006,174800,161592767,1373,1373,1373,1373,0
20231006,174700,161592767,1373,1373,1373,1373,0
20231006,174600,161592767,1373,1373,1373,1373,0
20231006,174500,161592767,1373,1373,1373,1373,0
20231006,174400,161592767,1373,1373,1373,1373,0
20231006,174300,161592767,1373,1373,1373,1373,0
20231006,174200,161592767,1373,1373,1373,1373,0
20231006,174100,161592767,1373,1373,1373,1373,0
20231006,174000,161592767,1373,1373,1373,1373,0
20231006,173900,161592767,1373,1373,1373,1373,0
20231006,173800,161592767,1373,1373,1373,1373,0
20231006,173700,161592767,1373,1373,1373,1373,0
20231006,173600,161592767,1373,1373,1373,1373,0
20231006,173500,161592767,1373,1373,1373,1373,0
20231006,173400,161592767,1373,1373,1373,1373,0
20231006,173300,161592767,1373,1373,1373,1373,1449
20231006,173200,161592767,1373,1373,1373,1373,0
20231006,173100,161592767,1373,1373,1373,1373,0
20231006,173000,161592767,1373,1373,1373,1373,0
20231006,172900,161592767,1373,1373,1373,1373,0
20231006,172800,161592767,1373,1373,1373,1373,0
20231006,172700,161592767,1373,1373,1373,1373,0
20231006,172600,161592767,1373,1373,1373,1373,0
20231006,172500,161592767,1373,1373,1373,1373,0
20231006,172400,161592767,1373,1373,1373,1373,0
20231006,172300,161592767,1373,1373,1373,1373,0
20231006,172200,161592767,1373,1373,1373,1373,0
20231006,172100,161592767,1373,1373,1373,1373,0
20231006,172000,161592767,1373,1373,1373,1373,0
20231006,171900,161592767,1373,1373,1373,1373,0
20231006,171800,161592767,1373,1373,1373,1373,0
20231006,171700,161592767,1373,1373,1373,1373,0
20231006,171600,161592767,1373,1373,1373,1373,0
20231006,171500,161592767,1373,1373,1373,1373,0
20231006,171400,161592767,1373,1373,1373,1373,0
20231006,171300,161592767,1373,1373,1373,1373,0
20231006,171200,161592767,1373,1373,1373,1373,0
20231006,171100,161592767,1373,1373,1373,1373,0
20231006,171000,161592767,1373,1373,1373,1373,0
20231006,170900,161592767,1373,1373,1373,1373,0
20231006,170800,161592767,1373,1373,1373,1373,0
20231006,170700,161592767,1373,1373,1373,1373,0
20231006,170600,161592767,1373,1373,1373,1373,0
20231006,170500,161592767,1373,1373,1373,1373,0
20231006,170400,161592767,1373,1373,1373,1373,0
20231006,170300,161592767,1373,1373,1373,1373,1449
20231006,170200,161592767,1373,1373,1373,1373,0
20231006,170100,161592767,1373,1373,1373,1373,0
20231006,170000,161592767,1373,1373,1373,1373,0
20231006,165900,161592767,1373,1373,1373,1373,0
20231006,165800,161592767,1373,1373,1373,1373,0
20231006,165700,161592767,1373,1373,1373,1373,0
20231006,165600,161592767,1373,1373,1373,1373,0
20231006,165500,161592767,1373,1373,1373,1373,0
20231006,165400,161592767,1373,1373,1373,1373,0
20231006,165300,161592767,1373,1373,1373,1373,0
20231006,165200,161592767,1373,1373,1373,1373,0
20231006,165100,161592767,1373,1373,1373,1373,0
20231006,165000,161592767,1373,1373,1373,1373,0
20231006,164900,161592767,1373,1373,1373,1373,0
20231006,164800,161592767,1373,1373,1373,1373,0
20231006,164700,161592767,1373,1373,1373,1373,0
20231006,164600,161592767,1373,1373,1373,1373,0
20231006,164500,161592767,1373,1373,1373,1373,0
20231006,164400,161592767,1373,1373,1373,1373,0
20231006,164300,161592767,1373,1373,1373,1373,0
20231006,164200,161592767,1373,1373,1373,1373,0
20231006,164100,161592767,1373,1373,1373,1373,0
20231006,164000,161592767,1373,1373,1373,1373,0
20231006,163900,161592767,1373,1373,1373,1373,0
20231006,163800,161592767,1373,1373,1373,1373,0
20231006,163700,161592767,1373,1373,1373,1373,0
20231006,163600,161592767,1373,1373,1373,1373,0
20231006,163500,161592767,1373,1373,1373,1373,0
20231006,163400,161592767,1373,1373,1373,1373,0
20231006,163300,161592767,1373,1373,1373,1373,1449
20231006,163200,161592767,1373,1373,1373,1373,0
20231006,163100,161592767,1373,1373,1373,1373,0
20231006,163000,161592767,1373,1373,1373,1373,0
20231006,162900,161592767,1373,1373,1373,1373,0
20231006,162800,161592767,1373,1373,1373,1373,0
20231006,162700,161592767,1373,1373,1373,1373,0
20231006,162600,161592767,1373,1373,1373,1373,0
20231006,162500,161592767,1373,1373,1373,1373,0
20231006,162400,161592767,1373,1373,1373,1373,0
20231006,162300,161592767,1373,1373,1373,1373,0
20231006,162200,161592767,1373,1373,1373,1373,0
20231006,162100,161592767,1373,1373,1373,1373,0
20231006,162000,161592767,1373,1373,1373,1373,0
20231006,161900,161592767,1373,1373,1373,1373,0
20231006,161800,161592767,1373,1373,1373,1373,0
20231006,161700,161592767,1373,1373,1373,1373,0
20231006,161600,161592767,1373,1373,1373,1373,0
20231006,161500,161592767,1373,1373,1373,1373,0
20231006,161400,161592767,1373,1373,1373,1373,0
20231006,161300,161592767,1373,1373,1373,1373,0
20231006,161200,161592767,1373,1373,1373,1373,0
20231006,161100,161592767,1373,1373,1373,1373,0
20231006,161000,161592767,1373,1373,1373,1373,0
20231006,160900,161592767,1373,1373,1373,1373,0
20231006,160800,161592767,1373,1373,1373,1373,0
20231006,160700,161592767,1373,1373,1373,1373,0
20231006,160600,161592767,1373,1373,1373,1373,0
20231006,160500,161592767,1373,1373,1373,1373,0
20231006,160400,161592767,1373,1373,1373,1373,0
20231006,160300,161592767,1373,1373,1373,1373,1449
20231006,160200,161592767,1373,1373,1373,1373,0
20231006,160100,161592767,1373,1373,1373,1373,0
20231006,160000,161592767,1373,1373,1373,1373,0
20231006,155900,161592767,1373,1373,1373,1373,0
20231006,155800,161592767,1373,1373,1373,1373,0
20231006,155700,161592767,1373,1373,1373,1373,0
20231006,155600,161592767,1373,1373,1373,1373,0
20231006,155500,161592767,1373,1373,1373,1373,0
20231006,155400,161592767,1373,1373,1373,1373,0
20231006,155300,161592767,1373,1373,1373,1373,0
20231006,155200,161592767,1373,1373,1373,1373,0
20231006,155100,161592767,1373,1373,1373,1373,0
20231006,155000,161592767,1373,1373,1373,1373,0
20231006,154900,161592767,1373,1373,1373,1373,0
20231006,154800,161592767,1373,1373,1373,1373,0
20231006,154700,161592767,1373,1373,1373,1373,0
20231006,154600,161592767,1373,1373,1373,1373,0
20231006,154500,161592767,1373,1373,1373,1373,0
20231006,154400,161592767,1373,1373,1373,1373,0
20231006,154300,161592767,1373,1373,1373,1373,0
20231006,154200,161592767,1373,1373,1373,1373,0
20231006,154100,161592767,1373,1373,1373,1373,0
20231006,154000,161592767,1373,1373,1373,1373,0
20231006,153900,161592767,1373,1373,1373,1373,0
20231006,153800,161592767,1373,1373,1373,1373,0
20231006,153700,161592767,1373,1373,1373,1373,0
20231006,153600,161592767,1373,1373,1373,1373,0
20231006,153500,161592767,1373,1373,1373,1373,0
20231006,153400,161592767,1373,1373,1373,1373,0
20231006,153300,161592767,1373,1373,1373,1373,1449
20231006,153200,161592767,1373,1373,1373,1373,0
20231006,153100,161592767,1373,1373,1373,1373,0
20231006,153000,161592767,1373,1373,1373,1373,1449
20231006,152900,159603290,1387,1387,1387,1387,0
20231006,152800,159603290,1387,1387,1387,1387,0
20231006,152700,159603290,1387,1387,1387,1387,0
20231006,152600,159603290,1387,1387,1387,1387,0
20231006,152500,159603290,1387,1387,1387,1387,0
20231006,152400,159603290,1387,1387,1387,1387,0
20231006,152300,159603290,1387,1387,1387,1387,0
20231006,152200,159603290,1387,1387,1387,1387,0
20231006,152100,159603290,1387,1387,1387,1387,0
20231006,152000,159603290,1387,1387,1387,1387,0
20231006,151900,159603290,1387,1387,1387,1387,0
20231006,151800,159603290,1387,1387,1387,1387,0
20231006,151700,159603290,1387,1387,1387,1387,1
20231006,151600,159601903,1373,1379,1379,1373,1651
20231006,151500,157330339,1389,1376,1389,1376,2000
20231006,151400,154571558,1375,1375,1375,1375,5
20231006,151300,154564683,1375,1374,1375,1374,2213
20231006,151200,151523919,1375,1375,1375,1375,18
20231006,151100,151499169,1375,1376,1376,1375,20
20231006,151000,151471663,1376,1376,1376,1376,0
20231006,150900,151471663,1376,1378,1378,1371,1001
20231006,150800,150098167,1378,1378,1378,1378,0
20231006,150700,150098167,1378,1378,1378,1378,0
20231006,150600,150098167,1378,1378,1378,1378,51
20231006,150500,150027889,1379,1379,1379,1379,0
20231006,150400,150027889,1379,1379,1379,1379,1
20231006,150300,150026510,1378,1378,1378,1378,7
20231006,150200,150016864,1378,1379,1379,1378,1228
20231006,150100,148324161,1378,1379,1379,1378,219
20231006,150000,148022360,1379,1379,1379,1379,43
20231006,145900,147963063,1379,1379,1379,1379,520
20231006,145800,147245983,1378,1378,1378,1378,6
20231006,145700,147237715,1378,1378,1378,1378,400
20231006,145600,146686515,1378,1378,1378,1378,0
20231006,145500,146686515,1378,1378,1378,1378,0
20231006,145400,146686515,1378,1378,1378,1378,0
20231006,145300,146686515,1378,1378,1378,1378,1
20231006,145200,146685137,1370,1379,1379,1370,16798
20231006,145100,123668517,1380,1379,1380,1379,28
20231006,145000,123629878,1380,1380,1380,1380,17
20231006,144900,123606418,1380,1380,1380,1380,0
20231006,144800,123606418,1380,1380,1380,1380,0
20231006,144700,123606418,1380,1380,1380,1380,1476
20231006,144600,121569538,1380,1380,1380,1380,70
20231006,144500,121472938,1389,1389,1389,1389,0
20231006,144400,121472938,1389,1389,1389,1389,0
20231006,144300,121472938,1389,1389,1389,1389,0
20231006,144200,121472938,1389,1389,1389,1389,0
20231006,144100,121472938,1389,1389,1389,1389,0
20231006,144000,121472938,1389,1389,1389,1389,0
20231006,143900,121472938,1389,1389,1389,1389,0
20231006,143800,121472938,1389,1389,1389,1389,0
20231006,143700,121472938,1389,1385,1389,1370,10748
20231006,143600,106707301,1388,1388,1388,1388,0
20231006,143500,106707301,1388,1388,1388,1388,0
20231006,143400,106707301,1388,1388,1388,1388,0
20231006,143300,106707301,1388,1388,1388,1388,0
20231006,143200,106707301,1388,1388,1388,1388,441
20231006,143100,106095193,1389,1389,1389,1389,1
20231006,143000,106093804,1385,1385,1385,1385,0
20231006,142900,106093804,1385,1385,1385,1385,0
20231006,142800,106093804,1385,1385,1385,1385,1
20231006,142700,106092419,1390,1390,1390,1390,1
20231006,142600,106091029,1389,1389,1389,1389,0
20231006,142500,106091029,1389,1389,1389,1389,0
20231006,142400,106091029,1389,1389,1389,1389,0
20231006,142300,106091029,1389,1389,1389,1389,0
20231006,142200,106091029,1389,1389,1389,1389,0
20231006,142100,106091029,1389,1389,1389,1389,0
20231006,142000,106091029,1389,1389,1389,1389,0
20231006,141900,106091029,1389,1389,1389,1389,0
20231006,141800,106091029,1389,1389,1389,1389,0
20231006,141700,106091029,1389,1389,1389,1389,0
20231006,141600,106091029,1389,1389,1389,1389,0
20231006,141500,106091029,1389,1389,1389,1389,0
20231006,141400,106091029,1389,1389,1389,1389,0
20231006,141300,106091029,1389,1389,1389,1389,0
20231006,141200,106091029,1389,1389,1389,1389,0
20231006,141100,106091029,1389,1389,1389,1389,0
20231006,141000,106091029,1389,1389,1389,1389,0
20231006,140900,106091029,1389,1389,1389,1389,1
20231006,140800,106089640,1379,1384,1384,1379,248
20231006,140700,105747030,1391,1391,1391,1391,0
20231006,140600,105747030,1391,1391,1391,1391,402
20231006,140500,105187848,1391,1390,1391,1390,3
20231006,140400,105183677,1391,1391,1391,1391,0
20231006,140300,105183677,1391,1391,1391,1391,0
20231006,140200,105183677,1391,1391,1391,1391,0
20231006,140100,105183677,1391,1391,1391,1391,0
20231006,140000,105183677,1391,1389,1391,1389,122
20231006,135900,105014002,1381,1388,1389,1379,2020
20231006,135800,102218715,1390,1390,1390,1390,0
20231006,135700,102218715,1390,1390,1390,1390,0
20231006,135600,102218715,1390,1390,1390,1390,0
20231006,135500,102218715,1390,1390,1390,1390,0
20231006,135400,102218715,1390,1390,1390,1390,0
20231006,135300,102218715,1390,1390,1390,1390,0
20231006,135200,102218715,1390,1390,1390,1390,0
20231006,135100,102218715,1390,1390,1390,1390,0
20231006,135000,102218715,1390,1390,1390,1390,983
20231006,134900,100852345,1390,1390,1390,1390,0
20231006,134800,100852345,1390,1390,1390,1390,0
20231006,134700,100852345,1390,1390,1390,1390,71
20231006,134600,100753655,1391,1391,1391,1391,0
20231006,134500,100753655,1391,1391,1391,1391,4
20231006,134400,100748091,1391,1391,1391,1391,1
20231006,134300,100746700,1391,1391,1391,1391,0
20231006,134200,100746700,1391,1391,1391,1391,1
20231006,134100,100745309,1390,1390,1390,1390,0
20231006,134000,100745309,1390,1390,1390,1390,0
20231006,133900,100745309,1390,1389,1390,1389,947
20231006,133800,99429117,1390,1390,1390,1390,0
20231006,133700,99429117,1390,1390,1390,1390,0
20231006,133600,99429117,1390,1390,1390,1390,0
20231006,133500,99429117,1390,1390,1390,1390,0
20231006,133400,99429117,1390,1390,1390,1390,0
20231006,133300,99429117,1390,1390,1390,1390,0
20231006,133200,99429117,1390,1390,1390,1390,1
20231006,133100,99427727,1389,1389,1389,1389,0
20231006,133000,99427727,1389,1390,1390,1389,18
20231006,132900,99402717,1391,1391,1391,1391,0
20231006,132800,99402717,1391,1391,1391,1391,122
20231006,132700,99233015,1391,1391,1391,1391,0
20231006,132600,99233015,1391,1391,1391,1391,0
20231006,132500,99233015,1391,1391,1391,1391,0
20231006,132400,99233015,1391,1391,1391,1391,0
20231006,132300,99233015,1391,1391,1391,1391,0
20231006,132200,99233015,1391,1391,1391,1391,0
20231006,132100,99233015,1391,1389,1392,1389,44
20231006,132000,99171858,1389,1389,1389,1389,31
20231006,131900,99128799,1389,1389,1389,1389,0
20231006,131800,99128799,1389,1389,1389,1389,0
20231006,131700,99128799,1389,1389,1389,1389,1
20231006,131600,99127410,1391,1391,1391,1391,0
20231006,131500,99127410,1391,1391,1391,1391,0
20231006,131400,99127410,1391,1391,1391,1391,0
20231006,131300,99127410,1391,1391,1391,1391,1
20231006,131200,99126019,1380,1380,1380,1380,0
20231006,131100,99126019,1380,1380,1380,1380,0
20231006,131000,99126019,1380,1380,1380,1380,0
20231006,130900,99126019,1380,1380,1380,1380,0
20231006,130800,99126019,1380,1390,1390,1380,4000
20231006,130700,93602030,1389,1389,1389,1389,0
20231006,130600,93602030,1389,1389,1389,1389,0
20231006,130500,93602030,1389,1389,1389,1389,350
20231006,130400,93115880,1389,1389,1389,1389,0
20231006,130300,93115880,1389,1389,1389,1389,0
20231006,130200,93115880,1389,1389,1389,1389,28
20231006,130100,93076988,1389,1389,1389,1389,1672
20231006,130000,90754580,1394,1393,1394,1390,612
20231006,125900,89902825,1393,1393,1393,1393,0
20231006,125800,89902825,1393,1393,1393,1393,43
20231006,125700,89842926,1393,1393,1393,1393,1
20231006,125600,89841533,1390,1392,1393,1390,622
20231006,125500,88976405,1391,1391,1391,1391,0
20231006,125400,88976405,1391,1391,1391,1391,0
20231006,125300,88976405,1391,1391,1391,1391,0
20231006,125200,88976405,1391,1391,1391,1391,0
20231006,125100,88976405,1391,1391,1391,1391,0
20231006,125000,88976405,1391,1391,1391,1391,0
20231006,124900,88976405,1391,1391,1391,1391,198
20231006,124800,88700987,1391,1391,1391,1391,99
20231006,124700,88563278,1392,1392,1392,1392,0
20231006,124600,88563278,1392,1392,1392,1392,0
20231006,124500,88563278,1392,1392,1392,1392,0
20231006,124400,88563278,1392,1392,1392,1392,2
20231006,124300,88560494,1392,1392,1392,1392,0
20231006,124200,88560494,1392,1392,1392,1392,0
20231006,124100,88560494,1392,1392,1392,1392,34
20231006,124000,88513166,1393,1393,1393,1393,0
20231006,123900,88513166,1393,1393,1393,1393,500
20231006,123800,87816666,1393,1393,1393,1393,0
20231006,123700,87816666,1393,1393,1393,1393,4
20231006,123600,87811094,1395,1395,1395,1395,0
20231006,123500,87811094,1395,1395,1395,1395,0
20231006,123400,87811094,1395,1395,1395,1395,1
20231006,123300,87809699,1395,1395,1395,1395,0
20231006,123200,87809699,1395,1395,1395,1395,0
20231006,123100,87809699,1395,1395,1395,1395,1
20231006,123000,87808304,1395,1395,1395,1395,0
20231006,122900,87808304,1395,1395,1395,1395,0
20231006,122800,87808304,1395,1395,1395,1395,0
20231006,122700,87808304,1395,1395,1395,1395,0
20231006,122600,87808304,1395,1395,1395,1395,0
20231006,122500,87808304,1395,1395,1395,1395,0
20231006,122400,87808304,1395,1395,1395,1395,122
20231006,122300,87638114,1394,1394,1394,1394,0
20231006,122200,87638114,1394,1394,1394,1394,0
20231006,122100,87638114,1394,1394,1394,1394,0
20231006,122000,87638114,1394,1394,1394,1394,0
20231006,121900,87638114,1394,1394,1394,1394,0
20231006,121800,87638114,1394,1394,1394,1394,0
20231006,121700,87638114,1394,1394,1394,1394,0
20231006,121600,87638114,1394,1394,1394,1394,0
20231006,121500,87638114,1394,1394,1394,1394,0
20231006,121400,87638114,1394,1394,1394,1394,0
20231006,121300,87638114,1394,1394,1394,1394,0
20231006,121200,87638114,1394,1394,1394,1394,0
20231006,121100,87638114,1394,1394,1394,1394,0
20231006,121000,87638114,1394,1394,1394,1394,1
20231006,120900,87636720,1393,1393,1393,1393,0
20231006,120800,87636720,1393,1395,1395,1393,37
20231006,120700,87585146,1394,1393,1394,1393,204
20231006,120600,87300803,1391,1392,1392,1391,4
20231006,120500,87295238,1384,1389,1393,1384,302
20231006,120400,86875323,1389,1392,1392,1388,91
20231006,120300,86749010,1381,1391,1391,1381,2000
20231006,120200,83986203,1392,1392,1392,1392,0
20231006,120100,83986203,1392,1392,1392,1392,1
20231006,120000,83984811,1392,1392,1392,1392,0
20231006,115900,83984811,1392,1392,1392,1392,0
20231006,115800,83984811,1392,1392,1392,1392,0
20231006,115700,83984811,1392,1392,1392,1392,100
20231006,115600,83845611,1392,1392,1392,1392,0
20231006,115500,83845611,1392,1392,1392,1392,0
20231006,115400,83845611,1392,1392,1392,1392,0
20231006,115300,83845611,1392,1392,1392,1392,14
20231006,115200,83826123,1392,1392,1392,1392,122
20231006,115100,83656299,1390,1390,1390,1390,0
20231006,115000,83656299,1390,1390,1390,1390,86
20231006,114900,83536759,1390,1390,1390,1390,0
20231006,114800,83536759,1390,1390,1390,1390,35
20231006,114700,83488109,1391,1391,1391,1391,412
20231006,114600,82915017,1392,1392,1392,1392,5
20231006,114500,82908057,1390,1390,1390,1390,49
20231006,114400,82839947,1392,1392,1392,1392,0
20231006,114300,82839947,1392,1392,1392,1392,0
20231006,114200,82839947,1392,1392,1392,1392,0
20231006,114100,82839947,1392,1392,1392,1392,0
20231006,114000,82839947,1392,1392,1392,1392,0
20231006,113900,82839947,1392,1392,1392,1392,0
20231006,113800,82839947,1392,1392,1392,1392,3
20231006,113700,82835771,1392,1392,1392,1392,1
20231006,113600,82834379,1390,1390,1390,1390,0
20231006,113500,82834379,1390,1390,1390,1390,6
20231006,113400,82826039,1390,1390,1390,1390,60
20231006,113300,82742639,1390,1390,1390,1390,10
20231006,113200,82728739,1390,1390,1390,1390,0
20231006,113100,82728739,1390,1390,1390,1390,0
20231006,113000,82728739,1390,1390,1390,1390,1
20231006,112900,82727349,1389,1388,1389,1388,102
20231006,112800,82585697,1384,1384,1384,1384,0
20231006,112700,82585697,1384,1384,1384,1384,1
20231006,112600,82584313,1389,1389,1389,1389,1
20231006,112500,82582924,1383,1383,1383,1383,111
20231006,112400,82429411,1384,1384,1384,1384,0
20231006,112300,82429411,1384,1384,1384,1384,0
20231006,112200,82429411,1384,1388,1388,1384,100
20231006,112100,82290795,1388,1388,1388,1388,446
20231006,112000,81671747,1388,1384,1388,1384,723
20231006,111900,80669988,1385,1385,1385,1385,0
20231006,111800,80669988,1385,1385,1385,1385,0
20231006,111700,80669988,1385,1385,1385,1385,900
20231006,111600,79423488,1380,1380,1380,1380,5
20231006,111500,79416588,1380,1380,1380,1380,0
20231006,111400,79416588,1380,1380,1380,1380,1
20231006,111300,79415208,1387,1387,1387,1387,0
20231006,111200,79415208,1387,1387,1387,1387,0
20231006,111100,79415208,1387,1387,1387,1387,4
20231006,111000,79409660,1380,1380,1380,1380,398
20231006,110900,78860420,1389,1389,1389,1389,3
20231006,110800,78856253,1389,1389,1389,1389,0
20231006,110700,78856253,1389,1389,1389,1389,0
20231006,110600,78856253,1389,1389,1389,1389,0
20231006,110500,78856253,1389,1389,1389,1389,3
20231006,110400,78852086,1389,1389,1389,1389,11
20231006,110300,78836807,1389,1389,1389,1389,0
20231006,110200,78836807,1389,1389,1389,1389,0
20231006,110100,78836807,1389,1389,1389,1389,0
20231006,110000,78836807,1389,1389,1389,1389,9
20231006,105900,78824306,1389,1389,1389,1389,1
20231006,105800,78822917,1390,1390,1390,1390,0
20231006,105700,78822917,1390,1390,1390,1390,0
20231006,105600,78822917,1390,1390,1390,1390,0
20231006,105500,78822917,1390,1390,1390,1390,0
20231006,105400,78822917,1390,1390,1390,1390,0
20231006,105300,78822917,1390,1390,1390,1390,0
20231006,105200,78822917,1390,1390,1390,1390,0
20231006,105100,78822917,1390,1390,1390,1390,0
20231006,105000,78822917,1390,1390,1390,1390,0
20231006,104900,78822917,1390,1390,1390,1390,0
20231006,104800,78822917,1390,1386,1390,1386,122
20231006,104700,78653430,1383,1383,1383,1383,1
20231006,104600,78652047,1388,1388,1388,1388,0
20231006,104500,78652047,1388,1388,1388,1388,0
20231006,104400,78652047,1388,1388,1388,1388,0
20231006,104300,78652047,1388,1388,1388,1388,0
20231006,104200,78652047,1388,1388,1388,1388,0
20231006,104100,78652047,1388,1387,1388,1387,14
20231006,104000,78632623,1380,1382,1382,1380,219
20231006,103900,78330401,1380,1380,1380,1380,0
20231006,103800,78330401,1380,1381,1381,1380,307
20231006,103700,77906731,1381,1381,1381,1381,0
20231006,103600,77906731,1381,1381,1381,1381,0
20231006,103500,77906731,1381,1383,1383,1381,117
20231006,103400,77745090,1382,1382,1382,1382,3
20231006,103300,77740944,1387,1387,1387,1387,1
20231006,103200,77739557,1389,1389,1389,1389,0
20231006,103100,77739557,1389,1389,1389,1389,0
20231006,103000,77739557,1389,1389,1389,1389,0
20231006,102900,77739557,1389,1389,1389,1389,137
20231006,102800,77549264,1380,1380,1380,1380,0
20231006,102700,77549264,1380,1380,1380,1380,415
20231006,102600,76976564,1390,1390,1390,1390,0
20231006,102500,76976564,1390,1383,1390,1383,2863
20231006,102400,72998620,1380,1380,1380,1380,0
20231006,102300,72998620,1380,1380,1380,1380,72
20231006,102200,72899260,1381,1381,1381,1381,642
20231006,102100,72012658,1383,1383,1383,1383,16
20231006,102000,71990530,1383,1388,1389,1383,232
20231006,101900,71669621,1383,1386,1386,1383,2131
20231006,101800,68720512,1390,1390,1390,1390,0
20231006,101700,68720512,1390,1390,1390,1390,0
20231006,101600,68720512,1390,1389,1390,1389,122
20231006,101500,68550971,1391,1391,1391,1391,0
20231006,101400,68550971,1391,1391,1391,1391,0
20231006,101300,68550971,1391,1385,1391,1385,593
20231006,101200,67729648,1385,1385,1385,1385,1
20231006,101100,67728263,1385,1385,1385,1385,626
20231006,101000,66861253,1385,1385,1385,1385,500
20231006,100900,66168753,1383,1390,1390,1383,765
20231006,100800,65109005,1395,1395,1395,1395,0
20231006,100700,65109005,1395,1395,1395,1395,6
20231006,100600,65100635,1390,1391,1391,1390,1130
20231006,100500,63529900,1392,1392,1392,1392,300
20231006,100400,63112300,1392,1392,1392,1392,6
20231006,100300,63103948,1390,1390,1390,1390,0
20231006,100200,63103948,1390,1394,1394,1390,603
20231006,100100,62264402,1394,1394,1394,1394,0
20231006,100000,62264402,1394,1395,1395,1394,322
20231006,095900,61815214,1395,1396,1396,1395,151
20231006,095800,61604568,1396,1396,1396,1396,90
20231006,095700,61478928,1397,1397,1397,1397,0
20231006,095600,61478928,1397,1397,1397,1397,0
20231006,095500,61478928,1397,1397,1397,1397,0
20231006,095400,61478928,1397,1401,1401,1397,2536
20231006,095300,57934279,1403,1403,1403,1403,0
20231006,095200,57934279,1403,1403,1403,1403,300
20231006,095100,57513379,1403,1403,1403,1403,0
20231006,095000,57513379,1403,1403,1403,1403,0
20231006,094900,57513379,1403,1403,1403,1403,0
20231006,094800,57513379,1403,1403,1403,1403,0
20231006,094700,57513379,1403,1403,1403,1403,0
20231006,094600,57513379,1403,1403,1403,1403,4
20231006,094500,57507767,1401,1401,1401,1401,22
20231006,094400,57476945,1405,1402,1405,1402,130
20231006,094300,57294353,1401,1403,1403,1401,119
20231006,094200,57127427,1405,1405,1405,1405,106
20231006,094100,56978497,1405,1403,1405,1403,71
20231006,094000,56878850,1408,1408,1408,1408,0
20231006,093900,56878850,1408,1406,1408,1406,801
20231006,093800,55751579,1404,1404,1404,1404,72
20231006,093700,55650491,1404,1404,1404,1404,39
20231006,093600,55595735,1404,1404,1404,1404,25
20231006,093500,55560635,1404,1403,1404,1403,1029
20231006,093400,54116199,1404,1404,1404,1404,1
20231006,093300,54114795,1400,1400,1400,1400,3
20231006,093200,54110595,1399,1399,1399,1399,0
20231006,093100,54110595,1399,1406,1406,1399,6
20231006,093000,54102191,1406,1406,1406,1400,287
20231006,092900,53699080,1407,1403,1407,1402,1402
20231006,092800,51729947,1404,1404,1404,1404,58
20231006,092700,51648515,1405,1403,1405,1403,1003
20231006,092600,50239860,1404,1402,1404,1401,1299
20231006,092500,48416904,1404,1401,1404,1401,516
20231006,092400,47693714,1401,1398,1401,1379,8186
20231006,092300,36248365,1398,1398,1399,1398,295
20231006,092200,35835877,1398,1402,1402,1398,1256
20231006,092100,34079699,1398,1398,1401,1398,1919
20231006,092000,31394288,1398,1385,1398,1385,6135
20231006,091900,22831101,1387,1386,1387,1385,350
20231006,091800,22346137,1386,1382,1386,1380,217
20231006,091700,22046256,1382,1377,1382,1377,2749
20231006,091600,18252407,1377,1377,1377,1377,121
20231006,091500,18085790,1378,1378,1378,1378,0
20231006,091400,18085790,1378,1375,1378,1368,1122
20231006,091300,16549970,1380,1380,1380,1379,701
20231006,091200,15582591,1384,1384,1384,1384,742
20231006,091100,14555663,1387,1385,1387,1384,683
20231006,091000,13609256,1384,1375,1384,1374,2794
20231006,090900,9756261,1374,1371,1374,1371,493
20231006,090800,9079375,1370,1372,1372,1370,216
20231006,090700,8783088,1374,1374,1374,1374,0
20231006,090600,8783088,1374,1374,1374,1374,3000
20231006,090500,4661088,1370,1366,1370,1366,102
20231006,090400,4521556,1375,1374,1375,1371,532
20231006,090300,3790637,1375,1374,1375,1374,162
20231006,090200,3567991,1372,1372,1372,1372,0
20231006,090100,3567991,1372,1365,1372,1365,105
20231006,090000,3424352,1370,1353,1370,1353,2512