stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184400,91555034,1373,1373,1373,1373,611
20231006,184300,91555034,1373,1373,1373,1373,0
20231006,184200,91555034,1373,1373,1373,1373,0
20231006,184100,91555034,1373,1373,1373,1373,0
20231006,184000,91555034,1373,1373,1373,1373,0
20231006,183900,91555034,1373,1373,1373,1373,0
20231006,183800,91555034,1373,1373,1373,1373,0
20231006,183700,91555034,1373,1373,1373,1373,0
20231006,183600,91555034,1373,1373,1373,1373,0
20231006,183500,91555034,1373,1373,1373,1373,0
20231006,183400,91555034,1373,1373,1373,1373,0
20231006,183300,91555034,1373,1373,1373,1373,0
20231006,183200,91555034,1373,1373,1373,1373,0
20231006,183100,91555034,1373,1373,1373,1373,0
20231006,183000,91555034,1373,1373,1373,1373,0
20231006,182900,91555034,1373,1373,1373,1373,0
20231006,182800,91555034,1373,1373,1373,1373,0
20231006,182700,91555034,1373,1373,1373,1373,0
20231006,182600,91555034,1373,1373,1373,1373,0
20231006,182500,91555034,1373,1373,1373,1373,0
20231006,182400,91555034,1373,1373,1373,1373,0
20231006,182300,91555034,1373,1373,1373,1373,0
20231006,182200,91555034,1373,1373,1373,1373,0
20231006,182100,91555034,1373,1373,1373,1373,0
20231006,182000,91555034,1373,1373,1373,1373,0
20231006,181900,91555034,1373,1373,1373,1373,0
20231006,181800,91555034,1373,1373,1373,1373,0
20231006,181700,91555034,1373,1373,1373,1373,0
20231006,181600,91555034,1373,1373,1373,1373,0
20231006,181500,91555034,1373,1373,1373,1373,0
20231006,181400,91555034,1373,1373,1373,1373,611
20231006,181300,91555034,1373,1373,1373,1373,0
20231006,181200,91555034,1373,1373,1373,1373,0
20231006,181100,91555034,1373,1373,1373,1373,0
20231006,181000,91555034,1373,1373,1373,1373,0
20231006,180900,91555034,1373,1373,1373,1373,0
20231006,180800,91555034,1373,1373,1373,1373,0
20231006,180700,91555034,1373,1373,1373,1373,0
20231006,180600,91555034,1373,1373,1373,1373,0
20231006,180500,91555034,1373,1373,1373,1373,0
20231006,180400,91555034,1373,1373,1373,1373,0
20231006,180300,91555034,1373,1373,1373,1373,0
20231006,180200,91555034,1373,1373,1373,1373,0
20231006,180100,91555034,1373,1373,1373,1373,0
20231006,180000,91555034,1373,1373,1373,1373,0
20231006,175900,91555034,1373,1373,1373,1373,0
20231006,175800,91555034,1373,1373,1373,1373,0
20231006,175700,91555034,1373,1373,1373,1373,0
20231006,175600,91555034,1373,1373,1373,1373,0
20231006,175500,91555034,1373,1373,1373,1373,0
20231006,175400,91555034,1373,1373,1373,1373,0
20231006,175300,91555034,1373,1373,1373,1373,0
20231006,175200,91555034,1373,1373,1373,1373,0
20231006,175100,91555034,1373,1373,1373,1373,0
20231006,175000,91555034,1373,1373,1373,1373,0
20231006,174900,91555034,1373,1373,1373,1373,0
20231006,174800,91555034,1373,1373,1373,1373,0
20231006,174700,91555034,1373,1373,1373,1373,0
20231006,174600,91555034,1373,1373,1373,1373,0
20231006,174500,91555034,1373,1373,1373,1373,0
20231006,174400,91555034,1373,1373,1373,1373,611
20231006,174300,91555034,1373,1373,1373,1373,0
20231006,174200,91555034,1373,1373,1373,1373,0
20231006,174100,91555034,1373,1373,1373,1373,0
20231006,174000,91555034,1373,1373,1373,1373,0
20231006,173900,91555034,1373,1373,1373,1373,0
20231006,173800,91555034,1373,1373,1373,1373,0
20231006,173700,91555034,1373,1373,1373,1373,0
20231006,173600,91555034,1373,1373,1373,1373,0
20231006,173500,91555034,1373,1373,1373,1373,0
20231006,173400,91555034,1373,1373,1373,1373,0
20231006,173300,91555034,1373,1373,1373,1373,0
20231006,173200,91555034,1373,1373,1373,1373,0
20231006,173100,91555034,1373,1373,1373,1373,0
20231006,173000,91555034,1373,1373,1373,1373,0
20231006,172900,91555034,1373,1373,1373,1373,0
20231006,172800,91555034,1373,1373,1373,1373,0
20231006,172700,91555034,1373,1373,1373,1373,0
20231006,172600,91555034,1373,1373,1373,1373,0
20231006,172500,91555034,1373,1373,1373,1373,0
20231006,172400,91555034,1373,1373,1373,1373,0
20231006,172300,91555034,1373,1373,1373,1373,0
20231006,172200,91555034,1373,1373,1373,1373,0
20231006,172100,91555034,1373,1373,1373,1373,0
20231006,172000,91555034,1373,1373,1373,1373,0
20231006,171900,91555034,1373,1373,1373,1373,0
20231006,171800,91555034,1373,1373,1373,1373,0
20231006,171700,91555034,1373,1373,1373,1373,0
20231006,171600,91555034,1373,1373,1373,1373,0
20231006,171500,91555034,1373,1373,1373,1373,0
20231006,171400,91555034,1373,1373,1373,1373,611
20231006,171300,91555034,1373,1373,1373,1373,0
20231006,171200,91555034,1373,1373,1373,1373,0
20231006,171100,91555034,1373,1373,1373,1373,0
20231006,171000,91555034,1373,1373,1373,1373,0
20231006,170900,91555034,1373,1373,1373,1373,0
20231006,170800,91555034,1373,1373,1373,1373,0
20231006,170700,91555034,1373,1373,1373,1373,0
20231006,170600,91555034,1373,1373,1373,1373,0
20231006,170500,91555034,1373,1373,1373,1373,0
20231006,170400,91555034,1373,1373,1373,1373,0
20231006,170300,91555034,1373,1373,1373,1373,0
20231006,170200,91555034,1373,1373,1373,1373,0
20231006,170100,91555034,1373,1373,1373,1373,0
20231006,170000,91555034,1373,1373,1373,1373,0
20231006,165900,91555034,1373,1373,1373,1373,0
20231006,165800,91555034,1373,1373,1373,1373,0
20231006,165700,91555034,1373,1373,1373,1373,0
20231006,165600,91555034,1373,1373,1373,1373,0
20231006,165500,91555034,1373,1373,1373,1373,0
20231006,165400,91555034,1373,1373,1373,1373,0
20231006,165300,91555034,1373,1373,1373,1373,0
20231006,165200,91555034,1373,1373,1373,1373,0
20231006,165100,91555034,1373,1373,1373,1373,0
20231006,165000,91555034,1373,1373,1373,1373,0
20231006,164900,91555034,1373,1373,1373,1373,0
20231006,164800,91555034,1373,1373,1373,1373,0
20231006,164700,91555034,1373,1373,1373,1373,0
20231006,164600,91555034,1373,1373,1373,1373,0
20231006,164500,91555034,1373,1373,1373,1373,0
20231006,164400,91555034,1373,1373,1373,1373,611
20231006,164300,91555034,1373,1373,1373,1373,0
20231006,164200,91555034,1373,1373,1373,1373,0
20231006,164100,91555034,1373,1373,1373,1373,0
20231006,164000,91555034,1373,1373,1373,1373,0
20231006,163900,91555034,1373,1373,1373,1373,0
20231006,163800,91555034,1373,1373,1373,1373,0
20231006,163700,91555034,1373,1373,1373,1373,0
20231006,163600,91555034,1373,1373,1373,1373,0
20231006,163500,91555034,1373,1373,1373,1373,0
20231006,163400,91555034,1373,1373,1373,1373,0
20231006,163300,91555034,1373,1373,1373,1373,0
20231006,163200,91555034,1373,1373,1373,1373,0
20231006,163100,91555034,1373,1373,1373,1373,0
20231006,163000,91555034,1373,1373,1373,1373,0
20231006,162900,91555034,1373,1373,1373,1373,0
20231006,162800,91555034,1373,1373,1373,1373,0
20231006,162700,91555034,1373,1373,1373,1373,0
20231006,162600,91555034,1373,1373,1373,1373,0
20231006,162500,91555034,1373,1373,1373,1373,0
20231006,162400,91555034,1373,1373,1373,1373,0
20231006,162300,91555034,1373,1373,1373,1373,0
20231006,162200,91555034,1373,1373,1373,1373,0
20231006,162100,91555034,1373,1373,1373,1373,0
20231006,162000,91555034,1373,1373,1373,1373,0
20231006,161900,91555034,1373,1373,1373,1373,0
20231006,161800,91555034,1373,1373,1373,1373,0
20231006,161700,91555034,1373,1373,1373,1373,0
20231006,161600,91555034,1373,1373,1373,1373,0
20231006,161500,91555034,1373,1373,1373,1373,0
20231006,161400,91555034,1373,1373,1373,1373,611
20231006,161300,91555034,1373,1373,1373,1373,0
20231006,161200,91555034,1373,1373,1373,1373,0
20231006,161100,91555034,1373,1373,1373,1373,0
20231006,161000,91555034,1373,1373,1373,1373,0
20231006,160900,91555034,1373,1373,1373,1373,0
20231006,160800,91555034,1373,1373,1373,1373,0
20231006,160700,91555034,1373,1373,1373,1373,0
20231006,160600,91555034,1373,1373,1373,1373,0
20231006,160500,91555034,1373,1373,1373,1373,0
20231006,160400,91555034,1373,1373,1373,1373,0
20231006,160300,91555034,1373,1373,1373,1373,0
20231006,160200,91555034,1373,1373,1373,1373,0
20231006,160100,91555034,1373,1373,1373,1373,0
20231006,160000,91555034,1373,1373,1373,1373,0
20231006,155900,91555034,1373,1373,1373,1373,0
20231006,155800,91555034,1373,1373,1373,1373,0
20231006,155700,91555034,1373,1373,1373,1373,0
20231006,155600,91555034,1373,1373,1373,1373,0
20231006,155500,91555034,1373,1373,1373,1373,0
20231006,155400,91555034,1373,1373,1373,1373,0
20231006,155300,91555034,1373,1373,1373,1373,0
20231006,155200,91555034,1373,1373,1373,1373,0
20231006,155100,91555034,1373,1373,1373,1373,0
20231006,155000,91555034,1373,1373,1373,1373,0
20231006,154900,91555034,1373,1373,1373,1373,0
20231006,154800,91555034,1373,1373,1373,1373,0
20231006,154700,91555034,1373,1373,1373,1373,0
20231006,154600,91555034,1373,1373,1373,1373,0
20231006,154500,91555034,1373,1373,1373,1373,0
20231006,154400,91555034,1373,1373,1373,1373,611
20231006,154300,91555034,1373,1373,1373,1373,0
20231006,154200,91555034,1373,1373,1373,1373,0
20231006,154100,91555034,1373,1373,1373,1373,0
20231006,154000,91555034,1373,1373,1373,1373,0
20231006,153900,91555034,1373,1373,1373,1373,0
20231006,153800,91555034,1373,1373,1373,1373,0
20231006,153700,91555034,1373,1373,1373,1373,0
20231006,153600,91555034,1373,1373,1373,1373,0
20231006,153500,91555034,1373,1373,1373,1373,0
20231006,153400,91555034,1373,1373,1373,1373,0
20231006,153300,91555034,1373,1373,1373,1373,0
20231006,153200,91555034,1373,1373,1373,1373,0
20231006,153100,91555034,1373,1373,1373,1373,0
20231006,153000,91555034,1373,1373,1373,1373,611
20231006,152900,90716131,1378,1378,1378,1378,0
20231006,152800,90716131,1378,1378,1378,1378,0
20231006,152700,90716131,1378,1378,1378,1378,0
20231006,152600,90716131,1378,1378,1378,1378,0
20231006,152500,90716131,1378,1378,1378,1378,0
20231006,152400,90716131,1378,1378,1378,1378,0
20231006,152300,90716131,1378,1378,1378,1378,0
20231006,152200,90716131,1378,1378,1378,1378,0
20231006,152100,90716131,1378,1378,1378,1378,0
20231006,152000,90716131,1378,1378,1378,1378,0
20231006,151900,90716131,1378,1378,1378,1378,0
20231006,151800,90716131,1378,1378,1378,1378,7
20231006,151700,90706485,1378,1378,1378,1378,4
20231006,151600,90700973,1378,1378,1378,1378,4
20231006,151500,90695461,1378,1378,1378,1378,4
20231006,151400,90689949,1379,1379,1379,1379,14
20231006,151300,90670643,1379,1379,1379,1379,4
20231006,151200,90665127,1379,1379,1379,1379,4
20231006,151100,90659611,1379,1379,1379,1379,4
20231006,151000,90654095,1379,1379,1379,1379,4
20231006,150900,90648579,1379,1379,1379,1379,12
20231006,150800,90632031,1380,1380,1380,1380,5
20231006,150700,90625131,1380,1380,1380,1380,487
20231006,150600,89953071,1380,1377,1380,1377,3983
20231006,150500,84462771,1377,1377,1377,1373,45
20231006,150400,84400966,1377,1377,1377,1377,4
20231006,150300,84395458,1377,1377,1377,1377,4
20231006,150200,84389950,1377,1377,1377,1377,4
20231006,150100,84384442,1377,1377,1377,1377,4
20231006,150000,84378934,1377,1377,1377,1377,4
20231006,145900,84373426,1377,1377,1377,1377,4
20231006,145800,84367918,1377,1377,1377,1377,4
20231006,145700,84362410,1377,1377,1377,1377,4
20231006,145600,84356902,1377,1377,1377,1377,4
20231006,145500,84351394,1377,1377,1377,1377,4
20231006,145400,84345886,1377,1377,1377,1377,4
20231006,145300,84340378,1377,1377,1377,1377,4
20231006,145200,84334870,1377,1377,1377,1377,4
20231006,145100,84329362,1378,1378,1378,1378,4
20231006,145000,84323850,1378,1378,1378,1378,4
20231006,144900,84318338,1378,1378,1378,1378,4
20231006,144800,84312826,1378,1378,1378,1378,4
20231006,144700,84307314,1378,1378,1378,1378,4
20231006,144600,84301802,1378,1378,1378,1378,4
20231006,144500,84296290,1373,1378,1378,1373,1158
20231006,144400,82706336,1378,1378,1378,1378,4
20231006,144300,82700824,1378,1378,1378,1378,4
20231006,144200,82695312,1378,1378,1378,1378,4
20231006,144100,82689800,1378,1378,1378,1378,4
20231006,144000,82684288,1378,1378,1378,1378,4
20231006,143900,82678776,1378,1378,1378,1378,34
20231006,143800,82631924,1378,1378,1378,1378,5
20231006,143700,82625034,1378,1378,1378,1378,4
20231006,143600,82619522,1378,1378,1378,1373,2574
20231006,143500,79084875,1378,1378,1378,1378,4
20231006,143400,79079363,1378,1376,1378,1374,415
20231006,143300,78508966,1378,1378,1378,1378,4
20231006,143200,78503454,1376,1378,1378,1376,604
20231006,143100,77672342,1378,1378,1378,1378,4
20231006,143000,77666830,1378,1378,1378,1378,3
20231006,142900,77662696,1378,1376,1378,1376,5
20231006,142800,77655808,1378,1378,1378,1378,4
20231006,142700,77650296,1379,1379,1379,1379,4
20231006,142600,77644780,1379,1379,1379,1379,4
20231006,142500,77639264,1379,1379,1379,1379,26
20231006,142400,77603410,1379,1379,1379,1379,4
20231006,142300,77597894,1379,1379,1379,1379,4
20231006,142200,77592378,1379,1379,1379,1379,4
20231006,142100,77586862,1379,1379,1379,1379,4
20231006,142000,77581346,1379,1379,1379,1379,4
20231006,141900,77575830,1379,1379,1379,1379,4
20231006,141800,77570314,1379,1379,1379,1379,4
20231006,141700,77564798,1379,1376,1379,1376,118
20231006,141600,77402418,1379,1379,1379,1379,4
20231006,141500,77396902,1379,1379,1379,1379,4
20231006,141400,77391386,1379,1379,1379,1379,4
20231006,141300,77385870,1379,1379,1379,1379,4
20231006,141200,77380354,1379,1379,1379,1379,4
20231006,141100,77374838,1379,1379,1379,1379,4
20231006,141000,77369322,1379,1379,1379,1379,4
20231006,140900,77363806,1379,1379,1379,1379,4
20231006,140800,77358290,1379,1379,1379,1379,4
20231006,140700,77352774,1379,1379,1379,1379,4
20231006,140600,77347258,1379,1379,1379,1379,4
20231006,140500,77341742,1379,1375,1379,1375,2023
20231006,140400,74560101,1379,1379,1379,1379,4
20231006,140300,74554585,1375,1379,1379,1375,9
20231006,140200,74542194,1379,1379,1379,1379,4
20231006,140100,74536678,1379,1379,1379,1379,4
20231006,140000,74531162,1379,1379,1379,1379,4
20231006,135900,74525646,1379,1379,1379,1379,4
20231006,135800,74520130,1379,1379,1379,1379,5
20231006,135700,74513235,1379,1379,1379,1379,4
20231006,135600,74507719,1379,1376,1379,1375,184
20231006,135500,74254617,1379,1379,1379,1379,4
20231006,135400,74249101,1379,1379,1379,1379,41
20231006,135300,74192562,1379,1379,1379,1379,4
20231006,135200,74187046,1379,1379,1379,1379,5
20231006,135100,74180151,1379,1379,1379,1379,4
20231006,135000,74174635,1379,1379,1379,1379,4
20231006,134900,74169119,1379,1379,1379,1379,4
20231006,134800,74163603,1379,1379,1379,1379,4
20231006,134700,74158087,1379,1379,1379,1379,4
20231006,134600,74152571,1379,1379,1379,1379,4
20231006,134500,74147055,1379,1379,1379,1379,4
20231006,134400,74141539,1379,1379,1379,1379,4
20231006,134300,74136023,1379,1379,1379,1379,4
20231006,134200,74130507,1379,1379,1379,1379,38
20231006,134100,74078105,1379,1379,1379,1379,4
20231006,134000,74072589,1379,1379,1379,1379,4
20231006,133900,74067073,1379,1379,1379,1379,4
20231006,133800,74061557,1379,1379,1379,1379,4
20231006,133700,74056041,1379,1379,1379,1379,4
20231006,133600,74050525,1379,1379,1379,1379,4
20231006,133500,74045009,1379,1379,1379,1379,4
20231006,133400,74039493,1379,1379,1379,1379,4
20231006,133300,74033977,1379,1379,1379,1379,4
20231006,133200,74028461,1379,1379,1379,1379,4
20231006,133100,74022945,1379,1379,1379,1379,4
20231006,133000,74017429,1379,1379,1379,1379,4
20231006,132900,74011913,1379,1379,1379,1379,4
20231006,132800,74006397,1379,1379,1379,1379,30
20231006,132700,73965027,1379,1379,1379,1379,4
20231006,132600,73959511,1379,1379,1379,1379,4
20231006,132500,73953995,1379,1379,1379,1379,4
20231006,132400,73948479,1379,1379,1379,1379,4
20231006,132300,73942963,1379,1379,1379,1379,4
20231006,132200,73937447,1379,1379,1379,1379,4
20231006,132100,73931931,1379,1379,1379,1379,4
20231006,132000,73926415,1379,1379,1379,1379,4
20231006,131900,73920899,1379,1379,1379,1379,4
20231006,131800,73915383,1380,1380,1380,1380,4
20231006,131700,73909863,1380,1380,1380,1380,4
20231006,131600,73904343,1380,1380,1380,1380,4
20231006,131500,73898823,1380,1380,1380,1374,1005
20231006,131400,72516793,1380,1380,1380,1380,4
20231006,131300,72511273,1380,1380,1380,1380,4
20231006,131200,72505753,1380,1380,1380,1380,4
20231006,131100,72500233,1380,1380,1380,1380,4
20231006,131000,72494713,1380,1380,1380,1380,4
20231006,130900,72489193,1380,1380,1380,1380,212
20231006,130800,72196633,1380,1380,1380,1380,4
20231006,130700,72191113,1380,1380,1380,1380,4
20231006,130600,72185593,1380,1380,1380,1380,4
20231006,130500,72180073,1380,1380,1380,1380,4
20231006,130400,72174553,1380,1380,1380,1380,4
20231006,130300,72169033,1380,1380,1380,1380,4
20231006,130200,72163513,1380,1380,1380,1380,4
20231006,130100,72157993,1380,1380,1380,1380,4
20231006,130000,72152473,1380,1379,1380,1379,4
20231006,125900,72146955,1380,1380,1380,1380,4
20231006,125800,72141435,1380,1380,1380,1380,4
20231006,125700,72135915,1380,1380,1380,1380,4
20231006,125600,72130395,1380,1380,1380,1380,4
20231006,125500,72124875,1380,1380,1380,1380,4
20231006,125400,72119355,1380,1380,1380,1380,18
20231006,125300,72094515,1380,1380,1380,1380,5
20231006,125200,72087615,1380,1380,1380,1380,4
20231006,125100,72082095,1380,1380,1380,1380,4
20231006,125000,72076575,1380,1380,1380,1380,4
20231006,124900,72071055,1380,1380,1380,1380,4
20231006,124800,72065535,1380,1380,1380,1380,4
20231006,124700,72060015,1380,1380,1380,1380,4
20231006,124600,72054495,1380,1380,1380,1380,4
20231006,124500,72048975,1380,1380,1380,1380,4
20231006,124400,72043455,1380,1380,1380,1380,4
20231006,124300,72037935,1380,1380,1380,1380,4
20231006,124200,72032415,1380,1380,1380,1380,4
20231006,124100,72026895,1380,1380,1380,1380,4
20231006,124000,72021375,1380,1380,1380,1380,4
20231006,123900,72015855,1380,1380,1380,1380,4
20231006,123800,72010335,1380,1380,1380,1380,4
20231006,123700,72004815,1380,1380,1380,1380,4
20231006,123600,71999295,1380,1380,1380,1380,4
20231006,123500,71993775,1380,1380,1380,1380,346
20231006,123400,71516295,1378,1380,1380,1378,7
20231006,123300,71506641,1380,1380,1380,1380,4
20231006,123200,71501121,1380,1380,1380,1380,4
20231006,123100,71495601,1380,1380,1380,1380,4
20231006,123000,71490081,1380,1380,1380,1380,4
20231006,122900,71484561,1380,1380,1380,1380,9
20231006,122800,71472141,1380,1380,1380,1380,4
20231006,122700,71466621,1380,1380,1380,1380,4
20231006,122600,71461101,1380,1380,1380,1380,4
20231006,122500,71455581,1380,1380,1380,1380,4
20231006,122400,71450061,1380,1380,1380,1380,4
20231006,122300,71444541,1380,1380,1380,1380,576
20231006,122200,70649661,1380,1380,1380,1380,4
20231006,122100,70644141,1380,1380,1380,1380,5
20231006,122000,70637241,1380,1380,1380,1380,4
20231006,121900,70631721,1380,1380,1380,1380,4
20231006,121800,70626201,1380,1380,1380,1380,4
20231006,121700,70620681,1380,1380,1380,1380,4
20231006,121600,70615161,1380,1380,1380,1380,4
20231006,121500,70609641,1380,1380,1380,1380,5
20231006,121400,70602741,1380,1380,1380,1380,4
20231006,121300,70597221,1380,1380,1380,1380,4
20231006,121200,70591701,1380,1380,1380,1380,4
20231006,121100,70586181,1380,1380,1380,1380,4
20231006,121000,70580661,1380,1380,1380,1380,4
20231006,120900,70575141,1380,1380,1380,1380,4
20231006,120800,70569621,1380,1380,1380,1380,4
20231006,120700,70564101,1380,1380,1380,1380,4
20231006,120600,70558581,1380,1380,1380,1380,3
20231006,120500,70554441,1380,1380,1380,1380,4
20231006,120400,70548921,1380,1377,1380,1377,33
20231006,120300,70503384,1377,1380,1380,1376,386
20231006,120200,69971860,1380,1377,1380,1377,104
20231006,120100,69828640,1381,1381,1381,1381,4
20231006,120000,69823116,1381,1381,1381,1381,4
20231006,115900,69817592,1381,1381,1381,1381,4
20231006,115800,69812068,1381,1381,1381,1381,4
20231006,115700,69806544,1381,1381,1381,1381,4
20231006,115600,69801020,1381,1381,1381,1381,4
20231006,115500,69795496,1381,1381,1381,1381,4
20231006,115400,69789972,1381,1381,1381,1381,4
20231006,115300,69784448,1381,1381,1381,1376,1005
20231006,115200,68401543,1381,1381,1381,1381,5
20231006,115100,68394638,1381,1381,1381,1381,4
20231006,115000,68389114,1381,1381,1381,1381,4
20231006,114900,68383590,1381,1381,1381,1381,4
20231006,114800,68378066,1381,1381,1381,1381,4
20231006,114700,68372542,1381,1381,1381,1381,4
20231006,114600,68367018,1381,1381,1381,1381,4
20231006,114500,68361494,1381,1381,1381,1381,4
20231006,114400,68355970,1381,1381,1381,1381,4
20231006,114300,68350446,1381,1381,1381,1381,4
20231006,114200,68344922,1381,1381,1381,1381,4
20231006,114100,68339398,1381,1381,1381,1381,54
20231006,114000,68264824,1381,1381,1381,1381,4
20231006,113900,68259300,1381,1381,1381,1381,4
20231006,113800,68253776,1381,1381,1381,1381,4
20231006,113700,68248252,1381,1381,1381,1381,4
20231006,113600,68242728,1381,1381,1381,1381,4
20231006,113500,68237204,1381,1381,1381,1381,4
20231006,113400,68231680,1381,1381,1381,1381,4
20231006,113300,68226156,1381,1381,1381,1381,4
20231006,113200,68220632,1381,1381,1381,1381,4
20231006,113100,68215108,1381,1381,1381,1381,4
20231006,113000,68209584,1381,1381,1381,1381,4
20231006,112900,68204060,1381,1381,1381,1381,4
20231006,112800,68198536,1381,1381,1381,1381,4
20231006,112700,68193012,1381,1379,1381,1373,63
20231006,112600,68106267,1381,1381,1381,1381,4
20231006,112500,68100743,1381,1378,1381,1378,262
20231006,112400,67739352,1378,1375,1378,1373,4991
20231006,112300,60882294,1378,1378,1378,1378,4
20231006,112200,60876782,1378,1378,1378,1378,4
20231006,112100,60871270,1378,1378,1378,1378,4
20231006,112000,60865758,1378,1378,1378,1378,4
20231006,111900,60860246,1379,1375,1379,1375,14
20231006,111800,60840980,1379,1379,1379,1379,3
20231006,111700,60836843,1379,1379,1379,1379,4
20231006,111600,60831327,1379,1379,1379,1379,4
20231006,111500,60825811,1379,1379,1379,1379,4
20231006,111400,60820295,1379,1379,1379,1379,4
20231006,111300,60814779,1380,1380,1380,1380,4
20231006,111200,60809259,1375,1380,1380,1375,9
20231006,111100,60796864,1380,1380,1380,1380,4
20231006,111000,60791344,1380,1380,1380,1380,4
20231006,110900,60785824,1380,1376,1380,1375,712
20231006,110800,59806783,1378,1378,1378,1378,4
20231006,110700,59801271,1379,1379,1379,1379,91
20231006,110600,59675782,1379,1380,1380,1379,17
20231006,110500,59652335,1381,1381,1381,1381,4
20231006,110400,59646811,1381,1381,1381,1381,4
20231006,110300,59641287,1381,1381,1381,1381,4
20231006,110200,59635763,1381,1381,1381,1381,89
20231006,110100,59512854,1381,1381,1381,1381,4
20231006,110000,59507330,1381,1381,1381,1381,4
20231006,105900,59501806,1381,1381,1381,1381,4
20231006,105800,59496282,1381,1381,1381,1381,4
20231006,105700,59490758,1381,1381,1381,1381,4
20231006,105600,59485234,1383,1383,1383,1383,5
20231006,105500,59478319,1383,1383,1383,1383,4
20231006,105400,59472787,1383,1383,1383,1383,4
20231006,105300,59467255,1383,1383,1383,1383,4
20231006,105200,59461723,1378,1384,1384,1378,31
20231006,105100,59418933,1378,1384,1384,1378,5
20231006,105000,59412019,1384,1383,1384,1383,4
20231006,104900,59406484,1384,1384,1384,1384,4
20231006,104800,59400948,1384,1384,1384,1384,7
20231006,104700,59391260,1384,1384,1384,1384,4
20231006,104600,59385724,1384,1384,1384,1384,1764
20231006,104500,56944348,1386,1386,1386,1386,4
20231006,104400,56938804,1386,1386,1386,1386,4
20231006,104300,56933260,1386,1386,1386,1386,4
20231006,104200,56927716,1386,1386,1386,1386,4
20231006,104100,56922172,1386,1386,1386,1386,4
20231006,104000,56916628,1386,1386,1386,1386,15
20231006,103900,56895838,1386,1386,1386,1386,4
20231006,103800,56890294,1387,1387,1387,1387,4
20231006,103700,56884746,1387,1387,1387,1387,4
20231006,103600,56879198,1387,1386,1387,1386,4
20231006,103500,56873651,1387,1387,1387,1387,4
20231006,103400,56868103,1387,1387,1387,1387,4
20231006,103300,56862555,1386,1387,1387,1386,6
20231006,103200,56854235,1386,1386,1386,1386,686
20231006,103100,55903439,1386,1386,1386,1386,4
20231006,103000,55897895,1386,1386,1386,1386,3
20231006,102900,55893737,1386,1386,1386,1386,0
20231006,102800,55893737,1386,1386,1386,1386,0
20231006,102700,55893737,1386,1386,1386,1386,0
20231006,102600,55893737,1386,1386,1386,1386,0
20231006,102500,55893737,1386,1386,1386,1386,2
20231006,102400,55890965,1386,1386,1386,1386,0
20231006,102300,55890965,1386,1383,1386,1383,665
20231006,102200,54969959,1383,1384,1384,1383,257
20231006,102100,54614274,1385,1385,1385,1385,0
20231006,102000,54614274,1385,1385,1385,1385,5
20231006,101900,54607349,1385,1385,1385,1385,0
20231006,101800,54607349,1385,1385,1385,1385,0
20231006,101700,54607349,1385,1385,1385,1385,0
20231006,101600,54607349,1385,1385,1385,1385,0
20231006,101500,54607349,1385,1385,1385,1385,3
20231006,101400,54603194,1386,1386,1386,1386,0
20231006,101300,54603194,1386,1386,1386,1386,0
20231006,101200,54603194,1386,1386,1386,1386,4
20231006,101100,54597650,1386,1384,1386,1384,269
20231006,101000,54225252,1384,1384,1384,1384,1
20231006,100900,54223868,1383,1383,1383,1383,0
20231006,100800,54223868,1383,1383,1383,1383,0
20231006,100700,54223868,1383,1383,1383,1383,1219
20231006,100600,52537991,1383,1383,1383,1383,5
20231006,100500,52531076,1383,1382,1383,1382,516
20231006,100400,51817851,1382,1382,1382,1382,0
20231006,100300,51817851,1382,1380,1382,1380,25
20231006,100200,51783305,1374,1377,1377,1374,3000
20231006,100100,47660497,1380,1380,1380,1380,0
20231006,100000,47660497,1380,1380,1380,1380,0
20231006,095900,47660497,1380,1380,1380,1380,18
20231006,095800,47635657,1382,1382,1382,1382,13
20231006,095700,47617691,1382,1381,1382,1381,2
20231006,095600,47614928,1381,1381,1381,1381,39
20231006,095500,47561069,1382,1377,1382,1377,501
20231006,095400,46871187,1382,1382,1382,1382,1
20231006,095300,46869805,1381,1379,1381,1379,2221
20231006,095200,43805285,1380,1380,1380,1380,0
20231006,095100,43805285,1380,1380,1380,1380,1
20231006,095000,43803905,1376,1376,1380,1376,3319
20231006,094900,39236715,1380,1380,1380,1380,0
20231006,094800,39236715,1380,1380,1380,1380,0
20231006,094700,39236715,1380,1380,1380,1380,0
20231006,094600,39236715,1380,1379,1380,1375,757
20231006,094500,38195209,1379,1379,1379,1379,24
20231006,094400,38162113,1379,1375,1379,1375,8
20231006,094300,38151109,1379,1379,1379,1379,1
20231006,094200,38149730,1376,1379,1379,1376,200
20231006,094100,37874527,1379,1375,1379,1375,1865
20231006,094000,35310122,1379,1375,1379,1375,1527
20231006,093900,33206382,1375,1374,1375,1374,100
20231006,093800,33068961,1370,1370,1370,1370,1
20231006,093700,33067591,1370,1370,1370,1370,700
20231006,093600,32108591,1374,1374,1374,1374,0
20231006,093500,32108591,1374,1372,1374,1372,117
20231006,093400,31948011,1372,1372,1372,1372,0
20231006,093300,31948011,1372,1372,1372,1372,12
20231006,093200,31931547,1372,1372,1372,1372,2
20231006,093100,31928803,1369,1369,1369,1369,500
20231006,093000,31244303,1372,1371,1372,1371,4
20231006,092900,31238818,1369,1369,1369,1369,45
20231006,092800,31177213,1372,1372,1372,1372,0
20231006,092700,31177213,1372,1372,1372,1372,0
20231006,092600,31177213,1372,1372,1372,1372,1
20231006,092500,31175841,1370,1370,1371,1370,454
20231006,092400,30553806,1371,1371,1371,1371,0
20231006,092300,30553806,1371,1371,1371,1371,1
20231006,092200,30552435,1371,1371,1371,1371,0
20231006,092100,30552435,1371,1371,1371,1371,70
20231006,092000,30456465,1371,1371,1371,1371,31
20231006,091900,30413964,1372,1370,1372,1362,150
20231006,091800,30208819,1374,1371,1374,1362,461
20231006,091700,29578351,1374,1375,1375,1374,21
20231006,091600,29549496,1375,1372,1375,1368,957
20231006,091500,28237475,1370,1368,1370,1368,700
20231006,091400,27279660,1369,1368,1369,1368,108
20231006,091300,27131830,1368,1368,1372,1368,304
20231006,091200,26715954,1372,1370,1374,1370,7
20231006,091100,26706351,1371,1369,1371,1369,294
20231006,091000,26303332,1371,1365,1371,1365,338
20231006,090900,25841242,1368,1359,1368,1359,761
20231006,090800,24804959,1359,1354,1359,1354,1001
20231006,090700,23449600,1360,1354,1360,1354,6373
20231006,090600,14812969,1354,1354,1354,1354,41
20231006,090500,14757455,1354,1354,1354,1354,40
20231006,090400,14703295,1355,1348,1355,1344,836
20231006,090300,13575116,1348,1342,1348,1342,1399
20231006,090200,11690806,1342,1343,1350,1338,1267
20231006,090100,9989917,1342,1325,1342,1325,1783
20231006,090000,7616099,1317,1312,1330,1312,5801