stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184300,289932100,1362,1362,1362,1362,1098
20231024,184200,289932100,1362,1362,1362,1362,0
20231024,184100,289932100,1362,1362,1362,1362,0
20231024,184000,289932100,1362,1362,1362,1362,0
20231024,183900,289932100,1362,1362,1362,1362,0
20231024,183800,289932100,1362,1362,1362,1362,0
20231024,183700,289932100,1362,1362,1362,1362,0
20231024,183600,289932100,1362,1362,1362,1362,0
20231024,183500,289932100,1362,1362,1362,1362,0
20231024,183400,289932100,1362,1362,1362,1362,0
20231024,183300,289932100,1362,1362,1362,1362,0
20231024,183200,289932100,1362,1362,1362,1362,0
20231024,183100,289932100,1362,1362,1362,1362,0
20231024,183000,289932100,1362,1362,1362,1362,0
20231024,182900,289932100,1362,1362,1362,1362,0
20231024,182800,289932100,1362,1362,1362,1362,0
20231024,182700,289932100,1362,1362,1362,1362,0
20231024,182600,289932100,1362,1362,1362,1362,0
20231024,182500,289932100,1362,1362,1362,1362,0
20231024,182400,289932100,1362,1362,1362,1362,0
20231024,182300,289932100,1362,1362,1362,1362,0
20231024,182200,289932100,1362,1362,1362,1362,0
20231024,182100,289932100,1362,1362,1362,1362,0
20231024,182000,289932100,1362,1362,1362,1362,0
20231024,181900,289932100,1362,1362,1362,1362,0
20231024,181800,289932100,1362,1362,1362,1362,0
20231024,181700,289932100,1362,1362,1362,1362,0
20231024,181600,289932100,1362,1362,1362,1362,0
20231024,181500,289932100,1362,1362,1362,1362,0
20231024,181400,289932100,1362,1362,1362,1362,0
20231024,181300,289932100,1362,1362,1362,1362,1098
20231024,181200,289932100,1362,1362,1362,1362,0
20231024,181100,289932100,1362,1362,1362,1362,0
20231024,181000,289932100,1362,1362,1362,1362,0
20231024,180900,289932100,1362,1362,1362,1362,0
20231024,180800,289932100,1362,1362,1362,1362,0
20231024,180700,289932100,1362,1362,1362,1362,0
20231024,180600,289932100,1362,1362,1362,1362,0
20231024,180500,289932100,1362,1362,1362,1362,0
20231024,180400,289932100,1362,1362,1362,1362,0
20231024,180300,289932100,1362,1362,1362,1362,0
20231024,180200,289932100,1362,1362,1362,1362,0
20231024,180100,289932100,1362,1362,1362,1362,0
20231024,180000,289932100,1362,1362,1362,1362,0
20231024,175900,289932100,1362,1362,1362,1362,0
20231024,175800,289932100,1362,1362,1362,1362,0
20231024,175700,289932100,1362,1362,1362,1362,0
20231024,175600,289932100,1362,1362,1362,1362,0
20231024,175500,289932100,1362,1362,1362,1362,0
20231024,175400,289932100,1362,1362,1362,1362,0
20231024,175300,289932100,1362,1362,1362,1362,0
20231024,175200,289932100,1362,1362,1362,1362,0
20231024,175100,289932100,1362,1362,1362,1362,0
20231024,175000,289932100,1362,1362,1362,1362,0
20231024,174900,289932100,1362,1362,1362,1362,0
20231024,174800,289932100,1362,1362,1362,1362,0
20231024,174700,289932100,1362,1362,1362,1362,0
20231024,174600,289932100,1362,1362,1362,1362,0
20231024,174500,289932100,1362,1362,1362,1362,0
20231024,174400,289932100,1362,1362,1362,1362,0
20231024,174300,289932100,1362,1362,1362,1362,1098
20231024,174200,289932100,1362,1362,1362,1362,0
20231024,174100,289932100,1362,1362,1362,1362,0
20231024,174000,289932100,1362,1362,1362,1362,0
20231024,173900,289932100,1362,1362,1362,1362,0
20231024,173800,289932100,1362,1362,1362,1362,0
20231024,173700,289932100,1362,1362,1362,1362,0
20231024,173600,289932100,1362,1362,1362,1362,0
20231024,173500,289932100,1362,1362,1362,1362,0
20231024,173400,289932100,1362,1362,1362,1362,0
20231024,173300,289932100,1362,1362,1362,1362,0
20231024,173200,289932100,1362,1362,1362,1362,0
20231024,173100,289932100,1362,1362,1362,1362,0
20231024,173000,289932100,1362,1362,1362,1362,0
20231024,172900,289932100,1362,1362,1362,1362,0
20231024,172800,289932100,1362,1362,1362,1362,0
20231024,172700,289932100,1362,1362,1362,1362,0
20231024,172600,289932100,1362,1362,1362,1362,0
20231024,172500,289932100,1362,1362,1362,1362,0
20231024,172400,289932100,1362,1362,1362,1362,0
20231024,172300,289932100,1362,1362,1362,1362,0
20231024,172200,289932100,1362,1362,1362,1362,0
20231024,172100,289932100,1362,1362,1362,1362,0
20231024,172000,289932100,1362,1362,1362,1362,0
20231024,171900,289932100,1362,1362,1362,1362,0
20231024,171800,289932100,1362,1362,1362,1362,0
20231024,171700,289932100,1362,1362,1362,1362,0
20231024,171600,289932100,1362,1362,1362,1362,0
20231024,171500,289932100,1362,1362,1362,1362,0
20231024,171400,289932100,1362,1362,1362,1362,0
20231024,171300,289932100,1362,1362,1362,1362,1098
20231024,171200,289932100,1362,1362,1362,1362,0
20231024,171100,289932100,1362,1362,1362,1362,0
20231024,171000,289932100,1362,1362,1362,1362,0
20231024,170900,289932100,1362,1362,1362,1362,0
20231024,170800,289932100,1362,1362,1362,1362,0
20231024,170700,289932100,1362,1362,1362,1362,0
20231024,170600,289932100,1362,1362,1362,1362,0
20231024,170500,289932100,1362,1362,1362,1362,0
20231024,170400,289932100,1362,1362,1362,1362,0
20231024,170300,289932100,1362,1362,1362,1362,0
20231024,170200,289932100,1362,1362,1362,1362,0
20231024,170100,289932100,1362,1362,1362,1362,0
20231024,170000,289932100,1362,1362,1362,1362,0
20231024,165900,289932100,1362,1362,1362,1362,0
20231024,165800,289932100,1362,1362,1362,1362,0
20231024,165700,289932100,1362,1362,1362,1362,0
20231024,165600,289932100,1362,1362,1362,1362,0
20231024,165500,289932100,1362,1362,1362,1362,0
20231024,165400,289932100,1362,1362,1362,1362,0
20231024,165300,289932100,1362,1362,1362,1362,0
20231024,165200,289932100,1362,1362,1362,1362,0
20231024,165100,289932100,1362,1362,1362,1362,0
20231024,165000,289932100,1362,1362,1362,1362,0
20231024,164900,289932100,1362,1362,1362,1362,0
20231024,164800,289932100,1362,1362,1362,1362,0
20231024,164700,289932100,1362,1362,1362,1362,0
20231024,164600,289932100,1362,1362,1362,1362,0
20231024,164500,289932100,1362,1362,1362,1362,0
20231024,164400,289932100,1362,1362,1362,1362,0
20231024,164300,289932100,1362,1362,1362,1362,1098
20231024,164200,289932100,1362,1362,1362,1362,0
20231024,164100,289932100,1362,1362,1362,1362,0
20231024,164000,289932100,1362,1362,1362,1362,0
20231024,163900,289932100,1362,1362,1362,1362,0
20231024,163800,289932100,1362,1362,1362,1362,0
20231024,163700,289932100,1362,1362,1362,1362,0
20231024,163600,289932100,1362,1362,1362,1362,0
20231024,163500,289932100,1362,1362,1362,1362,0
20231024,163400,289932100,1362,1362,1362,1362,0
20231024,163300,289932100,1362,1362,1362,1362,0
20231024,163200,289932100,1362,1362,1362,1362,0
20231024,163100,289932100,1362,1362,1362,1362,0
20231024,163000,289932100,1362,1362,1362,1362,0
20231024,162900,289932100,1362,1362,1362,1362,0
20231024,162800,289932100,1362,1362,1362,1362,0
20231024,162700,289932100,1362,1362,1362,1362,0
20231024,162600,289932100,1362,1362,1362,1362,0
20231024,162500,289932100,1362,1362,1362,1362,0
20231024,162400,289932100,1362,1362,1362,1362,0
20231024,162300,289932100,1362,1362,1362,1362,0
20231024,162200,289932100,1362,1362,1362,1362,0
20231024,162100,289932100,1362,1362,1362,1362,0
20231024,162000,289932100,1362,1362,1362,1362,0
20231024,161900,289932100,1362,1362,1362,1362,0
20231024,161800,289932100,1362,1362,1362,1362,0
20231024,161700,289932100,1362,1362,1362,1362,0
20231024,161600,289932100,1362,1362,1362,1362,0
20231024,161500,289932100,1362,1362,1362,1362,0
20231024,161400,289932100,1362,1362,1362,1362,0
20231024,161300,289932100,1362,1362,1362,1362,1098
20231024,161200,289932100,1362,1362,1362,1362,0
20231024,161100,289932100,1362,1362,1362,1362,0
20231024,161000,289932100,1362,1362,1362,1362,0
20231024,160900,289932100,1362,1362,1362,1362,0
20231024,160800,289932100,1362,1362,1362,1362,0
20231024,160700,289932100,1362,1362,1362,1362,0
20231024,160600,289932100,1362,1362,1362,1362,0
20231024,160500,289932100,1362,1362,1362,1362,0
20231024,160400,289932100,1362,1362,1362,1362,0
20231024,160300,289932100,1362,1362,1362,1362,0
20231024,160200,289932100,1362,1362,1362,1362,0
20231024,160100,289932100,1362,1362,1362,1362,0
20231024,160000,289932100,1362,1362,1362,1362,0
20231024,155900,289932100,1362,1362,1362,1362,0
20231024,155800,289932100,1362,1362,1362,1362,0
20231024,155700,289932100,1362,1362,1362,1362,0
20231024,155600,289932100,1362,1362,1362,1362,0
20231024,155500,289932100,1362,1362,1362,1362,0
20231024,155400,289932100,1362,1362,1362,1362,0
20231024,155300,289932100,1362,1362,1362,1362,0
20231024,155200,289932100,1362,1362,1362,1362,0
20231024,155100,289932100,1362,1362,1362,1362,0
20231024,155000,289932100,1362,1362,1362,1362,0
20231024,154900,289932100,1362,1362,1362,1362,0
20231024,154800,289932100,1362,1362,1362,1362,0
20231024,154700,289932100,1362,1362,1362,1362,0
20231024,154600,289932100,1362,1362,1362,1362,0
20231024,154500,289932100,1362,1362,1362,1362,0
20231024,154400,289932100,1362,1362,1362,1362,0
20231024,154300,289932100,1362,1362,1362,1362,1098
20231024,154200,289932100,1362,1362,1362,1362,0
20231024,154100,289932100,1362,1362,1362,1362,0
20231024,154000,289932100,1362,1362,1362,1362,0
20231024,153900,289932100,1362,1362,1362,1362,0
20231024,153800,289932100,1362,1362,1362,1362,0
20231024,153700,289932100,1362,1362,1362,1362,0
20231024,153600,289932100,1362,1362,1362,1362,0
20231024,153500,289932100,1362,1362,1362,1362,0
20231024,153400,289932100,1362,1362,1362,1362,0
20231024,153300,289932100,1362,1362,1362,1362,0
20231024,153200,289932100,1362,1362,1362,1362,0
20231024,153100,289932100,1362,1362,1362,1362,0
20231024,153000,289932100,1362,1362,1362,1362,1098
20231024,152900,288436624,1350,1350,1350,1350,0
20231024,152800,288436624,1350,1350,1350,1350,0
20231024,152700,288436624,1350,1350,1350,1350,0
20231024,152600,288436624,1350,1350,1350,1350,0
20231024,152500,288436624,1350,1350,1350,1350,0
20231024,152400,288436624,1350,1350,1350,1350,0
20231024,152300,288436624,1350,1350,1350,1350,0
20231024,152200,288436624,1350,1350,1350,1350,0
20231024,152100,288436624,1350,1350,1350,1350,0
20231024,152000,288436624,1350,1350,1350,1350,0
20231024,151900,288436624,1350,1356,1363,1334,1170
20231024,151800,286864829,1365,1365,1365,1365,0
20231024,151700,286864829,1365,1365,1365,1365,0
20231024,151600,286864829,1365,1365,1365,1365,0
20231024,151500,286864829,1365,1365,1365,1365,473
20231024,151400,286219184,1365,1364,1365,1364,50
20231024,151300,286150981,1364,1362,1364,1362,1014
20231024,151200,284768983,1362,1362,1362,1362,50
20231024,151100,284700883,1362,1362,1362,1362,4
20231024,151000,284695435,1362,1362,1362,1362,0
20231024,150900,284695435,1362,1355,1362,1354,3155
20231024,150800,280420363,1354,1352,1354,1352,1637
20231024,150700,278204470,1352,1352,1352,1352,1
20231024,150600,278203118,1353,1353,1353,1353,0
20231024,150500,278203118,1353,1353,1353,1353,0
20231024,150400,278203118,1353,1353,1353,1353,0
20231024,150300,278203118,1353,1352,1353,1352,100
20231024,150200,278067917,1352,1352,1352,1352,1
20231024,150100,278066565,1353,1353,1353,1353,1
20231024,150000,278065212,1353,1353,1353,1353,1
20231024,145900,278063859,1353,1353,1353,1353,5
20231024,145800,278057094,1354,1354,1354,1354,0
20231024,145700,278057094,1354,1354,1354,1354,5
20231024,145600,278050324,1354,1354,1354,1354,50
20231024,145500,277982624,1354,1354,1354,1354,0
20231024,145400,277982624,1354,1350,1354,1350,244
20231024,145300,277652976,1348,1338,1348,1332,12383
20231024,145200,260989694,1338,1337,1346,1332,19228
20231024,145100,235367915,1349,1342,1352,1337,7183
20231024,145000,225754241,1352,1355,1355,1338,4629
20231024,144900,219541095,1354,1356,1356,1337,2232
20231024,144800,216546971,1356,1356,1356,1356,0
20231024,144700,216546971,1356,1356,1356,1356,0
20231024,144600,216546971,1356,1356,1356,1356,0
20231024,144500,216546971,1356,1353,1356,1353,143
20231024,144400,216353348,1353,1353,1353,1353,0
20231024,144300,216353348,1353,1353,1353,1353,0
20231024,144200,216353348,1353,1350,1353,1340,16078
20231024,144100,194805295,1350,1350,1350,1350,370
20231024,144000,194305795,1350,1350,1350,1350,0
20231024,143900,194305795,1350,1350,1350,1350,2
20231024,143800,194303095,1353,1353,1353,1353,0
20231024,143700,194303095,1353,1353,1353,1353,1
20231024,143600,194301742,1356,1356,1356,1356,1
20231024,143500,194300386,1356,1356,1356,1356,1
20231024,143400,194299030,1356,1356,1356,1356,3
20231024,143300,194294962,1356,1356,1356,1356,1
20231024,143200,194293606,1359,1359,1359,1359,1
20231024,143100,194292247,1364,1364,1364,1364,0
20231024,143000,194292247,1364,1364,1364,1364,0
20231024,142900,194292247,1364,1360,1364,1360,125
20231024,142800,194122243,1360,1361,1361,1360,3791
20231024,142700,188966089,1368,1368,1368,1368,0
20231024,142600,188966089,1368,1368,1368,1368,0
20231024,142500,188966089,1368,1367,1368,1367,450
20231024,142400,188350861,1369,1363,1369,1360,747
20231024,142300,187334783,1370,1370,1370,1370,0
20231024,142200,187334783,1370,1368,1370,1368,506
20231024,142100,186642114,1363,1363,1363,1363,0
20231024,142000,186642114,1363,1363,1363,1363,0
20231024,141900,186642114,1363,1363,1363,1363,0
20231024,141800,186642114,1363,1363,1363,1363,111
20231024,141700,186490821,1374,1360,1374,1360,2167
20231024,141600,183538884,1360,1357,1360,1357,414
20231024,141500,182976748,1360,1356,1360,1356,700
20231024,141400,182026943,1357,1357,1357,1357,0
20231024,141300,182026943,1357,1357,1357,1357,0
20231024,141200,182026943,1357,1357,1357,1357,0
20231024,141100,182026943,1357,1346,1357,1346,1567
20231024,141000,179910606,1346,1350,1352,1346,249
20231024,140900,179575172,1350,1350,1351,1350,1336
20231024,140800,177771383,1351,1350,1351,1350,3
20231024,140700,177767332,1350,1350,1350,1350,633
20231024,140600,176912782,1353,1351,1353,1351,3
20231024,140500,176908726,1353,1353,1353,1353,0
20231024,140400,176908726,1353,1347,1353,1347,2520
20231024,140300,173507491,1347,1347,1347,1347,187
20231024,140200,173255602,1347,1347,1347,1347,0
20231024,140100,173255602,1347,1347,1347,1347,0
20231024,140000,173255602,1347,1347,1347,1347,0
20231024,135900,173255602,1347,1347,1347,1347,0
20231024,135800,173255602,1347,1347,1347,1347,1
20231024,135700,173254255,1347,1347,1347,1347,0
20231024,135600,173254255,1347,1344,1347,1344,302
20231024,135500,172848364,1347,1345,1347,1345,112
20231024,135400,172697722,1344,1344,1344,1344,0
20231024,135300,172697722,1344,1344,1344,1344,111
20231024,135200,172548538,1344,1344,1344,1344,0
20231024,135100,172548538,1344,1344,1344,1344,20
20231024,135000,172521658,1344,1344,1344,1344,0
20231024,134900,172521658,1344,1344,1344,1344,0
20231024,134800,172521658,1344,1344,1344,1344,0
20231024,134700,172521658,1344,1344,1344,1344,0
20231024,134600,172521658,1344,1344,1344,1344,0
20231024,134500,172521658,1344,1345,1345,1344,2
20231024,134400,172518969,1345,1345,1345,1343,7
20231024,134300,172509556,1345,1344,1345,1342,27
20231024,134200,172473310,1345,1343,1345,1343,2
20231024,134100,172470622,1341,1339,1341,1339,1911
20231024,134000,169910658,1338,1338,1338,1338,40
20231024,133900,169857138,1338,1338,1338,1338,1
20231024,133800,169855800,1338,1338,1338,1338,2
20231024,133700,169853124,1338,1338,1338,1338,0
20231024,133600,169853124,1338,1338,1338,1338,60
20231024,133500,169772844,1338,1338,1338,1338,1
20231024,133400,169771506,1338,1338,1338,1338,0
20231024,133300,169771506,1338,1338,1338,1338,0
20231024,133200,169771506,1338,1338,1338,1338,0
20231024,133100,169771506,1338,1338,1338,1338,0
20231024,133000,169771506,1338,1338,1338,1338,0
20231024,132900,169771506,1338,1338,1338,1338,0
20231024,132800,169771506,1338,1335,1338,1335,3
20231024,132700,169767496,1322,1334,1334,1322,1000
20231024,132600,168436520,1339,1339,1339,1339,1
20231024,132500,168435181,1339,1339,1339,1339,0
20231024,132400,168435181,1339,1339,1339,1339,1
20231024,132300,168433842,1339,1339,1339,1339,10
20231024,132200,168420452,1340,1340,1340,1340,0
20231024,132100,168420452,1340,1340,1340,1340,0
20231024,132000,168420452,1340,1340,1340,1340,0
20231024,131900,168420452,1340,1340,1340,1340,1
20231024,131800,168419112,1340,1340,1340,1340,0
20231024,131700,168419112,1340,1339,1340,1339,747
20231024,131600,167418232,1340,1340,1340,1340,0
20231024,131500,167418232,1340,1340,1340,1340,702
20231024,131400,166477552,1340,1340,1340,1340,0
20231024,131300,166477552,1340,1340,1340,1340,1
20231024,131200,166476212,1340,1340,1340,1340,1
20231024,131100,166474872,1340,1340,1340,1340,1
20231024,131000,166473532,1340,1340,1340,1340,35
20231024,130900,166426632,1340,1340,1340,1340,0
20231024,130800,166426632,1340,1334,1340,1334,936
20231024,130700,165177196,1334,1334,1334,1334,0
20231024,130600,165177196,1334,1334,1334,1334,1
20231024,130500,165175862,1333,1333,1333,1333,50
20231024,130400,165109212,1333,1330,1333,1330,3135
20231024,130300,160932955,1330,1330,1330,1330,39
20231024,130200,160881085,1330,1329,1330,1329,6
20231024,130100,160873110,1328,1329,1330,1328,119
20231024,130000,160714959,1329,1329,1329,1329,0
20231024,125900,160714959,1329,1329,1329,1329,0
20231024,125800,160714959,1329,1329,1329,1329,3
20231024,125700,160710972,1329,1329,1329,1329,1000
20231024,125600,159381972,1329,1329,1329,1329,1
20231024,125500,159380643,1329,1329,1329,1329,0
20231024,125400,159380643,1329,1329,1329,1329,1
20231024,125300,159379314,1328,1328,1328,1328,1207
20231024,125200,157776418,1328,1328,1328,1328,0
20231024,125100,157776418,1328,1328,1328,1328,3
20231024,125000,157772434,1328,1328,1328,1328,0
20231024,124900,157772434,1328,1328,1328,1328,7
20231024,124800,157763138,1328,1328,1328,1328,1
20231024,124700,157761810,1329,1329,1329,1329,1
20231024,124600,157760481,1327,1328,1328,1327,406
20231024,124500,157221314,1328,1328,1328,1328,12
20231024,124400,157205378,1328,1328,1328,1328,0
20231024,124300,157205378,1328,1328,1328,1328,0
20231024,124200,157205378,1328,1328,1328,1328,0
20231024,124100,157205378,1328,1328,1328,1328,0
20231024,124000,157205378,1328,1328,1328,1328,0
20231024,123900,157205378,1328,1329,1329,1328,3
20231024,123800,157201392,1327,1328,1328,1327,401
20231024,123700,156668865,1328,1328,1328,1328,0
20231024,123600,156668865,1328,1328,1328,1328,0
20231024,123500,156668865,1328,1328,1328,1328,0
20231024,123400,156668865,1328,1328,1328,1328,0
20231024,123300,156668865,1328,1328,1328,1328,0
20231024,123200,156668865,1328,1328,1328,1328,0
20231024,123100,156668865,1328,1328,1328,1328,0
20231024,123000,156668865,1328,1328,1328,1328,1
20231024,122900,156667537,1328,1328,1328,1328,3
20231024,122800,156663553,1329,1329,1329,1329,0
20231024,122700,156663553,1329,1329,1329,1329,0
20231024,122600,156663553,1329,1329,1329,1329,0
20231024,122500,156663553,1329,1328,1329,1328,581
20231024,122400,155891406,1328,1324,1328,1324,553
20231024,122300,155158723,1324,1319,1325,1319,87
20231024,122200,155043866,1318,1318,1318,1318,1619
20231024,122100,152910024,1318,1318,1318,1318,0
20231024,122000,152910024,1318,1317,1318,1317,143
20231024,121900,152721593,1317,1317,1317,1317,100
20231024,121800,152589893,1317,1316,1317,1312,38
20231024,121700,152540028,1317,1317,1317,1317,0
20231024,121600,152540028,1317,1317,1317,1317,0
20231024,121500,152540028,1317,1317,1317,1317,0
20231024,121400,152540028,1317,1317,1317,1317,0
20231024,121300,152540028,1317,1313,1317,1312,11
20231024,121200,152525590,1317,1317,1317,1317,0
20231024,121100,152525590,1317,1317,1317,1317,2
20231024,121000,152522956,1317,1317,1317,1317,76
20231024,120900,152422864,1317,1317,1317,1317,0
20231024,120800,152422864,1317,1317,1317,1317,1
20231024,120700,152421547,1317,1317,1317,1317,176
20231024,120600,152189755,1317,1317,1317,1317,0
20231024,120500,152189755,1317,1317,1317,1317,1
20231024,120400,152188438,1317,1317,1317,1317,0
20231024,120300,152188438,1317,1317,1317,1317,0
20231024,120200,152188438,1317,1317,1317,1317,0
20231024,120100,152188438,1317,1317,1317,1317,2
20231024,120000,152185804,1317,1317,1317,1313,104
20231024,115900,152049236,1317,1314,1317,1314,215
20231024,115800,151766720,1315,1316,1316,1315,326
20231024,115700,151337864,1317,1317,1318,1317,1205
20231024,115600,149750605,1317,1317,1317,1317,0
20231024,115500,149750605,1317,1311,1317,1311,7171
20231024,115400,140335086,1310,1310,1310,1310,889
20231024,115300,139170496,1310,1310,1310,1310,1
20231024,115200,139169186,1310,1310,1310,1310,5
20231024,115100,139162636,1310,1308,1310,1308,115
20231024,115000,139012000,1303,1303,1303,1303,50
20231024,114900,138946850,1309,1309,1309,1309,10
20231024,114800,138933760,1309,1309,1309,1309,39
20231024,114700,138882709,1309,1309,1309,1309,0
20231024,114600,138882709,1309,1309,1309,1309,2
20231024,114500,138880091,1309,1309,1309,1309,2
20231024,114400,138877473,1309,1309,1309,1309,0
20231024,114300,138877473,1309,1309,1309,1309,2
20231024,114200,138874855,1309,1309,1309,1309,0
20231024,114100,138874855,1309,1309,1309,1309,2
20231024,114000,138872237,1310,1310,1310,1310,0
20231024,113900,138872237,1310,1310,1310,1310,0
20231024,113800,138872237,1310,1310,1310,1310,3
20231024,113700,138868307,1311,1311,1311,1300,4777
20231024,113600,132657990,1311,1311,1311,1311,10
20231024,113500,132644880,1311,1311,1311,1311,1
20231024,113400,132643569,1300,1312,1312,1300,8251
20231024,113300,121914026,1312,1312,1312,1312,0
20231024,113200,121914026,1312,1311,1312,1311,4
20231024,113100,121908781,1311,1300,1311,1300,3537
20231024,113000,117310659,1300,1311,1311,1300,6500
20231024,112900,108859697,1311,1311,1311,1311,12
20231024,112800,108843965,1311,1303,1311,1300,2001
20231024,112700,106241149,1313,1313,1313,1313,0
20231024,112600,106241149,1313,1313,1313,1313,0
20231024,112500,106241149,1313,1313,1313,1313,0
20231024,112400,106241149,1313,1313,1313,1313,4
20231024,112300,106235897,1301,1301,1301,1301,486
20231024,112200,105603611,1313,1313,1313,1313,3
20231024,112100,105599672,1313,1318,1318,1300,4043
20231024,112000,100337781,1318,1318,1318,1318,0
20231024,111900,100337781,1318,1318,1318,1313,7
20231024,111800,100328564,1318,1318,1318,1318,1
20231024,111700,100327246,1318,1318,1318,1318,0
20231024,111600,100327246,1318,1318,1318,1318,2
20231024,111500,100324610,1318,1318,1318,1318,0
20231024,111400,100324610,1318,1318,1318,1318,0
20231024,111300,100324610,1318,1319,1319,1318,222
20231024,111200,100031984,1319,1319,1319,1319,0
20231024,111100,100031984,1319,1319,1319,1319,116
20231024,111000,99878980,1319,1319,1319,1319,59
20231024,110900,99801159,1319,1319,1319,1319,0
20231024,110800,99801159,1319,1319,1319,1319,0
20231024,110700,99801159,1319,1319,1319,1319,10
20231024,110600,99787969,1319,1319,1319,1319,6
20231024,110500,99780055,1319,1319,1319,1319,3
20231024,110400,99776098,1319,1319,1319,1319,100
20231024,110300,99644198,1319,1319,1319,1319,0
20231024,110200,99644198,1319,1319,1319,1319,523
20231024,110100,98954361,1330,1330,1330,1330,0
20231024,110000,98954361,1330,1330,1330,1330,0
20231024,105900,98954361,1330,1330,1330,1330,1
20231024,105800,98953031,1330,1330,1330,1330,1
20231024,105700,98951701,1333,1333,1333,1333,0
20231024,105600,98951701,1333,1333,1333,1333,0
20231024,105500,98951701,1333,1333,1333,1333,0
20231024,105400,98951701,1333,1333,1333,1333,0
20231024,105300,98951701,1333,1333,1333,1333,0
20231024,105200,98951701,1333,1333,1333,1333,0
20231024,105100,98951701,1333,1333,1333,1333,0
20231024,105000,98951701,1333,1332,1333,1332,40
20231024,104900,98898391,1333,1333,1333,1333,0
20231024,104800,98898391,1333,1333,1333,1333,0
20231024,104700,98898391,1333,1321,1333,1321,106
20231024,104600,98757175,1319,1330,1332,1306,188
20231024,104500,98509867,1333,1333,1333,1333,0
20231024,104400,98509867,1333,1333,1333,1333,0
20231024,104300,98509867,1333,1333,1333,1333,0
20231024,104200,98509867,1333,1332,1333,1332,112
20231024,104100,98360611,1332,1332,1332,1332,0
20231024,104000,98360611,1332,1332,1332,1332,2
20231024,103900,98357947,1333,1306,1333,1306,198
20231024,103800,98098855,1306,1305,1306,1305,482
20231024,103700,97469828,1305,1305,1305,1305,3
20231024,103600,97465913,1305,1305,1305,1305,2
20231024,103500,97463303,1300,1302,1302,1300,790
20231024,103400,96435588,1302,1302,1302,1302,71
20231024,103300,96343146,1304,1305,1305,1304,23
20231024,103200,96313153,1304,1304,1304,1304,0
20231024,103100,96313153,1304,1304,1304,1304,62
20231024,103000,96232305,1300,1300,1300,1300,0
20231024,102900,96232305,1300,1304,1304,1300,900
20231024,102800,95062105,1300,1308,1308,1300,4794
20231024,102700,88823805,1308,1307,1308,1300,4017
20231024,102600,83593810,1308,1309,1309,1308,45
20231024,102500,83534940,1311,1310,1311,1310,118
20231024,102400,83380350,1310,1312,1312,1310,1786
20231024,102300,81040670,1313,1320,1320,1311,16999
20231024,102200,58671100,1321,1321,1321,1321,0
20231024,102100,58671100,1321,1324,1324,1320,5560
20231024,102000,51319289,1324,1324,1324,1324,0
20231024,101900,51319289,1324,1325,1325,1324,3164
20231024,101800,47129103,1326,1326,1326,1326,669
20231024,101700,46242009,1334,1334,1334,1334,4
20231024,101600,46236673,1328,1328,1328,1328,1
20231024,101500,46235345,1335,1329,1335,1328,401
20231024,101400,45702710,1335,1335,1335,1335,0
20231024,101300,45702710,1335,1335,1335,1335,0
20231024,101200,45702710,1335,1335,1335,1335,0
20231024,101100,45702710,1335,1335,1335,1335,0
20231024,101000,45702710,1335,1335,1335,1335,10
20231024,100900,45689360,1335,1335,1335,1335,0
20231024,100800,45689360,1335,1335,1335,1335,0
20231024,100700,45689360,1335,1335,1335,1335,0
20231024,100600,45689360,1335,1335,1335,1335,0
20231024,100500,45689360,1335,1335,1335,1327,211
20231024,100400,45409347,1327,1327,1327,1327,100
20231024,100300,45276647,1335,1335,1335,1335,1
20231024,100200,45275312,1327,1327,1327,1327,0
20231024,100100,45275312,1327,1328,1328,1327,422
20231024,100000,44715162,1335,1335,1335,1335,0
20231024,095900,44715162,1335,1335,1335,1335,0
20231024,095800,44715162,1335,1335,1335,1335,0
20231024,095700,44715162,1335,1335,1335,1335,2
20231024,095600,44712492,1335,1335,1335,1335,0
20231024,095500,44712492,1335,1335,1335,1335,1
20231024,095400,44711157,1335,1335,1335,1335,0
20231024,095300,44711157,1335,1335,1335,1335,1
20231024,095200,44709822,1335,1335,1335,1335,1
20231024,095100,44708487,1335,1335,1335,1335,1
20231024,095000,44707152,1335,1335,1335,1335,0
20231024,094900,44707152,1335,1335,1335,1335,0
20231024,094800,44707152,1335,1335,1335,1335,0
20231024,094700,44707152,1335,1335,1335,1335,2
20231024,094600,44704482,1335,1335,1335,1335,2
20231024,094500,44701812,1335,1334,1335,1334,128
20231024,094400,44531059,1334,1334,1334,1334,1
20231024,094300,44529725,1327,1329,1329,1327,304
20231024,094200,44125987,1338,1338,1338,1338,102
20231024,094100,43989511,1338,1338,1338,1338,1
20231024,094000,43988173,1338,1334,1338,1330,6253
20231024,093900,35664211,1342,1342,1342,1342,0
20231024,093800,35664211,1342,1342,1342,1342,1
20231024,093700,35662869,1333,1333,1333,1333,0
20231024,093600,35662869,1333,1333,1333,1333,0
20231024,093500,35662869,1333,1339,1339,1333,500
20231024,093400,34996002,1348,1348,1348,1348,1
20231024,093300,34994654,1348,1347,1348,1347,88
20231024,093200,34876031,1348,1348,1348,1348,10
20231024,093100,34862551,1348,1348,1348,1348,0
20231024,093000,34862551,1348,1348,1348,1348,0
20231024,092900,34862551,1348,1339,1348,1339,15
20231024,092800,34842457,1348,1348,1348,1348,0
20231024,092700,34842457,1348,1348,1348,1348,0
20231024,092600,34842457,1348,1339,1348,1339,501
20231024,092500,34171609,1349,1349,1349,1349,0
20231024,092400,34171609,1349,1350,1350,1347,353
20231024,092300,33695156,1350,1347,1350,1347,1714
20231024,092200,31385429,1347,1347,1347,1347,14
20231024,092100,31366571,1347,1344,1347,1336,2646
20231024,092000,27808091,1345,1334,1345,1334,6389
20231024,091900,19248950,1334,1334,1334,1334,10
20231024,091800,19235610,1334,1335,1335,1334,6
20231024,091700,19227605,1335,1335,1335,1335,1
20231024,091600,19226270,1335,1332,1335,1332,4641
20231024,091500,13044409,1332,1332,1332,1332,413
20231024,091400,12494293,1332,1332,1332,1332,2
20231024,091300,12491629,1332,1332,1332,1332,946
20231024,091200,11231557,1332,1332,1332,1332,0
20231024,091100,11231557,1332,1332,1332,1332,0
20231024,091000,11231557,1332,1332,1332,1332,0
20231024,090900,11231557,1332,1332,1332,1330,503
20231024,090800,10562561,1332,1332,1332,1332,1
20231024,090700,10561229,1332,1332,1332,1332,2
20231024,090600,10558565,1332,1332,1332,1332,104
20231024,090500,10420037,1333,1333,1333,1333,0
20231024,090400,10420037,1333,1333,1333,1333,1
20231024,090300,10418704,1333,1333,1333,1333,29
20231024,090200,10380047,1333,1333,1333,1333,10
20231024,090100,10366717,1333,1332,1333,1332,1501
20231024,090000,8367382,1332,1325,1332,1325,6315