stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185300,24647759133,1710,1710,1710,1710,99839
20231020,185200,24647759133,1710,1710,1710,1710,0
20231020,185100,24647759133,1710,1710,1710,1710,0
20231020,185000,24647759133,1710,1710,1710,1710,0
20231020,184900,24647759133,1710,1710,1710,1710,0
20231020,184800,24647759133,1710,1710,1710,1710,0
20231020,184700,24647759133,1710,1710,1710,1710,0
20231020,184600,24647759133,1710,1710,1710,1710,0
20231020,184500,24647759133,1710,1710,1710,1710,0
20231020,184400,24647759133,1710,1710,1710,1710,0
20231020,184300,24647759133,1710,1710,1710,1710,0
20231020,184200,24647759133,1710,1710,1710,1710,0
20231020,184100,24647759133,1710,1710,1710,1710,0
20231020,184000,24647759133,1710,1710,1710,1710,0
20231020,183900,24647759133,1710,1710,1710,1710,0
20231020,183800,24647759133,1710,1710,1710,1710,0
20231020,183700,24647759133,1710,1710,1710,1710,0
20231020,183600,24647759133,1710,1710,1710,1710,0
20231020,183500,24647759133,1710,1710,1710,1710,0
20231020,183400,24647759133,1710,1710,1710,1710,0
20231020,183300,24647759133,1710,1710,1710,1710,0
20231020,183200,24647759133,1710,1710,1710,1710,0
20231020,183100,24647759133,1710,1710,1710,1710,0
20231020,183000,24647759133,1710,1710,1710,1710,0
20231020,182900,24647759133,1710,1710,1710,1710,0
20231020,182800,24647759133,1710,1710,1710,1710,0
20231020,182700,24647759133,1710,1710,1710,1710,0
20231020,182600,24647759133,1710,1710,1710,1710,0
20231020,182500,24647759133,1710,1710,1710,1710,0
20231020,182400,24647759133,1710,1710,1710,1710,0
20231020,182300,24647759133,1710,1710,1710,1710,99839
20231020,182200,24647759133,1710,1710,1710,1710,0
20231020,182100,24647759133,1710,1710,1710,1710,0
20231020,182000,24647759133,1710,1710,1710,1710,0
20231020,181900,24647759133,1710,1710,1710,1710,0
20231020,181800,24647759133,1710,1710,1710,1710,0
20231020,181700,24647759133,1710,1710,1710,1710,0
20231020,181600,24647759133,1710,1710,1710,1710,0
20231020,181500,24647759133,1710,1710,1710,1710,0
20231020,181400,24647759133,1710,1710,1710,1710,0
20231020,181300,24647759133,1710,1710,1710,1710,0
20231020,181200,24647759133,1710,1710,1710,1710,0
20231020,181100,24647759133,1710,1710,1710,1710,0
20231020,181000,24647759133,1710,1710,1710,1710,0
20231020,180900,24647759133,1710,1710,1710,1710,0
20231020,180800,24647759133,1710,1710,1710,1710,0
20231020,180700,24647759133,1710,1710,1710,1710,0
20231020,180600,24647759133,1710,1710,1710,1710,0
20231020,180500,24647759133,1710,1710,1710,1710,0
20231020,180400,24647759133,1710,1710,1710,1710,0
20231020,180300,24647759133,1710,1710,1710,1710,0
20231020,180200,24647759133,1710,1710,1710,1710,0
20231020,180100,24647759133,1710,1710,1710,1710,0
20231020,180000,24647759133,1710,1710,1710,1710,0
20231020,175900,24647759133,1710,1710,1710,1710,0
20231020,175800,24647759133,1710,1710,1710,1710,0
20231020,175700,24647759133,1710,1710,1710,1710,0
20231020,175600,24647759133,1710,1710,1710,1710,0
20231020,175500,24647759133,1710,1710,1710,1710,0
20231020,175400,24647759133,1710,1710,1710,1710,0
20231020,175300,24647759133,1710,1710,1710,1710,99839
20231020,175200,24647759133,1710,1710,1710,1710,0
20231020,175100,24647759133,1710,1710,1710,1710,0
20231020,175000,24647759133,1710,1710,1710,1710,0
20231020,174900,24647759133,1710,1710,1710,1710,0
20231020,174800,24647759133,1710,1710,1710,1710,0
20231020,174700,24647759133,1710,1710,1710,1710,0
20231020,174600,24647759133,1710,1710,1710,1710,0
20231020,174500,24647759133,1710,1710,1710,1710,0
20231020,174400,24647759133,1710,1710,1710,1710,0
20231020,174300,24647759133,1710,1710,1710,1710,0
20231020,174200,24647759133,1710,1710,1710,1710,0
20231020,174100,24647759133,1710,1710,1710,1710,0
20231020,174000,24647759133,1710,1710,1710,1710,0
20231020,173900,24647759133,1710,1710,1710,1710,0
20231020,173800,24647759133,1710,1710,1710,1710,0
20231020,173700,24647759133,1710,1710,1710,1710,0
20231020,173600,24647759133,1710,1710,1710,1710,0
20231020,173500,24647759133,1710,1710,1710,1710,0
20231020,173400,24647759133,1710,1710,1710,1710,0
20231020,173300,24647759133,1710,1710,1710,1710,0
20231020,173200,24647759133,1710,1710,1710,1710,0
20231020,173100,24647759133,1710,1710,1710,1710,0
20231020,173000,24647759133,1710,1710,1710,1710,0
20231020,172900,24647759133,1710,1710,1710,1710,0
20231020,172800,24647759133,1710,1710,1710,1710,0
20231020,172700,24647759133,1710,1710,1710,1710,0
20231020,172600,24647759133,1710,1710,1710,1710,0
20231020,172500,24647759133,1710,1710,1710,1710,0
20231020,172400,24647759133,1710,1710,1710,1710,0
20231020,172300,24647759133,1710,1710,1710,1710,99839
20231020,172200,24647759133,1710,1710,1710,1710,0
20231020,172100,24647759133,1710,1710,1710,1710,0
20231020,172000,24647759133,1710,1710,1710,1710,0
20231020,171900,24647759133,1710,1710,1710,1710,0
20231020,171800,24647759133,1710,1710,1710,1710,0
20231020,171700,24647759133,1710,1710,1710,1710,0
20231020,171600,24647759133,1710,1710,1710,1710,0
20231020,171500,24647759133,1710,1710,1710,1710,0
20231020,171400,24647759133,1710,1710,1710,1710,0
20231020,171300,24647759133,1710,1710,1710,1710,0
20231020,171200,24647759133,1710,1710,1710,1710,0
20231020,171100,24647759133,1710,1710,1710,1710,0
20231020,171000,24647759133,1710,1710,1710,1710,0
20231020,170900,24647759133,1710,1710,1710,1710,0
20231020,170800,24647759133,1710,1710,1710,1710,0
20231020,170700,24647759133,1710,1710,1710,1710,0
20231020,170600,24647759133,1710,1710,1710,1710,0
20231020,170500,24647759133,1710,1710,1710,1710,0
20231020,170400,24647759133,1710,1710,1710,1710,0
20231020,170300,24647759133,1710,1710,1710,1710,0
20231020,170200,24647759133,1710,1710,1710,1710,0
20231020,170100,24647759133,1710,1710,1710,1710,0
20231020,170000,24647759133,1710,1710,1710,1710,0
20231020,165900,24647759133,1710,1710,1710,1710,0
20231020,165800,24647759133,1710,1710,1710,1710,0
20231020,165700,24647759133,1710,1710,1710,1710,0
20231020,165600,24647759133,1710,1710,1710,1710,0
20231020,165500,24647759133,1710,1710,1710,1710,0
20231020,165400,24647759133,1710,1710,1710,1710,0
20231020,165300,24647759133,1710,1710,1710,1710,99839
20231020,165200,24647759133,1710,1710,1710,1710,0
20231020,165100,24647759133,1710,1710,1710,1710,0
20231020,165000,24647759133,1710,1710,1710,1710,0
20231020,164900,24647759133,1710,1710,1710,1710,0
20231020,164800,24647759133,1710,1710,1710,1710,0
20231020,164700,24647759133,1710,1710,1710,1710,0
20231020,164600,24647759133,1710,1710,1710,1710,0
20231020,164500,24647759133,1710,1710,1710,1710,0
20231020,164400,24647759133,1710,1710,1710,1710,0
20231020,164300,24647759133,1710,1710,1710,1710,0
20231020,164200,24647759133,1710,1710,1710,1710,0
20231020,164100,24647759133,1710,1710,1710,1710,0
20231020,164000,24647759133,1710,1710,1710,1710,0
20231020,163900,24647759133,1710,1710,1710,1710,0
20231020,163800,24647759133,1710,1710,1710,1710,0
20231020,163700,24647759133,1710,1710,1710,1710,0
20231020,163600,24647759133,1710,1710,1710,1710,0
20231020,163500,24647759133,1710,1710,1710,1710,0
20231020,163400,24647759133,1710,1710,1710,1710,0
20231020,163300,24647759133,1710,1710,1710,1710,0
20231020,163200,24647759133,1710,1710,1710,1710,0
20231020,163100,24647759133,1710,1710,1710,1710,0
20231020,163000,24647759133,1710,1710,1710,1710,0
20231020,162900,24647759133,1710,1710,1710,1710,0
20231020,162800,24647759133,1710,1710,1710,1710,0
20231020,162700,24647759133,1710,1710,1710,1710,0
20231020,162600,24647759133,1710,1710,1710,1710,0
20231020,162500,24647759133,1710,1710,1710,1710,0
20231020,162400,24647759133,1710,1710,1710,1710,0
20231020,162300,24647759133,1710,1710,1710,1710,99839
20231020,162200,24647759133,1710,1710,1710,1710,0
20231020,162100,24647759133,1710,1710,1710,1710,0
20231020,162000,24647759133,1710,1710,1710,1710,0
20231020,161900,24647759133,1710,1710,1710,1710,0
20231020,161800,24647759133,1710,1710,1710,1710,0
20231020,161700,24647759133,1710,1710,1710,1710,0
20231020,161600,24647759133,1710,1710,1710,1710,0
20231020,161500,24647759133,1710,1710,1710,1710,0
20231020,161400,24647759133,1710,1710,1710,1710,0
20231020,161300,24647759133,1710,1710,1710,1710,0
20231020,161200,24647759133,1710,1710,1710,1710,0
20231020,161100,24647759133,1710,1710,1710,1710,0
20231020,161000,24647759133,1710,1710,1710,1710,0
20231020,160900,24647759133,1710,1710,1710,1710,0
20231020,160800,24647759133,1710,1710,1710,1710,0
20231020,160700,24647759133,1710,1710,1710,1710,0
20231020,160600,24647759133,1710,1710,1710,1710,0
20231020,160500,24647759133,1710,1710,1710,1710,0
20231020,160400,24647759133,1710,1710,1710,1710,0
20231020,160300,24647759133,1710,1710,1710,1710,0
20231020,160200,24647759133,1710,1710,1710,1710,0
20231020,160100,24647759133,1710,1710,1710,1710,0
20231020,160000,24647759133,1710,1710,1710,1710,0
20231020,155900,24647759133,1710,1710,1710,1710,0
20231020,155800,24647759133,1710,1710,1710,1710,0
20231020,155700,24647759133,1710,1710,1710,1710,0
20231020,155600,24647759133,1710,1710,1710,1710,0
20231020,155500,24647759133,1710,1710,1710,1710,0
20231020,155400,24647759133,1710,1710,1710,1710,0
20231020,155300,24647759133,1710,1710,1710,1710,99839
20231020,155200,24647759133,1710,1710,1710,1710,0
20231020,155100,24647759133,1710,1710,1710,1710,0
20231020,155000,24647759133,1710,1710,1710,1710,0
20231020,154900,24647759133,1710,1710,1710,1710,0
20231020,154800,24647759133,1710,1710,1710,1710,0
20231020,154700,24647759133,1710,1710,1710,1710,0
20231020,154600,24647759133,1710,1710,1710,1710,0
20231020,154500,24647759133,1710,1710,1710,1710,0
20231020,154400,24647759133,1710,1710,1710,1710,0
20231020,154300,24647759133,1710,1710,1710,1710,0
20231020,154200,24647759133,1710,1710,1710,1710,0
20231020,154100,24647759133,1710,1710,1710,1710,0
20231020,154000,24647759133,1710,1710,1710,1710,0
20231020,153900,24647759133,1710,1710,1710,1710,0
20231020,153800,24647759133,1710,1710,1710,1710,0
20231020,153700,24647759133,1710,1710,1710,1710,0
20231020,153600,24647759133,1710,1710,1710,1710,0
20231020,153500,24647759133,1710,1710,1710,1710,0
20231020,153400,24647759133,1710,1710,1710,1710,0
20231020,153300,24647759133,1710,1710,1710,1710,0
20231020,153200,24647759133,1710,1710,1710,1710,0
20231020,153100,24647759133,1710,1710,1710,1710,0
20231020,153000,24647759133,1710,1710,1710,1710,99839
20231020,152900,24477034443,1713,1713,1713,1713,0
20231020,152800,24477034443,1713,1713,1713,1713,0
20231020,152700,24477034443,1713,1713,1713,1713,0
20231020,152600,24477034443,1713,1713,1713,1713,0
20231020,152500,24477034443,1713,1713,1713,1713,0
20231020,152400,24477034443,1713,1713,1713,1713,0
20231020,152300,24477034443,1713,1713,1713,1713,0
20231020,152200,24477034443,1713,1713,1713,1713,0
20231020,152100,24477034443,1713,1713,1713,1713,0
20231020,152000,24477034443,1713,1713,1713,1713,0
20231020,151900,24477034443,1713,1725,1725,1713,42617
20231020,151800,24403836477,1725,1730,1736,1720,17524
20231020,151700,24373636193,1722,1742,1749,1721,20677
20231020,151600,24337923146,1743,1735,1749,1722,31363
20231020,151500,24283473483,1733,1718,1735,1715,9070
20231020,151400,24267853081,1715,1735,1741,1715,35036
20231020,151300,24207317327,1732,1752,1755,1710,38284
20231020,151200,24141039919,1755,1759,1759,1750,21165
20231020,151100,24103963576,1755,1765,1766,1755,17487
20231020,151000,24073156509,1758,1763,1767,1757,4328
20231020,150900,24065527595,1763,1758,1767,1756,10368
20231020,150800,24047247554,1758,1754,1758,1751,19135
20231020,150700,24013711562,1755,1756,1765,1754,17822
20231020,150600,23982414990,1756,1753,1799,1748,37055
20231020,150500,23917039001,1753,1754,1754,1746,35708
20231020,150400,23854582189,1750,1777,1777,1750,35406
20231020,150300,23792317047,1777,1791,1796,1777,33858
20231020,150200,23731757403,1792,1806,1810,1785,38656
20231020,150100,23662282650,1805,1735,1809,1725,185770
20231020,150000,23329720944,1735,1735,1738,1720,30653
20231020,145900,23276801213,1735,1742,1743,1734,5263
20231020,145800,23267661775,1736,1737,1747,1736,6854
20231020,145700,23255743272,1736,1740,1744,1731,5712
20231020,145600,23245834863,1740,1744,1755,1740,16913
20231020,145500,23216280591,1751,1734,1755,1728,20928
20231020,145400,23179796690,1734,1765,1765,1720,61919
20231020,145300,23072307296,1765,1767,1782,1750,22699
20231020,145200,23032074887,1765,1755,1767,1750,31611
20231020,145100,22976621119,1755,1753,1762,1753,8333
20231020,145000,22961989616,1758,1767,1768,1753,17615
20231020,144900,22931050627,1759,1762,1769,1754,13582
20231020,144800,22907167133,1760,1768,1779,1754,27342
20231020,144700,22859041048,1761,1776,1776,1750,42207
20231020,144600,22784630527,1777,1778,1798,1769,27897
20231020,144500,22735018317,1779,1800,1810,1779,85494
20231020,144400,22581975824,1791,1787,1810,1774,73121
20231020,144300,22450440789,1775,1774,1798,1771,36999
20231020,144200,22384322635,1771,1779,1784,1768,36791
20231020,144100,22319104951,1779,1780,1783,1766,39837
20231020,144000,22248411738,1781,1796,1796,1775,57406
20231020,143900,22146167756,1795,1804,1816,1795,65039
20231020,143800,22029013475,1803,1804,1815,1803,30125
20231020,143700,21974606233,1804,1812,1827,1803,42267
20231020,143600,21897920311,1811,1830,1835,1810,88228
20231020,143500,21736822713,1827,1797,1837,1792,97280
20231020,143400,21560516667,1798,1832,1840,1797,115887
20231020,143300,21349229723,1835,1817,1855,1817,181470
20231020,143200,21016402283,1826,1814,1833,1791,133931
20231020,143100,20773008279,1813,1831,1833,1792,185634
20231020,143000,20436415347,1823,1729,1850,1729,288073
20231020,142900,19915195054,1728,1710,1728,1710,22315
20231020,142800,19876784373,1710,1715,1715,1710,8636
20231020,142700,19861979018,1715,1714,1715,1708,1959
20231020,142600,19858630141,1708,1710,1710,1703,6340
20231020,142500,19847804042,1714,1715,1720,1710,7973
20231020,142400,19834127153,1716,1706,1716,1701,17592
20231020,142300,19804128645,1706,1706,1710,1705,5967
20231020,142200,19793948444,1705,1709,1712,1701,1061
20231020,142100,19792142113,1700,1703,1729,1700,22894
20231020,142000,19753146632,1702,1709,1709,1700,41968
20231020,141900,19681707584,1709,1723,1723,1703,47891
20231020,141800,19599624247,1726,1732,1732,1722,14938
20231020,141700,19573820323,1732,1737,1738,1732,4757
20231020,141600,19565554644,1738,1737,1738,1730,2719
20231020,141500,19560846948,1738,1733,1745,1730,9063
20231020,141400,19545100917,1740,1727,1740,1725,17601
20231020,141300,19514701538,1725,1749,1749,1725,30917
20231020,141200,19461042817,1749,1746,1749,1745,8166
20231020,141100,19446790292,1747,1749,1754,1747,5216
20231020,141000,19437672454,1750,1749,1750,1748,5097
20231020,140900,19428754675,1755,1748,1755,1748,15854
20231020,140800,19401039206,1748,1759,1760,1748,5034
20231020,140700,19392235458,1760,1767,1767,1760,5228
20231020,140600,19383030318,1769,1763,1770,1760,21982
20231020,140500,19344267436,1763,1748,1764,1748,6497
20231020,140400,19332877784,1755,1749,1755,1748,13044
20231020,140300,19310070560,1749,1754,1754,1749,15488
20231020,140200,19282935811,1754,1756,1756,1753,3035
20231020,140100,19277614858,1756,1757,1757,1752,6308
20231020,140000,19266545183,1757,1758,1765,1753,1931
20231020,135900,19263156847,1761,1767,1768,1761,7062
20231020,135800,19250692439,1764,1754,1769,1753,8446
20231020,135700,19235839001,1754,1755,1759,1749,2974
20231020,135600,19230621070,1755,1752,1755,1749,3370
20231020,135500,19224715502,1748,1747,1751,1747,6880
20231020,135400,19212693101,1753,1750,1758,1745,6488
20231020,135300,19201357523,1759,1743,1760,1742,5329
20231020,135200,19192041618,1748,1748,1748,1742,9229
20231020,135100,19175945313,1748,1760,1764,1744,20851
20231020,135000,19139430791,1761,1770,1771,1754,13343
20231020,134900,19115980668,1769,1783,1784,1748,29820
20231020,134800,19063289769,1785,1766,1798,1752,68599
20231020,134700,18940833429,1749,1751,1766,1743,17629
20231020,134600,18909972887,1752,1750,1752,1744,13700
20231020,134500,18886021561,1751,1749,1751,1743,7783
20231020,134400,18872431946,1749,1753,1755,1743,9943
20231020,134300,18855054096,1754,1747,1756,1747,3888
20231020,134200,18848237652,1752,1756,1761,1745,10709
20231020,134100,18829490398,1753,1744,1762,1744,13392
20231020,134000,18806072044,1750,1742,1750,1740,9599
20231020,133900,18789324095,1742,1744,1746,1742,1933
20231020,133800,18785954243,1743,1742,1743,1739,6855
20231020,133700,18774018922,1741,1741,1745,1740,6137
20231020,133600,18763330988,1741,1748,1748,1740,8708
20231020,133500,18748173012,1749,1752,1758,1737,22334
20231020,133400,18709245990,1758,1761,1766,1757,6508
20231020,133300,18697788202,1766,1748,1768,1744,4382
20231020,133200,18690107166,1748,1743,1749,1741,4828
20231020,133100,18681688298,1741,1736,1741,1736,5871
20231020,133000,18671486433,1736,1745,1745,1736,8921
20231020,132900,18655983145,1745,1745,1745,1735,16840
20231020,132800,18626671240,1745,1752,1752,1733,25168
20231020,132700,18582796467,1753,1758,1760,1753,31888
20231020,132600,18526821593,1758,1784,1784,1755,29891
20231020,132500,18473883199,1784,1783,1784,1775,5202
20231020,132400,18464627474,1783,1778,1784,1772,9424
20231020,132300,18447897413,1772,1777,1789,1771,12406
20231020,132200,18425880863,1779,1786,1788,1777,9096
20231020,132100,18409653649,1786,1786,1787,1776,16312
20231020,132000,18380602830,1786,1793,1798,1778,13980
20231020,131900,18355642021,1794,1780,1798,1779,13227
20231020,131800,18331995627,1780,1795,1795,1776,16599
20231020,131700,18302369150,1794,1802,1804,1794,19307
20231020,131600,18267636301,1802,1818,1818,1791,70021
20231020,131500,18141197678,1818,1800,1821,1791,57075
20231020,131400,18037962343,1800,1820,1820,1800,32485
20231020,131300,17979216532,1820,1804,1824,1801,125512
20231020,131200,17751651046,1804,1783,1804,1779,53468
20231020,131100,17655838424,1782,1792,1794,1782,10711
20231020,131000,17636724536,1792,1799,1799,1792,11869
20231020,130900,17615437420,1799,1790,1803,1790,40354
20231020,130800,17542841799,1785,1771,1795,1757,13621
20231020,130700,17518673862,1770,1765,1771,1745,18097
20231020,130600,17486815218,1765,1779,1779,1765,21394
20231020,130500,17448878343,1779,1793,1795,1779,15812
20231020,130400,17420625375,1793,1782,1793,1771,16165
20231020,130300,17391905508,1786,1798,1805,1785,30930
20231020,130200,17336436451,1805,1786,1809,1782,83503
20231020,130100,17186289210,1786,1742,1806,1735,84609
20231020,130000,17035662655,1735,1739,1745,1734,18072
20231020,125900,17004278330,1739,1745,1745,1725,18050
20231020,125800,16973017465,1732,1770,1771,1720,56748
20231020,125700,16873549551,1768,1780,1780,1767,6524
20231020,125600,16861990637,1771,1788,1797,1771,19903
20231020,125500,16826496628,1788,1797,1810,1787,43763
20231020,125400,16747840320,1789,1783,1803,1780,61363
20231020,125300,16637674093,1784,1771,1784,1770,16118
20231020,125200,16609067078,1770,1785,1789,1770,20225
20231020,125100,16573074905,1786,1782,1789,1771,16737
20231020,125000,16543323565,1773,1784,1799,1770,29123
20231020,124900,16491377831,1799,1807,1807,1771,46785
20231020,124800,16407636495,1807,1820,1825,1789,142987
20231020,124700,16148524490,1820,1746,1820,1746,177223
20231020,124600,15831381257,1746,1732,1746,1730,8902
20231020,124500,15815906494,1730,1732,1734,1727,11536
20231020,124400,15795936958,1732,1732,1737,1732,11905
20231020,124300,15775289579,1732,1721,1734,1721,12429
20231020,124200,15753804557,1718,1724,1724,1718,5669
20231020,124100,15744045785,1725,1729,1729,1725,20373
20231020,124000,15708850203,1729,1729,1733,1717,11968
20231020,123900,15688198856,1728,1717,1728,1716,19222
20231020,123800,15655156611,1717,1725,1725,1717,32364
20231020,123700,15599505585,1724,1722,1729,1722,2788
20231020,123600,15594700658,1722,1726,1726,1722,9056
20231020,123500,15579089040,1725,1729,1740,1725,30669
20231020,123400,15526005288,1737,1752,1753,1721,11051
20231020,123300,15506854318,1759,1725,1760,1713,52914
20231020,123200,15415717321,1726,1736,1751,1722,27059
20231020,123100,15368823385,1736,1744,1752,1736,35870
20231020,123000,15306285526,1745,1764,1764,1745,30926
20231020,122900,15252060373,1763,1769,1789,1761,38870
20231020,122800,15183245221,1769,1755,1769,1753,34154
20231020,122700,15123105190,1755,1724,1755,1721,44340
20231020,122600,15046254058,1724,1740,1744,1724,53252
20231020,122500,14953898711,1744,1767,1771,1740,96505
20231020,122400,14784827669,1767,1780,1788,1767,33558
20231020,122300,14725142608,1780,1777,1782,1772,42095
20231020,122200,14650305147,1777,1789,1789,1769,25202
20231020,122100,14605477904,1782,1802,1802,1761,45510
20231020,122000,14524296088,1802,1813,1814,1796,26053
20231020,121900,14477288478,1813,1835,1835,1813,26518
20231020,121800,14428984732,1824,1812,1838,1806,64074
20231020,121700,14311923928,1800,1801,1824,1793,47517
20231020,121600,14226259179,1801,1810,1810,1783,45649
20231020,121500,14144005868,1805,1815,1830,1805,74932
20231020,121400,14007729712,1815,1770,1824,1756,123028
20231020,121300,13788894610,1770,1818,1818,1756,174818
20231020,121200,13478223868,1817,1860,1861,1810,96865
20231020,121100,13300011652,1861,1855,1864,1853,17716
20231020,121000,13267076718,1854,1863,1864,1851,53795
20231020,120900,13167168283,1862,1872,1883,1861,64183
20231020,120800,13047209212,1872,1873,1883,1865,33370
20231020,120700,12984672161,1880,1879,1880,1863,91383
20231020,120600,12813700105,1878,1907,1916,1858,119461
20231020,120500,12588855967,1905,1901,1925,1901,94788
20231020,120400,12407697179,1901,1932,1936,1899,169116
20231020,120300,12082959000,1932,1962,1998,1920,579767
20231020,120200,10946016434,1962,1942,1970,1929,324005
20231020,120100,10315088636,1942,1914,1942,1911,198257
20231020,120000,9933503442,1914,1892,1919,1891,120802
20231020,115900,9702760911,1900,1905,1907,1887,33136
20231020,115800,9640031793,1907,1889,1910,1874,57904
20231020,115700,9530645443,1889,1905,1907,1879,74319
20231020,115600,9389646626,1902,1925,1926,1902,118901
20231020,115500,9162197154,1924,1911,1940,1907,316175
20231020,115400,8554693556,1910,1899,1917,1899,182237
20231020,115300,8207003541,1899,1895,1903,1876,69154
20231020,115200,8075941508,1901,1863,1904,1860,109446
20231020,115100,7868571738,1860,1863,1867,1858,69567
20231020,115000,7739062481,1861,1892,1909,1861,138425
20231020,114900,7477449278,1897,1880,1898,1864,79053
20231020,114800,7328473933,1883,1862,1915,1841,291040
20231020,114700,6777670927,1862,1838,1877,1836,102222
20231020,114600,6587827200,1837,1846,1850,1832,25510
20231020,114500,6540929845,1851,1846,1853,1830,81024
20231020,114400,6391851043,1845,1828,1860,1828,88522
20231020,114300,6228328816,1833,1872,1888,1811,159611
20231020,114200,5933525639,1870,1902,1903,1852,168588
20231020,114100,5618234298,1904,1910,1910,1886,93042
20231020,114000,5441373096,1910,1875,1920,1867,172142
20231020,113900,5114475376,1876,1920,1920,1860,166309
20231020,113800,4800821187,1920,1940,1963,1886,447932
20231020,113700,3935966782,1940,1882,1940,1880,428953
20231020,113600,3119308224,1882,1865,1888,1862,306265
20231020,113500,2545867972,1858,1858,1858,1858,0
20231020,113400,2545867972,1858,1835,1858,1835,159008
20231020,113300,2251447111,1838,1777,1838,1775,227545
20231020,113200,1839712813,1777,1811,1811,1760,154176
20231020,113100,1564481549,1811,1796,1818,1795,240122
20231020,113000,1130092127,1796,1682,1800,1680,267688
20231020,112900,661520084,1682,1691,1693,1682,21812
20231020,112800,624746106,1691,1701,1701,1679,49197
20231020,112700,541325220,1701,1690,1711,1658,120488
20231020,112600,337614164,1714,1714,1714,1714,0
20231020,112500,337614164,1714,1714,1714,1714,0
20231020,112400,337614164,1714,1570,1717,1570,73443
20231020,112300,214525816,1570,1562,1580,1562,5925
20231020,112200,205217209,1563,1563,1585,1563,1521
20231020,112100,202824992,1565,1561,1565,1561,1765
20231020,112000,200065499,1563,1551,1564,1551,1024
20231020,111900,198465618,1546,1553,1553,1542,2935
20231020,111800,193931480,1560,1555,1564,1552,5215
20231020,111700,185826916,1555,1560,1560,1555,500
20231020,111600,185049206,1555,1555,1555,1555,0
20231020,111500,185049206,1555,1568,1573,1555,3088
20231020,111400,180215298,1568,1569,1579,1553,4844
20231020,111300,172639674,1569,1553,1584,1551,10472
20231020,111200,156131095,1552,1551,1552,1551,6
20231020,111100,156121785,1546,1548,1548,1542,2227
20231020,111000,152683631,1560,1560,1562,1547,1505
20231020,110900,150350116,1563,1563,1563,1563,1
20231020,110800,150348553,1550,1555,1568,1547,5801
20231020,110700,141365044,1571,1552,1571,1552,1435
20231020,110600,139132395,1552,1545,1552,1545,445
20231020,110500,138442088,1550,1542,1550,1542,128
20231020,110400,138244704,1552,1536,1552,1536,14962
20231020,110300,115129704,1542,1542,1542,1542,969
20231020,110200,113635506,1542,1542,1542,1542,0
20231020,110100,113635506,1542,1542,1542,1542,0
20231020,110000,113635506,1542,1542,1542,1542,0
20231020,105900,113635506,1542,1542,1542,1542,0
20231020,105800,113635506,1542,1542,1542,1542,31
20231020,105700,113587704,1542,1540,1542,1540,500
20231020,105600,112817146,1540,1540,1540,1540,380
20231020,105500,112231946,1539,1538,1539,1538,140
20231020,105400,112016491,1537,1537,1537,1537,5
20231020,105300,112008806,1537,1537,1537,1537,1
20231020,105200,112007269,1537,1537,1537,1537,4
20231020,105100,112001121,1536,1536,1536,1536,4
20231020,105000,111994977,1535,1535,1535,1535,4
20231020,104900,111988837,1528,1536,1536,1528,156
20231020,104800,111750428,1536,1536,1536,1536,5
20231020,104700,111742748,1528,1531,1531,1528,6000
20231020,104600,102558146,1531,1531,1531,1531,0
20231020,104500,102558146,1531,1537,1537,1531,2654
20231020,104400,98491501,1539,1539,1539,1539,200
20231020,104300,98183701,1535,1540,1540,1535,12
20231020,104200,98165276,1540,1540,1540,1540,0
20231020,104100,98165276,1540,1540,1540,1540,0
20231020,104000,98165276,1540,1540,1540,1540,35
20231020,103900,98111376,1542,1542,1542,1542,180
20231020,103800,97833816,1542,1542,1542,1542,0
20231020,103700,97833816,1542,1542,1542,1542,0
20231020,103600,97833816,1542,1542,1542,1542,600
20231020,103500,96908616,1543,1543,1543,1543,1
20231020,103400,96907073,1534,1534,1534,1534,100
20231020,103300,96753673,1534,1534,1534,1534,0
20231020,103200,96753673,1534,1534,1534,1534,0
20231020,103100,96753673,1534,1534,1534,1534,0
20231020,103000,96753673,1534,1534,1534,1534,3
20231020,102900,96749071,1542,1539,1542,1539,500
20231020,102800,95978074,1542,1539,1542,1539,25
20231020,102700,95939569,1534,1534,1534,1534,0
20231020,102600,95939569,1534,1534,1534,1534,0
20231020,102500,95939569,1534,1534,1534,1534,99
20231020,102400,95787703,1534,1534,1535,1534,299
20231020,102300,95329027,1534,1535,1535,1534,246
20231020,102200,94951607,1535,1535,1535,1535,0
20231020,102100,94951607,1535,1535,1535,1534,128
20231020,102000,94755130,1535,1535,1535,1535,10
20231020,101900,94739780,1535,1535,1535,1535,10
20231020,101800,94724430,1534,1534,1534,1534,0
20231020,101700,94724430,1534,1534,1534,1534,0
20231020,101600,94724430,1534,1534,1534,1534,0
20231020,101500,94724430,1534,1534,1534,1534,0
20231020,101400,94724430,1534,1535,1535,1534,97
20231020,101300,94575626,1535,1535,1535,1535,10
20231020,101200,94560276,1535,1535,1535,1535,60
20231020,101100,94468176,1535,1535,1535,1535,0
20231020,101000,94468176,1535,1535,1535,1535,0
20231020,100900,94468176,1535,1535,1535,1535,45
20231020,100800,94399101,1535,1538,1538,1535,320
20231020,100700,93907781,1542,1542,1542,1542,0
20231020,100600,93907781,1542,1542,1542,1542,20
20231020,100500,93876941,1542,1542,1542,1542,161
20231020,100400,93628679,1541,1541,1541,1541,200
20231020,100300,93320479,1543,1539,1543,1539,796
20231020,100200,92093225,1539,1539,1539,1539,0
20231020,100100,92093225,1539,1538,1539,1538,150
20231020,100000,91862492,1535,1535,1535,1535,31
20231020,095900,91814907,1540,1535,1540,1535,101
20231020,095800,91659867,1540,1540,1540,1540,0
20231020,095700,91659867,1540,1540,1540,1540,10
20231020,095600,91644467,1531,1531,1531,1531,58
20231020,095500,91555669,1530,1537,1544,1530,305
20231020,095400,91085069,1544,1539,1544,1539,100
20231020,095300,90930905,1539,1527,1539,1522,1203
20231020,095200,89098031,1527,1527,1527,1527,3
20231020,095100,89093450,1522,1527,1527,1522,3312
20231020,095000,84049913,1523,1527,1527,1523,1300
20231020,094900,82068133,1527,1527,1527,1527,0
20231020,094800,82068133,1527,1527,1527,1527,0
20231020,094700,82068133,1527,1527,1527,1527,2
20231020,094600,82065079,1523,1523,1523,1523,202
20231020,094500,81757433,1523,1522,1523,1522,312
20231020,094400,81282261,1523,1524,1524,1523,232
20231020,094300,80928890,1523,1523,1523,1522,4499
20231020,094200,74080462,1525,1528,1528,1525,70
20231020,094100,73973562,1529,1525,1529,1522,4306
20231020,094000,67415574,1526,1529,1529,1526,7006
20231020,093900,56723195,1529,1529,1529,1529,22
20231020,093800,56689557,1529,1533,1533,1529,1759
20231020,093700,53998637,1533,1533,1533,1533,0
20231020,093600,53998637,1533,1533,1533,1533,0
20231020,093500,53998637,1533,1533,1533,1533,0
20231020,093400,53998637,1533,1533,1533,1533,66
20231020,093300,53897459,1533,1535,1536,1533,1604
20231020,093200,51436445,1535,1542,1542,1535,312
20231020,093100,50956022,1542,1542,1542,1542,213
20231020,093000,50627576,1541,1541,1541,1541,206
20231020,092900,50310130,1541,1539,1541,1539,580
20231020,092800,49416906,1538,1538,1538,1538,2
20231020,092700,49413830,1538,1534,1538,1534,343
20231020,092600,48887254,1534,1531,1534,1531,422
20231020,092500,48240694,1530,1530,1530,1530,4
20231020,092400,48234574,1525,1525,1525,1525,0
20231020,092300,48234574,1525,1533,1533,1525,327
20231020,092200,47735855,1533,1527,1533,1525,1488
20231020,092100,45466163,1539,1539,1539,1539,0
20231020,092000,45466163,1539,1538,1539,1537,23
20231020,091900,45430779,1525,1525,1540,1525,1807
20231020,091800,42667389,1539,1539,1540,1523,2206
20231020,091700,39282383,1538,1540,1540,1532,476
20231020,091600,38552062,1540,1543,1543,1540,4392
20231020,091500,31783725,1544,1545,1546,1544,860
20231020,091400,30455128,1546,1552,1552,1546,4312
20231020,091300,23770328,1552,1556,1556,1552,3592
20231020,091200,18189471,1556,1559,1559,1556,1050
20231020,091100,16555085,1560,1560,1560,1560,426
20231020,091000,15890525,1560,1563,1564,1560,3497
20231020,090900,10432454,1568,1568,1568,1568,5
20231020,090800,10424614,1568,1568,1568,1568,5
20231020,090700,10416774,1568,1568,1568,1568,1000
20231020,090600,8848774,1566,1568,1568,1566,1431
20231020,090500,6606898,1568,1567,1568,1567,5
20231020,090400,6599059,1567,1567,1567,1567,45
20231020,090300,6528544,1567,1567,1567,1567,584
20231020,090200,5613416,1567,1567,1567,1567,4
20231020,090100,5607148,1566,1566,1566,1566,0
20231020,090000,5607148,1566,1561,1566,1561,3592