stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185800,242588500,1281,1281,1281,1281,6850
20231006,185700,242588500,1281,1281,1281,1281,0
20231006,185600,242588500,1281,1281,1281,1281,0
20231006,185500,242588500,1281,1281,1281,1281,0
20231006,185400,242588500,1281,1281,1281,1281,0
20231006,185300,242588500,1281,1281,1281,1281,0
20231006,185200,242588500,1281,1281,1281,1281,0
20231006,185100,242588500,1281,1281,1281,1281,0
20231006,185000,242588500,1281,1281,1281,1281,0
20231006,184900,242588500,1281,1281,1281,1281,0
20231006,184800,242588500,1281,1281,1281,1281,0
20231006,184700,242588500,1281,1281,1281,1281,0
20231006,184600,242588500,1281,1281,1281,1281,0
20231006,184500,242588500,1281,1281,1281,1281,0
20231006,184400,242588500,1281,1281,1281,1281,0
20231006,184300,242588500,1281,1281,1281,1281,0
20231006,184200,242588500,1281,1281,1281,1281,0
20231006,184100,242588500,1281,1281,1281,1281,0
20231006,184000,242588500,1281,1281,1281,1281,0
20231006,183900,242588500,1281,1281,1281,1281,0
20231006,183800,242588500,1281,1281,1281,1281,0
20231006,183700,242588500,1281,1281,1281,1281,0
20231006,183600,242588500,1281,1281,1281,1281,0
20231006,183500,242588500,1281,1281,1281,1281,0
20231006,183400,242588500,1281,1281,1281,1281,0
20231006,183300,242588500,1281,1281,1281,1281,0
20231006,183200,242588500,1281,1281,1281,1281,0
20231006,183100,242588500,1281,1281,1281,1281,0
20231006,183000,242588500,1281,1281,1281,1281,0
20231006,182900,242588500,1281,1281,1281,1281,0
20231006,182800,242588500,1281,1281,1281,1281,6850
20231006,182700,242588500,1281,1281,1281,1281,0
20231006,182600,242588500,1281,1281,1281,1281,0
20231006,182500,242588500,1281,1281,1281,1281,0
20231006,182400,242588500,1281,1281,1281,1281,0
20231006,182300,242588500,1281,1281,1281,1281,0
20231006,182200,242588500,1281,1281,1281,1281,0
20231006,182100,242588500,1281,1281,1281,1281,0
20231006,182000,242588500,1281,1281,1281,1281,0
20231006,181900,242588500,1281,1281,1281,1281,0
20231006,181800,242588500,1281,1281,1281,1281,0
20231006,181700,242588500,1281,1281,1281,1281,0
20231006,181600,242588500,1281,1281,1281,1281,0
20231006,181500,242588500,1281,1281,1281,1281,0
20231006,181400,242588500,1281,1281,1281,1281,0
20231006,181300,242588500,1281,1281,1281,1281,0
20231006,181200,242588500,1281,1281,1281,1281,0
20231006,181100,242588500,1281,1281,1281,1281,0
20231006,181000,242588500,1281,1281,1281,1281,0
20231006,180900,242588500,1281,1281,1281,1281,0
20231006,180800,242588500,1281,1281,1281,1281,0
20231006,180700,242588500,1281,1281,1281,1281,0
20231006,180600,242588500,1281,1281,1281,1281,0
20231006,180500,242588500,1281,1281,1281,1281,0
20231006,180400,242588500,1281,1281,1281,1281,0
20231006,180300,242588500,1281,1281,1281,1281,0
20231006,180200,242588500,1281,1281,1281,1281,0
20231006,180100,242588500,1281,1281,1281,1281,0
20231006,180000,242588500,1281,1281,1281,1281,0
20231006,175900,242588500,1281,1281,1281,1281,0
20231006,175800,242588500,1281,1281,1281,1281,6850
20231006,175700,242588500,1281,1281,1281,1281,0
20231006,175600,242588500,1281,1281,1281,1281,0
20231006,175500,242588500,1281,1281,1281,1281,0
20231006,175400,242588500,1281,1281,1281,1281,0
20231006,175300,242588500,1281,1281,1281,1281,0
20231006,175200,242588500,1281,1281,1281,1281,0
20231006,175100,242588500,1281,1281,1281,1281,0
20231006,175000,242588500,1281,1281,1281,1281,0
20231006,174900,242588500,1281,1281,1281,1281,0
20231006,174800,242588500,1281,1281,1281,1281,0
20231006,174700,242588500,1281,1281,1281,1281,0
20231006,174600,242588500,1281,1281,1281,1281,0
20231006,174500,242588500,1281,1281,1281,1281,0
20231006,174400,242588500,1281,1281,1281,1281,0
20231006,174300,242588500,1281,1281,1281,1281,0
20231006,174200,242588500,1281,1281,1281,1281,0
20231006,174100,242588500,1281,1281,1281,1281,0
20231006,174000,242588500,1281,1281,1281,1281,0
20231006,173900,242588500,1281,1281,1281,1281,0
20231006,173800,242588500,1281,1281,1281,1281,0
20231006,173700,242588500,1281,1281,1281,1281,0
20231006,173600,242588500,1281,1281,1281,1281,0
20231006,173500,242588500,1281,1281,1281,1281,0
20231006,173400,242588500,1281,1281,1281,1281,0
20231006,173300,242588500,1281,1281,1281,1281,0
20231006,173200,242588500,1281,1281,1281,1281,0
20231006,173100,242588500,1281,1281,1281,1281,0
20231006,173000,242588500,1281,1281,1281,1281,0
20231006,172900,242588500,1281,1281,1281,1281,0
20231006,172800,242588500,1281,1281,1281,1281,6850
20231006,172700,242588500,1281,1281,1281,1281,0
20231006,172600,242588500,1281,1281,1281,1281,0
20231006,172500,242588500,1281,1281,1281,1281,0
20231006,172400,242588500,1281,1281,1281,1281,0
20231006,172300,242588500,1281,1281,1281,1281,0
20231006,172200,242588500,1281,1281,1281,1281,0
20231006,172100,242588500,1281,1281,1281,1281,0
20231006,172000,242588500,1281,1281,1281,1281,0
20231006,171900,242588500,1281,1281,1281,1281,0
20231006,171800,242588500,1281,1281,1281,1281,0
20231006,171700,242588500,1281,1281,1281,1281,0
20231006,171600,242588500,1281,1281,1281,1281,0
20231006,171500,242588500,1281,1281,1281,1281,0
20231006,171400,242588500,1281,1281,1281,1281,0
20231006,171300,242588500,1281,1281,1281,1281,0
20231006,171200,242588500,1281,1281,1281,1281,0
20231006,171100,242588500,1281,1281,1281,1281,0
20231006,171000,242588500,1281,1281,1281,1281,0
20231006,170900,242588500,1281,1281,1281,1281,0
20231006,170800,242588500,1281,1281,1281,1281,0
20231006,170700,242588500,1281,1281,1281,1281,0
20231006,170600,242588500,1281,1281,1281,1281,0
20231006,170500,242588500,1281,1281,1281,1281,0
20231006,170400,242588500,1281,1281,1281,1281,0
20231006,170300,242588500,1281,1281,1281,1281,0
20231006,170200,242588500,1281,1281,1281,1281,0
20231006,170100,242588500,1281,1281,1281,1281,0
20231006,170000,242588500,1281,1281,1281,1281,0
20231006,165900,242588500,1281,1281,1281,1281,0
20231006,165800,242588500,1281,1281,1281,1281,6850
20231006,165700,242588500,1281,1281,1281,1281,0
20231006,165600,242588500,1281,1281,1281,1281,0
20231006,165500,242588500,1281,1281,1281,1281,0
20231006,165400,242588500,1281,1281,1281,1281,0
20231006,165300,242588500,1281,1281,1281,1281,0
20231006,165200,242588500,1281,1281,1281,1281,0
20231006,165100,242588500,1281,1281,1281,1281,0
20231006,165000,242588500,1281,1281,1281,1281,0
20231006,164900,242588500,1281,1281,1281,1281,0
20231006,164800,242588500,1281,1281,1281,1281,0
20231006,164700,242588500,1281,1281,1281,1281,0
20231006,164600,242588500,1281,1281,1281,1281,0
20231006,164500,242588500,1281,1281,1281,1281,0
20231006,164400,242588500,1281,1281,1281,1281,0
20231006,164300,242588500,1281,1281,1281,1281,0
20231006,164200,242588500,1281,1281,1281,1281,0
20231006,164100,242588500,1281,1281,1281,1281,0
20231006,164000,242588500,1281,1281,1281,1281,0
20231006,163900,242588500,1281,1281,1281,1281,0
20231006,163800,242588500,1281,1281,1281,1281,0
20231006,163700,242588500,1281,1281,1281,1281,0
20231006,163600,242588500,1281,1281,1281,1281,0
20231006,163500,242588500,1281,1281,1281,1281,0
20231006,163400,242588500,1281,1281,1281,1281,0
20231006,163300,242588500,1281,1281,1281,1281,0
20231006,163200,242588500,1281,1281,1281,1281,0
20231006,163100,242588500,1281,1281,1281,1281,0
20231006,163000,242588500,1281,1281,1281,1281,0
20231006,162900,242588500,1281,1281,1281,1281,0
20231006,162800,242588500,1281,1281,1281,1281,6850
20231006,162700,242588500,1281,1281,1281,1281,0
20231006,162600,242588500,1281,1281,1281,1281,0
20231006,162500,242588500,1281,1281,1281,1281,0
20231006,162400,242588500,1281,1281,1281,1281,0
20231006,162300,242588500,1281,1281,1281,1281,0
20231006,162200,242588500,1281,1281,1281,1281,0
20231006,162100,242588500,1281,1281,1281,1281,0
20231006,162000,242588500,1281,1281,1281,1281,0
20231006,161900,242588500,1281,1281,1281,1281,0
20231006,161800,242588500,1281,1281,1281,1281,0
20231006,161700,242588500,1281,1281,1281,1281,0
20231006,161600,242588500,1281,1281,1281,1281,0
20231006,161500,242588500,1281,1281,1281,1281,0
20231006,161400,242588500,1281,1281,1281,1281,0
20231006,161300,242588500,1281,1281,1281,1281,0
20231006,161200,242588500,1281,1281,1281,1281,0
20231006,161100,242588500,1281,1281,1281,1281,0
20231006,161000,242588500,1281,1281,1281,1281,0
20231006,160900,242588500,1281,1281,1281,1281,0
20231006,160800,242588500,1281,1281,1281,1281,0
20231006,160700,242588500,1281,1281,1281,1281,0
20231006,160600,242588500,1281,1281,1281,1281,0
20231006,160500,242588500,1281,1281,1281,1281,0
20231006,160400,242588500,1281,1281,1281,1281,0
20231006,160300,242588500,1281,1281,1281,1281,0
20231006,160200,242588500,1281,1281,1281,1281,0
20231006,160100,242588500,1281,1281,1281,1281,0
20231006,160000,242588500,1281,1281,1281,1281,0
20231006,155900,242588500,1281,1281,1281,1281,0
20231006,155800,242588500,1281,1281,1281,1281,6850
20231006,155700,242588500,1281,1281,1281,1281,0
20231006,155600,242588500,1281,1281,1281,1281,0
20231006,155500,242588500,1281,1281,1281,1281,0
20231006,155400,242588500,1281,1281,1281,1281,0
20231006,155300,242588500,1281,1281,1281,1281,0
20231006,155200,242588500,1281,1281,1281,1281,0
20231006,155100,242588500,1281,1281,1281,1281,0
20231006,155000,242588500,1281,1281,1281,1281,0
20231006,154900,242588500,1281,1281,1281,1281,0
20231006,154800,242588500,1281,1281,1281,1281,0
20231006,154700,242588500,1281,1281,1281,1281,0
20231006,154600,242588500,1281,1281,1281,1281,0
20231006,154500,242588500,1281,1281,1281,1281,0
20231006,154400,242588500,1281,1281,1281,1281,0
20231006,154300,242588500,1281,1281,1281,1281,0
20231006,154200,242588500,1281,1281,1281,1281,0
20231006,154100,242588500,1281,1281,1281,1281,0
20231006,154000,242588500,1281,1281,1281,1281,0
20231006,153900,242588500,1281,1281,1281,1281,0
20231006,153800,242588500,1281,1281,1281,1281,0
20231006,153700,242588500,1281,1281,1281,1281,0
20231006,153600,242588500,1281,1281,1281,1281,0
20231006,153500,242588500,1281,1281,1281,1281,0
20231006,153400,242588500,1281,1281,1281,1281,0
20231006,153300,242588500,1281,1281,1281,1281,0
20231006,153200,242588500,1281,1281,1281,1281,0
20231006,153100,242588500,1281,1281,1281,1281,0
20231006,153000,242588500,1281,1281,1281,1281,6850
20231006,152900,233813650,1285,1285,1285,1285,0
20231006,152800,233813650,1285,1285,1285,1285,0
20231006,152700,233813650,1285,1285,1285,1285,0
20231006,152600,233813650,1285,1285,1285,1285,0
20231006,152500,233813650,1285,1285,1285,1285,0
20231006,152400,233813650,1285,1285,1285,1285,0
20231006,152300,233813650,1285,1285,1285,1285,0
20231006,152200,233813650,1285,1285,1285,1285,0
20231006,152100,233813650,1285,1285,1285,1285,0
20231006,152000,233813650,1285,1285,1285,1285,0
20231006,151900,233813650,1285,1289,1289,1285,347
20231006,151800,233366670,1290,1290,1290,1289,166
20231006,151700,233152532,1288,1286,1288,1285,446
20231006,151600,232578883,1288,1286,1289,1285,18
20231006,151500,232555741,1289,1289,1289,1285,1720
20231006,151400,230343588,1289,1289,1289,1286,112
20231006,151300,230199460,1286,1287,1287,1286,683
20231006,151200,229320442,1287,1289,1289,1287,995
20231006,151100,228039394,1288,1288,1288,1287,273
20231006,151000,227687775,1288,1288,1288,1288,570
20231006,150900,226953615,1288,1289,1290,1288,4005
20231006,150800,221794604,1290,1290,1290,1290,635
20231006,150700,220975454,1290,1290,1290,1290,0
20231006,150600,220975454,1290,1290,1290,1290,21
20231006,150500,220948364,1289,1289,1289,1289,10
20231006,150400,220935474,1289,1290,1290,1289,2
20231006,150300,220932895,1290,1290,1290,1290,0
20231006,150200,220932895,1290,1289,1290,1289,488
20231006,150100,220303728,1289,1289,1289,1289,436
20231006,150000,219741724,1289,1289,1289,1289,52
20231006,145900,219674696,1288,1288,1289,1288,371
20231006,145800,219196713,1288,1288,1288,1288,24
20231006,145700,219165801,1289,1289,1289,1289,1
20231006,145600,219164512,1290,1288,1290,1288,2924
20231006,145500,215396518,1288,1288,1288,1288,1
20231006,145400,215395230,1287,1287,1288,1287,8
20231006,145300,215384930,1286,1286,1286,1286,200
20231006,145200,215127730,1286,1286,1286,1286,70
20231006,145100,215037710,1288,1287,1288,1287,165
20231006,145000,214825195,1287,1286,1287,1286,542
20231006,144900,214128048,1286,1287,1287,1286,147
20231006,144800,213938870,1287,1287,1287,1287,0
20231006,144700,213938870,1287,1287,1287,1287,0
20231006,144600,213938870,1287,1287,1287,1287,0
20231006,144500,213938870,1287,1289,1289,1287,445
20231006,144400,213365485,1289,1289,1289,1289,0
20231006,144300,213365485,1289,1287,1289,1287,267
20231006,144200,213021436,1289,1288,1289,1288,936
20231006,144100,211815742,1286,1286,1286,1286,0
20231006,144000,211815742,1286,1287,1287,1286,2000
20231006,143900,209242019,1289,1288,1289,1288,1184
20231006,143800,207716892,1288,1288,1288,1288,0
20231006,143700,207716892,1288,1288,1288,1288,0
20231006,143600,207716892,1288,1288,1288,1288,0
20231006,143500,207716892,1288,1288,1288,1288,0
20231006,143400,207716892,1288,1288,1288,1288,0
20231006,143300,207716892,1288,1288,1288,1288,0
20231006,143200,207716892,1288,1288,1288,1288,1549
20231006,143100,205721780,1289,1289,1289,1289,63
20231006,143000,205640573,1290,1290,1290,1290,2
20231006,142900,205637993,1290,1290,1290,1290,16
20231006,142800,205617353,1290,1289,1290,1289,4
20231006,142700,205612196,1290,1290,1290,1289,178
20231006,142600,205382617,1289,1289,1289,1289,5
20231006,142500,205376172,1289,1289,1289,1289,200
20231006,142400,205118372,1290,1290,1290,1290,1
20231006,142300,205117082,1289,1289,1289,1289,136
20231006,142200,204941778,1289,1289,1289,1289,639
20231006,142100,204118107,1289,1288,1289,1288,1536
20231006,142000,202139389,1288,1288,1288,1288,205
20231006,141900,201875349,1289,1289,1289,1289,0
20231006,141800,201875349,1289,1289,1289,1289,0
20231006,141700,201875349,1289,1289,1289,1289,0
20231006,141600,201875349,1289,1289,1289,1289,0
20231006,141500,201875349,1289,1289,1289,1289,0
20231006,141400,201875349,1289,1289,1289,1289,634
20231006,141300,201058123,1289,1289,1289,1289,0
20231006,141200,201058123,1289,1289,1289,1289,185
20231006,141100,200819658,1289,1289,1289,1289,264
20231006,141000,200479362,1289,1290,1290,1289,136
20231006,140900,200303923,1290,1290,1290,1290,273
20231006,140800,199951753,1290,1290,1290,1290,3684
20231006,140700,195199393,1290,1290,1290,1290,0
20231006,140600,195199393,1290,1290,1290,1290,0
20231006,140500,195199393,1290,1290,1290,1290,0
20231006,140400,195199393,1290,1289,1290,1289,30
20231006,140300,195160718,1290,1290,1290,1290,0
20231006,140200,195160718,1290,1290,1290,1290,0
20231006,140100,195160718,1290,1290,1290,1290,0
20231006,140000,195160718,1290,1289,1290,1287,231
20231006,135900,194862903,1290,1290,1290,1290,0
20231006,135800,194862903,1290,1290,1290,1290,275
20231006,135700,194508153,1290,1290,1290,1290,337
20231006,135600,194073423,1291,1291,1291,1291,3
20231006,135500,194069550,1292,1291,1292,1291,6
20231006,135400,194061802,1292,1292,1292,1292,2
20231006,135300,194059218,1291,1292,1292,1291,6
20231006,135200,194051469,1292,1292,1292,1292,0
20231006,135100,194051469,1292,1291,1292,1291,242
20231006,135000,193738987,1292,1291,1292,1291,405
20231006,134900,193215960,1291,1291,1291,1291,0
20231006,134800,193215960,1291,1291,1291,1291,1000
20231006,134700,191924960,1291,1291,1291,1291,0
20231006,134600,191924960,1291,1291,1291,1291,0
20231006,134500,191924960,1291,1291,1291,1291,6
20231006,134400,191917214,1291,1291,1291,1291,0
20231006,134300,191917214,1291,1291,1291,1291,0
20231006,134200,191917214,1291,1291,1291,1291,22
20231006,134100,191888812,1291,1291,1291,1291,5
20231006,134000,191882357,1291,1289,1291,1289,56
20231006,133900,191810157,1291,1291,1291,1291,258
20231006,133800,191477079,1290,1290,1290,1290,544
20231006,133700,190775319,1290,1290,1290,1290,0
20231006,133600,190775319,1290,1290,1290,1290,0
20231006,133500,190775319,1290,1290,1290,1290,11
20231006,133400,190761129,1290,1290,1290,1290,100
20231006,133300,190632129,1290,1290,1290,1290,239
20231006,133200,190323819,1289,1289,1289,1289,0
20231006,133100,190323819,1289,1289,1289,1289,0
20231006,133000,190323819,1289,1289,1289,1289,0
20231006,132900,190323819,1289,1289,1289,1289,291
20231006,132800,189948720,1289,1289,1289,1289,136
20231006,132700,189773416,1288,1287,1288,1287,1555
20231006,132600,187771861,1287,1287,1287,1287,1
20231006,132500,187770574,1286,1286,1286,1286,19
20231006,132400,187746140,1286,1286,1286,1286,0
20231006,132300,187746140,1286,1286,1286,1286,270
20231006,132200,187398920,1286,1286,1286,1286,100
20231006,132100,187270320,1286,1286,1286,1286,0
20231006,132000,187270320,1286,1286,1286,1286,1
20231006,131900,187269034,1286,1286,1286,1286,0
20231006,131800,187269034,1286,1286,1286,1286,0
20231006,131700,187269034,1286,1286,1286,1286,13
20231006,131600,187252316,1286,1286,1286,1286,0
20231006,131500,187252316,1286,1286,1286,1286,2
20231006,131400,187249744,1286,1286,1286,1286,0
20231006,131300,187249744,1286,1287,1287,1286,13
20231006,131200,187233025,1286,1286,1286,1286,6
20231006,131100,187225309,1286,1286,1286,1286,1
20231006,131000,187224023,1286,1287,1287,1286,541
20231006,130900,186527757,1287,1287,1287,1287,1
20231006,130800,186526470,1288,1289,1289,1288,55
20231006,130700,186455580,1289,1289,1289,1289,6
20231006,130600,186447846,1289,1289,1289,1289,14
20231006,130500,186429800,1289,1289,1289,1289,1
20231006,130400,186428511,1284,1284,1284,1284,0
20231006,130300,186428511,1284,1290,1290,1284,215
20231006,130200,186152366,1290,1290,1290,1290,0
20231006,130100,186152366,1290,1290,1290,1290,1
20231006,130000,186151076,1284,1285,1285,1284,2000
20231006,125900,183583051,1290,1290,1290,1290,0
20231006,125800,183583051,1290,1290,1290,1290,204
20231006,125700,183319891,1290,1290,1290,1290,0
20231006,125600,183319891,1290,1290,1290,1290,0
20231006,125500,183319891,1290,1285,1290,1285,1337
20231006,125400,181601171,1285,1290,1290,1285,969
20231006,125300,180355704,1290,1290,1290,1290,1
20231006,125200,180354414,1290,1290,1290,1290,33
20231006,125100,180311844,1290,1290,1290,1290,251
20231006,125000,179988054,1290,1290,1290,1290,100
20231006,124900,179859054,1290,1290,1290,1290,88
20231006,124800,179745534,1290,1290,1290,1290,8
20231006,124700,179735214,1290,1290,1290,1290,0
20231006,124600,179735214,1290,1290,1290,1290,276
20231006,124500,179379174,1287,1287,1287,1287,0
20231006,124400,179379174,1287,1287,1287,1287,50
20231006,124300,179314824,1291,1291,1291,1291,0
20231006,124200,179314824,1291,1291,1291,1291,5
20231006,124100,179308369,1291,1291,1291,1291,3
20231006,124000,179304496,1291,1291,1291,1291,4
20231006,123900,179299332,1291,1291,1291,1291,0
20231006,123800,179299332,1291,1291,1291,1291,20
20231006,123700,179273512,1292,1292,1292,1292,0
20231006,123600,179273512,1292,1292,1292,1292,0
20231006,123500,179273512,1292,1292,1292,1292,0
20231006,123400,179273512,1292,1292,1292,1292,1
20231006,123300,179272220,1292,1292,1292,1292,0
20231006,123200,179272220,1292,1292,1292,1292,13
20231006,123100,179255424,1292,1292,1292,1292,0
20231006,123000,179255424,1292,1292,1292,1292,0
20231006,122900,179255424,1292,1292,1292,1292,1
20231006,122800,179254132,1287,1291,1292,1287,25
20231006,122700,179221847,1292,1292,1292,1292,20
20231006,122600,179196007,1292,1292,1292,1292,100
20231006,122500,179066807,1292,1292,1292,1292,100
20231006,122400,178937607,1292,1292,1292,1292,1
20231006,122300,178936315,1280,1293,1293,1280,2705
20231006,122200,175454655,1293,1293,1293,1293,0
20231006,122100,175454655,1293,1292,1293,1292,10
20231006,122000,175441733,1292,1292,1292,1292,3
20231006,121900,175437857,1286,1290,1290,1286,680
20231006,121800,174562904,1290,1290,1290,1290,0
20231006,121700,174562904,1290,1290,1290,1290,10
20231006,121600,174550004,1290,1290,1290,1290,111
20231006,121500,174406814,1290,1290,1290,1290,235
20231006,121400,174103664,1290,1290,1290,1290,11
20231006,121300,174089474,1290,1290,1290,1290,32
20231006,121200,174048194,1290,1290,1290,1290,12
20231006,121100,174032714,1290,1290,1290,1290,42
20231006,121000,173978534,1290,1290,1290,1290,0
20231006,120900,173978534,1290,1290,1290,1290,5
20231006,120800,173972084,1290,1290,1290,1290,18
20231006,120700,173948864,1290,1290,1290,1290,20
20231006,120600,173923064,1290,1290,1290,1290,3
20231006,120500,173919194,1290,1290,1290,1290,137
20231006,120400,173742464,1290,1290,1290,1290,406
20231006,120300,173218724,1290,1289,1290,1289,1167
20231006,120200,171714460,1289,1288,1289,1288,217
20231006,120100,171434828,1284,1287,1287,1284,200
20231006,120000,171177922,1289,1289,1289,1289,0
20231006,115900,171177922,1289,1289,1289,1289,2
20231006,115800,171175344,1289,1288,1289,1287,35
20231006,115700,171130273,1288,1288,1289,1288,25
20231006,115600,171098072,1288,1289,1289,1288,10
20231006,115500,171085188,1289,1290,1290,1289,2
20231006,115400,171082609,1290,1292,1293,1290,24
20231006,115300,171051626,1293,1293,1293,1292,3
20231006,115200,171047748,1292,1293,1293,1292,2
20231006,115100,171045163,1292,1289,1292,1289,136
20231006,115000,170869717,1290,1292,1292,1290,390
20231006,114900,170365873,1292,1292,1292,1292,0
20231006,114800,170365873,1292,1291,1292,1291,2
20231006,114700,170363290,1291,1292,1292,1291,216
20231006,114600,170084234,1292,1292,1292,1292,750
20231006,114500,169115234,1292,1292,1292,1291,207
20231006,114400,168847796,1293,1288,1293,1288,200
20231006,114300,168589778,1287,1287,1287,1287,27
20231006,114200,168555029,1287,1290,1290,1287,204
20231006,114100,168292466,1289,1289,1291,1289,293
20231006,114000,167914643,1288,1287,1288,1287,239
20231006,113900,167606831,1287,1287,1287,1287,8
20231006,113800,167596535,1287,1288,1288,1287,279
20231006,113700,167237191,1289,1289,1289,1289,17
20231006,113600,167215278,1291,1291,1291,1291,1
20231006,113500,167213987,1290,1290,1290,1290,1
20231006,113400,167212697,1290,1290,1290,1290,600
20231006,113300,166438697,1291,1291,1291,1291,0
20231006,113200,166438697,1291,1291,1292,1291,163
20231006,113100,166228129,1291,1290,1291,1290,294
20231006,113000,165848711,1290,1290,1290,1290,137
20231006,112900,165671981,1290,1291,1293,1290,1262
20231006,112800,164040761,1291,1292,1292,1291,5
20231006,112700,164034304,1292,1288,1292,1288,311
20231006,112600,163632668,1288,1288,1288,1288,3
20231006,112500,163628804,1289,1288,1289,1288,52
20231006,112400,163561823,1291,1281,1291,1280,6712
20231006,112300,154967544,1281,1281,1281,1281,16
20231006,112200,154947048,1281,1281,1281,1281,78
20231006,112100,154847130,1281,1281,1281,1281,163
20231006,112000,154638327,1281,1281,1283,1281,37
20231006,111900,154590890,1283,1283,1283,1283,214
20231006,111800,154316328,1283,1284,1284,1283,175
20231006,111700,154091766,1284,1286,1286,1284,288
20231006,111600,153721650,1287,1287,1287,1287,44
20231006,111500,153665022,1292,1292,1293,1292,675
20231006,111400,152792819,1295,1291,1295,1289,12528
20231006,111300,136622199,1294,1291,1294,1291,16
20231006,111200,136601519,1294,1290,1294,1290,61
20231006,111100,136522764,1291,1294,1294,1291,18
20231006,111000,136499520,1294,1290,1294,1290,19
20231006,110900,136474998,1291,1291,1291,1291,42
20231006,110800,136420776,1291,1291,1291,1291,8
20231006,110700,136410448,1291,1291,1291,1291,9
20231006,110600,136398829,1291,1292,1292,1291,1235
20231006,110500,134804434,1292,1292,1292,1292,8
20231006,110400,134794098,1292,1292,1294,1292,25
20231006,110300,134761796,1292,1292,1292,1292,121
20231006,110200,134605464,1292,1292,1292,1292,317
20231006,110100,134195900,1292,1294,1294,1292,753
20231006,110000,133222251,1295,1295,1295,1295,0
20231006,105900,133222251,1295,1295,1295,1295,0
20231006,105800,133222251,1295,1295,1295,1295,0
20231006,105700,133222251,1295,1294,1295,1294,235
20231006,105600,132918108,1294,1294,1294,1294,10
20231006,105500,132905168,1295,1295,1295,1295,0
20231006,105400,132905168,1295,1295,1295,1295,0
20231006,105300,132905168,1295,1295,1295,1295,0
20231006,105200,132905168,1295,1295,1295,1295,0
20231006,105100,132905168,1295,1295,1295,1295,30
20231006,105000,132866318,1295,1295,1295,1293,3
20231006,104900,132862435,1295,1295,1295,1295,0
20231006,104800,132862435,1295,1295,1295,1295,1
20231006,104700,132861140,1295,1295,1295,1295,4
20231006,104600,132855960,1293,1293,1293,1293,300
20231006,104500,132468060,1295,1294,1295,1294,135
20231006,104400,132293344,1295,1295,1295,1295,0
20231006,104300,132293344,1295,1295,1295,1295,135
20231006,104200,132118519,1295,1297,1297,1295,201
20231006,104100,131857939,1296,1296,1296,1296,2
20231006,104000,131855347,1296,1295,1296,1295,316
20231006,103900,131445814,1296,1293,1296,1293,1898
20231006,103800,128989739,1293,1292,1293,1291,1028
20231006,103700,127661468,1292,1292,1292,1292,0
20231006,103600,127661468,1292,1292,1292,1292,10
20231006,103500,127648548,1292,1292,1292,1291,144
20231006,103400,127462540,1292,1292,1292,1292,34
20231006,103300,127418612,1292,1292,1293,1292,377
20231006,103200,126931466,1290,1291,1291,1290,1300
20231006,103100,125253557,1292,1292,1292,1292,100
20231006,103000,125124357,1291,1292,1292,1291,202
20231006,102900,124863375,1291,1291,1291,1291,0
20231006,102800,124863375,1291,1291,1291,1291,500
20231006,102700,124217875,1292,1292,1292,1292,354
20231006,102600,123760507,1293,1293,1293,1293,0
20231006,102500,123760507,1293,1293,1293,1293,210
20231006,102400,123488977,1293,1293,1293,1293,10
20231006,102300,123476047,1292,1292,1292,1292,0
20231006,102200,123476047,1292,1292,1292,1292,736
20231006,102100,122525135,1292,1292,1292,1292,83
20231006,102000,122417899,1292,1292,1292,1292,12
20231006,101900,122402395,1291,1291,1291,1291,212
20231006,101800,122128703,1292,1292,1292,1292,74
20231006,101700,122033095,1293,1293,1293,1293,0
20231006,101600,122033095,1293,1295,1295,1293,987
20231006,101500,120755518,1297,1297,1297,1297,0
20231006,101400,120755518,1297,1297,1297,1297,0
20231006,101300,120755518,1297,1297,1297,1297,10
20231006,101200,120742548,1297,1297,1297,1297,827
20231006,101100,119669929,1297,1294,1297,1294,7708
20231006,101000,109681618,1293,1291,1293,1291,1602
20231006,100900,107610887,1291,1291,1291,1291,200
20231006,100800,107352687,1290,1291,1292,1290,234
20231006,100700,107050579,1292,1291,1292,1291,13
20231006,100600,107033784,1292,1292,1292,1292,36
20231006,100500,106987272,1292,1292,1292,1292,3
20231006,100400,106983396,1293,1293,1293,1292,370
20231006,100300,106505086,1293,1288,1293,1288,4280
20231006,100200,100977948,1288,1284,1288,1284,705
20231006,100100,100072724,1286,1286,1286,1286,55
20231006,100000,100001994,1286,1286,1286,1286,0
20231006,095900,100001994,1286,1288,1288,1286,231
20231006,095800,99704764,1289,1287,1289,1287,18
20231006,095700,99681596,1289,1289,1289,1286,811
20231006,095600,98636915,1289,1289,1289,1289,65
20231006,095500,98553130,1289,1285,1289,1285,2077
20231006,095400,95882698,1286,1288,1288,1286,142
20231006,095300,95699933,1289,1289,1289,1289,0
20231006,095200,95699933,1289,1291,1291,1289,21
20231006,095100,95672842,1291,1288,1291,1288,3163
20231006,095000,91595645,1288,1286,1288,1286,606
20231006,094900,90816229,1285,1284,1285,1284,178
20231006,094800,90587599,1285,1286,1286,1285,300
20231006,094700,90202097,1286,1288,1288,1286,360
20231006,094600,89739117,1288,1285,1289,1285,2333
20231006,094500,86736507,1285,1284,1285,1284,372
20231006,094400,86258749,1281,1281,1281,1281,800
20231006,094300,85233949,1286,1282,1286,1281,541
20231006,094200,84540602,1289,1289,1289,1289,0
20231006,094100,84540602,1289,1289,1289,1289,20
20231006,094000,84514822,1289,1289,1289,1289,278
20231006,093900,84156480,1289,1289,1289,1289,35
20231006,093800,84111365,1292,1292,1292,1292,0
20231006,093700,84111365,1292,1292,1292,1292,0
20231006,093600,84111365,1292,1287,1292,1287,5193
20231006,093500,77413873,1282,1288,1288,1281,734
20231006,093400,76472596,1288,1288,1288,1288,106
20231006,093300,76336068,1288,1288,1288,1287,38
20231006,093200,76287125,1288,1287,1288,1287,124
20231006,093100,76127525,1287,1288,1289,1287,1770
20231006,093000,73847853,1288,1288,1288,1288,101
20231006,092900,73717765,1288,1285,1289,1285,3598
20231006,092800,69085343,1284,1284,1284,1284,376
20231006,092700,68602559,1285,1283,1285,1282,1170
20231006,092600,67101696,1285,1285,1285,1285,103
20231006,092500,66969341,1285,1283,1288,1283,2219
20231006,092400,64118068,1283,1285,1285,1283,421
20231006,092300,63577659,1285,1285,1285,1285,351
20231006,092200,63126624,1287,1287,1287,1287,0
20231006,092100,63126624,1287,1284,1287,1284,3199
20231006,092000,59014309,1284,1283,1284,1277,8066
20231006,091900,48707729,1284,1284,1284,1284,0
20231006,091800,48707729,1284,1282,1284,1277,903
20231006,091700,47552089,1285,1285,1285,1285,91
20231006,091600,47435154,1281,1282,1285,1281,2300
20231006,091500,44485901,1282,1282,1282,1282,4
20231006,091400,44480773,1282,1284,1284,1282,186
20231006,091300,44242051,1284,1283,1284,1283,274
20231006,091200,43890437,1283,1283,1283,1282,628
20231006,091100,43084793,1284,1283,1284,1283,35
20231006,091000,43039887,1283,1280,1284,1279,4698
20231006,090900,37028262,1280,1276,1284,1276,3248
20231006,090800,32872226,1278,1265,1280,1265,8130
20231006,090700,22529678,1265,1266,1266,1222,3826
20231006,090600,17779542,1266,1268,1269,1266,1320
20231006,090500,16106305,1267,1261,1267,1261,3797
20231006,090400,11314229,1262,1266,1267,1262,947
20231006,090300,10116090,1266,1266,1266,1264,312
20231006,090200,9721320,1266,1264,1266,1262,731
20231006,090100,8797360,1267,1265,1267,1263,824
20231006,090000,7755646,1260,1240,1260,1231,6243