stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201100,3958294663,1284,1284,1284,1284,21100
20231017,201000,3958294663,1284,1284,1284,1284,0
20231017,200900,3958294663,1284,1284,1284,1284,0
20231017,200800,3958294663,1284,1284,1284,1284,0
20231017,200700,3958294663,1284,1284,1284,1284,0
20231017,200600,3958294663,1284,1284,1284,1284,0
20231017,200500,3958294663,1284,1284,1284,1284,0
20231017,200400,3958294663,1284,1284,1284,1284,0
20231017,200300,3958294663,1284,1284,1284,1284,0
20231017,200200,3958294663,1284,1284,1284,1284,0
20231017,200100,3958294663,1284,1284,1284,1284,0
20231017,200000,3958294663,1284,1284,1284,1284,0
20231017,195900,3958294663,1284,1284,1284,1284,0
20231017,195800,3958294663,1284,1284,1284,1284,0
20231017,195700,3958294663,1284,1284,1284,1284,0
20231017,195600,3958294663,1284,1284,1284,1284,0
20231017,195500,3958294663,1284,1284,1284,1284,0
20231017,195400,3958294663,1284,1284,1284,1284,0
20231017,195300,3958294663,1284,1284,1284,1284,0
20231017,195200,3958294663,1284,1284,1284,1284,0
20231017,195100,3958294663,1284,1284,1284,1284,0
20231017,195000,3958294663,1284,1284,1284,1284,0
20231017,194900,3958294663,1284,1284,1284,1284,0
20231017,194800,3958294663,1284,1284,1284,1284,0
20231017,194700,3958294663,1284,1284,1284,1284,0
20231017,194600,3958294663,1284,1284,1284,1284,0
20231017,194500,3958294663,1284,1284,1284,1284,0
20231017,194400,3958294663,1284,1284,1284,1284,0
20231017,194300,3958294663,1284,1284,1284,1284,0
20231017,194200,3958294663,1284,1284,1284,1284,0
20231017,194100,3958294663,1284,1284,1284,1284,21100
20231017,194000,3958294663,1284,1284,1284,1284,0
20231017,193900,3958294663,1284,1284,1284,1284,0
20231017,193800,3958294663,1284,1284,1284,1284,0
20231017,193700,3958294663,1284,1284,1284,1284,0
20231017,193600,3958294663,1284,1284,1284,1284,0
20231017,193500,3958294663,1284,1284,1284,1284,0
20231017,193400,3958294663,1284,1284,1284,1284,0
20231017,193300,3958294663,1284,1284,1284,1284,0
20231017,193200,3958294663,1284,1284,1284,1284,0
20231017,193100,3958294663,1284,1284,1284,1284,0
20231017,193000,3958294663,1284,1284,1284,1284,0
20231017,192900,3958294663,1284,1284,1284,1284,0
20231017,192800,3958294663,1284,1284,1284,1284,0
20231017,192700,3958294663,1284,1284,1284,1284,0
20231017,192600,3958294663,1284,1284,1284,1284,0
20231017,192500,3958294663,1284,1284,1284,1284,0
20231017,192400,3958294663,1284,1284,1284,1284,0
20231017,192300,3958294663,1284,1284,1284,1284,0
20231017,192200,3958294663,1284,1284,1284,1284,0
20231017,192100,3958294663,1284,1284,1284,1284,0
20231017,192000,3958294663,1284,1284,1284,1284,0
20231017,191900,3958294663,1284,1284,1284,1284,0
20231017,191800,3958294663,1284,1284,1284,1284,0
20231017,191700,3958294663,1284,1284,1284,1284,0
20231017,191600,3958294663,1284,1284,1284,1284,0
20231017,191500,3958294663,1284,1284,1284,1284,0
20231017,191400,3958294663,1284,1284,1284,1284,0
20231017,191300,3958294663,1284,1284,1284,1284,0
20231017,191200,3958294663,1284,1284,1284,1284,0
20231017,191100,3958294663,1284,1284,1284,1284,21100
20231017,191000,3958294663,1284,1284,1284,1284,0
20231017,190900,3958294663,1284,1284,1284,1284,0
20231017,190800,3958294663,1284,1284,1284,1284,0
20231017,190700,3958294663,1284,1284,1284,1284,0
20231017,190600,3958294663,1284,1284,1284,1284,0
20231017,190500,3958294663,1284,1284,1284,1284,0
20231017,190400,3958294663,1284,1284,1284,1284,0
20231017,190300,3958294663,1284,1284,1284,1284,0
20231017,190200,3958294663,1284,1284,1284,1284,0
20231017,190100,3958294663,1284,1284,1284,1284,0
20231017,190000,3958294663,1284,1284,1284,1284,0
20231017,185900,3958294663,1284,1284,1284,1284,0
20231017,185800,3958294663,1284,1284,1284,1284,0
20231017,185700,3958294663,1284,1284,1284,1284,0
20231017,185600,3958294663,1284,1284,1284,1284,0
20231017,185500,3958294663,1284,1284,1284,1284,0
20231017,185400,3958294663,1284,1284,1284,1284,0
20231017,185300,3958294663,1284,1284,1284,1284,0
20231017,185200,3958294663,1284,1284,1284,1284,0
20231017,185100,3958294663,1284,1284,1284,1284,0
20231017,185000,3958294663,1284,1284,1284,1284,0
20231017,184900,3958294663,1284,1284,1284,1284,0
20231017,184800,3958294663,1284,1284,1284,1284,0
20231017,184700,3958294663,1284,1284,1284,1284,0
20231017,184600,3958294663,1284,1284,1284,1284,0
20231017,184500,3958294663,1284,1284,1284,1284,0
20231017,184400,3958294663,1284,1284,1284,1284,0
20231017,184300,3958294663,1284,1284,1284,1284,0
20231017,184200,3958294663,1284,1284,1284,1284,0
20231017,184100,3958294663,1284,1284,1284,1284,21100
20231017,184000,3958294663,1284,1284,1284,1284,0
20231017,183900,3958294663,1284,1284,1284,1284,0
20231017,183800,3958294663,1284,1284,1284,1284,0
20231017,183700,3958294663,1284,1284,1284,1284,0
20231017,183600,3958294663,1284,1284,1284,1284,0
20231017,183500,3958294663,1284,1284,1284,1284,0
20231017,183400,3958294663,1284,1284,1284,1284,0
20231017,183300,3958294663,1284,1284,1284,1284,0
20231017,183200,3958294663,1284,1284,1284,1284,0
20231017,183100,3958294663,1284,1284,1284,1284,0
20231017,183000,3958294663,1284,1284,1284,1284,0
20231017,182900,3958294663,1284,1284,1284,1284,0
20231017,182800,3958294663,1284,1284,1284,1284,0
20231017,182700,3958294663,1284,1284,1284,1284,0
20231017,182600,3958294663,1284,1284,1284,1284,0
20231017,182500,3958294663,1284,1284,1284,1284,0
20231017,182400,3958294663,1284,1284,1284,1284,0
20231017,182300,3958294663,1284,1284,1284,1284,0
20231017,182200,3958294663,1284,1284,1284,1284,0
20231017,182100,3958294663,1284,1284,1284,1284,0
20231017,182000,3958294663,1284,1284,1284,1284,0
20231017,181900,3958294663,1284,1284,1284,1284,0
20231017,181800,3958294663,1284,1284,1284,1284,0
20231017,181700,3958294663,1284,1284,1284,1284,0
20231017,181600,3958294663,1284,1284,1284,1284,0
20231017,181500,3958294663,1284,1284,1284,1284,0
20231017,181400,3958294663,1284,1284,1284,1284,0
20231017,181300,3958294663,1284,1284,1284,1284,0
20231017,181200,3958294663,1284,1284,1284,1284,0
20231017,181100,3958294663,1284,1284,1284,1284,21100
20231017,181000,3958294663,1284,1284,1284,1284,0
20231017,180900,3958294663,1284,1284,1284,1284,0
20231017,180800,3958294663,1284,1284,1284,1284,0
20231017,180700,3958294663,1284,1284,1284,1284,0
20231017,180600,3958294663,1284,1284,1284,1284,0
20231017,180500,3958294663,1284,1284,1284,1284,0
20231017,180400,3958294663,1284,1284,1284,1284,0
20231017,180300,3958294663,1284,1284,1284,1284,0
20231017,180200,3958294663,1284,1284,1284,1284,0
20231017,180100,3958294663,1284,1284,1284,1284,0
20231017,180000,3958294663,1284,1284,1284,1284,0
20231017,175900,3958294663,1284,1284,1284,1284,0
20231017,175800,3958294663,1284,1284,1284,1284,0
20231017,175700,3958294663,1284,1284,1284,1284,0
20231017,175600,3958294663,1284,1284,1284,1284,0
20231017,175500,3958294663,1284,1284,1284,1284,0
20231017,175400,3958294663,1284,1284,1284,1284,0
20231017,175300,3958294663,1284,1284,1284,1284,0
20231017,175200,3958294663,1284,1284,1284,1284,0
20231017,175100,3958294663,1284,1284,1284,1284,0
20231017,175000,3958294663,1284,1284,1284,1284,0
20231017,174900,3958294663,1284,1284,1284,1284,0
20231017,174800,3958294663,1284,1284,1284,1284,0
20231017,174700,3958294663,1284,1284,1284,1284,0
20231017,174600,3958294663,1284,1284,1284,1284,0
20231017,174500,3958294663,1284,1284,1284,1284,0
20231017,174400,3958294663,1284,1284,1284,1284,0
20231017,174300,3958294663,1284,1284,1284,1284,0
20231017,174200,3958294663,1284,1284,1284,1284,0
20231017,174100,3958294663,1284,1284,1284,1284,21100
20231017,174000,3958294663,1284,1284,1284,1284,0
20231017,173900,3958294663,1284,1284,1284,1284,0
20231017,173800,3958294663,1284,1284,1284,1284,0
20231017,173700,3958294663,1284,1284,1284,1284,0
20231017,173600,3958294663,1284,1284,1284,1284,0
20231017,173500,3958294663,1284,1284,1284,1284,0
20231017,173400,3958294663,1284,1284,1284,1284,0
20231017,173300,3958294663,1284,1284,1284,1284,0
20231017,173200,3958294663,1284,1284,1284,1284,0
20231017,173100,3958294663,1284,1284,1284,1284,0
20231017,173000,3958294663,1284,1284,1284,1284,0
20231017,172900,3958294663,1284,1284,1284,1284,0
20231017,172800,3958294663,1284,1284,1284,1284,0
20231017,172700,3958294663,1284,1284,1284,1284,0
20231017,172600,3958294663,1284,1284,1284,1284,0
20231017,172500,3958294663,1284,1284,1284,1284,0
20231017,172400,3958294663,1284,1284,1284,1284,0
20231017,172300,3958294663,1284,1284,1284,1284,0
20231017,172200,3958294663,1284,1284,1284,1284,0
20231017,172100,3958294663,1284,1284,1284,1284,0
20231017,172000,3958294663,1284,1284,1284,1284,0
20231017,171900,3958294663,1284,1284,1284,1284,0
20231017,171800,3958294663,1284,1284,1284,1284,0
20231017,171700,3958294663,1284,1284,1284,1284,0
20231017,171600,3958294663,1284,1284,1284,1284,0
20231017,171500,3958294663,1284,1284,1284,1284,0
20231017,171400,3958294663,1284,1284,1284,1284,0
20231017,171300,3958294663,1284,1284,1284,1284,0
20231017,171200,3958294663,1284,1284,1284,1284,0
20231017,171100,3958294663,1284,1284,1284,1284,21100
20231017,171000,3958294663,1284,1284,1284,1284,0
20231017,170900,3958294663,1284,1284,1284,1284,0
20231017,170800,3958294663,1284,1284,1284,1284,0
20231017,170700,3958294663,1284,1284,1284,1284,0
20231017,170600,3958294663,1284,1284,1284,1284,0
20231017,170500,3958294663,1284,1284,1284,1284,0
20231017,170400,3958294663,1284,1284,1284,1284,0
20231017,170300,3958294663,1284,1284,1284,1284,0
20231017,170200,3958294663,1284,1284,1284,1284,0
20231017,170100,3958294663,1284,1284,1284,1284,0
20231017,170000,3958294663,1284,1284,1284,1284,0
20231017,165900,3958294663,1284,1284,1284,1284,0
20231017,165800,3958294663,1284,1284,1284,1284,0
20231017,165700,3958294663,1284,1284,1284,1284,0
20231017,165600,3958294663,1284,1284,1284,1284,0
20231017,165500,3958294663,1284,1284,1284,1284,0
20231017,165400,3958294663,1284,1284,1284,1284,0
20231017,165300,3958294663,1284,1284,1284,1284,0
20231017,165200,3958294663,1284,1284,1284,1284,0
20231017,165100,3958294663,1284,1284,1284,1284,0
20231017,165000,3958294663,1284,1284,1284,1284,0
20231017,164900,3958294663,1284,1284,1284,1284,0
20231017,164800,3958294663,1284,1284,1284,1284,0
20231017,164700,3958294663,1284,1284,1284,1284,0
20231017,164600,3958294663,1284,1284,1284,1284,0
20231017,164500,3958294663,1284,1284,1284,1284,0
20231017,164400,3958294663,1284,1284,1284,1284,0
20231017,164300,3958294663,1284,1284,1284,1284,0
20231017,164200,3958294663,1284,1284,1284,1284,0
20231017,164100,3958294663,1284,1284,1284,1284,21100
20231017,164000,3958294663,1284,1284,1284,1284,0
20231017,163900,3958294663,1284,1284,1284,1284,0
20231017,163800,3958294663,1284,1284,1284,1284,0
20231017,163700,3958294663,1284,1284,1284,1284,0
20231017,163600,3958294663,1284,1284,1284,1284,0
20231017,163500,3958294663,1284,1284,1284,1284,0
20231017,163400,3958294663,1284,1284,1284,1284,0
20231017,163300,3958294663,1284,1284,1284,1284,0
20231017,163200,3958294663,1284,1284,1284,1284,0
20231017,163100,3958294663,1284,1284,1284,1284,0
20231017,163000,3958294663,1284,1284,1284,1284,0
20231017,162900,3958294663,1284,1284,1284,1284,0
20231017,162800,3958294663,1284,1284,1284,1284,0
20231017,162700,3958294663,1284,1284,1284,1284,0
20231017,162600,3958294663,1284,1284,1284,1284,0
20231017,162500,3958294663,1284,1284,1284,1284,0
20231017,162400,3958294663,1284,1284,1284,1284,0
20231017,162300,3958294663,1284,1284,1284,1284,0
20231017,162200,3958294663,1284,1284,1284,1284,0
20231017,162100,3958294663,1284,1284,1284,1284,0
20231017,162000,3958294663,1284,1284,1284,1284,0
20231017,161900,3958294663,1284,1284,1284,1284,0
20231017,161800,3958294663,1284,1284,1284,1284,0
20231017,161700,3958294663,1284,1284,1284,1284,0
20231017,161600,3958294663,1284,1284,1284,1284,0
20231017,161500,3958294663,1284,1284,1284,1284,0
20231017,161400,3958294663,1284,1284,1284,1284,0
20231017,161300,3958294663,1284,1284,1284,1284,0
20231017,161200,3958294663,1284,1284,1284,1284,0
20231017,161100,3958294663,1284,1284,1284,1284,21100
20231017,161000,3958294663,1284,1284,1284,1284,0
20231017,160900,3958294663,1284,1284,1284,1284,0
20231017,160800,3958294663,1284,1284,1284,1284,0
20231017,160700,3958294663,1284,1284,1284,1284,0
20231017,160600,3958294663,1284,1284,1284,1284,0
20231017,160500,3958294663,1284,1284,1284,1284,0
20231017,160400,3958294663,1284,1284,1284,1284,0
20231017,160300,3958294663,1284,1284,1284,1284,0
20231017,160200,3958294663,1284,1284,1284,1284,0
20231017,160100,3958294663,1284,1284,1284,1284,0
20231017,160000,3958294663,1284,1284,1284,1284,0
20231017,155900,3958294663,1284,1284,1284,1284,0
20231017,155800,3958294663,1284,1284,1284,1284,0
20231017,155700,3958294663,1284,1284,1284,1284,0
20231017,155600,3958294663,1284,1284,1284,1284,0
20231017,155500,3958294663,1284,1284,1284,1284,0
20231017,155400,3958294663,1284,1284,1284,1284,0
20231017,155300,3958294663,1284,1284,1284,1284,0
20231017,155200,3958294663,1284,1284,1284,1284,0
20231017,155100,3958294663,1284,1284,1284,1284,0
20231017,155000,3958294663,1284,1284,1284,1284,0
20231017,154900,3958294663,1284,1284,1284,1284,0
20231017,154800,3958294663,1284,1284,1284,1284,0
20231017,154700,3958294663,1284,1284,1284,1284,0
20231017,154600,3958294663,1284,1284,1284,1284,0
20231017,154500,3958294663,1284,1284,1284,1284,0
20231017,154400,3958294663,1284,1284,1284,1284,0
20231017,154300,3958294663,1284,1284,1284,1284,0
20231017,154200,3958294663,1284,1284,1284,1284,0
20231017,154100,3958294663,1284,1284,1284,1284,21100
20231017,154000,3958294663,1284,1284,1284,1284,0
20231017,153900,3958294663,1284,1284,1284,1284,0
20231017,153800,3958294663,1284,1284,1284,1284,0
20231017,153700,3958294663,1284,1284,1284,1284,0
20231017,153600,3958294663,1284,1284,1284,1284,0
20231017,153500,3958294663,1284,1284,1284,1284,0
20231017,153400,3958294663,1284,1284,1284,1284,0
20231017,153300,3958294663,1284,1284,1284,1284,0
20231017,153200,3958294663,1284,1284,1284,1284,0
20231017,153100,3958294663,1284,1284,1284,1284,0
20231017,153000,3958294663,1284,1284,1284,1284,21100
20231017,152900,3931202263,1279,1279,1279,1279,0
20231017,152800,3931202263,1279,1279,1279,1279,0
20231017,152700,3931202263,1279,1279,1279,1279,0
20231017,152600,3931202263,1279,1279,1279,1279,0
20231017,152500,3931202263,1279,1279,1279,1279,0
20231017,152400,3931202263,1279,1279,1279,1279,0
20231017,152300,3931202263,1279,1279,1279,1279,0
20231017,152200,3931202263,1279,1279,1279,1279,0
20231017,152100,3931202263,1279,1279,1279,1279,0
20231017,152000,3931202263,1279,1279,1279,1279,0
20231017,151900,3931202263,1279,1279,1279,1272,2617
20231017,151800,3927866959,1278,1276,1278,1276,3095
20231017,151700,3923915569,1270,1277,1277,1268,8590
20231017,151600,3913012505,1277,1273,1277,1273,3519
20231017,151500,3908524997,1273,1267,1273,1267,1528
20231017,151400,3906583153,1267,1275,1276,1267,1009
20231017,151300,3905304681,1275,1275,1275,1274,2306
20231017,151200,3902364731,1276,1271,1277,1263,2962
20231017,151100,3898592547,1270,1264,1272,1263,3482
20231017,151000,3894186483,1263,1253,1263,1253,6282
20231017,150900,3886257881,1253,1260,1260,1253,9976
20231017,150800,3873727496,1259,1265,1265,1258,9884
20231017,150700,3861278898,1265,1261,1266,1260,1817
20231017,150600,3858985373,1262,1262,1266,1262,4236
20231017,150500,3853634151,1266,1266,1266,1266,7
20231017,150400,3853625289,1260,1265,1265,1260,21925
20231017,150300,3825967716,1265,1264,1269,1264,1875
20231017,150200,3823597611,1264,1270,1270,1264,979
20231017,150100,3822357185,1270,1271,1272,1270,1448
20231017,150000,3820516109,1272,1272,1272,1272,1
20231017,145900,3820514837,1272,1270,1272,1264,6323
20231017,145800,3812514994,1272,1270,1273,1265,266
20231017,145700,3812177577,1265,1265,1265,1265,41
20231017,145600,3812125712,1265,1269,1272,1265,6108
20231017,145500,3804384701,1270,1270,1271,1269,395
20231017,145400,3803882936,1270,1273,1273,1270,12
20231017,145300,3803867687,1272,1271,1274,1269,7043
20231017,145200,3794922649,1271,1276,1276,1270,603
20231017,145100,3794156605,1269,1274,1274,1269,528
20231017,145000,3793486154,1273,1270,1273,1270,1445
20231017,144900,3791647405,1270,1270,1270,1270,526
20231017,144800,3790979385,1271,1271,1271,1271,774
20231017,144700,3789995631,1271,1270,1271,1270,812
20231017,144600,3788964208,1270,1266,1270,1266,3039
20231017,144500,3785114954,1268,1268,1268,1263,13288
20231017,144400,3768274968,1269,1272,1272,1269,1215
20231017,144300,3766731984,1271,1271,1271,1271,2051
20231017,144200,3764125163,1271,1273,1273,1271,4041
20231017,144100,3758988488,1273,1275,1275,1273,2647
20231017,144000,3755616710,1277,1274,1277,1274,879
20231017,143900,3754495984,1277,1277,1277,1277,10
20231017,143800,3754483214,1277,1275,1277,1274,1224
20231017,143700,3752923804,1274,1276,1276,1273,11624
20231017,143600,3738121028,1276,1276,1276,1276,7
20231017,143500,3738112096,1274,1281,1281,1274,6377
20231017,143400,3729968887,1282,1282,1282,1282,370
20231017,143300,3729494547,1283,1285,1285,1283,241
20231017,143200,3729184980,1285,1283,1285,1283,1533
20231017,143100,3727215815,1283,1283,1283,1283,745
20231017,143000,3726259980,1282,1280,1282,1280,3590
20231017,142900,3721662927,1275,1276,1276,1275,325
20231017,142800,3721248484,1275,1275,1280,1275,5341
20231017,142700,3714433643,1277,1277,1277,1274,1845
20231017,142600,3712079525,1278,1278,1278,1278,43
20231017,142500,3712024571,1278,1274,1278,1273,6319
20231017,142400,3703978504,1279,1276,1279,1273,11336
20231017,142300,3689535834,1275,1276,1276,1275,600
20231017,142200,3688770766,1279,1276,1279,1275,1860
20231017,142100,3686398227,1276,1276,1276,1276,0
20231017,142000,3686398227,1276,1276,1276,1276,958
20231017,141900,3685175819,1280,1283,1283,1280,84
20231017,141800,3685068056,1283,1278,1283,1275,3217
20231017,141700,3680965615,1275,1281,1283,1275,3176
20231017,141600,3676903528,1281,1278,1281,1277,866
20231017,141500,3675797064,1277,1280,1280,1277,1468
20231017,141400,3673920678,1281,1282,1282,1281,1579
20231017,141300,3671897738,1283,1280,1283,1280,1394
20231017,141200,3670110885,1280,1280,1280,1280,166
20231017,141100,3669898405,1280,1277,1280,1277,639
20231017,141000,3669082274,1276,1278,1278,1275,3327
20231017,140900,3664837030,1279,1281,1281,1279,1131
20231017,140800,3663388657,1282,1287,1287,1282,248
20231017,140700,3663069748,1287,1289,1290,1280,8923
20231017,140600,3651572224,1289,1283,1290,1279,7222
20231017,140500,3642283425,1283,1276,1283,1276,1532
20231017,140400,3640318136,1279,1274,1283,1274,7230
20231017,140300,3631077097,1275,1274,1275,1270,7771
20231017,140200,3621199489,1275,1276,1276,1274,2249
20231017,140100,3618331999,1276,1274,1276,1270,1212
20231017,140000,3616788415,1274,1269,1274,1266,5344
20231017,135900,3610014560,1269,1270,1270,1269,28
20231017,135800,3609979005,1271,1268,1271,1268,689
20231017,135700,3609105086,1268,1271,1271,1268,1780
20231017,135600,3606845130,1271,1269,1271,1264,1790
20231017,135500,3604572456,1264,1267,1267,1263,4248
20231017,135400,3599198095,1267,1270,1270,1267,6922
20231017,135300,3590411161,1270,1270,1272,1270,950
20231017,135200,3589203079,1270,1271,1272,1269,1061
20231017,135100,3587855405,1271,1272,1272,1267,300
20231017,135000,3587474731,1266,1274,1274,1266,343
20231017,134900,3587039211,1266,1271,1271,1266,1617
20231017,134800,3584988202,1271,1272,1275,1271,1715
20231017,134700,3582803746,1272,1264,1272,1264,11945
20231017,134600,3567639859,1264,1263,1264,1261,7744
20231017,134500,3557872620,1263,1264,1264,1263,144
20231017,134400,3557690658,1264,1261,1264,1261,5396
20231017,134300,3550883560,1262,1264,1264,1261,3990
20231017,134200,3545847109,1264,1265,1265,1262,8408
20231017,134100,3535218554,1266,1266,1266,1264,2124
20231017,134000,3532531368,1266,1267,1270,1265,2706
20231017,133900,3529105882,1270,1271,1271,1270,521
20231017,133800,3528443716,1276,1264,1278,1263,3919
20231017,133700,3523476454,1263,1268,1268,1263,8830
20231017,133600,3512303721,1269,1266,1270,1265,9467
20231017,133500,3500324672,1266,1267,1271,1266,5975
20231017,133400,3492758214,1266,1271,1271,1265,16027
20231017,133300,3472451674,1274,1276,1276,1272,7813
20231017,133200,3462503304,1276,1277,1277,1275,4183
20231017,133100,3457163471,1277,1274,1277,1273,6697
20231017,133000,3448630989,1274,1277,1277,1274,4842
20231017,132900,3442459275,1275,1273,1275,1273,3333
20231017,132800,3438215374,1271,1272,1274,1270,14301
20231017,132700,3420037856,1272,1275,1275,1269,22093
20231017,132600,3391928423,1275,1284,1287,1275,26793
20231017,132500,3357607320,1284,1275,1284,1275,22654
20231017,132400,3328679883,1274,1274,1274,1274,0
20231017,132300,3328679883,1274,1275,1275,1274,1105
20231017,132200,3327271945,1275,1284,1285,1274,27455
20231017,132100,3292238908,1281,1285,1288,1275,36729
20231017,132000,3245256214,1285,1301,1302,1284,24388
20231017,131900,3213765664,1300,1296,1304,1295,17938
20231017,131800,3190499287,1296,1305,1307,1296,20643
20231017,131700,3163672690,1306,1309,1312,1306,10134
20231017,131600,3150413013,1311,1308,1313,1307,6085
20231017,131500,3142436083,1309,1299,1309,1299,11146
20231017,131400,3127918933,1300,1306,1306,1299,21679
20231017,131300,3099718540,1306,1299,1317,1299,11379
20231017,131200,3084881702,1298,1322,1322,1297,38607
20231017,131100,3034417241,1319,1311,1324,1310,17502
20231017,131000,3011335189,1311,1308,1313,1303,25012
20231017,130900,2978642368,1310,1334,1334,1293,81095
20231017,130800,2872538619,1334,1328,1337,1322,30761
20231017,130700,2831666397,1328,1337,1341,1319,65333
20231017,130600,2745029539,1341,1370,1378,1336,70224
20231017,130500,2650024302,1370,1360,1391,1360,47244
20231017,130400,2585114171,1360,1366,1383,1358,69330
20231017,130300,2490206201,1365,1386,1410,1354,141861
20231017,130200,2294224978,1386,1423,1436,1382,140414
20231017,130100,2095029922,1423,1423,1428,1401,65228
20231017,130000,2002383171,1423,1434,1435,1400,129510
20231017,125900,1818851090,1435,1443,1450,1435,71270
20231017,125800,1716140925,1446,1458,1474,1435,146243
20231017,125700,1503904530,1456,1423,1500,1423,284275
20231017,125600,1086729182,1430,1415,1435,1413,82355
20231017,125500,969788474,1455,1455,1455,1455,0
20231017,125400,969788474,1455,1360,1455,1358,75138
20231017,125300,864614152,1359,1357,1391,1341,77334
20231017,125200,759573610,1365,1377,1400,1353,133933
20231017,125100,575468739,1377,1344,1380,1324,198420
20231017,125000,306195817,1344,1335,1355,1335,91439
20231017,124900,183706737,1319,1319,1319,1319,0
20231017,124800,183706737,1319,1257,1319,1257,61089
20231017,124700,104848932,1255,1246,1256,1246,1607
20231017,124600,102832300,1255,1250,1255,1250,1051
20231017,124500,101515615,1246,1249,1250,1246,691
20231017,124400,100651872,1246,1246,1246,1246,0
20231017,124300,100651872,1246,1246,1246,1246,0
20231017,124200,100651872,1246,1246,1246,1246,0
20231017,124100,100651872,1246,1246,1246,1246,35
20231017,124000,100608262,1249,1249,1249,1249,18
20231017,123900,100585780,1249,1249,1249,1249,0
20231017,123800,100585780,1249,1249,1249,1249,0
20231017,123700,100585780,1249,1248,1249,1248,1700
20231017,123600,98462489,1249,1249,1249,1249,0
20231017,123500,98462489,1249,1242,1249,1242,478
20231017,123400,97865776,1241,1243,1243,1241,109
20231017,123300,97730307,1243,1243,1243,1243,0
20231017,123200,97730307,1243,1242,1243,1242,1788
20231017,123100,95507840,1236,1235,1236,1235,467
20231017,123000,94930629,1236,1236,1236,1236,0
20231017,122900,94930629,1236,1236,1236,1236,11
20231017,122800,94917033,1236,1236,1236,1236,0
20231017,122700,94917033,1236,1236,1236,1236,23
20231017,122600,94888605,1243,1243,1243,1243,0
20231017,122500,94888605,1243,1243,1243,1243,0
20231017,122400,94888605,1243,1243,1243,1243,0
20231017,122300,94888605,1243,1243,1243,1243,28
20231017,122200,94853801,1244,1244,1244,1244,1
20231017,122100,94852557,1244,1245,1247,1244,3
20231017,122000,94848821,1235,1235,1235,1235,0
20231017,121900,94848821,1235,1235,1235,1235,1000
20231017,121800,93613821,1232,1233,1233,1232,1914
20231017,121700,91253873,1231,1231,1231,1231,0
20231017,121600,91253873,1231,1231,1231,1231,0
20231017,121500,91253873,1231,1231,1231,1231,82
20231017,121400,91152931,1238,1238,1238,1238,30
20231017,121300,91115791,1231,1231,1231,1231,11
20231017,121200,91102250,1230,1230,1230,1230,0
20231017,121100,91102250,1230,1230,1230,1230,0
20231017,121000,91102250,1230,1230,1230,1230,358
20231017,120900,90661910,1230,1230,1230,1230,403
20231017,120800,90166220,1238,1238,1238,1238,0
20231017,120700,90166220,1238,1238,1238,1238,2
20231017,120600,90163744,1238,1238,1238,1238,0
20231017,120500,90163744,1238,1231,1238,1231,2005
20231017,120400,87695582,1231,1231,1231,1231,1
20231017,120300,87694351,1229,1229,1229,1229,0
20231017,120200,87694351,1229,1229,1229,1229,0
20231017,120100,87694351,1229,1235,1235,1229,50
20231017,120000,87632669,1238,1238,1238,1238,0
20231017,115900,87632669,1238,1247,1247,1238,336
20231017,115800,87216664,1239,1241,1241,1239,869
20231017,115700,86139869,1241,1241,1241,1241,0
20231017,115600,86139869,1241,1241,1241,1241,1
20231017,115500,86138628,1249,1249,1249,1249,10
20231017,115400,86126138,1249,1249,1249,1249,21
20231017,115300,86099909,1242,1243,1243,1242,717
20231017,115200,85209287,1249,1249,1249,1249,0
20231017,115100,85209287,1249,1249,1249,1249,0
20231017,115000,85209287,1249,1249,1249,1249,0
20231017,114900,85209287,1249,1249,1249,1249,0
20231017,114800,85209287,1249,1249,1249,1249,0
20231017,114700,85209287,1249,1249,1249,1249,0
20231017,114600,85209287,1249,1249,1249,1249,1
20231017,114500,85208038,1243,1243,1243,1243,0
20231017,114400,85208038,1243,1243,1243,1243,0
20231017,114300,85208038,1243,1243,1243,1243,0
20231017,114200,85208038,1243,1243,1243,1243,0
20231017,114100,85208038,1243,1243,1243,1243,1
20231017,114000,85206795,1248,1248,1248,1248,0
20231017,113900,85206795,1248,1248,1248,1248,0
20231017,113800,85206795,1248,1248,1248,1248,0
20231017,113700,85206795,1248,1248,1248,1248,0
20231017,113600,85206795,1248,1248,1248,1248,5
20231017,113500,85200555,1243,1244,1244,1243,310
20231017,113400,84815214,1243,1243,1243,1243,0
20231017,113300,84815214,1243,1243,1243,1243,0
20231017,113200,84815214,1243,1249,1249,1243,829
20231017,113100,83783307,1249,1249,1249,1249,0
20231017,113000,83783307,1249,1249,1249,1249,0
20231017,112900,83783307,1249,1248,1249,1248,3
20231017,112800,83779562,1248,1248,1248,1248,0
20231017,112700,83779562,1248,1248,1248,1248,0
20231017,112600,83779562,1248,1248,1248,1248,1
20231017,112500,83778314,1242,1242,1242,1242,1
20231017,112400,83777072,1248,1248,1248,1248,21
20231017,112300,83750864,1248,1248,1248,1248,0
20231017,112200,83750864,1248,1248,1248,1248,0
20231017,112100,83750864,1248,1248,1248,1248,0
20231017,112000,83750864,1248,1248,1248,1248,11
20231017,111900,83737136,1240,1240,1240,1240,0
20231017,111800,83737136,1240,1240,1240,1240,0
20231017,111700,83737136,1240,1240,1240,1240,0
20231017,111600,83737136,1240,1240,1240,1240,130
20231017,111500,83575936,1241,1241,1241,1241,0
20231017,111400,83575936,1241,1241,1241,1241,107
20231017,111300,83443149,1248,1248,1248,1248,0
20231017,111200,83443149,1248,1248,1248,1248,0
20231017,111100,83443149,1248,1241,1248,1241,34
20231017,111000,83400927,1248,1242,1248,1242,153
20231017,110900,83210895,1242,1242,1242,1242,51
20231017,110800,83147553,1242,1242,1242,1242,144
20231017,110700,82968705,1242,1242,1242,1242,57
20231017,110600,82897911,1242,1240,1242,1240,92
20231017,110500,82783745,1240,1240,1240,1240,38
20231017,110400,82736625,1238,1238,1238,1238,50
20231017,110300,82674725,1248,1248,1248,1248,0
20231017,110200,82674725,1248,1248,1248,1248,0
20231017,110100,82674725,1248,1248,1248,1248,0
20231017,110000,82674725,1248,1248,1248,1248,0
20231017,105900,82674725,1248,1248,1248,1248,0
20231017,105800,82674725,1248,1248,1248,1248,0
20231017,105700,82674725,1248,1248,1248,1248,0
20231017,105600,82674725,1248,1248,1248,1248,0
20231017,105500,82674725,1248,1238,1248,1238,6
20231017,105400,82667287,1248,1248,1248,1248,1
20231017,105300,82666039,1248,1248,1248,1248,0
20231017,105200,82666039,1248,1248,1248,1248,1
20231017,105100,82664791,1239,1239,1239,1239,138
20231017,105000,82493809,1239,1240,1248,1238,13
20231017,104900,82477700,1248,1248,1248,1248,5
20231017,104800,82471460,1250,1250,1250,1250,0
20231017,104700,82471460,1250,1237,1250,1237,6
20231017,104600,82464011,1237,1250,1250,1237,17
20231017,104500,82442786,1239,1238,1239,1235,860
20231017,104400,81379321,1235,1235,1235,1235,0
20231017,104300,81379321,1235,1235,1235,1235,0
20231017,104200,81379321,1235,1235,1235,1235,0
20231017,104100,81379321,1235,1235,1235,1235,0
20231017,104000,81379321,1235,1235,1235,1235,0
20231017,103900,81379321,1235,1235,1235,1235,0
20231017,103800,81379321,1235,1236,1236,1235,338
20231017,103700,80961583,1244,1240,1244,1235,1424
20231017,103600,79198015,1243,1243,1243,1243,312
20231017,103500,78810199,1243,1245,1245,1243,1433
20231017,103400,77027411,1248,1248,1248,1248,0
20231017,103300,77027411,1248,1248,1248,1248,0
20231017,103200,77027411,1248,1248,1248,1248,6
20231017,103100,77019923,1248,1248,1248,1248,0
20231017,103000,77019923,1248,1248,1248,1248,51
20231017,102900,76956275,1249,1249,1249,1249,2
20231017,102800,76953777,1248,1248,1248,1248,0
20231017,102700,76953777,1248,1248,1248,1248,0
20231017,102600,76953777,1248,1248,1248,1248,1
20231017,102500,76952529,1250,1248,1250,1248,3
20231017,102400,76948783,1250,1250,1250,1250,1
20231017,102300,76947533,1249,1251,1251,1249,1187
20231017,102200,75463416,1251,1251,1251,1251,0
20231017,102100,75463416,1251,1255,1255,1251,5
20231017,102000,75457153,1251,1251,1251,1251,19
20231017,101900,75433384,1251,1251,1251,1251,1
20231017,101800,75432133,1252,1252,1252,1252,10
20231017,101700,75419613,1251,1251,1251,1251,0
20231017,101600,75419613,1251,1251,1251,1251,278
20231017,101500,75071835,1255,1254,1255,1254,37
20231017,101400,75025426,1255,1255,1255,1255,0
20231017,101300,75025426,1255,1255,1255,1255,0
20231017,101200,75025426,1255,1255,1255,1255,10
20231017,101100,75012876,1255,1255,1255,1255,1
20231017,101000,75011621,1250,1250,1250,1250,7
20231017,100900,75002871,1257,1257,1257,1257,0
20231017,100800,75002871,1257,1257,1257,1257,8
20231017,100700,74992815,1257,1247,1257,1247,832
20231017,100600,73953159,1246,1249,1253,1246,826
20231017,100500,72920810,1249,1244,1249,1244,2
20231017,100400,72918317,1244,1249,1249,1244,4
20231017,100300,72913336,1245,1245,1245,1245,3
20231017,100200,72909601,1249,1249,1249,1249,14
20231017,100100,72892115,1249,1245,1249,1245,7
20231017,100000,72883392,1244,1244,1244,1244,162
20231017,095900,72681864,1244,1244,1244,1244,0
20231017,095800,72681864,1244,1245,1245,1244,22
20231017,095700,72654493,1247,1247,1247,1247,0
20231017,095600,72654493,1247,1247,1250,1247,41
20231017,095500,72603306,1249,1249,1249,1249,0
20231017,095400,72603306,1249,1249,1249,1249,375
20231017,095300,72134931,1250,1250,1250,1250,1
20231017,095200,72133681,1250,1254,1254,1250,8
20231017,095100,72123677,1255,1255,1255,1255,30
20231017,095000,72086027,1255,1255,1255,1255,129
20231017,094900,71924132,1255,1255,1255,1255,0
20231017,094800,71924132,1255,1258,1258,1235,3298
20231017,094700,67810135,1258,1258,1258,1258,300
20231017,094600,67432735,1261,1261,1261,1261,0
20231017,094500,67432735,1261,1261,1261,1261,60
20231017,094400,67357075,1261,1261,1261,1260,134
20231017,094300,67188134,1262,1254,1262,1254,6710
20231017,094200,58751055,1255,1255,1255,1254,204
20231017,094100,58495235,1250,1254,1254,1250,425
20231017,094000,57962933,1255,1255,1255,1255,334
20231017,093900,57543763,1255,1260,1260,1255,187
20231017,093800,57308700,1260,1259,1260,1259,583
20231017,093700,56574130,1260,1259,1260,1259,466
20231017,093600,55986971,1260,1254,1260,1254,700
20231017,093500,55105571,1261,1253,1261,1253,1515
20231017,093400,53205644,1255,1255,1255,1255,880
20231017,093300,52101244,1252,1252,1252,1252,3
20231017,093200,52097488,1252,1252,1264,1252,2154
20231017,093100,49396143,1261,1252,1261,1250,758
20231017,093000,48444291,1259,1249,1260,1249,3336
20231017,092900,44271190,1249,1243,1249,1236,8773
20231017,092800,33352256,1243,1240,1243,1239,505
20231017,092700,32726553,1243,1243,1243,1243,169
20231017,092600,32516486,1243,1243,1243,1243,380
20231017,092500,32044146,1240,1236,1240,1236,359
20231017,092400,31598998,1235,1233,1235,1233,1213
20231017,092300,30103355,1230,1230,1230,1230,15
20231017,092200,30084905,1233,1233,1233,1233,0
20231017,092100,30084905,1233,1233,1233,1233,3
20231017,092000,30081206,1233,1233,1233,1233,2
20231017,091900,30078740,1233,1233,1233,1233,1
20231017,091800,30077507,1226,1237,1237,1226,1491
20231017,091700,28236444,1244,1241,1244,1237,3757
20231017,091600,23578309,1243,1231,1243,1231,4600
20231017,091500,17895363,1231,1231,1231,1231,0
20231017,091400,17895363,1231,1219,1232,1219,883
20231017,091300,16808603,1219,1230,1230,1219,14
20231017,091200,16791504,1233,1234,1234,1216,281
20231017,091100,16445050,1233,1214,1233,1214,1044
20231017,091000,15158945,1213,1228,1232,1213,13
20231017,090900,15143141,1211,1212,1212,1211,32
20231017,090800,15104378,1209,1215,1215,1209,5614
20231017,090700,8316784,1204,1223,1223,1204,22
20231017,090600,8289997,1226,1219,1233,1211,1770
20231017,090500,6138727,1219,1219,1219,1203,18
20231017,090400,6116951,1218,1219,1219,1201,420
20231017,090300,5605558,1218,1233,1235,1217,115
20231017,090200,5463948,1235,1215,1235,1215,1811
20231017,090100,3227733,1235,1214,1235,1209,236
20231017,090000,2939501,1211,1200,1214,1200,2445