stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,210600,614189499,1076,1076,1076,1076,28946
20231006,210500,614189499,1076,1076,1076,1076,0
20231006,210400,614189499,1076,1076,1076,1076,0
20231006,210300,614189499,1076,1076,1076,1076,0
20231006,210200,614189499,1076,1076,1076,1076,0
20231006,210100,614189499,1076,1076,1076,1076,0
20231006,210000,614189499,1076,1076,1076,1076,0
20231006,205900,614189499,1076,1076,1076,1076,0
20231006,205800,614189499,1076,1076,1076,1076,0
20231006,205700,614189499,1076,1076,1076,1076,0
20231006,205600,614189499,1076,1076,1076,1076,0
20231006,205500,614189499,1076,1076,1076,1076,0
20231006,205400,614189499,1076,1076,1076,1076,0
20231006,205300,614189499,1076,1076,1076,1076,0
20231006,205200,614189499,1076,1076,1076,1076,0
20231006,205100,614189499,1076,1076,1076,1076,0
20231006,205000,614189499,1076,1076,1076,1076,0
20231006,204900,614189499,1076,1076,1076,1076,0
20231006,204800,614189499,1076,1076,1076,1076,0
20231006,204700,614189499,1076,1076,1076,1076,0
20231006,204600,614189499,1076,1076,1076,1076,0
20231006,204500,614189499,1076,1076,1076,1076,0
20231006,204400,614189499,1076,1076,1076,1076,0
20231006,204300,614189499,1076,1076,1076,1076,0
20231006,204200,614189499,1076,1076,1076,1076,0
20231006,204100,614189499,1076,1076,1076,1076,0
20231006,204000,614189499,1076,1076,1076,1076,0
20231006,203900,614189499,1076,1076,1076,1076,0
20231006,203800,614189499,1076,1076,1076,1076,0
20231006,203700,614189499,1076,1076,1076,1076,0
20231006,203600,614189499,1076,1076,1076,1076,28946
20231006,203500,614189499,1076,1076,1076,1076,0
20231006,203400,614189499,1076,1076,1076,1076,0
20231006,203300,614189499,1076,1076,1076,1076,0
20231006,203200,614189499,1076,1076,1076,1076,0
20231006,203100,614189499,1076,1076,1076,1076,0
20231006,203000,614189499,1076,1076,1076,1076,0
20231006,202900,614189499,1076,1076,1076,1076,0
20231006,202800,614189499,1076,1076,1076,1076,0
20231006,202700,614189499,1076,1076,1076,1076,0
20231006,202600,614189499,1076,1076,1076,1076,0
20231006,202500,614189499,1076,1076,1076,1076,0
20231006,202400,614189499,1076,1076,1076,1076,0
20231006,202300,614189499,1076,1076,1076,1076,0
20231006,202200,614189499,1076,1076,1076,1076,0
20231006,202100,614189499,1076,1076,1076,1076,0
20231006,202000,614189499,1076,1076,1076,1076,0
20231006,201900,614189499,1076,1076,1076,1076,0
20231006,201800,614189499,1076,1076,1076,1076,0
20231006,201700,614189499,1076,1076,1076,1076,0
20231006,201600,614189499,1076,1076,1076,1076,0
20231006,201500,614189499,1076,1076,1076,1076,0
20231006,201400,614189499,1076,1076,1076,1076,0
20231006,201300,614189499,1076,1076,1076,1076,0
20231006,201200,614189499,1076,1076,1076,1076,0
20231006,201100,614189499,1076,1076,1076,1076,0
20231006,201000,614189499,1076,1076,1076,1076,0
20231006,200900,614189499,1076,1076,1076,1076,0
20231006,200800,614189499,1076,1076,1076,1076,0
20231006,200700,614189499,1076,1076,1076,1076,0
20231006,200600,614189499,1076,1076,1076,1076,28946
20231006,200500,614189499,1076,1076,1076,1076,0
20231006,200400,614189499,1076,1076,1076,1076,0
20231006,200300,614189499,1076,1076,1076,1076,0
20231006,200200,614189499,1076,1076,1076,1076,0
20231006,200100,614189499,1076,1076,1076,1076,0
20231006,200000,614189499,1076,1076,1076,1076,0
20231006,195900,614189499,1076,1076,1076,1076,0
20231006,195800,614189499,1076,1076,1076,1076,0
20231006,195700,614189499,1076,1076,1076,1076,0
20231006,195600,614189499,1076,1076,1076,1076,0
20231006,195500,614189499,1076,1076,1076,1076,0
20231006,195400,614189499,1076,1076,1076,1076,0
20231006,195300,614189499,1076,1076,1076,1076,0
20231006,195200,614189499,1076,1076,1076,1076,0
20231006,195100,614189499,1076,1076,1076,1076,0
20231006,195000,614189499,1076,1076,1076,1076,0
20231006,194900,614189499,1076,1076,1076,1076,0
20231006,194800,614189499,1076,1076,1076,1076,0
20231006,194700,614189499,1076,1076,1076,1076,0
20231006,194600,614189499,1076,1076,1076,1076,0
20231006,194500,614189499,1076,1076,1076,1076,0
20231006,194400,614189499,1076,1076,1076,1076,0
20231006,194300,614189499,1076,1076,1076,1076,0
20231006,194200,614189499,1076,1076,1076,1076,0
20231006,194100,614189499,1076,1076,1076,1076,0
20231006,194000,614189499,1076,1076,1076,1076,0
20231006,193900,614189499,1076,1076,1076,1076,0
20231006,193800,614189499,1076,1076,1076,1076,0
20231006,193700,614189499,1076,1076,1076,1076,0
20231006,193600,614189499,1076,1076,1076,1076,28946
20231006,193500,614189499,1076,1076,1076,1076,0
20231006,193400,614189499,1076,1076,1076,1076,0
20231006,193300,614189499,1076,1076,1076,1076,0
20231006,193200,614189499,1076,1076,1076,1076,0
20231006,193100,614189499,1076,1076,1076,1076,0
20231006,193000,614189499,1076,1076,1076,1076,0
20231006,192900,614189499,1076,1076,1076,1076,0
20231006,192800,614189499,1076,1076,1076,1076,0
20231006,192700,614189499,1076,1076,1076,1076,0
20231006,192600,614189499,1076,1076,1076,1076,0
20231006,192500,614189499,1076,1076,1076,1076,0
20231006,192400,614189499,1076,1076,1076,1076,0
20231006,192300,614189499,1076,1076,1076,1076,0
20231006,192200,614189499,1076,1076,1076,1076,0
20231006,192100,614189499,1076,1076,1076,1076,0
20231006,192000,614189499,1076,1076,1076,1076,0
20231006,191900,614189499,1076,1076,1076,1076,0
20231006,191800,614189499,1076,1076,1076,1076,0
20231006,191700,614189499,1076,1076,1076,1076,0
20231006,191600,614189499,1076,1076,1076,1076,0
20231006,191500,614189499,1076,1076,1076,1076,0
20231006,191400,614189499,1076,1076,1076,1076,0
20231006,191300,614189499,1076,1076,1076,1076,0
20231006,191200,614189499,1076,1076,1076,1076,0
20231006,191100,614189499,1076,1076,1076,1076,0
20231006,191000,614189499,1076,1076,1076,1076,0
20231006,190900,614189499,1076,1076,1076,1076,0
20231006,190800,614189499,1076,1076,1076,1076,0
20231006,190700,614189499,1076,1076,1076,1076,0
20231006,190600,614189499,1076,1076,1076,1076,28946
20231006,190500,614189499,1076,1076,1076,1076,0
20231006,190400,614189499,1076,1076,1076,1076,0
20231006,190300,614189499,1076,1076,1076,1076,0
20231006,190200,614189499,1076,1076,1076,1076,0
20231006,190100,614189499,1076,1076,1076,1076,0
20231006,190000,614189499,1076,1076,1076,1076,0
20231006,185900,614189499,1076,1076,1076,1076,0
20231006,185800,614189499,1076,1076,1076,1076,0
20231006,185700,614189499,1076,1076,1076,1076,0
20231006,185600,614189499,1076,1076,1076,1076,0
20231006,185500,614189499,1076,1076,1076,1076,0
20231006,185400,614189499,1076,1076,1076,1076,0
20231006,185300,614189499,1076,1076,1076,1076,0
20231006,185200,614189499,1076,1076,1076,1076,0
20231006,185100,614189499,1076,1076,1076,1076,0
20231006,185000,614189499,1076,1076,1076,1076,0
20231006,184900,614189499,1076,1076,1076,1076,0
20231006,184800,614189499,1076,1076,1076,1076,0
20231006,184700,614189499,1076,1076,1076,1076,0
20231006,184600,614189499,1076,1076,1076,1076,0
20231006,184500,614189499,1076,1076,1076,1076,0
20231006,184400,614189499,1076,1076,1076,1076,0
20231006,184300,614189499,1076,1076,1076,1076,0
20231006,184200,614189499,1076,1076,1076,1076,0
20231006,184100,614189499,1076,1076,1076,1076,0
20231006,184000,614189499,1076,1076,1076,1076,0
20231006,183900,614189499,1076,1076,1076,1076,0
20231006,183800,614189499,1076,1076,1076,1076,0
20231006,183700,614189499,1076,1076,1076,1076,0
20231006,183600,614189499,1076,1076,1076,1076,28946
20231006,183500,614189499,1076,1076,1076,1076,0
20231006,183400,614189499,1076,1076,1076,1076,0
20231006,183300,614189499,1076,1076,1076,1076,0
20231006,183200,614189499,1076,1076,1076,1076,0
20231006,183100,614189499,1076,1076,1076,1076,0
20231006,183000,614189499,1076,1076,1076,1076,0
20231006,182900,614189499,1076,1076,1076,1076,0
20231006,182800,614189499,1076,1076,1076,1076,0
20231006,182700,614189499,1076,1076,1076,1076,0
20231006,182600,614189499,1076,1076,1076,1076,0
20231006,182500,614189499,1076,1076,1076,1076,0
20231006,182400,614189499,1076,1076,1076,1076,0
20231006,182300,614189499,1076,1076,1076,1076,0
20231006,182200,614189499,1076,1076,1076,1076,0
20231006,182100,614189499,1076,1076,1076,1076,0
20231006,182000,614189499,1076,1076,1076,1076,0
20231006,181900,614189499,1076,1076,1076,1076,0
20231006,181800,614189499,1076,1076,1076,1076,0
20231006,181700,614189499,1076,1076,1076,1076,0
20231006,181600,614189499,1076,1076,1076,1076,0
20231006,181500,614189499,1076,1076,1076,1076,0
20231006,181400,614189499,1076,1076,1076,1076,0
20231006,181300,614189499,1076,1076,1076,1076,0
20231006,181200,614189499,1076,1076,1076,1076,0
20231006,181100,614189499,1076,1076,1076,1076,0
20231006,181000,614189499,1076,1076,1076,1076,0
20231006,180900,614189499,1076,1076,1076,1076,0
20231006,180800,614189499,1076,1076,1076,1076,0
20231006,180700,614189499,1076,1076,1076,1076,0
20231006,180600,614189499,1076,1076,1076,1076,28946
20231006,180500,614189499,1076,1076,1076,1076,0
20231006,180400,614189499,1076,1076,1076,1076,0
20231006,180300,614189499,1076,1076,1076,1076,0
20231006,180200,614189499,1076,1076,1076,1076,0
20231006,180100,614189499,1076,1076,1076,1076,0
20231006,180000,614189499,1076,1076,1076,1076,0
20231006,175900,614189499,1076,1076,1076,1076,0
20231006,175800,614189499,1076,1076,1076,1076,0
20231006,175700,614189499,1076,1076,1076,1076,0
20231006,175600,614189499,1076,1076,1076,1076,0
20231006,175500,614189499,1076,1076,1076,1076,0
20231006,175400,614189499,1076,1076,1076,1076,0
20231006,175300,614189499,1076,1076,1076,1076,0
20231006,175200,614189499,1076,1076,1076,1076,0
20231006,175100,614189499,1076,1076,1076,1076,0
20231006,175000,614189499,1076,1076,1076,1076,0
20231006,174900,614189499,1076,1076,1076,1076,0
20231006,174800,614189499,1076,1076,1076,1076,0
20231006,174700,614189499,1076,1076,1076,1076,0
20231006,174600,614189499,1076,1076,1076,1076,0
20231006,174500,614189499,1076,1076,1076,1076,0
20231006,174400,614189499,1076,1076,1076,1076,0
20231006,174300,614189499,1076,1076,1076,1076,0
20231006,174200,614189499,1076,1076,1076,1076,0
20231006,174100,614189499,1076,1076,1076,1076,0
20231006,174000,614189499,1076,1076,1076,1076,0
20231006,173900,614189499,1076,1076,1076,1076,0
20231006,173800,614189499,1076,1076,1076,1076,0
20231006,173700,614189499,1076,1076,1076,1076,0
20231006,173600,614189499,1076,1076,1076,1076,28946
20231006,173500,614189499,1076,1076,1076,1076,0
20231006,173400,614189499,1076,1076,1076,1076,0
20231006,173300,614189499,1076,1076,1076,1076,0
20231006,173200,614189499,1076,1076,1076,1076,0
20231006,173100,614189499,1076,1076,1076,1076,0
20231006,173000,614189499,1076,1076,1076,1076,0
20231006,172900,614189499,1076,1076,1076,1076,0
20231006,172800,614189499,1076,1076,1076,1076,0
20231006,172700,614189499,1076,1076,1076,1076,0
20231006,172600,614189499,1076,1076,1076,1076,0
20231006,172500,614189499,1076,1076,1076,1076,0
20231006,172400,614189499,1076,1076,1076,1076,0
20231006,172300,614189499,1076,1076,1076,1076,0
20231006,172200,614189499,1076,1076,1076,1076,0
20231006,172100,614189499,1076,1076,1076,1076,0
20231006,172000,614189499,1076,1076,1076,1076,0
20231006,171900,614189499,1076,1076,1076,1076,0
20231006,171800,614189499,1076,1076,1076,1076,0
20231006,171700,614189499,1076,1076,1076,1076,0
20231006,171600,614189499,1076,1076,1076,1076,0
20231006,171500,614189499,1076,1076,1076,1076,0
20231006,171400,614189499,1076,1076,1076,1076,0
20231006,171300,614189499,1076,1076,1076,1076,0
20231006,171200,614189499,1076,1076,1076,1076,0
20231006,171100,614189499,1076,1076,1076,1076,0
20231006,171000,614189499,1076,1076,1076,1076,0
20231006,170900,614189499,1076,1076,1076,1076,0
20231006,170800,614189499,1076,1076,1076,1076,0
20231006,170700,614189499,1076,1076,1076,1076,0
20231006,170600,614189499,1076,1076,1076,1076,28946
20231006,170500,614189499,1076,1076,1076,1076,0
20231006,170400,614189499,1076,1076,1076,1076,0
20231006,170300,614189499,1076,1076,1076,1076,0
20231006,170200,614189499,1076,1076,1076,1076,0
20231006,170100,614189499,1076,1076,1076,1076,0
20231006,170000,614189499,1076,1076,1076,1076,0
20231006,165900,614189499,1076,1076,1076,1076,0
20231006,165800,614189499,1076,1076,1076,1076,0
20231006,165700,614189499,1076,1076,1076,1076,0
20231006,165600,614189499,1076,1076,1076,1076,0
20231006,165500,614189499,1076,1076,1076,1076,0
20231006,165400,614189499,1076,1076,1076,1076,0
20231006,165300,614189499,1076,1076,1076,1076,0
20231006,165200,614189499,1076,1076,1076,1076,0
20231006,165100,614189499,1076,1076,1076,1076,0
20231006,165000,614189499,1076,1076,1076,1076,0
20231006,164900,614189499,1076,1076,1076,1076,0
20231006,164800,614189499,1076,1076,1076,1076,0
20231006,164700,614189499,1076,1076,1076,1076,0
20231006,164600,614189499,1076,1076,1076,1076,0
20231006,164500,614189499,1076,1076,1076,1076,0
20231006,164400,614189499,1076,1076,1076,1076,0
20231006,164300,614189499,1076,1076,1076,1076,0
20231006,164200,614189499,1076,1076,1076,1076,0
20231006,164100,614189499,1076,1076,1076,1076,0
20231006,164000,614189499,1076,1076,1076,1076,0
20231006,163900,614189499,1076,1076,1076,1076,0
20231006,163800,614189499,1076,1076,1076,1076,0
20231006,163700,614189499,1076,1076,1076,1076,0
20231006,163600,614189499,1076,1076,1076,1076,28946
20231006,163500,614189499,1076,1076,1076,1076,0
20231006,163400,614189499,1076,1076,1076,1076,0
20231006,163300,614189499,1076,1076,1076,1076,0
20231006,163200,614189499,1076,1076,1076,1076,0
20231006,163100,614189499,1076,1076,1076,1076,0
20231006,163000,614189499,1076,1076,1076,1076,0
20231006,162900,614189499,1076,1076,1076,1076,0
20231006,162800,614189499,1076,1076,1076,1076,0
20231006,162700,614189499,1076,1076,1076,1076,0
20231006,162600,614189499,1076,1076,1076,1076,0
20231006,162500,614189499,1076,1076,1076,1076,0
20231006,162400,614189499,1076,1076,1076,1076,0
20231006,162300,614189499,1076,1076,1076,1076,0
20231006,162200,614189499,1076,1076,1076,1076,0
20231006,162100,614189499,1076,1076,1076,1076,0
20231006,162000,614189499,1076,1076,1076,1076,0
20231006,161900,614189499,1076,1076,1076,1076,0
20231006,161800,614189499,1076,1076,1076,1076,0
20231006,161700,614189499,1076,1076,1076,1076,0
20231006,161600,614189499,1076,1076,1076,1076,0
20231006,161500,614189499,1076,1076,1076,1076,0
20231006,161400,614189499,1076,1076,1076,1076,0
20231006,161300,614189499,1076,1076,1076,1076,0
20231006,161200,614189499,1076,1076,1076,1076,0
20231006,161100,614189499,1076,1076,1076,1076,0
20231006,161000,614189499,1076,1076,1076,1076,0
20231006,160900,614189499,1076,1076,1076,1076,0
20231006,160800,614189499,1076,1076,1076,1076,0
20231006,160700,614189499,1076,1076,1076,1076,0
20231006,160600,614189499,1076,1076,1076,1076,28946
20231006,160500,614189499,1076,1076,1076,1076,0
20231006,160400,614189499,1076,1076,1076,1076,0
20231006,160300,614189499,1076,1076,1076,1076,0
20231006,160200,614189499,1076,1076,1076,1076,0
20231006,160100,614189499,1076,1076,1076,1076,0
20231006,160000,614189499,1076,1076,1076,1076,0
20231006,155900,614189499,1076,1076,1076,1076,0
20231006,155800,614189499,1076,1076,1076,1076,0
20231006,155700,614189499,1076,1076,1076,1076,0
20231006,155600,614189499,1076,1076,1076,1076,0
20231006,155500,614189499,1076,1076,1076,1076,0
20231006,155400,614189499,1076,1076,1076,1076,0
20231006,155300,614189499,1076,1076,1076,1076,0
20231006,155200,614189499,1076,1076,1076,1076,0
20231006,155100,614189499,1076,1076,1076,1076,0
20231006,155000,614189499,1076,1076,1076,1076,0
20231006,154900,614189499,1076,1076,1076,1076,0
20231006,154800,614189499,1076,1076,1076,1076,0
20231006,154700,614189499,1076,1076,1076,1076,0
20231006,154600,614189499,1076,1076,1076,1076,0
20231006,154500,614189499,1076,1076,1076,1076,0
20231006,154400,614189499,1076,1076,1076,1076,0
20231006,154300,614189499,1076,1076,1076,1076,0
20231006,154200,614189499,1076,1076,1076,1076,0
20231006,154100,614189499,1076,1076,1076,1076,0
20231006,154000,614189499,1076,1076,1076,1076,0
20231006,153900,614189499,1076,1076,1076,1076,0
20231006,153800,614189499,1076,1076,1076,1076,0
20231006,153700,614189499,1076,1076,1076,1076,0
20231006,153600,614189499,1076,1076,1076,1076,28946
20231006,153500,614189499,1076,1076,1076,1076,0
20231006,153400,614189499,1076,1076,1076,1076,0
20231006,153300,614189499,1076,1076,1076,1076,0
20231006,153200,614189499,1076,1076,1076,1076,0
20231006,153100,614189499,1076,1076,1076,1076,0
20231006,153000,614189499,1076,1076,1076,1076,28946
20231006,152900,583043603,1077,1077,1077,1077,0
20231006,152800,583043603,1077,1077,1077,1077,0
20231006,152700,583043603,1077,1077,1077,1077,0
20231006,152600,583043603,1077,1077,1077,1077,0
20231006,152500,583043603,1077,1077,1077,1077,0
20231006,152400,583043603,1077,1077,1077,1077,0
20231006,152300,583043603,1077,1077,1077,1077,0
20231006,152200,583043603,1077,1077,1077,1077,0
20231006,152100,583043603,1077,1077,1077,1077,0
20231006,152000,583043603,1077,1077,1077,1077,0
20231006,151900,583043603,1077,1078,1079,1077,1691
20231006,151800,581220452,1079,1080,1080,1078,7187
20231006,151700,573470026,1080,1080,1080,1079,1146
20231006,151600,572232600,1080,1080,1080,1079,1185
20231006,151500,570953593,1080,1079,1080,1079,421
20231006,151400,570499073,1080,1079,1080,1079,595
20231006,151300,569856550,1079,1078,1080,1078,2964
20231006,151200,566659307,1078,1079,1079,1078,1834
20231006,151100,564682027,1079,1078,1079,1078,317
20231006,151000,564340149,1078,1078,1078,1078,501
20231006,150900,563800071,1078,1079,1079,1078,436
20231006,150800,563330061,1079,1078,1079,1078,2187
20231006,150700,560972463,1079,1079,1079,1079,0
20231006,150600,560972463,1079,1077,1079,1077,2
20231006,150500,560970307,1078,1077,1078,1077,1359
20231006,150400,559505571,1077,1079,1079,1077,3535
20231006,150300,555695182,1080,1078,1080,1078,739
20231006,150200,554897826,1078,1079,1079,1078,1038
20231006,150100,553778306,1078,1079,1079,1078,901
20231006,150000,552806128,1079,1078,1079,1078,578
20231006,145900,552182940,1078,1079,1079,1078,1532
20231006,145800,550531429,1079,1079,1079,1079,3
20231006,145700,550528192,1079,1079,1079,1079,1
20231006,145600,550527113,1076,1078,1078,1076,6702
20231006,145500,543308893,1077,1078,1078,1077,5333
20231006,145400,537560630,1079,1079,1079,1078,2106
20231006,145300,535288789,1080,1080,1080,1080,12
20231006,145200,535275829,1080,1080,1080,1080,0
20231006,145100,535275829,1080,1080,1080,1078,127
20231006,145000,535138913,1078,1078,1079,1078,7860
20231006,144900,526664649,1079,1079,1080,1078,859
20231006,144800,525737810,1080,1080,1080,1079,2616
20231006,144700,522915144,1079,1080,1080,1079,154
20231006,144600,522748971,1080,1080,1080,1079,177
20231006,144500,522557977,1080,1079,1080,1079,75
20231006,144400,522477042,1079,1079,1080,1079,1277
20231006,144300,521099158,1079,1079,1079,1079,209
20231006,144200,520873647,1079,1081,1081,1079,1995
20231006,144100,518719446,1080,1080,1080,1080,165
20231006,144000,518541246,1080,1080,1080,1080,175
20231006,143900,518352246,1080,1080,1080,1080,700
20231006,143800,517596246,1081,1081,1081,1080,1363
20231006,143700,516123201,1081,1080,1081,1080,147
20231006,143600,515964439,1081,1080,1081,1080,426
20231006,143500,515504309,1080,1082,1082,1080,363
20231006,143400,515112267,1080,1080,1080,1080,0
20231006,143300,515112267,1080,1081,1081,1080,970
20231006,143200,514064666,1080,1081,1081,1080,3596
20231006,143100,510180221,1081,1081,1081,1081,333
20231006,143000,509820248,1081,1081,1081,1081,679
20231006,142900,509086249,1081,1081,1081,1081,369
20231006,142800,508687360,1081,1081,1081,1081,265
20231006,142700,508400895,1081,1081,1081,1081,818
20231006,142600,507516637,1081,1082,1082,1081,314
20231006,142500,507177193,1082,1081,1082,1081,174
20231006,142400,506989077,1082,1081,1082,1081,156
20231006,142300,506820433,1081,1082,1082,1081,167
20231006,142200,506639902,1081,1081,1081,1081,633
20231006,142100,505955629,1081,1081,1081,1081,87
20231006,142000,505861582,1081,1081,1081,1081,161
20231006,141900,505687541,1081,1081,1081,1081,1
20231006,141800,505686460,1080,1081,1081,1080,203
20231006,141700,505467188,1082,1080,1082,1080,567
20231006,141600,504854628,1080,1082,1082,1080,2011
20231006,141500,502682726,1082,1082,1082,1082,1
20231006,141400,502681644,1082,1082,1082,1082,2
20231006,141300,502679480,1080,1079,1080,1079,1395
20231006,141200,501173041,1079,1080,1080,1079,430
20231006,141100,500709042,1080,1079,1080,1079,526
20231006,141000,500141487,1079,1080,1080,1079,565
20231006,140900,499531822,1079,1079,1079,1079,0
20231006,140800,499531822,1079,1079,1079,1079,1041
20231006,140700,498408583,1079,1080,1080,1078,500
20231006,140600,497869117,1080,1078,1080,1078,11515
20231006,140500,485435972,1079,1079,1080,1079,1386
20231006,140400,483940458,1080,1079,1080,1079,482
20231006,140300,483420330,1079,1080,1080,1079,566
20231006,140200,482809493,1079,1080,1080,1079,13
20231006,140100,482795465,1080,1079,1080,1079,4455
20231006,140000,477988414,1080,1080,1080,1080,67
20231006,135900,477916054,1080,1080,1080,1079,330
20231006,135800,477559981,1080,1080,1080,1080,12
20231006,135700,477547021,1080,1079,1080,1078,2051
20231006,135600,475334929,1078,1078,1079,1077,1370
20231006,135500,473857319,1078,1077,1078,1077,774
20231006,135400,473023700,1076,1077,1077,1076,1566
20231006,135300,471338639,1077,1076,1077,1076,3731
20231006,135200,467320638,1076,1078,1078,1076,14539
20231006,135100,451661312,1078,1079,1079,1078,317
20231006,135000,451319577,1078,1078,1079,1078,623
20231006,134900,450647980,1078,1078,1078,1078,234
20231006,134800,450395728,1078,1078,1078,1078,184
20231006,134700,450197376,1078,1080,1080,1078,621
20231006,134600,449527918,1078,1078,1078,1078,0
20231006,134500,449527918,1078,1077,1080,1077,612
20231006,134400,448868184,1077,1078,1080,1077,3529
20231006,134300,445063165,1078,1077,1078,1077,588
20231006,134200,444429762,1077,1078,1078,1077,3079
20231006,134100,441113674,1077,1077,1078,1077,1813
20231006,134000,439161002,1078,1078,1078,1077,1827
20231006,133900,437191527,1078,1078,1079,1078,199
20231006,133800,436977000,1077,1077,1078,1077,2283
20231006,133700,434517436,1077,1078,1078,1077,10083
20231006,133600,423654292,1078,1079,1080,1078,11000
20231006,133500,411796240,1079,1079,1079,1079,596
20231006,133400,411153156,1079,1079,1079,1079,257
20231006,133300,410875853,1080,1079,1080,1078,8209
20231006,133200,402023908,1079,1080,1080,1079,202
20231006,133100,401805948,1080,1080,1080,1080,3365
20231006,133000,398171748,1081,1081,1081,1081,993
20231006,132900,397098315,1081,1081,1081,1081,164
20231006,132800,396921031,1081,1081,1081,1081,281
20231006,132700,396617270,1081,1081,1081,1081,345
20231006,132600,396244325,1081,1081,1081,1081,548
20231006,132500,395651937,1080,1080,1080,1080,532
20231006,132400,395077377,1080,1081,1081,1080,296
20231006,132300,394757597,1080,1080,1081,1079,9044
20231006,132200,384990050,1080,1080,1080,1079,1068
20231006,132100,383836772,1079,1079,1079,1079,0
20231006,132000,383836772,1079,1081,1081,1079,174
20231006,131900,383649014,1079,1079,1079,1079,1556
20231006,131800,381970090,1079,1079,1079,1079,163
20231006,131700,381794213,1079,1080,1080,1079,274
20231006,131600,381498310,1082,1082,1082,1080,50
20231006,131500,381444216,1079,1079,1079,1079,0
20231006,131400,381444216,1079,1082,1082,1079,394
20231006,131300,381019018,1082,1082,1082,1082,145
20231006,131200,380862128,1080,1081,1081,1080,680
20231006,131100,380127226,1081,1081,1081,1081,76
20231006,131000,380045070,1080,1080,1080,1080,268
20231006,130900,379755630,1080,1080,1080,1079,102
20231006,130800,379645483,1080,1079,1080,1079,535
20231006,130700,379067986,1080,1080,1080,1079,525
20231006,130600,378501214,1080,1079,1080,1079,87
20231006,130500,378407310,1079,1079,1079,1079,1156
20231006,130400,377159986,1079,1079,1080,1079,412
20231006,130300,376715246,1079,1078,1079,1078,236
20231006,130200,376460755,1078,1078,1080,1078,226
20231006,130100,376216830,1078,1079,1080,1078,373
20231006,130000,375814728,1078,1080,1080,1078,7271
20231006,125900,367963604,1080,1080,1081,1080,8292
20231006,125800,359008138,1080,1080,1080,1080,1539
20231006,125700,357346018,1080,1081,1082,1080,162
20231006,125600,357171049,1082,1082,1082,1082,0
20231006,125500,357171049,1082,1080,1082,1080,339
20231006,125400,356804923,1080,1080,1080,1080,0
20231006,125300,356804923,1080,1082,1082,1080,170
20231006,125200,356621299,1080,1080,1080,1080,155
20231006,125100,356453899,1081,1081,1081,1081,737
20231006,125000,355657202,1081,1081,1081,1081,397
20231006,124900,355228045,1081,1082,1082,1081,458
20231006,124800,354732817,1081,1081,1081,1081,178
20231006,124700,354540399,1081,1081,1081,1081,12
20231006,124600,354527427,1081,1081,1081,1081,30
20231006,124500,354494997,1080,1081,1081,1080,850
20231006,124400,353576328,1081,1082,1082,1081,406
20231006,124300,353137331,1081,1081,1081,1081,77
20231006,124200,353054094,1082,1082,1082,1082,400
20231006,124100,352621294,1082,1082,1082,1082,0
20231006,124000,352621294,1082,1083,1083,1082,101
20231006,123900,352512011,1082,1082,1082,1081,1901
20231006,123800,350455618,1081,1082,1082,1081,1822
20231006,123700,348484965,1081,1081,1081,1081,141
20231006,123600,348332544,1081,1082,1082,1081,321
20231006,123500,347985538,1082,1081,1082,1081,24
20231006,123400,347959589,1081,1081,1082,1081,480
20231006,123300,347440633,1081,1082,1082,1081,203
20231006,123200,347221189,1082,1082,1082,1082,30
20231006,123100,347188729,1080,1080,1080,1080,312
20231006,123000,346851769,1080,1080,1080,1080,14
20231006,122900,346836649,1080,1082,1082,1080,207
20231006,122800,346612987,1082,1082,1082,1080,172
20231006,122700,346427213,1082,1080,1082,1080,555
20231006,122600,345827581,1082,1082,1082,1080,1176
20231006,122500,344556460,1080,1080,1082,1080,522
20231006,122400,343992680,1080,1083,1083,1080,2419
20231006,122300,341375201,1082,1082,1082,1082,110
20231006,122200,341256181,1082,1083,1083,1082,164
20231006,122100,341078730,1083,1083,1083,1082,56
20231006,122000,341018085,1080,1083,1083,1080,3015
20231006,121900,337757101,1082,1083,1083,1082,587
20231006,121800,337121568,1082,1083,1083,1082,174
20231006,121700,336933296,1083,1083,1083,1082,62
20231006,121600,336866175,1082,1083,1083,1082,504
20231006,121500,336320836,1083,1083,1083,1083,10
20231006,121400,336310006,1082,1083,1083,1082,736
20231006,121300,335513083,1082,1082,1082,1082,6
20231006,121200,335506591,1083,1082,1083,1082,92
20231006,121100,335407044,1082,1082,1083,1081,3201
20231006,121000,331946092,1081,1082,1082,1081,448
20231006,120900,331461677,1082,1082,1082,1081,18
20231006,120800,331442202,1082,1083,1083,1081,284
20231006,120700,331134974,1081,1083,1083,1081,711
20231006,120600,330365421,1082,1083,1083,1082,12
20231006,120500,330352426,1083,1083,1083,1081,100
20231006,120400,330244195,1083,1083,1083,1083,5
20231006,120300,330238780,1083,1082,1083,1081,448
20231006,120200,329754208,1082,1081,1082,1080,1200
20231006,120100,328456968,1081,1080,1081,1080,162
20231006,120000,328281889,1082,1082,1082,1080,730
20231006,115900,327492336,1082,1082,1082,1080,305
20231006,115800,327162793,1082,1082,1082,1080,1497
20231006,115700,325543911,1082,1081,1082,1080,1363
20231006,115600,324070845,1081,1081,1081,1080,509
20231006,115500,323520797,1081,1082,1082,1081,1457
20231006,115400,321944774,1082,1082,1082,1082,203
20231006,115300,321725128,1081,1081,1081,1081,584
20231006,115200,321093824,1082,1082,1082,1081,77
20231006,115100,321010566,1082,1082,1083,1081,531
20231006,115000,320436185,1082,1083,1083,1080,1269
20231006,114900,319064485,1083,1083,1083,1081,59
20231006,114800,319000668,1083,1082,1083,1082,2615
20231006,114700,316169130,1082,1080,1082,1080,108
20231006,114600,316052482,1080,1082,1082,1079,1446
20231006,114500,314488835,1082,1081,1082,1080,1565
20231006,114400,312797193,1081,1080,1081,1080,1225
20231006,114300,311474186,1080,1079,1080,1079,333
20231006,114200,311114871,1079,1079,1079,1079,272
20231006,114100,310821383,1079,1079,1080,1079,157
20231006,114000,310651979,1078,1080,1080,1078,175
20231006,113900,310463102,1080,1080,1081,1080,274
20231006,113800,310167155,1080,1081,1081,1080,324
20231006,113700,309817232,1081,1080,1081,1079,402
20231006,113600,309383193,1080,1080,1081,1080,11137
20231006,113500,297355133,1080,1081,1081,1080,5411
20231006,113400,291510703,1081,1081,1081,1080,538
20231006,113300,290929650,1081,1079,1081,1078,2973
20231006,113200,287719133,1080,1080,1080,1077,370
20231006,113100,287320489,1077,1080,1080,1076,9873
20231006,113000,276681340,1079,1080,1080,1078,264
20231006,112900,276396553,1080,1079,1080,1078,729
20231006,112800,275610362,1080,1081,1081,1078,469
20231006,112700,275104455,1081,1081,1081,1077,176
20231006,112600,274914821,1081,1081,1081,1077,351
20231006,112500,274536718,1081,1081,1081,1077,2982
20231006,112400,271325085,1077,1081,1081,1077,2031
20231006,112300,269137220,1078,1078,1081,1078,462
20231006,112200,268639157,1078,1078,1079,1078,645
20231006,112100,267943799,1078,1079,1080,1078,1643
20231006,112000,266172466,1078,1080,1080,1078,20144
20231006,111900,244419773,1081,1080,1081,1080,571
20231006,111800,243802970,1080,1081,1081,1080,2501
20231006,111700,241100053,1080,1080,1081,1080,675
20231006,111600,240371045,1080,1080,1080,1080,161
20231006,111500,240197165,1080,1081,1081,1080,3122
20231006,111400,236823259,1081,1082,1082,1081,588
20231006,111300,236187620,1081,1082,1082,1081,837
20231006,111200,235282676,1082,1083,1083,1082,407
20231006,111100,234842272,1083,1085,1085,1083,268
20231006,111000,234551968,1085,1083,1085,1083,97
20231006,110900,234446913,1082,1084,1085,1082,513
20231006,110800,233890877,1082,1085,1085,1082,22
20231006,110700,233867013,1082,1085,1085,1082,20
20231006,110600,233845343,1085,1081,1085,1081,2470
20231006,110500,231169282,1082,1081,1082,1081,444
20231006,110400,230689312,1080,1080,1080,1080,0
20231006,110300,230689312,1080,1085,1085,1080,1356
20231006,110200,229222594,1080,1084,1085,1080,5443
20231006,110100,223334523,1085,1085,1085,1085,3
20231006,110000,223331268,1082,1082,1083,1082,1137
20231006,105900,222100917,1083,1083,1083,1083,108
20231006,105800,221983953,1086,1083,1086,1082,4732
20231006,105700,216860094,1083,1084,1084,1083,258
20231006,105600,216580579,1083,1083,1083,1083,157
20231006,105500,216410548,1084,1083,1084,1083,164
20231006,105400,216232931,1084,1084,1084,1083,954
20231006,105300,215199715,1084,1084,1084,1084,158
20231006,105200,215028443,1083,1085,1085,1083,161
20231006,105100,214854066,1083,1083,1085,1083,189
20231006,105000,214649358,1083,1085,1085,1083,1718
20231006,104900,212786046,1084,1084,1084,1084,151
20231006,104800,212622362,1084,1085,1085,1084,1082
20231006,104700,211448560,1087,1087,1087,1087,0
20231006,104600,211448560,1087,1087,1087,1087,0
20231006,104500,211448560,1087,1087,1087,1084,1359
20231006,104400,209972260,1084,1085,1085,1084,144
20231006,104300,209816049,1084,1085,1085,1084,341
20231006,104200,209446226,1087,1087,1087,1087,1
20231006,104100,209445139,1084,1086,1086,1084,1347
20231006,104000,207983773,1086,1086,1086,1086,154
20231006,103900,207816529,1087,1087,1087,1087,40
20231006,103800,207773049,1087,1087,1087,1087,0
20231006,103700,207773049,1087,1086,1087,1086,3
20231006,103600,207769790,1085,1085,1085,1085,0
20231006,103500,207769790,1085,1085,1085,1084,507
20231006,103400,207219754,1085,1087,1087,1085,284
20231006,103300,206911292,1087,1086,1087,1086,101
20231006,103200,206801605,1086,1085,1086,1084,2387
20231006,103100,204213144,1085,1085,1086,1085,50
20231006,103000,204158854,1085,1086,1086,1085,46
20231006,102900,204108912,1086,1084,1086,1084,3396
20231006,102800,200422355,1086,1084,1086,1084,146
20231006,102700,200264037,1084,1086,1086,1084,168
20231006,102600,200081885,1086,1084,1086,1084,171
20231006,102500,199896513,1084,1084,1084,1083,260
20231006,102400,199614850,1084,1086,1086,1083,252
20231006,102300,199341901,1083,1083,1085,1083,1409
20231006,102200,197814835,1085,1083,1085,1083,229
20231006,102100,197566826,1087,1082,1087,1082,19
20231006,102000,197546263,1082,1087,1087,1082,7114
20231006,101900,189827720,1087,1087,1087,1086,206
20231006,101800,189603968,1086,1086,1086,1086,962
20231006,101700,188559236,1086,1086,1086,1086,77
20231006,101600,188475614,1087,1088,1088,1086,94
20231006,101500,188373435,1089,1088,1089,1088,517
20231006,101400,187810929,1088,1088,1088,1088,7
20231006,101300,187803313,1086,1087,1087,1086,59
20231006,101200,187739229,1086,1086,1086,1086,7
20231006,101100,187731627,1088,1088,1088,1088,481
20231006,101000,187208299,1086,1088,1088,1086,146
20231006,100900,187049737,1088,1085,1088,1085,1376
20231006,100800,185553561,1088,1087,1088,1085,182
20231006,100700,185356008,1087,1087,1087,1087,61
20231006,100600,185289701,1087,1087,1087,1087,162
20231006,100500,185113607,1085,1087,1087,1085,151
20231006,100400,184949764,1085,1087,1087,1085,1662
20231006,100300,183143358,1089,1089,1089,1089,925
20231006,100200,182136033,1089,1087,1089,1087,975
20231006,100100,181076204,1086,1087,1087,1086,1134
20231006,100000,179844679,1085,1085,1087,1085,411
20231006,095900,179398566,1087,1087,1087,1087,10
20231006,095800,179387696,1085,1087,1087,1085,2310
20231006,095700,176876878,1085,1087,1087,1085,2320
20231006,095600,174356890,1087,1085,1087,1085,238
20231006,095500,174098422,1087,1087,1087,1087,12
20231006,095400,174085378,1087,1087,1087,1087,560
20231006,095300,173476658,1087,1081,1087,1081,255
20231006,095200,173200700,1081,1085,1086,1081,2289
20231006,095100,170716396,1080,1079,1080,1079,29
20231006,095000,170685103,1078,1081,1085,1078,14376
20231006,094900,155155810,1081,1084,1084,1081,3981
20231006,094800,150846361,1083,1083,1083,1082,2232
20231006,094700,148430318,1083,1085,1085,1083,3408
20231006,094600,144736835,1085,1085,1086,1085,565
20231006,094500,144123790,1085,1085,1086,1085,1797
20231006,094400,142173993,1086,1086,1090,1085,1179
20231006,094300,140894710,1085,1087,1087,1085,1536
20231006,094200,139227552,1086,1086,1086,1086,324
20231006,094100,138875688,1085,1090,1090,1085,1403
20231006,094000,137351978,1085,1086,1086,1085,210
20231006,093900,137123940,1090,1090,1090,1090,4
20231006,093800,137119580,1090,1085,1090,1084,343
20231006,093700,136747690,1084,1085,1085,1083,298
20231006,093600,136424443,1085,1086,1086,1085,4843
20231006,093500,131169606,1088,1081,1088,1081,3678
20231006,093400,127174741,1085,1087,1088,1081,8023
20231006,093300,118464649,1088,1090,1090,1086,1266
20231006,093200,117088040,1088,1090,1091,1088,2892
20231006,093100,113938569,1090,1092,1092,1090,1084
20231006,093000,112756983,1090,1092,1092,1090,2230
20231006,092900,110323426,1092,1094,1094,1092,1294
20231006,092800,108910178,1092,1094,1094,1092,143
20231006,092700,108753778,1094,1094,1094,1091,6703
20231006,092600,101421173,1093,1093,1094,1093,231
20231006,092500,101168674,1092,1094,1094,1092,3028
20231006,092400,97856709,1094,1094,1096,1094,154
20231006,092300,97688229,1094,1094,1095,1094,1208
20231006,092200,96365645,1094,1094,1095,1094,309
20231006,092100,96027589,1094,1094,1094,1094,8
20231006,092000,96018837,1094,1094,1094,1094,98
20231006,091900,95911625,1094,1094,1094,1092,2996
20231006,091800,92639285,1094,1095,1097,1092,854
20231006,091700,91704208,1097,1097,1097,1097,0
20231006,091600,91704208,1097,1092,1097,1092,21
20231006,091500,91681271,1097,1097,1097,1097,3
20231006,091400,91677980,1099,1093,1099,1091,3616
20231006,091300,87726272,1092,1091,1099,1091,1119
20231006,091200,86497037,1091,1094,1100,1089,2146
20231006,091100,84141609,1100,1094,1110,1094,3990
20231006,091000,79750679,1087,1092,1094,1086,4012
20231006,090900,75379427,1092,1092,1092,1087,1627
20231006,090800,73603343,1087,1092,1092,1085,1504
20231006,090700,71967093,1092,1085,1092,1085,10063
20231006,090600,61008583,1082,1089,1089,1082,3321
20231006,090500,57402673,1089,1089,1089,1087,1130
20231006,090400,56172572,1089,1089,1089,1089,118
20231006,090300,56044070,1089,1082,1090,1082,16817
20231006,090200,37809132,1081,1082,1082,1080,2348
20231006,090100,35271146,1082,1080,1082,1080,1366
20231006,090000,33795804,1080,1070,1085,1070,31584