stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,210800,985459435,1050,1050,1050,1050,98706
20231010,210700,985459435,1050,1050,1050,1050,0
20231010,210600,985459435,1050,1050,1050,1050,0
20231010,210500,985459435,1050,1050,1050,1050,0
20231010,210400,985459435,1050,1050,1050,1050,0
20231010,210300,985459435,1050,1050,1050,1050,0
20231010,210200,985459435,1050,1050,1050,1050,0
20231010,210100,985459435,1050,1050,1050,1050,0
20231010,210000,985459435,1050,1050,1050,1050,0
20231010,205900,985459435,1050,1050,1050,1050,0
20231010,205800,985459435,1050,1050,1050,1050,0
20231010,205700,985459435,1050,1050,1050,1050,0
20231010,205600,985459435,1050,1050,1050,1050,0
20231010,205500,985459435,1050,1050,1050,1050,0
20231010,205400,985459435,1050,1050,1050,1050,0
20231010,205300,985459435,1050,1050,1050,1050,0
20231010,205200,985459435,1050,1050,1050,1050,0
20231010,205100,985459435,1050,1050,1050,1050,0
20231010,205000,985459435,1050,1050,1050,1050,0
20231010,204900,985459435,1050,1050,1050,1050,0
20231010,204800,985459435,1050,1050,1050,1050,0
20231010,204700,985459435,1050,1050,1050,1050,0
20231010,204600,985459435,1050,1050,1050,1050,0
20231010,204500,985459435,1050,1050,1050,1050,0
20231010,204400,985459435,1050,1050,1050,1050,0
20231010,204300,985459435,1050,1050,1050,1050,0
20231010,204200,985459435,1050,1050,1050,1050,0
20231010,204100,985459435,1050,1050,1050,1050,0
20231010,204000,985459435,1050,1050,1050,1050,0
20231010,203900,985459435,1050,1050,1050,1050,0
20231010,203800,985459435,1050,1050,1050,1050,98706
20231010,203700,985459435,1050,1050,1050,1050,0
20231010,203600,985459435,1050,1050,1050,1050,0
20231010,203500,985459435,1050,1050,1050,1050,0
20231010,203400,985459435,1050,1050,1050,1050,0
20231010,203300,985459435,1050,1050,1050,1050,0
20231010,203200,985459435,1050,1050,1050,1050,0
20231010,203100,985459435,1050,1050,1050,1050,0
20231010,203000,985459435,1050,1050,1050,1050,0
20231010,202900,985459435,1050,1050,1050,1050,0
20231010,202800,985459435,1050,1050,1050,1050,0
20231010,202700,985459435,1050,1050,1050,1050,0
20231010,202600,985459435,1050,1050,1050,1050,0
20231010,202500,985459435,1050,1050,1050,1050,0
20231010,202400,985459435,1050,1050,1050,1050,0
20231010,202300,985459435,1050,1050,1050,1050,0
20231010,202200,985459435,1050,1050,1050,1050,0
20231010,202100,985459435,1050,1050,1050,1050,0
20231010,202000,985459435,1050,1050,1050,1050,0
20231010,201900,985459435,1050,1050,1050,1050,0
20231010,201800,985459435,1050,1050,1050,1050,0
20231010,201700,985459435,1050,1050,1050,1050,0
20231010,201600,985459435,1050,1050,1050,1050,0
20231010,201500,985459435,1050,1050,1050,1050,0
20231010,201400,985459435,1050,1050,1050,1050,0
20231010,201300,985459435,1050,1050,1050,1050,0
20231010,201200,985459435,1050,1050,1050,1050,0
20231010,201100,985459435,1050,1050,1050,1050,0
20231010,201000,985459435,1050,1050,1050,1050,0
20231010,200900,985459435,1050,1050,1050,1050,0
20231010,200800,985459435,1050,1050,1050,1050,98706
20231010,200700,985459435,1050,1050,1050,1050,0
20231010,200600,985459435,1050,1050,1050,1050,0
20231010,200500,985459435,1050,1050,1050,1050,0
20231010,200400,985459435,1050,1050,1050,1050,0
20231010,200300,985459435,1050,1050,1050,1050,0
20231010,200200,985459435,1050,1050,1050,1050,0
20231010,200100,985459435,1050,1050,1050,1050,0
20231010,200000,985459435,1050,1050,1050,1050,0
20231010,195900,985459435,1050,1050,1050,1050,0
20231010,195800,985459435,1050,1050,1050,1050,0
20231010,195700,985459435,1050,1050,1050,1050,0
20231010,195600,985459435,1050,1050,1050,1050,0
20231010,195500,985459435,1050,1050,1050,1050,0
20231010,195400,985459435,1050,1050,1050,1050,0
20231010,195300,985459435,1050,1050,1050,1050,0
20231010,195200,985459435,1050,1050,1050,1050,0
20231010,195100,985459435,1050,1050,1050,1050,0
20231010,195000,985459435,1050,1050,1050,1050,0
20231010,194900,985459435,1050,1050,1050,1050,0
20231010,194800,985459435,1050,1050,1050,1050,0
20231010,194700,985459435,1050,1050,1050,1050,0
20231010,194600,985459435,1050,1050,1050,1050,0
20231010,194500,985459435,1050,1050,1050,1050,0
20231010,194400,985459435,1050,1050,1050,1050,0
20231010,194300,985459435,1050,1050,1050,1050,0
20231010,194200,985459435,1050,1050,1050,1050,0
20231010,194100,985459435,1050,1050,1050,1050,0
20231010,194000,985459435,1050,1050,1050,1050,0
20231010,193900,985459435,1050,1050,1050,1050,0
20231010,193800,985459435,1050,1050,1050,1050,98706
20231010,193700,985459435,1050,1050,1050,1050,0
20231010,193600,985459435,1050,1050,1050,1050,0
20231010,193500,985459435,1050,1050,1050,1050,0
20231010,193400,985459435,1050,1050,1050,1050,0
20231010,193300,985459435,1050,1050,1050,1050,0
20231010,193200,985459435,1050,1050,1050,1050,0
20231010,193100,985459435,1050,1050,1050,1050,0
20231010,193000,985459435,1050,1050,1050,1050,0
20231010,192900,985459435,1050,1050,1050,1050,0
20231010,192800,985459435,1050,1050,1050,1050,0
20231010,192700,985459435,1050,1050,1050,1050,0
20231010,192600,985459435,1050,1050,1050,1050,0
20231010,192500,985459435,1050,1050,1050,1050,0
20231010,192400,985459435,1050,1050,1050,1050,0
20231010,192300,985459435,1050,1050,1050,1050,0
20231010,192200,985459435,1050,1050,1050,1050,0
20231010,192100,985459435,1050,1050,1050,1050,0
20231010,192000,985459435,1050,1050,1050,1050,0
20231010,191900,985459435,1050,1050,1050,1050,0
20231010,191800,985459435,1050,1050,1050,1050,0
20231010,191700,985459435,1050,1050,1050,1050,0
20231010,191600,985459435,1050,1050,1050,1050,0
20231010,191500,985459435,1050,1050,1050,1050,0
20231010,191400,985459435,1050,1050,1050,1050,0
20231010,191300,985459435,1050,1050,1050,1050,0
20231010,191200,985459435,1050,1050,1050,1050,0
20231010,191100,985459435,1050,1050,1050,1050,0
20231010,191000,985459435,1050,1050,1050,1050,0
20231010,190900,985459435,1050,1050,1050,1050,0
20231010,190800,985459435,1050,1050,1050,1050,98706
20231010,190700,985459435,1050,1050,1050,1050,0
20231010,190600,985459435,1050,1050,1050,1050,0
20231010,190500,985459435,1050,1050,1050,1050,0
20231010,190400,985459435,1050,1050,1050,1050,0
20231010,190300,985459435,1050,1050,1050,1050,0
20231010,190200,985459435,1050,1050,1050,1050,0
20231010,190100,985459435,1050,1050,1050,1050,0
20231010,190000,985459435,1050,1050,1050,1050,0
20231010,185900,985459435,1050,1050,1050,1050,0
20231010,185800,985459435,1050,1050,1050,1050,0
20231010,185700,985459435,1050,1050,1050,1050,0
20231010,185600,985459435,1050,1050,1050,1050,0
20231010,185500,985459435,1050,1050,1050,1050,0
20231010,185400,985459435,1050,1050,1050,1050,0
20231010,185300,985459435,1050,1050,1050,1050,0
20231010,185200,985459435,1050,1050,1050,1050,0
20231010,185100,985459435,1050,1050,1050,1050,0
20231010,185000,985459435,1050,1050,1050,1050,0
20231010,184900,985459435,1050,1050,1050,1050,0
20231010,184800,985459435,1050,1050,1050,1050,0
20231010,184700,985459435,1050,1050,1050,1050,0
20231010,184600,985459435,1050,1050,1050,1050,0
20231010,184500,985459435,1050,1050,1050,1050,0
20231010,184400,985459435,1050,1050,1050,1050,0
20231010,184300,985459435,1050,1050,1050,1050,0
20231010,184200,985459435,1050,1050,1050,1050,0
20231010,184100,985459435,1050,1050,1050,1050,0
20231010,184000,985459435,1050,1050,1050,1050,0
20231010,183900,985459435,1050,1050,1050,1050,0
20231010,183800,985459435,1050,1050,1050,1050,98706
20231010,183700,985459435,1050,1050,1050,1050,0
20231010,183600,985459435,1050,1050,1050,1050,0
20231010,183500,985459435,1050,1050,1050,1050,0
20231010,183400,985459435,1050,1050,1050,1050,0
20231010,183300,985459435,1050,1050,1050,1050,0
20231010,183200,985459435,1050,1050,1050,1050,0
20231010,183100,985459435,1050,1050,1050,1050,0
20231010,183000,985459435,1050,1050,1050,1050,0
20231010,182900,985459435,1050,1050,1050,1050,0
20231010,182800,985459435,1050,1050,1050,1050,0
20231010,182700,985459435,1050,1050,1050,1050,0
20231010,182600,985459435,1050,1050,1050,1050,0
20231010,182500,985459435,1050,1050,1050,1050,0
20231010,182400,985459435,1050,1050,1050,1050,0
20231010,182300,985459435,1050,1050,1050,1050,0
20231010,182200,985459435,1050,1050,1050,1050,0
20231010,182100,985459435,1050,1050,1050,1050,0
20231010,182000,985459435,1050,1050,1050,1050,0
20231010,181900,985459435,1050,1050,1050,1050,0
20231010,181800,985459435,1050,1050,1050,1050,0
20231010,181700,985459435,1050,1050,1050,1050,0
20231010,181600,985459435,1050,1050,1050,1050,0
20231010,181500,985459435,1050,1050,1050,1050,0
20231010,181400,985459435,1050,1050,1050,1050,0
20231010,181300,985459435,1050,1050,1050,1050,0
20231010,181200,985459435,1050,1050,1050,1050,0
20231010,181100,985459435,1050,1050,1050,1050,0
20231010,181000,985459435,1050,1050,1050,1050,0
20231010,180900,985459435,1050,1050,1050,1050,0
20231010,180800,985459435,1050,1050,1050,1050,98706
20231010,180700,985459435,1050,1050,1050,1050,0
20231010,180600,985459435,1050,1050,1050,1050,0
20231010,180500,985459435,1050,1050,1050,1050,0
20231010,180400,985459435,1050,1050,1050,1050,0
20231010,180300,985459435,1050,1050,1050,1050,0
20231010,180200,985459435,1050,1050,1050,1050,0
20231010,180100,985459435,1050,1050,1050,1050,0
20231010,180000,985459435,1050,1050,1050,1050,0
20231010,175900,985459435,1050,1050,1050,1050,0
20231010,175800,985459435,1050,1050,1050,1050,0
20231010,175700,985459435,1050,1050,1050,1050,0
20231010,175600,985459435,1050,1050,1050,1050,0
20231010,175500,985459435,1050,1050,1050,1050,0
20231010,175400,985459435,1050,1050,1050,1050,0
20231010,175300,985459435,1050,1050,1050,1050,0
20231010,175200,985459435,1050,1050,1050,1050,0
20231010,175100,985459435,1050,1050,1050,1050,0
20231010,175000,985459435,1050,1050,1050,1050,0
20231010,174900,985459435,1050,1050,1050,1050,0
20231010,174800,985459435,1050,1050,1050,1050,0
20231010,174700,985459435,1050,1050,1050,1050,0
20231010,174600,985459435,1050,1050,1050,1050,0
20231010,174500,985459435,1050,1050,1050,1050,0
20231010,174400,985459435,1050,1050,1050,1050,0
20231010,174300,985459435,1050,1050,1050,1050,0
20231010,174200,985459435,1050,1050,1050,1050,0
20231010,174100,985459435,1050,1050,1050,1050,0
20231010,174000,985459435,1050,1050,1050,1050,0
20231010,173900,985459435,1050,1050,1050,1050,0
20231010,173800,985459435,1050,1050,1050,1050,98706
20231010,173700,985459435,1050,1050,1050,1050,0
20231010,173600,985459435,1050,1050,1050,1050,0
20231010,173500,985459435,1050,1050,1050,1050,0
20231010,173400,985459435,1050,1050,1050,1050,0
20231010,173300,985459435,1050,1050,1050,1050,0
20231010,173200,985459435,1050,1050,1050,1050,0
20231010,173100,985459435,1050,1050,1050,1050,0
20231010,173000,985459435,1050,1050,1050,1050,0
20231010,172900,985459435,1050,1050,1050,1050,0
20231010,172800,985459435,1050,1050,1050,1050,0
20231010,172700,985459435,1050,1050,1050,1050,0
20231010,172600,985459435,1050,1050,1050,1050,0
20231010,172500,985459435,1050,1050,1050,1050,0
20231010,172400,985459435,1050,1050,1050,1050,0
20231010,172300,985459435,1050,1050,1050,1050,0
20231010,172200,985459435,1050,1050,1050,1050,0
20231010,172100,985459435,1050,1050,1050,1050,0
20231010,172000,985459435,1050,1050,1050,1050,0
20231010,171900,985459435,1050,1050,1050,1050,0
20231010,171800,985459435,1050,1050,1050,1050,0
20231010,171700,985459435,1050,1050,1050,1050,0
20231010,171600,985459435,1050,1050,1050,1050,0
20231010,171500,985459435,1050,1050,1050,1050,0
20231010,171400,985459435,1050,1050,1050,1050,0
20231010,171300,985459435,1050,1050,1050,1050,0
20231010,171200,985459435,1050,1050,1050,1050,0
20231010,171100,985459435,1050,1050,1050,1050,0
20231010,171000,985459435,1050,1050,1050,1050,0
20231010,170900,985459435,1050,1050,1050,1050,0
20231010,170800,985459435,1050,1050,1050,1050,98706
20231010,170700,985459435,1050,1050,1050,1050,0
20231010,170600,985459435,1050,1050,1050,1050,0
20231010,170500,985459435,1050,1050,1050,1050,0
20231010,170400,985459435,1050,1050,1050,1050,0
20231010,170300,985459435,1050,1050,1050,1050,0
20231010,170200,985459435,1050,1050,1050,1050,0
20231010,170100,985459435,1050,1050,1050,1050,0
20231010,170000,985459435,1050,1050,1050,1050,0
20231010,165900,985459435,1050,1050,1050,1050,0
20231010,165800,985459435,1050,1050,1050,1050,0
20231010,165700,985459435,1050,1050,1050,1050,0
20231010,165600,985459435,1050,1050,1050,1050,0
20231010,165500,985459435,1050,1050,1050,1050,0
20231010,165400,985459435,1050,1050,1050,1050,0
20231010,165300,985459435,1050,1050,1050,1050,0
20231010,165200,985459435,1050,1050,1050,1050,0
20231010,165100,985459435,1050,1050,1050,1050,0
20231010,165000,985459435,1050,1050,1050,1050,0
20231010,164900,985459435,1050,1050,1050,1050,0
20231010,164800,985459435,1050,1050,1050,1050,0
20231010,164700,985459435,1050,1050,1050,1050,0
20231010,164600,985459435,1050,1050,1050,1050,0
20231010,164500,985459435,1050,1050,1050,1050,0
20231010,164400,985459435,1050,1050,1050,1050,0
20231010,164300,985459435,1050,1050,1050,1050,0
20231010,164200,985459435,1050,1050,1050,1050,0
20231010,164100,985459435,1050,1050,1050,1050,0
20231010,164000,985459435,1050,1050,1050,1050,0
20231010,163900,985459435,1050,1050,1050,1050,0
20231010,163800,985459435,1050,1050,1050,1050,98706
20231010,163700,985459435,1050,1050,1050,1050,0
20231010,163600,985459435,1050,1050,1050,1050,0
20231010,163500,985459435,1050,1050,1050,1050,0
20231010,163400,985459435,1050,1050,1050,1050,0
20231010,163300,985459435,1050,1050,1050,1050,0
20231010,163200,985459435,1050,1050,1050,1050,0
20231010,163100,985459435,1050,1050,1050,1050,0
20231010,163000,985459435,1050,1050,1050,1050,0
20231010,162900,985459435,1050,1050,1050,1050,0
20231010,162800,985459435,1050,1050,1050,1050,0
20231010,162700,985459435,1050,1050,1050,1050,0
20231010,162600,985459435,1050,1050,1050,1050,0
20231010,162500,985459435,1050,1050,1050,1050,0
20231010,162400,985459435,1050,1050,1050,1050,0
20231010,162300,985459435,1050,1050,1050,1050,0
20231010,162200,985459435,1050,1050,1050,1050,0
20231010,162100,985459435,1050,1050,1050,1050,0
20231010,162000,985459435,1050,1050,1050,1050,0
20231010,161900,985459435,1050,1050,1050,1050,0
20231010,161800,985459435,1050,1050,1050,1050,0
20231010,161700,985459435,1050,1050,1050,1050,0
20231010,161600,985459435,1050,1050,1050,1050,0
20231010,161500,985459435,1050,1050,1050,1050,0
20231010,161400,985459435,1050,1050,1050,1050,0
20231010,161300,985459435,1050,1050,1050,1050,0
20231010,161200,985459435,1050,1050,1050,1050,0
20231010,161100,985459435,1050,1050,1050,1050,0
20231010,161000,985459435,1050,1050,1050,1050,0
20231010,160900,985459435,1050,1050,1050,1050,0
20231010,160800,985459435,1050,1050,1050,1050,98706
20231010,160700,985459435,1050,1050,1050,1050,0
20231010,160600,985459435,1050,1050,1050,1050,0
20231010,160500,985459435,1050,1050,1050,1050,0
20231010,160400,985459435,1050,1050,1050,1050,0
20231010,160300,985459435,1050,1050,1050,1050,0
20231010,160200,985459435,1050,1050,1050,1050,0
20231010,160100,985459435,1050,1050,1050,1050,0
20231010,160000,985459435,1050,1050,1050,1050,0
20231010,155900,985459435,1050,1050,1050,1050,0
20231010,155800,985459435,1050,1050,1050,1050,0
20231010,155700,985459435,1050,1050,1050,1050,0
20231010,155600,985459435,1050,1050,1050,1050,0
20231010,155500,985459435,1050,1050,1050,1050,0
20231010,155400,985459435,1050,1050,1050,1050,0
20231010,155300,985459435,1050,1050,1050,1050,0
20231010,155200,985459435,1050,1050,1050,1050,0
20231010,155100,985459435,1050,1050,1050,1050,0
20231010,155000,985459435,1050,1050,1050,1050,0
20231010,154900,985459435,1050,1050,1050,1050,0
20231010,154800,985459435,1050,1050,1050,1050,0
20231010,154700,985459435,1050,1050,1050,1050,0
20231010,154600,985459435,1050,1050,1050,1050,0
20231010,154500,985459435,1050,1050,1050,1050,0
20231010,154400,985459435,1050,1050,1050,1050,0
20231010,154300,985459435,1050,1050,1050,1050,0
20231010,154200,985459435,1050,1050,1050,1050,0
20231010,154100,985459435,1050,1050,1050,1050,0
20231010,154000,985459435,1050,1050,1050,1050,0
20231010,153900,985459435,1050,1050,1050,1050,0
20231010,153800,985459435,1050,1050,1050,1050,98706
20231010,153700,985459435,1050,1050,1050,1050,0
20231010,153600,985459435,1050,1050,1050,1050,0
20231010,153500,985459435,1050,1050,1050,1050,0
20231010,153400,985459435,1050,1050,1050,1050,0
20231010,153300,985459435,1050,1050,1050,1050,0
20231010,153200,985459435,1050,1050,1050,1050,0
20231010,153100,985459435,1050,1050,1050,1050,0
20231010,153000,985459435,1050,1050,1050,1050,98706
20231010,152900,881818135,1058,1058,1058,1058,0
20231010,152800,881818135,1058,1058,1058,1058,0
20231010,152700,881818135,1058,1058,1058,1058,0
20231010,152600,881818135,1058,1058,1058,1058,0
20231010,152500,881818135,1058,1058,1058,1058,0
20231010,152400,881818135,1058,1058,1058,1058,0
20231010,152300,881818135,1058,1058,1058,1058,0
20231010,152200,881818135,1058,1058,1058,1058,0
20231010,152100,881818135,1058,1058,1058,1058,0
20231010,152000,881818135,1058,1058,1058,1058,0
20231010,151900,881818135,1058,1056,1058,1054,657
20231010,151800,881123810,1059,1057,1059,1054,436
20231010,151700,880662764,1058,1058,1058,1058,1095
20231010,151600,879504254,1053,1059,1059,1053,6612
20231010,151500,872537122,1059,1059,1059,1059,130
20231010,151400,872399452,1059,1055,1059,1055,180
20231010,151300,872209402,1055,1058,1058,1055,20
20231010,151200,872188299,1058,1054,1060,1053,3916
20231010,151100,868044942,1054,1058,1058,1054,6514
20231010,151000,861179050,1055,1054,1055,1054,11
20231010,150900,861167455,1054,1054,1054,1054,6218
20231010,150800,854613683,1054,1060,1060,1054,377
20231010,150700,854216201,1054,1054,1054,1054,62
20231010,150600,854150853,1054,1054,1054,1054,3545
20231010,150500,850414423,1054,1061,1061,1054,926
20231010,150400,849438253,1061,1057,1061,1057,4295
20231010,150300,844888666,1053,1054,1057,1053,2824
20231010,150200,841906813,1053,1053,1053,1053,0
20231010,150100,841906813,1053,1053,1053,1053,1406
20231010,150000,840426295,1053,1053,1053,1053,103
20231010,145900,840317836,1053,1053,1057,1053,2858
20231010,145800,837308358,1053,1055,1057,1053,7111
20231010,145700,829815702,1055,1057,1057,1055,12568
20231010,145600,816548595,1057,1059,1060,1057,112
20231010,145500,816430191,1060,1060,1060,1057,499
20231010,145400,815902427,1060,1058,1060,1058,139
20231010,145300,815755121,1058,1058,1060,1058,362
20231010,145200,815372123,1056,1056,1056,1056,0
20231010,145100,815372123,1056,1056,1056,1056,1
20231010,145000,815371067,1056,1056,1056,1056,403
20231010,144900,814945499,1055,1055,1055,1055,0
20231010,144800,814945499,1055,1055,1061,1055,771
20231010,144700,814130157,1061,1056,1061,1055,1853
20231010,144600,812167755,1055,1061,1061,1055,2603
20231010,144500,809419298,1055,1060,1060,1055,18213
20231010,144400,790185069,1060,1062,1062,1060,34
20231010,144300,790148969,1061,1062,1062,1061,12
20231010,144200,790136235,1062,1062,1062,1062,0
20231010,144100,790136235,1062,1062,1062,1058,54
20231010,144000,790078903,1057,1057,1062,1057,774
20231010,143900,789260765,1056,1056,1056,1056,21
20231010,143800,789238589,1056,1060,1062,1055,1099
20231010,143700,788072954,1060,1056,1060,1055,3489
20231010,143600,784388782,1056,1056,1056,1055,125
20231010,143500,784256899,1056,1056,1056,1055,63
20231010,143400,784190378,1055,1055,1055,1053,361
20231010,143300,783809873,1055,1053,1055,1053,580
20231010,143200,783199127,1053,1053,1054,1053,2150
20231010,143100,780934977,1053,1055,1055,1053,1327
20231010,143000,779536505,1054,1053,1054,1053,641
20231010,142900,778860906,1053,1055,1055,1053,6527
20231010,142800,771979865,1056,1056,1056,1055,555
20231010,142700,771393969,1056,1056,1056,1055,5262
20231010,142600,765842554,1055,1056,1056,1055,1484
20231010,142500,764276171,1056,1056,1057,1056,3002
20231010,142400,761105059,1056,1057,1057,1056,1345
20231010,142300,759684493,1056,1058,1058,1056,2435
20231010,142200,757110368,1058,1059,1059,1058,9724
20231010,142100,746821902,1059,1060,1060,1059,4066
20231010,142000,742515784,1060,1060,1060,1060,5751
20231010,141900,736419724,1060,1060,1061,1060,1972
20231010,141800,734328904,1060,1060,1061,1059,240
20231010,141700,734074442,1061,1060,1061,1060,12285
20231010,141600,721052236,1061,1062,1062,1060,17391
20231010,141500,702601866,1062,1063,1063,1062,8308
20231010,141400,693778700,1063,1064,1065,1063,7251
20231010,141300,686070391,1064,1064,1066,1063,2590
20231010,141200,683315263,1065,1065,1065,1065,1
20231010,141100,683314198,1065,1066,1066,1064,8380
20231010,141000,674390815,1065,1066,1066,1065,61
20231010,140900,674325793,1066,1066,1066,1066,11
20231010,140800,674314067,1065,1065,1065,1065,741
20231010,140700,673524902,1065,1066,1066,1065,1170
20231010,140600,672278271,1066,1066,1066,1066,107
20231010,140500,672164209,1066,1066,1066,1066,125
20231010,140400,672030959,1066,1066,1066,1065,29
20231010,140300,672000049,1066,1066,1066,1066,1
20231010,140200,671998983,1065,1065,1065,1065,2887
20231010,140100,668924328,1065,1066,1066,1065,6321
20231010,140000,662191946,1067,1067,1067,1067,3
20231010,135900,662188745,1067,1067,1067,1067,65
20231010,135800,662119390,1066,1067,1067,1066,1533
20231010,135700,660483916,1068,1068,1068,1068,1
20231010,135600,660482848,1068,1068,1068,1068,1
20231010,135500,660481780,1067,1067,1067,1067,5
20231010,135400,660476445,1068,1068,1068,1068,0
20231010,135300,660476445,1068,1067,1068,1067,4
20231010,135200,660472176,1066,1066,1066,1065,1042
20231010,135100,659361442,1066,1066,1066,1066,210
20231010,135000,659137582,1068,1068,1068,1065,5689
20231010,134900,653072784,1065,1068,1068,1065,29388
20231010,134800,621746768,1068,1068,1068,1068,158
20231010,134700,621578024,1068,1068,1068,1068,0
20231010,134600,621578024,1068,1068,1068,1068,3
20231010,134500,621574820,1071,1071,1071,1071,5
20231010,134400,621569465,1067,1067,1067,1067,0
20231010,134300,621569465,1067,1067,1067,1067,594
20231010,134200,620935667,1067,1067,1067,1067,57
20231010,134100,620874848,1067,1067,1067,1067,605
20231010,134000,620229313,1067,1067,1067,1067,2118
20231010,133900,617969407,1066,1066,1066,1066,0
20231010,133800,617969407,1066,1067,1067,1066,1182
20231010,133700,616709374,1067,1073,1074,1066,56
20231010,133600,616649474,1067,1074,1074,1067,1474
20231010,133500,615068904,1074,1074,1074,1066,4060
20231010,133400,610740264,1066,1067,1067,1066,13508
20231010,133300,596340735,1073,1066,1073,1066,371
20231010,133200,595945214,1066,1073,1073,1066,12638
20231010,133100,582406641,1073,1067,1073,1067,1058
20231010,133000,581272272,1067,1067,1067,1066,10613
20231010,132900,569950488,1067,1068,1068,1067,3260
20231010,132800,566471142,1068,1068,1068,1068,30
20231010,132700,566439102,1073,1068,1073,1068,3430
20231010,132600,562775855,1068,1069,1069,1068,525
20231010,132500,562215130,1068,1070,1070,1068,2495
20231010,132400,559548324,1070,1070,1070,1070,0
20231010,132300,559548324,1070,1070,1070,1070,200
20231010,132200,559334324,1069,1070,1073,1069,773
20231010,132100,558507264,1073,1072,1073,1069,1163
20231010,132000,557261249,1072,1073,1073,1072,60
20231010,131900,557196919,1073,1070,1075,1069,977
20231010,131800,556149672,1070,1071,1071,1070,104
20231010,131700,556038391,1075,1074,1075,1074,594
20231010,131600,555399843,1069,1069,1069,1069,5
20231010,131500,555394498,1069,1075,1075,1069,44
20231010,131400,555347317,1075,1075,1075,1074,117
20231010,131300,555221545,1073,1069,1073,1068,3838
20231010,131200,551122483,1069,1070,1070,1069,4992
20231010,131100,545785133,1075,1074,1075,1070,18
20231010,131000,545765864,1070,1070,1074,1070,603
20231010,130900,545120614,1070,1070,1073,1070,1679
20231010,130800,543324054,1070,1071,1073,1070,15998
20231010,130700,526199754,1072,1071,1072,1071,2424
20231010,130600,523602392,1071,1072,1072,1071,38
20231010,130500,523561690,1072,1072,1072,1072,202
20231010,130400,523345146,1072,1072,1072,1072,69
20231010,130300,523271178,1072,1072,1072,1071,571
20231010,130200,522659070,1072,1072,1072,1072,638
20231010,130100,521975134,1074,1074,1074,1074,5
20231010,130000,521969764,1074,1072,1074,1071,1509
20231010,125900,520351738,1072,1072,1072,1072,278
20231010,125800,520053722,1072,1072,1072,1072,78
20231010,125700,519970106,1072,1072,1072,1072,3163
20231010,125600,516579370,1072,1072,1072,1071,798
20231010,125500,515724014,1072,1072,1072,1071,2348
20231010,125400,513206967,1072,1074,1074,1072,3462
20231010,125300,509492197,1073,1073,1073,1072,966
20231010,125200,508456127,1073,1072,1073,1072,305
20231010,125100,508129152,1072,1074,1074,1072,5077
20231010,125000,502684195,1075,1075,1075,1075,13
20231010,124900,502670220,1075,1075,1075,1075,191
20231010,124800,502464895,1074,1074,1075,1074,135
20231010,124700,502319855,1075,1074,1075,1074,4649
20231010,124600,497325736,1075,1075,1075,1075,504
20231010,124500,496783936,1076,1076,1076,1076,4
20231010,124400,496779632,1076,1076,1076,1076,33
20231010,124300,496744124,1076,1076,1076,1075,158
20231010,124200,496574224,1075,1075,1075,1074,324
20231010,124100,496225928,1075,1076,1076,1075,3042
20231010,124000,492955666,1076,1077,1077,1076,1275
20231010,123900,491583760,1077,1076,1077,1076,8
20231010,123800,491575147,1076,1076,1076,1076,482
20231010,123700,491056515,1076,1076,1076,1076,8282
20231010,123600,482145083,1077,1077,1077,1076,666
20231010,123500,481427805,1077,1077,1077,1077,2095
20231010,123400,479171490,1078,1077,1078,1077,235
20231010,123300,478918387,1077,1077,1077,1076,3285
20231010,123200,475380446,1077,1077,1077,1077,498
20231010,123100,474844100,1077,1077,1077,1077,403
20231010,123000,474410069,1076,1076,1078,1076,321
20231010,122900,474064471,1076,1077,1077,1076,117
20231010,122800,473938474,1078,1078,1078,1078,10
20231010,122700,473927694,1077,1079,1079,1076,917
20231010,122600,472939184,1078,1079,1079,1078,1016
20231010,122500,471843913,1079,1079,1079,1079,135
20231010,122400,471698248,1079,1078,1079,1077,10333
20231010,122300,460568505,1078,1077,1080,1077,171
20231010,122200,460383955,1077,1077,1077,1077,1
20231010,122100,460382878,1077,1079,1080,1077,3008
20231010,122000,457141701,1080,1081,1081,1080,163
20231010,121900,456965610,1082,1082,1082,1080,2546
20231010,121800,454213558,1083,1082,1083,1082,19
20231010,121700,454192996,1082,1083,1083,1082,100
20231010,121600,454084699,1088,1088,1088,1088,46
20231010,121500,454034651,1089,1082,1091,1082,493
20231010,121400,453497722,1081,1082,1082,1081,96
20231010,121300,453393854,1082,1081,1082,1081,6075
20231010,121200,446823595,1080,1080,1080,1080,125
20231010,121100,446688595,1080,1081,1081,1080,232
20231010,121000,446437973,1080,1080,1080,1080,746
20231010,120900,445632293,1079,1079,1079,1079,3
20231010,120800,445629056,1078,1079,1079,1078,1231
20231010,120700,444301740,1082,1079,1082,1079,9
20231010,120600,444292022,1083,1084,1084,1078,2215
20231010,120500,441902443,1078,1085,1085,1078,919
20231010,120400,440906453,1084,1084,1084,1084,423
20231010,120300,440447921,1085,1085,1085,1084,20
20231010,120200,440426223,1080,1085,1085,1077,37626
20231010,120100,399774324,1085,1085,1085,1085,4
20231010,120000,399769984,1087,1087,1087,1087,0
20231010,115900,399769984,1087,1084,1087,1083,631
20231010,115800,399086230,1085,1085,1085,1085,100
20231010,115700,398977730,1083,1084,1085,1083,10048
20231010,115600,388086480,1084,1085,1085,1084,1348
20231010,115500,386624151,1085,1087,1087,1085,3025
20231010,115400,383339435,1087,1087,1087,1086,455
20231010,115300,382845021,1087,1087,1087,1087,116
20231010,115200,382718929,1087,1087,1087,1087,201
20231010,115100,382500442,1088,1087,1088,1087,64
20231010,115000,382430812,1087,1087,1087,1086,2754
20231010,114900,379438535,1087,1087,1087,1087,2
20231010,114800,379436361,1087,1087,1088,1087,1426
20231010,114700,377885611,1087,1087,1087,1087,7
20231010,114600,377878002,1088,1088,1088,1088,66
20231010,114500,377806194,1088,1087,1088,1087,213
20231010,114400,377574615,1087,1088,1088,1087,29
20231010,114300,377543074,1088,1089,1089,1088,9115
20231010,114200,367618930,1089,1090,1090,1089,1187
20231010,114100,366325287,1089,1089,1089,1089,642
20231010,114000,365626149,1090,1090,1090,1090,6
20231010,113900,365619609,1089,1090,1090,1089,4913
20231010,113800,360264772,1090,1091,1091,1090,7
20231010,113700,360257141,1090,1091,1091,1090,2722
20231010,113600,357287889,1091,1091,1091,1091,50
20231010,113500,357233339,1091,1090,1091,1090,17
20231010,113400,357214805,1091,1091,1091,1091,424
20231010,113300,356752221,1091,1091,1091,1091,2
20231010,113200,356750039,1091,1091,1091,1091,639
20231010,113100,356052890,1092,1092,1092,1092,10
20231010,113000,356041970,1091,1093,1093,1091,6247
20231010,112900,349226487,1091,1093,1093,1091,2442
20231010,112800,346559724,1093,1094,1094,1093,237
20231010,112700,346300583,1093,1093,1093,1093,3
20231010,112600,346297304,1092,1093,1093,1092,109
20231010,112500,346178179,1092,1094,1094,1092,1756
20231010,112400,344257753,1094,1096,1096,1094,314
20231010,112300,343914221,1096,1094,1096,1094,3951
20231010,112200,339585125,1094,1095,1096,1094,3923
20231010,112100,335289616,1093,1094,1094,1093,972
20231010,112000,334226424,1094,1093,1094,1093,161
20231010,111900,334050404,1094,1092,1094,1092,743
20231010,111800,333238481,1093,1093,1093,1092,1111
20231010,111700,332025119,1092,1092,1092,1092,0
20231010,111600,332025119,1092,1092,1092,1092,50
20231010,111500,331970519,1093,1093,1093,1093,2
20231010,111400,331968333,1093,1093,1093,1093,325
20231010,111300,331613108,1093,1093,1093,1093,3
20231010,111200,331609829,1094,1094,1094,1094,1
20231010,111100,331608735,1093,1093,1093,1093,284
20231010,111000,331298323,1093,1093,1094,1093,230
20231010,110900,331046889,1093,1093,1093,1093,1011
20231010,110800,329941866,1093,1093,1093,1093,8
20231010,110700,329933122,1093,1094,1094,1092,1910
20231010,110600,327844499,1095,1093,1095,1092,5309
20231010,110500,322038651,1092,1092,1092,1092,7
20231010,110400,322031007,1091,1091,1091,1091,4
20231010,110300,322026643,1092,1093,1093,1092,162
20231010,110200,321849688,1093,1091,1093,1091,332
20231010,110100,321487414,1091,1092,1093,1091,345
20231010,110000,321110711,1092,1093,1093,1092,4
20231010,105900,321106342,1093,1092,1093,1092,407
20231010,105800,320661897,1092,1092,1092,1091,205
20231010,105700,320438041,1092,1092,1092,1092,120
20231010,105600,320307001,1092,1091,1092,1091,280
20231010,105500,320001518,1091,1092,1092,1091,522
20231010,105400,319431920,1092,1092,1092,1091,206
20231010,105300,319207168,1091,1091,1091,1091,300
20231010,105200,318879868,1091,1093,1093,1091,1155
20231010,105100,317618800,1093,1092,1093,1092,12
20231010,105000,317605686,1093,1092,1093,1092,4
20231010,104900,317601316,1092,1090,1092,1090,211
20231010,104800,317371310,1090,1093,1093,1090,1249
20231010,104700,316008781,1091,1091,1091,1091,0
20231010,104600,316008781,1091,1090,1091,1090,11
20231010,104500,315996786,1090,1090,1090,1090,101
20231010,104400,315886696,1090,1091,1093,1090,2268
20231010,104300,313414379,1090,1092,1092,1090,3043
20231010,104200,310091850,1092,1092,1092,1092,239
20231010,104100,309830862,1092,1092,1092,1092,963
20231010,104000,308779266,1090,1091,1092,1090,7498
20231010,103900,300592959,1091,1089,1091,1089,526
20231010,103800,300019133,1091,1089,1091,1089,1806
20231010,103700,298052397,1090,1090,1090,1090,1124
20231010,103600,296827237,1089,1089,1090,1088,4145
20231010,103500,292312497,1088,1088,1089,1088,1480
20231010,103400,290701657,1088,1089,1089,1088,1465
20231010,103300,289106497,1089,1091,1091,1089,130
20231010,103200,288964905,1088,1091,1091,1088,2452
20231010,103100,286294766,1089,1089,1090,1088,1582
20231010,103000,284572439,1088,1090,1090,1088,23599
20231010,102900,258886864,1090,1092,1092,1090,398
20231010,102800,258452848,1092,1090,1092,1090,162
20231010,102700,258276250,1091,1092,1092,1091,79
20231010,102600,258190011,1092,1092,1092,1091,14
20231010,102500,258174726,1092,1090,1092,1090,11
20231010,102400,258162722,1090,1090,1090,1090,156
20231010,102300,257992682,1093,1093,1093,1090,15
20231010,102200,257976305,1089,1089,1090,1089,2375
20231010,102100,255387737,1089,1089,1089,1089,2
20231010,102000,255385559,1089,1089,1089,1089,2
20231010,101900,255383381,1088,1088,1088,1088,3
20231010,101800,255380117,1087,1089,1089,1087,1336
20231010,101700,253925690,1087,1088,1088,1086,1980
20231010,101600,251773849,1089,1088,1089,1088,26
20231010,101500,251745539,1088,1088,1088,1088,100
20231010,101400,251636739,1087,1088,1088,1087,1021
20231010,101300,250525912,1088,1088,1089,1087,2126
20231010,101200,248212826,1088,1090,1090,1088,3539
20231010,101100,244357620,1090,1090,1090,1090,1701
20231010,101000,242503530,1090,1094,1094,1090,10806
20231010,100900,230699714,1094,1094,1094,1093,1187
20231010,100800,229401289,1094,1094,1094,1094,38
20231010,100700,229359717,1094,1094,1094,1094,30
20231010,100600,229326897,1093,1093,1093,1093,19
20231010,100500,229306130,1092,1094,1094,1092,3219
20231010,100400,225785442,1094,1094,1095,1094,288
20231010,100300,225470364,1095,1096,1096,1095,3994
20231010,100200,221094567,1095,1095,1096,1095,111
20231010,100100,220973021,1097,1096,1097,1096,1450
20231010,100000,219383210,1096,1095,1097,1095,2010
20231010,095900,217181246,1095,1097,1097,1095,64
20231010,095800,217111058,1096,1096,1097,1096,364
20231010,095700,216712098,1096,1096,1098,1095,2224
20231010,095600,214274502,1096,1098,1098,1094,1515
20231010,095500,212611823,1098,1095,1098,1095,428
20231010,095400,212141969,1095,1095,1098,1095,93
20231010,095300,212040089,1098,1096,1099,1094,8285
20231010,095200,202949241,1095,1095,1097,1094,5997
20231010,095100,196378890,1095,1093,1095,1093,4579
20231010,095000,191369999,1094,1094,1094,1093,197
20231010,094900,191154483,1093,1095,1095,1093,19
20231010,094800,191133711,1095,1093,1095,1093,10
20231010,094700,191122765,1096,1092,1096,1090,8668
20231010,094600,181636032,1092,1093,1093,1092,106
20231010,094500,181520176,1092,1092,1093,1092,780
20231010,094400,180668396,1093,1094,1094,1093,1962
20231010,094300,178523910,1094,1094,1094,1094,311
20231010,094200,178183676,1094,1094,1095,1094,868
20231010,094100,177233781,1094,1094,1094,1094,221
20231010,094000,176992007,1094,1094,1094,1094,187
20231010,093900,176787429,1093,1094,1096,1093,3296
20231010,093800,173178924,1094,1093,1094,1092,6168
20231010,093700,166432318,1093,1092,1093,1091,2223
20231010,093600,164004174,1092,1092,1094,1092,758
20231010,093500,163176360,1095,1095,1095,1094,65
20231010,093400,163105200,1095,1096,1096,1095,81
20231010,093300,163016476,1096,1093,1096,1093,6106
20231010,093200,156333972,1093,1092,1093,1092,3186
20231010,093100,152853861,1092,1092,1093,1092,5461
20231010,093000,146890446,1092,1093,1094,1092,9734
20231010,092900,136252154,1093,1094,1095,1093,4188
20231010,092800,131671965,1095,1091,1095,1091,5702
20231010,092700,125443997,1091,1089,1091,1089,4746
20231010,092600,120269277,1089,1088,1090,1088,5011
20231010,092500,114811123,1088,1088,1089,1088,574
20231010,092400,114186471,1088,1086,1088,1086,102
20231010,092300,114075593,1087,1087,1087,1086,1686
20231010,092200,112243911,1087,1088,1088,1085,1003
20231010,092100,111153334,1088,1088,1089,1088,495
20231010,092000,110614724,1088,1088,1089,1084,2050
20231010,091900,108385006,1088,1082,1088,1082,18786
20231010,091800,88049421,1087,1080,1088,1080,22509
20231010,091700,63667914,1080,1080,1080,1080,3
20231010,091600,63664674,1080,1080,1080,1080,2
20231010,091500,63662514,1080,1080,1082,1080,3616
20231010,091400,59756314,1079,1079,1079,1079,0
20231010,091300,59756314,1079,1082,1082,1079,160
20231010,091200,59583284,1082,1080,1082,1080,2904
20231010,091100,56442194,1080,1080,1080,1080,5898
20231010,091000,50072354,1080,1079,1080,1079,3227
20231010,090900,46588181,1079,1075,1079,1075,429
20231010,090800,46125294,1073,1072,1073,1072,26
20231010,090700,46097412,1071,1075,1075,1071,2109
20231010,090600,43838242,1075,1077,1078,1075,12016
20231010,090500,30907959,1077,1080,1080,1077,807
20231010,090400,30038573,1080,1084,1084,1080,8187
20231010,090300,21178313,1084,1085,1085,1083,2666
20231010,090200,18286784,1085,1085,1085,1085,4284
20231010,090100,13638644,1083,1085,1085,1083,141
20231010,090000,13485719,1085,1082,1085,1082,8339