stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,210700,504351942,1070,1070,1070,1070,16570
20231011,210600,504351942,1070,1070,1070,1070,0
20231011,210500,504351942,1070,1070,1070,1070,0
20231011,210400,504351942,1070,1070,1070,1070,0
20231011,210300,504351942,1070,1070,1070,1070,0
20231011,210200,504351942,1070,1070,1070,1070,0
20231011,210100,504351942,1070,1070,1070,1070,0
20231011,210000,504351942,1070,1070,1070,1070,0
20231011,205900,504351942,1070,1070,1070,1070,0
20231011,205800,504351942,1070,1070,1070,1070,0
20231011,205700,504351942,1070,1070,1070,1070,0
20231011,205600,504351942,1070,1070,1070,1070,0
20231011,205500,504351942,1070,1070,1070,1070,0
20231011,205400,504351942,1070,1070,1070,1070,0
20231011,205300,504351942,1070,1070,1070,1070,0
20231011,205200,504351942,1070,1070,1070,1070,0
20231011,205100,504351942,1070,1070,1070,1070,0
20231011,205000,504351942,1070,1070,1070,1070,0
20231011,204900,504351942,1070,1070,1070,1070,0
20231011,204800,504351942,1070,1070,1070,1070,0
20231011,204700,504351942,1070,1070,1070,1070,0
20231011,204600,504351942,1070,1070,1070,1070,0
20231011,204500,504351942,1070,1070,1070,1070,0
20231011,204400,504351942,1070,1070,1070,1070,0
20231011,204300,504351942,1070,1070,1070,1070,0
20231011,204200,504351942,1070,1070,1070,1070,0
20231011,204100,504351942,1070,1070,1070,1070,0
20231011,204000,504351942,1070,1070,1070,1070,0
20231011,203900,504351942,1070,1070,1070,1070,0
20231011,203800,504351942,1070,1070,1070,1070,0
20231011,203700,504351942,1070,1070,1070,1070,16570
20231011,203600,504351942,1070,1070,1070,1070,0
20231011,203500,504351942,1070,1070,1070,1070,0
20231011,203400,504351942,1070,1070,1070,1070,0
20231011,203300,504351942,1070,1070,1070,1070,0
20231011,203200,504351942,1070,1070,1070,1070,0
20231011,203100,504351942,1070,1070,1070,1070,0
20231011,203000,504351942,1070,1070,1070,1070,0
20231011,202900,504351942,1070,1070,1070,1070,0
20231011,202800,504351942,1070,1070,1070,1070,0
20231011,202700,504351942,1070,1070,1070,1070,0
20231011,202600,504351942,1070,1070,1070,1070,0
20231011,202500,504351942,1070,1070,1070,1070,0
20231011,202400,504351942,1070,1070,1070,1070,0
20231011,202300,504351942,1070,1070,1070,1070,0
20231011,202200,504351942,1070,1070,1070,1070,0
20231011,202100,504351942,1070,1070,1070,1070,0
20231011,202000,504351942,1070,1070,1070,1070,0
20231011,201900,504351942,1070,1070,1070,1070,0
20231011,201800,504351942,1070,1070,1070,1070,0
20231011,201700,504351942,1070,1070,1070,1070,0
20231011,201600,504351942,1070,1070,1070,1070,0
20231011,201500,504351942,1070,1070,1070,1070,0
20231011,201400,504351942,1070,1070,1070,1070,0
20231011,201300,504351942,1070,1070,1070,1070,0
20231011,201200,504351942,1070,1070,1070,1070,0
20231011,201100,504351942,1070,1070,1070,1070,0
20231011,201000,504351942,1070,1070,1070,1070,0
20231011,200900,504351942,1070,1070,1070,1070,0
20231011,200800,504351942,1070,1070,1070,1070,0
20231011,200700,504351942,1070,1070,1070,1070,16570
20231011,200600,504351942,1070,1070,1070,1070,0
20231011,200500,504351942,1070,1070,1070,1070,0
20231011,200400,504351942,1070,1070,1070,1070,0
20231011,200300,504351942,1070,1070,1070,1070,0
20231011,200200,504351942,1070,1070,1070,1070,0
20231011,200100,504351942,1070,1070,1070,1070,0
20231011,200000,504351942,1070,1070,1070,1070,0
20231011,195900,504351942,1070,1070,1070,1070,0
20231011,195800,504351942,1070,1070,1070,1070,0
20231011,195700,504351942,1070,1070,1070,1070,0
20231011,195600,504351942,1070,1070,1070,1070,0
20231011,195500,504351942,1070,1070,1070,1070,0
20231011,195400,504351942,1070,1070,1070,1070,0
20231011,195300,504351942,1070,1070,1070,1070,0
20231011,195200,504351942,1070,1070,1070,1070,0
20231011,195100,504351942,1070,1070,1070,1070,0
20231011,195000,504351942,1070,1070,1070,1070,0
20231011,194900,504351942,1070,1070,1070,1070,0
20231011,194800,504351942,1070,1070,1070,1070,0
20231011,194700,504351942,1070,1070,1070,1070,0
20231011,194600,504351942,1070,1070,1070,1070,0
20231011,194500,504351942,1070,1070,1070,1070,0
20231011,194400,504351942,1070,1070,1070,1070,0
20231011,194300,504351942,1070,1070,1070,1070,0
20231011,194200,504351942,1070,1070,1070,1070,0
20231011,194100,504351942,1070,1070,1070,1070,0
20231011,194000,504351942,1070,1070,1070,1070,0
20231011,193900,504351942,1070,1070,1070,1070,0
20231011,193800,504351942,1070,1070,1070,1070,0
20231011,193700,504351942,1070,1070,1070,1070,16570
20231011,193600,504351942,1070,1070,1070,1070,0
20231011,193500,504351942,1070,1070,1070,1070,0
20231011,193400,504351942,1070,1070,1070,1070,0
20231011,193300,504351942,1070,1070,1070,1070,0
20231011,193200,504351942,1070,1070,1070,1070,0
20231011,193100,504351942,1070,1070,1070,1070,0
20231011,193000,504351942,1070,1070,1070,1070,0
20231011,192900,504351942,1070,1070,1070,1070,0
20231011,192800,504351942,1070,1070,1070,1070,0
20231011,192700,504351942,1070,1070,1070,1070,0
20231011,192600,504351942,1070,1070,1070,1070,0
20231011,192500,504351942,1070,1070,1070,1070,0
20231011,192400,504351942,1070,1070,1070,1070,0
20231011,192300,504351942,1070,1070,1070,1070,0
20231011,192200,504351942,1070,1070,1070,1070,0
20231011,192100,504351942,1070,1070,1070,1070,0
20231011,192000,504351942,1070,1070,1070,1070,0
20231011,191900,504351942,1070,1070,1070,1070,0
20231011,191800,504351942,1070,1070,1070,1070,0
20231011,191700,504351942,1070,1070,1070,1070,0
20231011,191600,504351942,1070,1070,1070,1070,0
20231011,191500,504351942,1070,1070,1070,1070,0
20231011,191400,504351942,1070,1070,1070,1070,0
20231011,191300,504351942,1070,1070,1070,1070,0
20231011,191200,504351942,1070,1070,1070,1070,0
20231011,191100,504351942,1070,1070,1070,1070,0
20231011,191000,504351942,1070,1070,1070,1070,0
20231011,190900,504351942,1070,1070,1070,1070,0
20231011,190800,504351942,1070,1070,1070,1070,0
20231011,190700,504351942,1070,1070,1070,1070,16570
20231011,190600,504351942,1070,1070,1070,1070,0
20231011,190500,504351942,1070,1070,1070,1070,0
20231011,190400,504351942,1070,1070,1070,1070,0
20231011,190300,504351942,1070,1070,1070,1070,0
20231011,190200,504351942,1070,1070,1070,1070,0
20231011,190100,504351942,1070,1070,1070,1070,0
20231011,190000,504351942,1070,1070,1070,1070,0
20231011,185900,504351942,1070,1070,1070,1070,0
20231011,185800,504351942,1070,1070,1070,1070,0
20231011,185700,504351942,1070,1070,1070,1070,0
20231011,185600,504351942,1070,1070,1070,1070,0
20231011,185500,504351942,1070,1070,1070,1070,0
20231011,185400,504351942,1070,1070,1070,1070,0
20231011,185300,504351942,1070,1070,1070,1070,0
20231011,185200,504351942,1070,1070,1070,1070,0
20231011,185100,504351942,1070,1070,1070,1070,0
20231011,185000,504351942,1070,1070,1070,1070,0
20231011,184900,504351942,1070,1070,1070,1070,0
20231011,184800,504351942,1070,1070,1070,1070,0
20231011,184700,504351942,1070,1070,1070,1070,0
20231011,184600,504351942,1070,1070,1070,1070,0
20231011,184500,504351942,1070,1070,1070,1070,0
20231011,184400,504351942,1070,1070,1070,1070,0
20231011,184300,504351942,1070,1070,1070,1070,0
20231011,184200,504351942,1070,1070,1070,1070,0
20231011,184100,504351942,1070,1070,1070,1070,0
20231011,184000,504351942,1070,1070,1070,1070,0
20231011,183900,504351942,1070,1070,1070,1070,0
20231011,183800,504351942,1070,1070,1070,1070,0
20231011,183700,504351942,1070,1070,1070,1070,16570
20231011,183600,504351942,1070,1070,1070,1070,0
20231011,183500,504351942,1070,1070,1070,1070,0
20231011,183400,504351942,1070,1070,1070,1070,0
20231011,183300,504351942,1070,1070,1070,1070,0
20231011,183200,504351942,1070,1070,1070,1070,0
20231011,183100,504351942,1070,1070,1070,1070,0
20231011,183000,504351942,1070,1070,1070,1070,0
20231011,182900,504351942,1070,1070,1070,1070,0
20231011,182800,504351942,1070,1070,1070,1070,0
20231011,182700,504351942,1070,1070,1070,1070,0
20231011,182600,504351942,1070,1070,1070,1070,0
20231011,182500,504351942,1070,1070,1070,1070,0
20231011,182400,504351942,1070,1070,1070,1070,0
20231011,182300,504351942,1070,1070,1070,1070,0
20231011,182200,504351942,1070,1070,1070,1070,0
20231011,182100,504351942,1070,1070,1070,1070,0
20231011,182000,504351942,1070,1070,1070,1070,0
20231011,181900,504351942,1070,1070,1070,1070,0
20231011,181800,504351942,1070,1070,1070,1070,0
20231011,181700,504351942,1070,1070,1070,1070,0
20231011,181600,504351942,1070,1070,1070,1070,0
20231011,181500,504351942,1070,1070,1070,1070,0
20231011,181400,504351942,1070,1070,1070,1070,0
20231011,181300,504351942,1070,1070,1070,1070,0
20231011,181200,504351942,1070,1070,1070,1070,0
20231011,181100,504351942,1070,1070,1070,1070,0
20231011,181000,504351942,1070,1070,1070,1070,0
20231011,180900,504351942,1070,1070,1070,1070,0
20231011,180800,504351942,1070,1070,1070,1070,0
20231011,180700,504351942,1070,1070,1070,1070,16570
20231011,180600,504351942,1070,1070,1070,1070,0
20231011,180500,504351942,1070,1070,1070,1070,0
20231011,180400,504351942,1070,1070,1070,1070,0
20231011,180300,504351942,1070,1070,1070,1070,0
20231011,180200,504351942,1070,1070,1070,1070,0
20231011,180100,504351942,1070,1070,1070,1070,0
20231011,180000,504351942,1070,1070,1070,1070,0
20231011,175900,504351942,1070,1070,1070,1070,0
20231011,175800,504351942,1070,1070,1070,1070,0
20231011,175700,504351942,1070,1070,1070,1070,0
20231011,175600,504351942,1070,1070,1070,1070,0
20231011,175500,504351942,1070,1070,1070,1070,0
20231011,175400,504351942,1070,1070,1070,1070,0
20231011,175300,504351942,1070,1070,1070,1070,0
20231011,175200,504351942,1070,1070,1070,1070,0
20231011,175100,504351942,1070,1070,1070,1070,0
20231011,175000,504351942,1070,1070,1070,1070,0
20231011,174900,504351942,1070,1070,1070,1070,0
20231011,174800,504351942,1070,1070,1070,1070,0
20231011,174700,504351942,1070,1070,1070,1070,0
20231011,174600,504351942,1070,1070,1070,1070,0
20231011,174500,504351942,1070,1070,1070,1070,0
20231011,174400,504351942,1070,1070,1070,1070,0
20231011,174300,504351942,1070,1070,1070,1070,0
20231011,174200,504351942,1070,1070,1070,1070,0
20231011,174100,504351942,1070,1070,1070,1070,0
20231011,174000,504351942,1070,1070,1070,1070,0
20231011,173900,504351942,1070,1070,1070,1070,0
20231011,173800,504351942,1070,1070,1070,1070,0
20231011,173700,504351942,1070,1070,1070,1070,16570
20231011,173600,504351942,1070,1070,1070,1070,0
20231011,173500,504351942,1070,1070,1070,1070,0
20231011,173400,504351942,1070,1070,1070,1070,0
20231011,173300,504351942,1070,1070,1070,1070,0
20231011,173200,504351942,1070,1070,1070,1070,0
20231011,173100,504351942,1070,1070,1070,1070,0
20231011,173000,504351942,1070,1070,1070,1070,0
20231011,172900,504351942,1070,1070,1070,1070,0
20231011,172800,504351942,1070,1070,1070,1070,0
20231011,172700,504351942,1070,1070,1070,1070,0
20231011,172600,504351942,1070,1070,1070,1070,0
20231011,172500,504351942,1070,1070,1070,1070,0
20231011,172400,504351942,1070,1070,1070,1070,0
20231011,172300,504351942,1070,1070,1070,1070,0
20231011,172200,504351942,1070,1070,1070,1070,0
20231011,172100,504351942,1070,1070,1070,1070,0
20231011,172000,504351942,1070,1070,1070,1070,0
20231011,171900,504351942,1070,1070,1070,1070,0
20231011,171800,504351942,1070,1070,1070,1070,0
20231011,171700,504351942,1070,1070,1070,1070,0
20231011,171600,504351942,1070,1070,1070,1070,0
20231011,171500,504351942,1070,1070,1070,1070,0
20231011,171400,504351942,1070,1070,1070,1070,0
20231011,171300,504351942,1070,1070,1070,1070,0
20231011,171200,504351942,1070,1070,1070,1070,0
20231011,171100,504351942,1070,1070,1070,1070,0
20231011,171000,504351942,1070,1070,1070,1070,0
20231011,170900,504351942,1070,1070,1070,1070,0
20231011,170800,504351942,1070,1070,1070,1070,0
20231011,170700,504351942,1070,1070,1070,1070,16570
20231011,170600,504351942,1070,1070,1070,1070,0
20231011,170500,504351942,1070,1070,1070,1070,0
20231011,170400,504351942,1070,1070,1070,1070,0
20231011,170300,504351942,1070,1070,1070,1070,0
20231011,170200,504351942,1070,1070,1070,1070,0
20231011,170100,504351942,1070,1070,1070,1070,0
20231011,170000,504351942,1070,1070,1070,1070,0
20231011,165900,504351942,1070,1070,1070,1070,0
20231011,165800,504351942,1070,1070,1070,1070,0
20231011,165700,504351942,1070,1070,1070,1070,0
20231011,165600,504351942,1070,1070,1070,1070,0
20231011,165500,504351942,1070,1070,1070,1070,0
20231011,165400,504351942,1070,1070,1070,1070,0
20231011,165300,504351942,1070,1070,1070,1070,0
20231011,165200,504351942,1070,1070,1070,1070,0
20231011,165100,504351942,1070,1070,1070,1070,0
20231011,165000,504351942,1070,1070,1070,1070,0
20231011,164900,504351942,1070,1070,1070,1070,0
20231011,164800,504351942,1070,1070,1070,1070,0
20231011,164700,504351942,1070,1070,1070,1070,0
20231011,164600,504351942,1070,1070,1070,1070,0
20231011,164500,504351942,1070,1070,1070,1070,0
20231011,164400,504351942,1070,1070,1070,1070,0
20231011,164300,504351942,1070,1070,1070,1070,0
20231011,164200,504351942,1070,1070,1070,1070,0
20231011,164100,504351942,1070,1070,1070,1070,0
20231011,164000,504351942,1070,1070,1070,1070,0
20231011,163900,504351942,1070,1070,1070,1070,0
20231011,163800,504351942,1070,1070,1070,1070,0
20231011,163700,504351942,1070,1070,1070,1070,16570
20231011,163600,504351942,1070,1070,1070,1070,0
20231011,163500,504351942,1070,1070,1070,1070,0
20231011,163400,504351942,1070,1070,1070,1070,0
20231011,163300,504351942,1070,1070,1070,1070,0
20231011,163200,504351942,1070,1070,1070,1070,0
20231011,163100,504351942,1070,1070,1070,1070,0
20231011,163000,504351942,1070,1070,1070,1070,0
20231011,162900,504351942,1070,1070,1070,1070,0
20231011,162800,504351942,1070,1070,1070,1070,0
20231011,162700,504351942,1070,1070,1070,1070,0
20231011,162600,504351942,1070,1070,1070,1070,0
20231011,162500,504351942,1070,1070,1070,1070,0
20231011,162400,504351942,1070,1070,1070,1070,0
20231011,162300,504351942,1070,1070,1070,1070,0
20231011,162200,504351942,1070,1070,1070,1070,0
20231011,162100,504351942,1070,1070,1070,1070,0
20231011,162000,504351942,1070,1070,1070,1070,0
20231011,161900,504351942,1070,1070,1070,1070,0
20231011,161800,504351942,1070,1070,1070,1070,0
20231011,161700,504351942,1070,1070,1070,1070,0
20231011,161600,504351942,1070,1070,1070,1070,0
20231011,161500,504351942,1070,1070,1070,1070,0
20231011,161400,504351942,1070,1070,1070,1070,0
20231011,161300,504351942,1070,1070,1070,1070,0
20231011,161200,504351942,1070,1070,1070,1070,0
20231011,161100,504351942,1070,1070,1070,1070,0
20231011,161000,504351942,1070,1070,1070,1070,0
20231011,160900,504351942,1070,1070,1070,1070,0
20231011,160800,504351942,1070,1070,1070,1070,0
20231011,160700,504351942,1070,1070,1070,1070,16570
20231011,160600,504351942,1070,1070,1070,1070,0
20231011,160500,504351942,1070,1070,1070,1070,0
20231011,160400,504351942,1070,1070,1070,1070,0
20231011,160300,504351942,1070,1070,1070,1070,0
20231011,160200,504351942,1070,1070,1070,1070,0
20231011,160100,504351942,1070,1070,1070,1070,0
20231011,160000,504351942,1070,1070,1070,1070,0
20231011,155900,504351942,1070,1070,1070,1070,0
20231011,155800,504351942,1070,1070,1070,1070,0
20231011,155700,504351942,1070,1070,1070,1070,0
20231011,155600,504351942,1070,1070,1070,1070,0
20231011,155500,504351942,1070,1070,1070,1070,0
20231011,155400,504351942,1070,1070,1070,1070,0
20231011,155300,504351942,1070,1070,1070,1070,0
20231011,155200,504351942,1070,1070,1070,1070,0
20231011,155100,504351942,1070,1070,1070,1070,0
20231011,155000,504351942,1070,1070,1070,1070,0
20231011,154900,504351942,1070,1070,1070,1070,0
20231011,154800,504351942,1070,1070,1070,1070,0
20231011,154700,504351942,1070,1070,1070,1070,0
20231011,154600,504351942,1070,1070,1070,1070,0
20231011,154500,504351942,1070,1070,1070,1070,0
20231011,154400,504351942,1070,1070,1070,1070,0
20231011,154300,504351942,1070,1070,1070,1070,0
20231011,154200,504351942,1070,1070,1070,1070,0
20231011,154100,504351942,1070,1070,1070,1070,0
20231011,154000,504351942,1070,1070,1070,1070,0
20231011,153900,504351942,1070,1070,1070,1070,0
20231011,153800,504351942,1070,1070,1070,1070,0
20231011,153700,504351942,1070,1070,1070,1070,16570
20231011,153600,504351942,1070,1070,1070,1070,0
20231011,153500,504351942,1070,1070,1070,1070,0
20231011,153400,504351942,1070,1070,1070,1070,0
20231011,153300,504351942,1070,1070,1070,1070,0
20231011,153200,504351942,1070,1070,1070,1070,0
20231011,153100,504351942,1070,1070,1070,1070,0
20231011,153000,504351942,1070,1070,1070,1070,16570
20231011,152900,486622042,1068,1068,1068,1068,0
20231011,152800,486622042,1068,1068,1068,1068,0
20231011,152700,486622042,1068,1068,1068,1068,0
20231011,152600,486622042,1068,1068,1068,1068,0
20231011,152500,486622042,1068,1068,1068,1068,0
20231011,152400,486622042,1068,1068,1068,1068,0
20231011,152300,486622042,1068,1068,1068,1068,0
20231011,152200,486622042,1068,1068,1068,1068,0
20231011,152100,486622042,1068,1068,1068,1068,0
20231011,152000,486622042,1068,1068,1068,1068,0
20231011,151900,486622042,1068,1066,1068,1066,3860
20231011,151800,482503169,1066,1063,1067,1063,442
20231011,151700,482032654,1067,1067,1067,1060,19124
20231011,151600,461718282,1067,1064,1067,1064,559
20231011,151500,461122024,1064,1067,1067,1064,29
20231011,151400,461091087,1067,1067,1067,1067,12
20231011,151300,461078283,1067,1067,1067,1067,2
20231011,151200,461076149,1064,1067,1067,1064,1983
20231011,151100,458965426,1067,1065,1067,1065,502
20231011,151000,458430792,1064,1065,1065,1064,482
20231011,150900,457917929,1064,1068,1068,1064,4982
20231011,150800,452610599,1068,1067,1068,1067,134
20231011,150700,452467607,1068,1068,1068,1068,0
20231011,150600,452467607,1068,1068,1068,1068,59
20231011,150500,452404595,1068,1067,1068,1067,4657
20231011,150400,447435526,1069,1069,1069,1067,1421
20231011,150300,445918476,1069,1069,1069,1069,5
20231011,150200,445913131,1069,1069,1069,1069,0
20231011,150100,445913131,1069,1069,1069,1069,0
20231011,150000,445913131,1069,1069,1069,1069,0
20231011,145900,445913131,1069,1068,1069,1068,1543
20231011,145800,444263763,1066,1068,1068,1066,520
20231011,145700,443709245,1067,1067,1067,1067,1020
20231011,145600,442620905,1067,1067,1067,1067,94
20231011,145500,442520607,1067,1067,1067,1067,557
20231011,145400,441926288,1069,1069,1069,1069,0
20231011,145300,441926288,1069,1069,1069,1069,10
20231011,145200,441915598,1069,1066,1069,1066,249
20231011,145100,441649930,1066,1066,1066,1066,6
20231011,145000,441643534,1069,1069,1069,1069,1
20231011,144900,441642465,1065,1065,1065,1065,27
20231011,144800,441613710,1065,1070,1070,1065,3053
20231011,144700,438357623,1070,1070,1070,1070,15
20231011,144600,438341573,1069,1069,1069,1069,6
20231011,144500,438335159,1069,1070,1070,1069,29
20231011,144400,438304157,1070,1070,1070,1070,2
20231011,144300,438302017,1069,1069,1069,1069,0
20231011,144200,438302017,1069,1069,1069,1069,1
20231011,144100,438300948,1069,1069,1069,1069,0
20231011,144000,438300948,1069,1069,1069,1069,56
20231011,143900,438241084,1069,1069,1069,1069,590
20231011,143800,437610374,1068,1070,1070,1068,196
20231011,143700,437400782,1068,1069,1070,1068,5169
20231011,143600,431870652,1069,1069,1069,1069,0
20231011,143500,431870652,1069,1069,1069,1069,502
20231011,143400,431334014,1069,1069,1069,1069,20
20231011,143300,431312634,1068,1068,1068,1068,0
20231011,143200,431312634,1068,1069,1069,1068,1004
20231011,143100,430240358,1069,1067,1069,1067,5813
20231011,143000,424031748,1067,1067,1067,1066,1392
20231011,142900,422546704,1067,1067,1067,1067,100
20231011,142800,422440004,1067,1068,1068,1067,2052
20231011,142700,420249659,1066,1066,1066,1066,0
20231011,142600,420249659,1066,1067,1067,1066,302
20231011,142500,419927626,1066,1066,1066,1066,0
20231011,142400,419927626,1066,1066,1066,1066,0
20231011,142300,419927626,1066,1066,1066,1066,202
20231011,142200,419712294,1068,1067,1068,1067,93
20231011,142100,419613014,1067,1067,1067,1067,70
20231011,142000,419538324,1067,1067,1067,1067,479
20231011,141900,419027231,1067,1067,1067,1067,46
20231011,141800,418978149,1067,1067,1067,1067,125
20231011,141700,418844774,1067,1067,1067,1067,253
20231011,141600,418574823,1067,1067,1067,1067,230
20231011,141500,418329413,1067,1068,1068,1067,125
20231011,141400,418195938,1067,1067,1067,1067,3
20231011,141300,418192737,1067,1068,1068,1067,390
20231011,141200,417776418,1068,1068,1068,1068,1
20231011,141100,417775350,1068,1068,1068,1068,21
20231011,141000,417752922,1068,1068,1068,1068,1
20231011,140900,417751854,1068,1068,1068,1068,200
20231011,140800,417538254,1068,1068,1068,1068,1
20231011,140700,417537186,1068,1067,1068,1065,2053
20231011,140600,415345558,1065,1067,1067,1065,182
20231011,140500,415151726,1066,1066,1066,1066,1
20231011,140400,415150660,1066,1065,1068,1065,897
20231011,140300,414194632,1065,1065,1065,1065,169
20231011,140200,414014647,1066,1065,1067,1065,2017
20231011,140100,411864702,1065,1065,1065,1065,189
20231011,140000,411663417,1065,1065,1065,1065,2194
20231011,135900,409326807,1066,1066,1066,1065,1318
20231011,135800,407922552,1065,1067,1067,1065,20150
20231011,135700,386449419,1066,1069,1069,1065,11596
20231011,135600,374088386,1069,1069,1069,1066,7250
20231011,135500,366351207,1068,1069,1069,1068,422
20231011,135400,365900411,1069,1069,1069,1068,138
20231011,135300,365752916,1068,1068,1069,1068,541
20231011,135200,365175002,1068,1069,1069,1068,13
20231011,135100,365161107,1068,1068,1068,1068,25
20231011,135000,365134407,1068,1068,1068,1068,175
20231011,134900,364947507,1068,1068,1068,1068,25
20231011,134800,364920807,1068,1069,1069,1068,31
20231011,134700,364887674,1068,1069,1069,1068,2
20231011,134600,364885537,1068,1069,1069,1068,711
20231011,134500,364126036,1069,1069,1069,1069,4
20231011,134400,364121760,1069,1069,1069,1069,280
20231011,134300,363822440,1069,1069,1069,1069,1
20231011,134200,363821371,1069,1069,1069,1068,317
20231011,134100,363482760,1068,1069,1069,1068,1950
20231011,134000,361398600,1069,1069,1069,1069,0
20231011,133900,361398600,1069,1070,1070,1069,2
20231011,133800,361396461,1070,1070,1070,1069,3046
20231011,133700,358137850,1071,1071,1071,1070,2338
20231011,133600,355633883,1071,1071,1071,1071,206
20231011,133500,355413257,1069,1071,1071,1069,1727
20231011,133400,353565074,1068,1072,1072,1068,2411
20231011,133300,350982117,1072,1070,1072,1068,7832
20231011,133200,342603986,1070,1070,1071,1070,5860
20231011,133100,336328786,1069,1069,1070,1068,17157
20231011,133000,317985277,1069,1069,1069,1069,124
20231011,132900,317852721,1069,1069,1069,1069,16
20231011,132800,317835617,1068,1069,1069,1068,226
20231011,132700,317594243,1069,1069,1069,1069,16
20231011,132600,317577139,1069,1069,1069,1069,0
20231011,132500,317577139,1069,1069,1069,1069,4
20231011,132400,317572863,1069,1069,1069,1069,100
20231011,132300,317465963,1068,1068,1068,1068,0
20231011,132200,317465963,1068,1068,1068,1068,0
20231011,132100,317465963,1068,1068,1068,1068,525
20231011,132000,316905263,1069,1069,1069,1069,100
20231011,131900,316798363,1069,1069,1069,1069,68
20231011,131800,316725671,1069,1069,1069,1069,4
20231011,131700,316721395,1069,1069,1069,1069,222
20231011,131600,316484077,1069,1069,1070,1069,2986
20231011,131500,313290417,1069,1068,1069,1068,201
20231011,131400,313075553,1068,1068,1068,1068,150
20231011,131300,312915353,1067,1068,1068,1067,1000
20231011,131200,311847390,1069,1069,1069,1069,115
20231011,131100,311724455,1069,1069,1069,1069,4953
20231011,131000,306429698,1067,1067,1067,1067,766
20231011,130900,305612376,1069,1069,1069,1069,500
20231011,130800,305077876,1069,1068,1069,1067,4766
20231011,130700,299986460,1068,1067,1068,1067,2096
20231011,130600,297747963,1067,1067,1067,1067,1
20231011,130500,297746896,1067,1067,1067,1067,167
20231011,130400,297568707,1067,1067,1067,1067,3
20231011,130300,297565506,1067,1067,1067,1067,20
20231011,130200,297544166,1068,1068,1068,1068,4
20231011,130100,297539894,1068,1068,1068,1068,0
20231011,130000,297539894,1068,1068,1068,1068,4
20231011,125900,297535622,1068,1068,1068,1068,842
20231011,125800,296636366,1067,1067,1067,1067,0
20231011,125700,296636366,1067,1067,1067,1067,24
20231011,125600,296610758,1068,1068,1068,1068,1500
20231011,125500,295008758,1068,1068,1068,1067,171
20231011,125400,294826220,1067,1068,1068,1067,139
20231011,125300,294677796,1067,1067,1067,1067,95
20231011,125200,294576431,1068,1067,1068,1067,69
20231011,125100,294502802,1068,1068,1068,1068,1
20231011,125000,294501734,1067,1067,1067,1067,111
20231011,124900,294383297,1067,1066,1067,1066,2
20231011,124800,294381164,1066,1066,1066,1066,0
20231011,124700,294381164,1066,1067,1067,1063,6931
20231011,124600,286997472,1066,1067,1067,1066,17
20231011,124500,286979336,1066,1067,1067,1066,1509
20231011,124400,285370239,1067,1067,1067,1067,226
20231011,124300,285129097,1066,1067,1067,1066,656
20231011,124200,284429293,1067,1067,1067,1066,74
20231011,124100,284350337,1067,1067,1067,1067,3
20231011,124000,284347136,1067,1067,1067,1067,0
20231011,123900,284347136,1067,1067,1067,1066,166
20231011,123800,284170043,1067,1067,1067,1067,0
20231011,123700,284170043,1067,1067,1067,1066,158
20231011,123600,284001468,1066,1067,1067,1066,469
20231011,123500,283501105,1067,1067,1067,1067,94
20231011,123400,283400807,1067,1066,1067,1066,98
20231011,123300,283296300,1066,1067,1067,1066,33
20231011,123200,283261104,1067,1067,1067,1067,1353
20231011,123100,281817453,1067,1067,1067,1067,28
20231011,123000,281787577,1067,1067,1067,1067,10
20231011,122900,281776907,1066,1066,1066,1066,3498
20231011,122800,278048039,1066,1065,1066,1065,5
20231011,122700,278042713,1065,1065,1065,1065,0
20231011,122600,278042713,1065,1066,1066,1064,1370
20231011,122500,276583538,1066,1066,1066,1066,111
20231011,122400,276465212,1066,1066,1066,1066,0
20231011,122300,276465212,1066,1065,1066,1064,122
20231011,122200,276335294,1065,1065,1065,1065,0
20231011,122100,276335294,1065,1065,1065,1065,0
20231011,122000,276335294,1065,1065,1065,1064,270
20231011,121900,276047885,1065,1065,1065,1065,1483
20231011,121800,274468490,1065,1065,1065,1065,0
20231011,121700,274468490,1065,1065,1065,1065,0
20231011,121600,274468490,1065,1066,1066,1065,47
20231011,121500,274418397,1065,1065,1065,1065,0
20231011,121400,274418397,1065,1065,1065,1065,69
20231011,121300,274344912,1064,1065,1065,1064,68
20231011,121200,274272510,1065,1065,1065,1065,8
20231011,121100,274263990,1065,1063,1065,1063,312
20231011,121000,273931908,1065,1065,1065,1063,8316
20231011,120900,265081786,1064,1065,1065,1064,1982
20231011,120800,262971352,1065,1065,1065,1065,0
20231011,120700,262971352,1065,1065,1065,1064,962
20231011,120600,261947007,1065,1065,1065,1065,0
20231011,120500,261947007,1065,1065,1065,1065,1170
20231011,120400,260700957,1064,1064,1064,1064,0
20231011,120300,260700957,1064,1066,1066,1064,7
20231011,120200,260693499,1066,1067,1067,1066,1773
20231011,120100,258803477,1066,1067,1067,1066,7
20231011,120000,258796014,1066,1066,1066,1064,268
20231011,115900,258510698,1064,1065,1065,1064,750
20231011,115800,257712697,1064,1066,1066,1064,1136
20231011,115700,256501993,1066,1066,1066,1066,3
20231011,115600,256498795,1064,1064,1064,1064,0
20231011,115500,256498795,1064,1066,1066,1064,125
20231011,115400,256365595,1064,1064,1064,1064,285
20231011,115300,256062355,1064,1065,1065,1064,265
20231011,115200,255780162,1064,1064,1064,1064,207
20231011,115100,255559914,1063,1066,1066,1063,637
20231011,115000,254882629,1066,1066,1066,1066,168
20231011,114900,254703541,1066,1066,1066,1066,0
20231011,114800,254703541,1066,1066,1066,1066,1
20231011,114700,254702475,1062,1063,1063,1062,1300
20231011,114600,253320576,1063,1066,1066,1063,4294
20231011,114500,248750343,1065,1065,1065,1065,625
20231011,114400,248084718,1065,1065,1065,1065,0
20231011,114300,248084718,1065,1066,1066,1065,3324
20231011,114200,244541858,1066,1066,1066,1065,30
20231011,114100,244509884,1065,1065,1065,1065,0
20231011,114000,244509884,1065,1065,1065,1065,1826
20231011,113900,242565194,1065,1066,1066,1065,1831
20231011,113800,240613714,1067,1065,1067,1065,109
20231011,113700,240497563,1065,1065,1065,1065,0
20231011,113600,240497563,1065,1067,1067,1065,3172
20231011,113500,237119269,1067,1067,1067,1067,136
20231011,113400,236974157,1067,1067,1067,1067,117
20231011,113300,236849318,1067,1067,1067,1067,13
20231011,113200,236835447,1065,1065,1065,1065,30
20231011,113100,236803497,1066,1066,1066,1065,458
20231011,113000,236315282,1065,1066,1066,1065,269
20231011,112900,236028582,1066,1066,1066,1066,1
20231011,112800,236027516,1067,1067,1067,1067,0
20231011,112700,236027516,1067,1066,1067,1066,65
20231011,112600,235958225,1066,1066,1066,1066,20
20231011,112500,235936905,1066,1066,1066,1066,534
20231011,112400,235367661,1065,1067,1067,1065,2345
20231011,112300,232867721,1067,1067,1067,1067,0
20231011,112200,232867721,1067,1067,1067,1067,0
20231011,112100,232867721,1067,1068,1068,1067,12
20231011,112000,232854907,1067,1068,1068,1067,32
20231011,111900,232820736,1068,1067,1068,1067,220
20231011,111800,232585986,1067,1067,1067,1067,4
20231011,111700,232581718,1068,1067,1069,1067,184
20231011,111600,232385166,1067,1067,1067,1067,10
20231011,111500,232374496,1067,1067,1069,1067,3558
20231011,111400,228574199,1067,1067,1067,1067,0
20231011,111300,228574199,1067,1067,1067,1067,125
20231011,111200,228440824,1067,1067,1067,1067,21
20231011,111100,228418417,1067,1067,1067,1067,53
20231011,111000,228361866,1067,1067,1067,1067,10
20231011,110900,228351196,1065,1065,1065,1065,1223
20231011,110800,227048701,1065,1067,1067,1065,8984
20231011,110700,217469793,1067,1067,1068,1067,130
20231011,110600,217331079,1067,1067,1067,1067,1
20231011,110500,217330012,1067,1068,1068,1067,7
20231011,110400,217322538,1067,1067,1067,1067,2
20231011,110300,217320404,1067,1067,1067,1067,0
20231011,110200,217320404,1067,1067,1068,1067,163
20231011,110100,217146393,1067,1068,1068,1067,378
20231011,110000,216742824,1067,1068,1068,1067,138
20231011,105900,216595468,1068,1068,1068,1068,0
20231011,105800,216595468,1068,1067,1068,1067,1781
20231011,105700,214695140,1068,1067,1068,1067,90
20231011,105600,214599108,1068,1067,1068,1067,2
20231011,105500,214596973,1068,1068,1068,1068,1299
20231011,105400,213209641,1068,1068,1068,1068,1210
20231011,105300,211917361,1067,1067,1067,1067,1398
20231011,105200,210425695,1067,1067,1067,1067,10
20231011,105100,210415025,1067,1067,1067,1067,14
20231011,105000,210400087,1067,1067,1067,1067,1
20231011,104900,210399020,1065,1066,1067,1065,1522
20231011,104800,208776868,1065,1066,1066,1065,1224
20231011,104700,207472329,1065,1065,1065,1065,7
20231011,104600,207464874,1065,1065,1065,1065,657
20231011,104500,206765169,1065,1065,1066,1065,49
20231011,104400,206712975,1065,1065,1066,1065,587
20231011,104300,206087376,1065,1066,1066,1065,238
20231011,104200,205833900,1065,1065,1065,1065,1250
20231011,104100,204502650,1065,1066,1066,1065,72
20231011,104000,204425912,1065,1066,1066,1065,148
20231011,103900,204268174,1065,1066,1066,1065,1051
20231011,103800,203148018,1065,1066,1066,1065,1780
20231011,103700,201251501,1065,1066,1066,1065,5
20231011,103600,201246172,1065,1065,1065,1065,2
20231011,103500,201244042,1065,1066,1066,1065,50
20231011,103400,201190752,1065,1065,1065,1065,50
20231011,103300,201137502,1065,1066,1066,1065,76
20231011,103200,201056502,1066,1066,1066,1065,8
20231011,103100,201047975,1066,1065,1066,1065,1426
20231011,103000,199529284,1064,1064,1064,1064,412
20231011,102900,199090916,1062,1064,1065,1061,2851
20231011,102800,196060471,1064,1064,1064,1064,427
20231011,102700,195606143,1064,1065,1065,1064,57
20231011,102600,195545444,1063,1066,1066,1063,757
20231011,102500,194740735,1066,1066,1066,1064,3421
20231011,102400,191100404,1066,1066,1066,1066,3094
20231011,102300,187802200,1066,1066,1066,1066,1005
20231011,102200,186730870,1065,1066,1066,1065,2500
20231011,102100,184067370,1065,1066,1066,1065,7
20231011,102000,184059910,1065,1065,1066,1064,1276
20231011,101900,182701326,1065,1066,1066,1065,725
20231011,101800,181928599,1066,1066,1066,1065,4747
20231011,101700,176869566,1065,1066,1066,1065,585
20231011,101600,176246041,1065,1065,1065,1065,403
20231011,101500,175816846,1065,1065,1065,1065,41
20231011,101400,175773181,1065,1065,1065,1064,732
20231011,101300,174993611,1065,1066,1066,1065,2854
20231011,101200,171953733,1066,1066,1066,1066,57
20231011,101100,171892971,1066,1066,1068,1066,284
20231011,101000,171589949,1067,1065,1068,1065,25
20231011,100900,171563313,1068,1067,1068,1066,556
20231011,100800,170970573,1066,1069,1069,1065,230
20231011,100700,170725317,1069,1069,1069,1069,101
20231011,100600,170617348,1069,1065,1069,1065,1692
20231011,100500,168815364,1065,1069,1069,1065,81
20231011,100400,168728863,1069,1067,1069,1067,698
20231011,100300,167983082,1067,1067,1067,1064,6077
20231011,100200,161514833,1067,1068,1068,1067,805
20231011,100100,160655732,1067,1069,1069,1067,796
20231011,100000,159805665,1069,1070,1070,1068,613
20231011,095900,159150900,1069,1069,1069,1068,1274
20231011,095800,157789732,1068,1069,1069,1068,808
20231011,095700,156926760,1069,1069,1069,1069,349
20231011,095600,156553679,1068,1068,1068,1068,693
20231011,095500,155813555,1068,1068,1068,1068,90
20231011,095400,155717435,1068,1068,1068,1068,104
20231011,095300,155606363,1067,1067,1067,1066,4662
20231011,095200,150632140,1066,1067,1067,1065,154
20231011,095100,150468081,1065,1066,1067,1065,3814
20231011,095000,146402955,1066,1071,1071,1066,19886
20231011,094900,125175692,1071,1071,1071,1071,19
20231011,094800,125155343,1071,1071,1072,1071,2330
20231011,094700,122657845,1072,1072,1072,1072,19
20231011,094600,122637477,1072,1072,1072,1071,3
20231011,094500,122634262,1071,1072,1072,1071,221
20231011,094400,122397570,1071,1071,1072,1070,1461
20231011,094300,120833165,1072,1072,1072,1071,892
20231011,094200,119877522,1072,1071,1072,1071,333
20231011,094100,119520877,1071,1071,1072,1071,84
20231011,094000,119430912,1072,1073,1073,1072,73
20231011,093900,119352607,1073,1073,1073,1070,1287
20231011,093800,117973391,1072,1072,1072,1072,840
20231011,093700,117072911,1072,1071,1072,1071,591
20231011,093600,116439939,1072,1073,1073,1072,265
20231011,093500,116155809,1073,1071,1073,1071,212
20231011,093400,115928546,1072,1073,1073,1071,219
20231011,093300,115693902,1073,1073,1073,1072,711
20231011,093200,114931529,1073,1073,1074,1072,90
20231011,093100,114834957,1073,1074,1074,1073,122
20231011,093000,114703944,1074,1075,1075,1073,1456
20231011,092900,113140219,1075,1074,1075,1072,1850
20231011,092800,111153499,1074,1072,1074,1072,4027
20231011,092700,106832462,1072,1072,1072,1071,1212
20231011,092600,105533200,1072,1072,1072,1072,213
20231011,092500,105304864,1072,1073,1073,1072,2605
20231011,092400,102511337,1073,1072,1073,1072,1399
20231011,092300,101011588,1071,1073,1074,1070,1119
20231011,092200,99811810,1073,1068,1073,1068,18841
20231011,092100,79648863,1068,1068,1070,1068,4390
20231011,092000,74957590,1068,1068,1068,1067,864
20231011,091900,74035438,1069,1069,1069,1067,2528
20231011,091800,71334728,1069,1069,1070,1068,2637
20231011,091700,68515874,1069,1067,1069,1067,8021
20231011,091600,59947082,1067,1068,1068,1067,109
20231011,091500,59830727,1068,1066,1069,1064,8336
20231011,091400,50935057,1066,1065,1067,1065,3141
20231011,091300,47586662,1066,1066,1067,1065,1049
20231011,091200,46468444,1066,1063,1066,1063,5026
20231011,091100,41121543,1064,1064,1064,1060,1530
20231011,091000,39494747,1062,1061,1064,1060,1045
20231011,090900,38385437,1061,1064,1065,1060,5334
20231011,090800,32725926,1062,1055,1062,1055,2161
20231011,090700,30430965,1060,1060,1060,1060,1143
20231011,090600,29219385,1055,1062,1062,1055,599
20231011,090500,28586838,1062,1060,1064,1060,515
20231011,090400,28040895,1060,1063,1063,1060,1009
20231011,090300,26971315,1065,1062,1065,1061,3990
20231011,090200,22733516,1062,1062,1062,1062,910
20231011,090100,21767096,1060,1059,1065,1054,2577
20231011,090000,19026317,1059,1051,1059,1051,18103