stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,210200,463176304,1070,1070,1070,1070,8285
20231016,210100,463176304,1070,1070,1070,1070,0
20231016,210000,463176304,1070,1070,1070,1070,0
20231016,205900,463176304,1070,1070,1070,1070,0
20231016,205800,463176304,1070,1070,1070,1070,0
20231016,205700,463176304,1070,1070,1070,1070,0
20231016,205600,463176304,1070,1070,1070,1070,0
20231016,205500,463176304,1070,1070,1070,1070,0
20231016,205400,463176304,1070,1070,1070,1070,0
20231016,205300,463176304,1070,1070,1070,1070,0
20231016,205200,463176304,1070,1070,1070,1070,0
20231016,205100,463176304,1070,1070,1070,1070,0
20231016,205000,463176304,1070,1070,1070,1070,0
20231016,204900,463176304,1070,1070,1070,1070,0
20231016,204800,463176304,1070,1070,1070,1070,0
20231016,204700,463176304,1070,1070,1070,1070,0
20231016,204600,463176304,1070,1070,1070,1070,0
20231016,204500,463176304,1070,1070,1070,1070,0
20231016,204400,463176304,1070,1070,1070,1070,0
20231016,204300,463176304,1070,1070,1070,1070,0
20231016,204200,463176304,1070,1070,1070,1070,0
20231016,204100,463176304,1070,1070,1070,1070,0
20231016,204000,463176304,1070,1070,1070,1070,0
20231016,203900,463176304,1070,1070,1070,1070,0
20231016,203800,463176304,1070,1070,1070,1070,0
20231016,203700,463176304,1070,1070,1070,1070,0
20231016,203600,463176304,1070,1070,1070,1070,0
20231016,203500,463176304,1070,1070,1070,1070,0
20231016,203400,463176304,1070,1070,1070,1070,0
20231016,203300,463176304,1070,1070,1070,1070,0
20231016,203200,463176304,1070,1070,1070,1070,8285
20231016,203100,463176304,1070,1070,1070,1070,0
20231016,203000,463176304,1070,1070,1070,1070,0
20231016,202900,463176304,1070,1070,1070,1070,0
20231016,202800,463176304,1070,1070,1070,1070,0
20231016,202700,463176304,1070,1070,1070,1070,0
20231016,202600,463176304,1070,1070,1070,1070,0
20231016,202500,463176304,1070,1070,1070,1070,0
20231016,202400,463176304,1070,1070,1070,1070,0
20231016,202300,463176304,1070,1070,1070,1070,0
20231016,202200,463176304,1070,1070,1070,1070,0
20231016,202100,463176304,1070,1070,1070,1070,0
20231016,202000,463176304,1070,1070,1070,1070,0
20231016,201900,463176304,1070,1070,1070,1070,0
20231016,201800,463176304,1070,1070,1070,1070,0
20231016,201700,463176304,1070,1070,1070,1070,0
20231016,201600,463176304,1070,1070,1070,1070,0
20231016,201500,463176304,1070,1070,1070,1070,0
20231016,201400,463176304,1070,1070,1070,1070,0
20231016,201300,463176304,1070,1070,1070,1070,0
20231016,201200,463176304,1070,1070,1070,1070,0
20231016,201100,463176304,1070,1070,1070,1070,0
20231016,201000,463176304,1070,1070,1070,1070,0
20231016,200900,463176304,1070,1070,1070,1070,0
20231016,200800,463176304,1070,1070,1070,1070,0
20231016,200700,463176304,1070,1070,1070,1070,0
20231016,200600,463176304,1070,1070,1070,1070,0
20231016,200500,463176304,1070,1070,1070,1070,0
20231016,200400,463176304,1070,1070,1070,1070,0
20231016,200300,463176304,1070,1070,1070,1070,0
20231016,200200,463176304,1070,1070,1070,1070,8285
20231016,200100,463176304,1070,1070,1070,1070,0
20231016,200000,463176304,1070,1070,1070,1070,0
20231016,195900,463176304,1070,1070,1070,1070,0
20231016,195800,463176304,1070,1070,1070,1070,0
20231016,195700,463176304,1070,1070,1070,1070,0
20231016,195600,463176304,1070,1070,1070,1070,0
20231016,195500,463176304,1070,1070,1070,1070,0
20231016,195400,463176304,1070,1070,1070,1070,0
20231016,195300,463176304,1070,1070,1070,1070,0
20231016,195200,463176304,1070,1070,1070,1070,0
20231016,195100,463176304,1070,1070,1070,1070,0
20231016,195000,463176304,1070,1070,1070,1070,0
20231016,194900,463176304,1070,1070,1070,1070,0
20231016,194800,463176304,1070,1070,1070,1070,0
20231016,194700,463176304,1070,1070,1070,1070,0
20231016,194600,463176304,1070,1070,1070,1070,0
20231016,194500,463176304,1070,1070,1070,1070,0
20231016,194400,463176304,1070,1070,1070,1070,0
20231016,194300,463176304,1070,1070,1070,1070,0
20231016,194200,463176304,1070,1070,1070,1070,0
20231016,194100,463176304,1070,1070,1070,1070,0
20231016,194000,463176304,1070,1070,1070,1070,0
20231016,193900,463176304,1070,1070,1070,1070,0
20231016,193800,463176304,1070,1070,1070,1070,0
20231016,193700,463176304,1070,1070,1070,1070,0
20231016,193600,463176304,1070,1070,1070,1070,0
20231016,193500,463176304,1070,1070,1070,1070,0
20231016,193400,463176304,1070,1070,1070,1070,0
20231016,193300,463176304,1070,1070,1070,1070,0
20231016,193200,463176304,1070,1070,1070,1070,8285
20231016,193100,463176304,1070,1070,1070,1070,0
20231016,193000,463176304,1070,1070,1070,1070,0
20231016,192900,463176304,1070,1070,1070,1070,0
20231016,192800,463176304,1070,1070,1070,1070,0
20231016,192700,463176304,1070,1070,1070,1070,0
20231016,192600,463176304,1070,1070,1070,1070,0
20231016,192500,463176304,1070,1070,1070,1070,0
20231016,192400,463176304,1070,1070,1070,1070,0
20231016,192300,463176304,1070,1070,1070,1070,0
20231016,192200,463176304,1070,1070,1070,1070,0
20231016,192100,463176304,1070,1070,1070,1070,0
20231016,192000,463176304,1070,1070,1070,1070,0
20231016,191900,463176304,1070,1070,1070,1070,0
20231016,191800,463176304,1070,1070,1070,1070,0
20231016,191700,463176304,1070,1070,1070,1070,0
20231016,191600,463176304,1070,1070,1070,1070,0
20231016,191500,463176304,1070,1070,1070,1070,0
20231016,191400,463176304,1070,1070,1070,1070,0
20231016,191300,463176304,1070,1070,1070,1070,0
20231016,191200,463176304,1070,1070,1070,1070,0
20231016,191100,463176304,1070,1070,1070,1070,0
20231016,191000,463176304,1070,1070,1070,1070,0
20231016,190900,463176304,1070,1070,1070,1070,0
20231016,190800,463176304,1070,1070,1070,1070,0
20231016,190700,463176304,1070,1070,1070,1070,0
20231016,190600,463176304,1070,1070,1070,1070,0
20231016,190500,463176304,1070,1070,1070,1070,0
20231016,190400,463176304,1070,1070,1070,1070,0
20231016,190300,463176304,1070,1070,1070,1070,0
20231016,190200,463176304,1070,1070,1070,1070,8285
20231016,190100,463176304,1070,1070,1070,1070,0
20231016,190000,463176304,1070,1070,1070,1070,0
20231016,185900,463176304,1070,1070,1070,1070,0
20231016,185800,463176304,1070,1070,1070,1070,0
20231016,185700,463176304,1070,1070,1070,1070,0
20231016,185600,463176304,1070,1070,1070,1070,0
20231016,185500,463176304,1070,1070,1070,1070,0
20231016,185400,463176304,1070,1070,1070,1070,0
20231016,185300,463176304,1070,1070,1070,1070,0
20231016,185200,463176304,1070,1070,1070,1070,0
20231016,185100,463176304,1070,1070,1070,1070,0
20231016,185000,463176304,1070,1070,1070,1070,0
20231016,184900,463176304,1070,1070,1070,1070,0
20231016,184800,463176304,1070,1070,1070,1070,0
20231016,184700,463176304,1070,1070,1070,1070,0
20231016,184600,463176304,1070,1070,1070,1070,0
20231016,184500,463176304,1070,1070,1070,1070,0
20231016,184400,463176304,1070,1070,1070,1070,0
20231016,184300,463176304,1070,1070,1070,1070,0
20231016,184200,463176304,1070,1070,1070,1070,0
20231016,184100,463176304,1070,1070,1070,1070,0
20231016,184000,463176304,1070,1070,1070,1070,0
20231016,183900,463176304,1070,1070,1070,1070,0
20231016,183800,463176304,1070,1070,1070,1070,0
20231016,183700,463176304,1070,1070,1070,1070,0
20231016,183600,463176304,1070,1070,1070,1070,0
20231016,183500,463176304,1070,1070,1070,1070,0
20231016,183400,463176304,1070,1070,1070,1070,0
20231016,183300,463176304,1070,1070,1070,1070,0
20231016,183200,463176304,1070,1070,1070,1070,8285
20231016,183100,463176304,1070,1070,1070,1070,0
20231016,183000,463176304,1070,1070,1070,1070,0
20231016,182900,463176304,1070,1070,1070,1070,0
20231016,182800,463176304,1070,1070,1070,1070,0
20231016,182700,463176304,1070,1070,1070,1070,0
20231016,182600,463176304,1070,1070,1070,1070,0
20231016,182500,463176304,1070,1070,1070,1070,0
20231016,182400,463176304,1070,1070,1070,1070,0
20231016,182300,463176304,1070,1070,1070,1070,0
20231016,182200,463176304,1070,1070,1070,1070,0
20231016,182100,463176304,1070,1070,1070,1070,0
20231016,182000,463176304,1070,1070,1070,1070,0
20231016,181900,463176304,1070,1070,1070,1070,0
20231016,181800,463176304,1070,1070,1070,1070,0
20231016,181700,463176304,1070,1070,1070,1070,0
20231016,181600,463176304,1070,1070,1070,1070,0
20231016,181500,463176304,1070,1070,1070,1070,0
20231016,181400,463176304,1070,1070,1070,1070,0
20231016,181300,463176304,1070,1070,1070,1070,0
20231016,181200,463176304,1070,1070,1070,1070,0
20231016,181100,463176304,1070,1070,1070,1070,0
20231016,181000,463176304,1070,1070,1070,1070,0
20231016,180900,463176304,1070,1070,1070,1070,0
20231016,180800,463176304,1070,1070,1070,1070,0
20231016,180700,463176304,1070,1070,1070,1070,0
20231016,180600,463176304,1070,1070,1070,1070,0
20231016,180500,463176304,1070,1070,1070,1070,0
20231016,180400,463176304,1070,1070,1070,1070,0
20231016,180300,463176304,1070,1070,1070,1070,0
20231016,180200,463176304,1070,1070,1070,1070,8285
20231016,180100,463176304,1070,1070,1070,1070,0
20231016,180000,463176304,1070,1070,1070,1070,0
20231016,175900,463176304,1070,1070,1070,1070,0
20231016,175800,463176304,1070,1070,1070,1070,0
20231016,175700,463176304,1070,1070,1070,1070,0
20231016,175600,463176304,1070,1070,1070,1070,0
20231016,175500,463176304,1070,1070,1070,1070,0
20231016,175400,463176304,1070,1070,1070,1070,0
20231016,175300,463176304,1070,1070,1070,1070,0
20231016,175200,463176304,1070,1070,1070,1070,0
20231016,175100,463176304,1070,1070,1070,1070,0
20231016,175000,463176304,1070,1070,1070,1070,0
20231016,174900,463176304,1070,1070,1070,1070,0
20231016,174800,463176304,1070,1070,1070,1070,0
20231016,174700,463176304,1070,1070,1070,1070,0
20231016,174600,463176304,1070,1070,1070,1070,0
20231016,174500,463176304,1070,1070,1070,1070,0
20231016,174400,463176304,1070,1070,1070,1070,0
20231016,174300,463176304,1070,1070,1070,1070,0
20231016,174200,463176304,1070,1070,1070,1070,0
20231016,174100,463176304,1070,1070,1070,1070,0
20231016,174000,463176304,1070,1070,1070,1070,0
20231016,173900,463176304,1070,1070,1070,1070,0
20231016,173800,463176304,1070,1070,1070,1070,0
20231016,173700,463176304,1070,1070,1070,1070,0
20231016,173600,463176304,1070,1070,1070,1070,0
20231016,173500,463176304,1070,1070,1070,1070,0
20231016,173400,463176304,1070,1070,1070,1070,0
20231016,173300,463176304,1070,1070,1070,1070,0
20231016,173200,463176304,1070,1070,1070,1070,8285
20231016,173100,463176304,1070,1070,1070,1070,0
20231016,173000,463176304,1070,1070,1070,1070,0
20231016,172900,463176304,1070,1070,1070,1070,0
20231016,172800,463176304,1070,1070,1070,1070,0
20231016,172700,463176304,1070,1070,1070,1070,0
20231016,172600,463176304,1070,1070,1070,1070,0
20231016,172500,463176304,1070,1070,1070,1070,0
20231016,172400,463176304,1070,1070,1070,1070,0
20231016,172300,463176304,1070,1070,1070,1070,0
20231016,172200,463176304,1070,1070,1070,1070,0
20231016,172100,463176304,1070,1070,1070,1070,0
20231016,172000,463176304,1070,1070,1070,1070,0
20231016,171900,463176304,1070,1070,1070,1070,0
20231016,171800,463176304,1070,1070,1070,1070,0
20231016,171700,463176304,1070,1070,1070,1070,0
20231016,171600,463176304,1070,1070,1070,1070,0
20231016,171500,463176304,1070,1070,1070,1070,0
20231016,171400,463176304,1070,1070,1070,1070,0
20231016,171300,463176304,1070,1070,1070,1070,0
20231016,171200,463176304,1070,1070,1070,1070,0
20231016,171100,463176304,1070,1070,1070,1070,0
20231016,171000,463176304,1070,1070,1070,1070,0
20231016,170900,463176304,1070,1070,1070,1070,0
20231016,170800,463176304,1070,1070,1070,1070,0
20231016,170700,463176304,1070,1070,1070,1070,0
20231016,170600,463176304,1070,1070,1070,1070,0
20231016,170500,463176304,1070,1070,1070,1070,0
20231016,170400,463176304,1070,1070,1070,1070,0
20231016,170300,463176304,1070,1070,1070,1070,0
20231016,170200,463176304,1070,1070,1070,1070,8285
20231016,170100,463176304,1070,1070,1070,1070,0
20231016,170000,463176304,1070,1070,1070,1070,0
20231016,165900,463176304,1070,1070,1070,1070,0
20231016,165800,463176304,1070,1070,1070,1070,0
20231016,165700,463176304,1070,1070,1070,1070,0
20231016,165600,463176304,1070,1070,1070,1070,0
20231016,165500,463176304,1070,1070,1070,1070,0
20231016,165400,463176304,1070,1070,1070,1070,0
20231016,165300,463176304,1070,1070,1070,1070,0
20231016,165200,463176304,1070,1070,1070,1070,0
20231016,165100,463176304,1070,1070,1070,1070,0
20231016,165000,463176304,1070,1070,1070,1070,0
20231016,164900,463176304,1070,1070,1070,1070,0
20231016,164800,463176304,1070,1070,1070,1070,0
20231016,164700,463176304,1070,1070,1070,1070,0
20231016,164600,463176304,1070,1070,1070,1070,0
20231016,164500,463176304,1070,1070,1070,1070,0
20231016,164400,463176304,1070,1070,1070,1070,0
20231016,164300,463176304,1070,1070,1070,1070,0
20231016,164200,463176304,1070,1070,1070,1070,0
20231016,164100,463176304,1070,1070,1070,1070,0
20231016,164000,463176304,1070,1070,1070,1070,0
20231016,163900,463176304,1070,1070,1070,1070,0
20231016,163800,463176304,1070,1070,1070,1070,0
20231016,163700,463176304,1070,1070,1070,1070,0
20231016,163600,463176304,1070,1070,1070,1070,0
20231016,163500,463176304,1070,1070,1070,1070,0
20231016,163400,463176304,1070,1070,1070,1070,0
20231016,163300,463176304,1070,1070,1070,1070,0
20231016,163200,463176304,1070,1070,1070,1070,8285
20231016,163100,463176304,1070,1070,1070,1070,0
20231016,163000,463176304,1070,1070,1070,1070,0
20231016,162900,463176304,1070,1070,1070,1070,0
20231016,162800,463176304,1070,1070,1070,1070,0
20231016,162700,463176304,1070,1070,1070,1070,0
20231016,162600,463176304,1070,1070,1070,1070,0
20231016,162500,463176304,1070,1070,1070,1070,0
20231016,162400,463176304,1070,1070,1070,1070,0
20231016,162300,463176304,1070,1070,1070,1070,0
20231016,162200,463176304,1070,1070,1070,1070,0
20231016,162100,463176304,1070,1070,1070,1070,0
20231016,162000,463176304,1070,1070,1070,1070,0
20231016,161900,463176304,1070,1070,1070,1070,0
20231016,161800,463176304,1070,1070,1070,1070,0
20231016,161700,463176304,1070,1070,1070,1070,0
20231016,161600,463176304,1070,1070,1070,1070,0
20231016,161500,463176304,1070,1070,1070,1070,0
20231016,161400,463176304,1070,1070,1070,1070,0
20231016,161300,463176304,1070,1070,1070,1070,0
20231016,161200,463176304,1070,1070,1070,1070,0
20231016,161100,463176304,1070,1070,1070,1070,0
20231016,161000,463176304,1070,1070,1070,1070,0
20231016,160900,463176304,1070,1070,1070,1070,0
20231016,160800,463176304,1070,1070,1070,1070,0
20231016,160700,463176304,1070,1070,1070,1070,0
20231016,160600,463176304,1070,1070,1070,1070,0
20231016,160500,463176304,1070,1070,1070,1070,0
20231016,160400,463176304,1070,1070,1070,1070,0
20231016,160300,463176304,1070,1070,1070,1070,0
20231016,160200,463176304,1070,1070,1070,1070,8285
20231016,160100,463176304,1070,1070,1070,1070,0
20231016,160000,463176304,1070,1070,1070,1070,0
20231016,155900,463176304,1070,1070,1070,1070,0
20231016,155800,463176304,1070,1070,1070,1070,0
20231016,155700,463176304,1070,1070,1070,1070,0
20231016,155600,463176304,1070,1070,1070,1070,0
20231016,155500,463176304,1070,1070,1070,1070,0
20231016,155400,463176304,1070,1070,1070,1070,0
20231016,155300,463176304,1070,1070,1070,1070,0
20231016,155200,463176304,1070,1070,1070,1070,0
20231016,155100,463176304,1070,1070,1070,1070,0
20231016,155000,463176304,1070,1070,1070,1070,0
20231016,154900,463176304,1070,1070,1070,1070,0
20231016,154800,463176304,1070,1070,1070,1070,0
20231016,154700,463176304,1070,1070,1070,1070,0
20231016,154600,463176304,1070,1070,1070,1070,0
20231016,154500,463176304,1070,1070,1070,1070,0
20231016,154400,463176304,1070,1070,1070,1070,0
20231016,154300,463176304,1070,1070,1070,1070,0
20231016,154200,463176304,1070,1070,1070,1070,0
20231016,154100,463176304,1070,1070,1070,1070,0
20231016,154000,463176304,1070,1070,1070,1070,0
20231016,153900,463176304,1070,1070,1070,1070,0
20231016,153800,463176304,1070,1070,1070,1070,0
20231016,153700,463176304,1070,1070,1070,1070,0
20231016,153600,463176304,1070,1070,1070,1070,0
20231016,153500,463176304,1070,1070,1070,1070,0
20231016,153400,463176304,1070,1070,1070,1070,0
20231016,153300,463176304,1070,1070,1070,1070,0
20231016,153200,463176304,1070,1070,1070,1070,8285
20231016,153100,463176304,1070,1070,1070,1070,0
20231016,153000,463176304,1070,1070,1070,1070,8285
20231016,152900,454311354,1070,1070,1070,1070,0
20231016,152800,454311354,1070,1070,1070,1070,0
20231016,152700,454311354,1070,1070,1070,1070,0
20231016,152600,454311354,1070,1070,1070,1070,0
20231016,152500,454311354,1070,1070,1070,1070,0
20231016,152400,454311354,1070,1070,1070,1070,0
20231016,152300,454311354,1070,1070,1070,1070,0
20231016,152200,454311354,1070,1070,1070,1070,0
20231016,152100,454311354,1070,1070,1070,1070,0
20231016,152000,454311354,1070,1070,1070,1070,0
20231016,151900,454311354,1070,1070,1070,1066,1446
20231016,151800,452766690,1066,1067,1070,1066,6979
20231016,151700,445326185,1070,1067,1070,1066,4671
20231016,151600,440344776,1070,1069,1070,1067,366
20231016,151500,439954065,1069,1069,1070,1069,755
20231016,151400,439146958,1069,1067,1069,1066,1319
20231016,151300,437738628,1070,1068,1070,1067,3931
20231016,151200,433543767,1067,1070,1070,1067,3649
20231016,151100,429650082,1070,1070,1070,1070,198
20231016,151000,429438222,1070,1070,1070,1070,21
20231016,150900,429415752,1070,1067,1070,1066,6138
20231016,150800,422866555,1067,1070,1070,1067,6709
20231016,150700,415706029,1070,1070,1070,1069,254
20231016,150600,415434260,1070,1070,1070,1070,2
20231016,150500,415432120,1070,1070,1070,1070,4788
20231016,150400,410308960,1070,1069,1070,1069,1547
20231016,150300,408654850,1070,1070,1070,1070,105
20231016,150200,408542500,1070,1070,1070,1070,203
20231016,150100,408325290,1070,1070,1070,1070,9
20231016,150000,408315660,1070,1070,1070,1070,65
20231016,145900,408246110,1068,1068,1068,1067,759
20231016,145800,407435531,1068,1067,1068,1067,8
20231016,145700,407426988,1067,1071,1071,1067,245
20231016,145600,407165204,1068,1068,1068,1068,1
20231016,145500,407164136,1071,1067,1071,1067,1235
20231016,145400,405841920,1067,1067,1071,1067,42
20231016,145300,405796962,1067,1071,1072,1067,378
20231016,145200,405392156,1068,1068,1071,1067,1957
20231016,145100,403298915,1067,1067,1068,1067,18
20231016,145000,403279704,1067,1071,1071,1067,143
20231016,144900,403126779,1067,1067,1071,1067,72
20231016,144800,403049835,1072,1072,1072,1072,459
20231016,144700,402557787,1072,1067,1072,1067,81
20231016,144600,402471149,1072,1068,1072,1066,8937
20231016,144500,392931246,1068,1071,1072,1068,2188
20231016,144400,390591365,1070,1070,1070,1070,8
20231016,144300,390582805,1072,1072,1072,1072,33
20231016,144200,390547429,1072,1072,1072,1069,79
20231016,144100,390462801,1072,1072,1072,1072,1
20231016,144000,390461729,1069,1070,1073,1069,742
20231016,143900,389666393,1069,1069,1069,1069,19
20231016,143800,389646082,1069,1073,1073,1069,49
20231016,143700,389593513,1073,1069,1073,1069,16
20231016,143600,389576405,1073,1069,1073,1069,43
20231016,143500,389530374,1069,1073,1073,1069,1219
20231016,143400,388224716,1071,1073,1073,1071,195
20231016,143300,388015513,1074,1074,1074,1074,48
20231016,143200,387963961,1074,1074,1074,1074,12
20231016,143100,387951073,1074,1074,1074,1074,0
20231016,143000,387951073,1074,1074,1074,1074,95
20231016,142900,387849043,1074,1074,1074,1074,1018
20231016,142800,386755711,1074,1074,1074,1073,1168
20231016,142700,385502391,1073,1073,1073,1073,582
20231016,142600,384877905,1073,1071,1073,1071,4142
20231016,142500,380438110,1071,1071,1071,1071,94
20231016,142400,380337436,1071,1071,1071,1071,0
20231016,142300,380337436,1071,1070,1071,1070,54
20231016,142200,380279611,1070,1071,1071,1070,15
20231016,142100,380263551,1071,1070,1071,1070,737
20231016,142000,379474958,1070,1069,1070,1068,150
20231016,141900,379314634,1069,1069,1070,1069,1853
20231016,141800,377333770,1069,1069,1070,1069,58
20231016,141700,377271722,1069,1070,1070,1069,202
20231016,141600,377055585,1070,1069,1070,1069,45
20231016,141500,377007445,1070,1070,1070,1069,225
20231016,141400,376766696,1069,1069,1069,1069,44
20231016,141300,376719660,1069,1070,1070,1069,701
20231016,141200,375969591,1070,1070,1070,1070,0
20231016,141100,375969591,1070,1070,1070,1070,320
20231016,141000,375627191,1070,1070,1070,1070,12
20231016,140900,375614351,1070,1070,1070,1070,162
20231016,140800,375441011,1070,1070,1070,1070,42
20231016,140700,375396071,1070,1070,1070,1070,1
20231016,140600,375395001,1070,1069,1070,1068,699
20231016,140500,374647809,1067,1067,1067,1067,2018
20231016,140400,372494603,1067,1069,1069,1067,1397
20231016,140300,371002566,1068,1068,1068,1068,0
20231016,140200,371002566,1068,1068,1068,1068,1144
20231016,140100,369780774,1069,1069,1069,1069,92
20231016,140000,369682426,1069,1068,1069,1068,200
20231016,135900,369468632,1067,1069,1069,1067,942
20231016,135800,368463261,1067,1067,1067,1067,0
20231016,135700,368463261,1067,1068,1068,1067,10
20231016,135600,368452590,1069,1069,1069,1069,92
20231016,135500,368354242,1067,1069,1069,1067,1497
20231016,135400,366755322,1068,1068,1069,1067,553
20231016,135300,366165152,1068,1068,1068,1068,9
20231016,135200,366155540,1068,1068,1068,1068,39
20231016,135100,366113888,1068,1068,1068,1067,80
20231016,135000,366028465,1068,1068,1068,1067,11
20231016,134900,366016719,1067,1068,1068,1067,86
20231016,134800,365924890,1067,1068,1068,1067,89
20231016,134700,365829922,1067,1069,1069,1067,2753
20231016,134600,362889649,1069,1068,1069,1068,65
20231016,134500,362820174,1068,1068,1068,1068,5
20231016,134400,362814834,1069,1068,1069,1068,246
20231016,134300,362551891,1068,1068,1069,1068,20
20231016,134200,362530522,1069,1069,1069,1069,277
20231016,134100,362234409,1069,1068,1069,1068,55
20231016,134000,362175615,1068,1068,1069,1068,104
20231016,133900,362064523,1069,1069,1069,1067,103
20231016,133800,361954520,1069,1068,1069,1067,206
20231016,133700,361734705,1069,1069,1069,1069,32
20231016,133600,361700497,1067,1067,1069,1067,1389
20231016,133500,360218306,1067,1070,1070,1067,1149
20231016,133400,358990040,1069,1069,1069,1069,6
20231016,133300,358983626,1069,1070,1070,1069,1374
20231016,133200,357513466,1071,1071,1071,1071,34
20231016,133100,357477052,1071,1071,1071,1071,54
20231016,133000,357419218,1071,1071,1071,1068,549
20231016,132900,356832399,1069,1070,1071,1069,692
20231016,132800,356091909,1070,1070,1070,1070,10
20231016,132700,356081209,1071,1071,1071,1071,209
20231016,132600,355857370,1071,1070,1071,1070,144
20231016,132500,355703273,1070,1068,1070,1068,49
20231016,132400,355650847,1068,1070,1070,1068,321
20231016,132300,355307591,1070,1070,1070,1070,100
20231016,132200,355200591,1070,1070,1070,1070,85
20231016,132100,355109641,1070,1070,1070,1070,161
20231016,132000,354937371,1070,1068,1070,1068,1096
20231016,131900,353766625,1069,1069,1069,1069,50
20231016,131800,353713175,1069,1070,1070,1069,93
20231016,131700,353613685,1069,1069,1069,1069,436
20231016,131600,353147601,1069,1068,1069,1068,130
20231016,131500,353008753,1069,1069,1069,1069,239
20231016,131400,352753262,1069,1069,1069,1069,2
20231016,131300,352751124,1068,1069,1069,1068,407
20231016,131200,352316241,1069,1068,1069,1068,147
20231016,131100,352159191,1069,1070,1070,1069,221
20231016,131000,351922773,1070,1070,1070,1070,47
20231016,130900,351872483,1070,1070,1070,1070,44
20231016,130800,351825403,1070,1070,1072,1068,1875
20231016,130700,349822132,1070,1070,1070,1070,178
20231016,130600,349631672,1070,1070,1070,1070,24
20231016,130500,349605992,1070,1070,1070,1070,20
20231016,130400,349584592,1070,1072,1072,1070,730
20231016,130300,348802859,1072,1072,1072,1072,35
20231016,130200,348765339,1070,1071,1073,1070,602
20231016,130100,348120024,1073,1070,1073,1070,5042
20231016,130000,342715587,1070,1070,1070,1070,300
20231016,125900,342394587,1070,1070,1070,1070,511
20231016,125800,341847817,1070,1068,1070,1067,192
20231016,125700,341642832,1070,1069,1070,1067,6058
20231016,125600,335173126,1070,1070,1070,1070,44
20231016,125500,335126046,1068,1069,1070,1068,4068
20231016,125400,330778354,1069,1069,1069,1069,44
20231016,125300,330731318,1069,1069,1069,1068,53
20231016,125200,330674662,1069,1068,1069,1068,5635
20231016,125100,324653234,1067,1068,1068,1067,522
20231016,125000,324096257,1067,1067,1067,1067,200
20231016,124900,323882857,1067,1069,1069,1066,10742
20231016,124800,312420332,1069,1069,1069,1069,282
20231016,124700,312118874,1069,1069,1069,1069,104
20231016,124600,312007698,1069,1069,1069,1068,559
20231016,124500,311410300,1068,1068,1068,1068,220
20231016,124400,311175340,1068,1069,1069,1068,88
20231016,124300,311081313,1068,1068,1069,1068,1035
20231016,124200,309975885,1068,1068,1069,1068,60
20231016,124100,309911751,1069,1069,1069,1068,218
20231016,124000,309678712,1068,1068,1068,1068,0
20231016,123900,309678712,1068,1068,1069,1068,413
20231016,123800,309237591,1068,1069,1069,1068,325
20231016,123700,308890488,1069,1068,1069,1068,102
20231016,123600,308781498,1068,1068,1069,1068,579
20231016,123500,308163080,1068,1069,1069,1068,813
20231016,123400,307293991,1070,1070,1070,1070,222
20231016,123300,307056451,1070,1070,1070,1070,53
20231016,123200,306999741,1069,1070,1070,1069,411
20231016,123100,306560167,1070,1070,1070,1070,52
20231016,123000,306504527,1069,1070,1070,1069,1306
20231016,122900,305107153,1069,1069,1069,1068,52
20231016,122800,305051568,1069,1069,1069,1068,3267
20231016,122700,301560134,1068,1069,1069,1068,57
20231016,122600,301499215,1068,1068,1068,1068,3
20231016,122500,301496011,1069,1069,1069,1069,0
20231016,122400,301496011,1069,1069,1069,1069,38
20231016,122300,301455389,1069,1069,1069,1068,167
20231016,122200,301276877,1068,1069,1069,1068,599
20231016,122100,300636875,1069,1069,1069,1069,486
20231016,122000,300117341,1069,1069,1069,1069,847
20231016,121900,299211898,1069,1069,1069,1069,4176
20231016,121800,294747754,1069,1069,1069,1069,64
20231016,121700,294679338,1069,1069,1069,1068,716
20231016,121600,293914434,1069,1069,1069,1069,0
20231016,121500,293914434,1069,1067,1069,1067,6238
20231016,121400,287257362,1067,1068,1068,1067,10526
20231016,121300,276016110,1068,1068,1068,1068,229
20231016,121200,275771538,1068,1068,1068,1068,48
20231016,121100,275720274,1067,1067,1067,1067,150
20231016,121000,275560224,1068,1068,1068,1067,261
20231016,120900,275281480,1068,1068,1068,1068,1
20231016,120800,275280412,1068,1068,1068,1068,227
20231016,120700,275037976,1068,1068,1068,1068,46
20231016,120600,274988848,1067,1067,1068,1067,188
20231016,120500,274788073,1067,1068,1068,1067,74
20231016,120400,274709056,1067,1068,1068,1067,7391
20231016,120300,266815653,1069,1069,1069,1069,99
20231016,120200,266709822,1069,1069,1069,1069,0
20231016,120100,266709822,1069,1068,1069,1068,14
20231016,120000,266694864,1069,1069,1069,1069,37
20231016,115900,266655311,1069,1069,1069,1069,233
20231016,115800,266406234,1070,1070,1070,1070,98
20231016,115700,266301374,1068,1068,1070,1068,199
20231016,115600,266088465,1070,1070,1070,1070,0
20231016,115500,266088465,1070,1069,1070,1068,2461
20231016,115400,263457470,1069,1069,1069,1069,2
20231016,115300,263455332,1069,1069,1069,1068,124
20231016,115200,263322777,1069,1069,1069,1068,168
20231016,115100,263143186,1069,1069,1069,1069,161
20231016,115000,262971077,1069,1069,1069,1069,209
20231016,114900,262747656,1069,1069,1069,1069,77
20231016,114800,262665343,1069,1070,1070,1068,222
20231016,114700,262428058,1068,1068,1070,1068,123
20231016,114600,262296680,1068,1068,1070,1068,1682
20231016,114500,260498395,1068,1069,1069,1068,2264
20231016,114400,258080392,1068,1070,1070,1068,1563
20231016,114300,256410622,1068,1067,1070,1067,340
20231016,114200,256047290,1068,1068,1068,1068,1921
20231016,114100,253995662,1070,1068,1070,1068,1388
20231016,114000,252510639,1068,1069,1069,1068,41
20231016,113900,252466821,1070,1070,1070,1070,53
20231016,113800,252410111,1070,1070,1070,1070,44
20231016,113700,252363031,1068,1068,1068,1068,29
20231016,113600,252332059,1070,1067,1070,1067,337
20231016,113500,251971472,1067,1070,1070,1067,1035
20231016,113400,250864115,1070,1070,1070,1070,160
20231016,113300,250692915,1071,1070,1071,1070,309
20231016,113200,250362269,1066,1070,1070,1066,231
20231016,113100,250115507,1067,1067,1070,1067,510
20231016,113000,249569981,1066,1067,1067,1066,315
20231016,112900,249233890,1067,1070,1070,1067,806
20231016,112800,248373588,1069,1069,1069,1069,549
20231016,112700,247786707,1070,1069,1070,1066,1132
20231016,112600,246576391,1069,1067,1069,1066,47
20231016,112500,246526187,1068,1068,1068,1068,25
20231016,112400,246499487,1068,1070,1070,1068,191
20231016,112300,246295301,1066,1066,1066,1066,10
20231016,112200,246284641,1071,1071,1071,1071,0
20231016,112100,246284641,1071,1071,1071,1065,1980
20231016,112000,244173893,1070,1070,1070,1070,137
20231016,111900,244027303,1071,1071,1071,1067,324
20231016,111800,243680423,1071,1071,1071,1071,1
20231016,111700,243679352,1071,1071,1071,1071,254
20231016,111600,243407318,1071,1071,1071,1071,0
20231016,111500,243407318,1071,1071,1071,1071,4
20231016,111400,243403034,1066,1065,1071,1065,793
20231016,111300,242556599,1065,1069,1071,1065,7014
20231016,111200,235082505,1069,1071,1071,1069,37
20231016,111100,235042880,1069,1069,1069,1068,165
20231016,111000,234866639,1069,1071,1071,1069,4
20231016,110900,234862361,1069,1070,1071,1067,156
20231016,110800,234695394,1067,1070,1070,1067,89
20231016,110700,234600281,1071,1071,1071,1071,38
20231016,110600,234559583,1071,1071,1071,1071,6
20231016,110500,234553157,1071,1071,1071,1071,0
20231016,110400,234553157,1071,1071,1071,1071,153
20231016,110300,234389294,1067,1067,1067,1067,0
20231016,110200,234389294,1067,1071,1071,1067,77
20231016,110100,234306999,1066,1066,1071,1066,930
20231016,110000,233315576,1067,1067,1067,1066,542
20231016,105900,232737286,1067,1067,1067,1066,73
20231016,105800,232659402,1067,1067,1067,1066,1933
20231016,105700,230597047,1066,1070,1070,1066,5940
20231016,105600,224257238,1068,1069,1069,1068,4
20231016,105500,224252965,1068,1073,1073,1068,36
20231016,105400,224214472,1068,1070,1070,1068,1579
20231016,105300,222526491,1069,1069,1069,1069,0
20231016,105200,222526491,1069,1069,1073,1068,112
20231016,105100,222406731,1069,1069,1069,1068,390
20231016,105000,221989830,1069,1069,1069,1068,20
20231016,104900,221968453,1068,1073,1073,1068,548
20231016,104800,221383143,1073,1068,1073,1068,61
20231016,104700,221317985,1073,1070,1073,1067,2620
20231016,104600,218519319,1070,1070,1070,1068,583
20231016,104500,217895556,1070,1070,1070,1070,164
20231016,104400,217720076,1068,1069,1069,1068,705
20231016,104300,216967106,1068,1070,1070,1068,9967
20231016,104200,206312755,1069,1072,1073,1069,6690
20231016,104100,199154182,1071,1071,1073,1071,208
20231016,104000,198931216,1073,1072,1073,1071,513
20231016,103900,198381297,1071,1073,1073,1071,748
20231016,103800,197579869,1071,1073,1073,1071,2
20231016,103700,197577725,1073,1073,1073,1073,11
20231016,103600,197565922,1071,1071,1071,1071,25
20231016,103500,197539147,1070,1070,1070,1070,0
20231016,103400,197539147,1070,1070,1070,1070,0
20231016,103300,197539147,1070,1072,1075,1070,6983
20231016,103200,190042318,1069,1070,1072,1069,431
20231016,103100,189581574,1070,1071,1074,1070,5955
20231016,103000,183208771,1071,1074,1074,1071,11
20231016,102900,183196987,1070,1070,1070,1070,159
20231016,102800,183026857,1070,1070,1070,1070,0
20231016,102700,183026857,1070,1072,1072,1070,53
20231016,102600,182970047,1070,1074,1074,1070,63
20231016,102500,182902516,1074,1071,1074,1071,47
20231016,102400,182852130,1074,1074,1074,1073,12
20231016,102300,182839244,1070,1070,1074,1069,5743
20231016,102200,176694480,1070,1069,1070,1069,1045
20231016,102100,175576366,1069,1073,1073,1069,1035
20231016,102000,174465951,1069,1069,1073,1069,428
20231016,101900,174008379,1069,1070,1073,1069,2663
20231016,101800,171158090,1073,1070,1073,1070,12
20231016,101700,171145220,1070,1073,1073,1069,68
20231016,101600,171072270,1069,1074,1074,1069,4488
20231016,101500,166265419,1071,1071,1074,1070,3857
20231016,101400,162134737,1072,1071,1072,1071,616
20231016,101300,161474401,1071,1073,1073,1071,325
20231016,101200,161126298,1073,1073,1073,1072,47
20231016,101100,161075868,1072,1072,1074,1072,54
20231016,101000,161017923,1072,1073,1073,1072,123
20231016,100900,160885947,1073,1071,1073,1071,193
20231016,100800,160678890,1069,1069,1069,1069,0
20231016,100700,160678890,1069,1074,1074,1069,41
20231016,100600,160634915,1074,1074,1074,1074,0
20231016,100500,160634915,1074,1074,1074,1074,55
20231016,100400,160575845,1074,1071,1074,1069,1387
20231016,100300,159092306,1072,1073,1073,1072,11
20231016,100200,159080504,1070,1072,1073,1070,3
20231016,100100,159077289,1072,1072,1072,1072,0
20231016,100000,159077289,1072,1072,1072,1069,67
20231016,095900,159005498,1069,1069,1072,1069,613
20231016,095800,158350070,1070,1072,1072,1070,1947
20231016,095700,156264390,1072,1073,1073,1072,136
20231016,095600,156118585,1073,1071,1073,1071,34
20231016,095500,156082114,1072,1071,1072,1071,102
20231016,095400,155972772,1071,1070,1072,1070,19
20231016,095300,155952435,1070,1070,1075,1070,231
20231016,095200,155705260,1068,1068,1068,1068,5
20231016,095100,155699920,1070,1069,1070,1067,5427
20231016,095000,149902043,1070,1069,1070,1069,283
20231016,094900,149599270,1069,1069,1070,1069,24
20231016,094800,149573609,1070,1070,1070,1070,1
20231016,094700,149572539,1069,1069,1070,1069,225
20231016,094600,149332007,1069,1070,1070,1069,234
20231016,094500,149081760,1070,1076,1076,1070,4
20231016,094400,149077465,1069,1070,1070,1069,101
20231016,094300,148969483,1069,1070,1070,1069,65
20231016,094200,148899974,1069,1073,1078,1068,5553
20231016,094100,142929010,1072,1072,1072,1068,1009
20231016,094000,141847374,1072,1071,1072,1068,403
20231016,093900,141415985,1068,1068,1072,1068,134
20231016,093800,141272398,1072,1072,1072,1068,68
20231016,093700,141199702,1072,1070,1072,1068,2395
20231016,093600,138640563,1070,1072,1072,1069,637
20231016,093500,137959033,1072,1071,1073,1070,240
20231016,093400,137702108,1072,1072,1072,1072,5
20231016,093300,137696748,1074,1070,1074,1070,1424
20231016,093200,136172761,1069,1070,1073,1069,184
20231016,093100,135975824,1068,1070,1070,1068,260
20231016,093000,135698017,1070,1070,1070,1070,100
20231016,092900,135591017,1070,1070,1070,1068,572
20231016,092800,134979939,1070,1070,1070,1068,5553
20231016,092700,129048542,1070,1070,1070,1069,187
20231016,092600,128848559,1069,1070,1070,1069,1669
20231016,092500,127063498,1068,1069,1069,1068,277
20231016,092400,126767661,1069,1070,1074,1069,2701
20231016,092300,123876067,1069,1068,1069,1068,372
20231016,092200,123478700,1070,1068,1070,1068,302
20231016,092100,123155813,1068,1069,1069,1068,52
20231016,092000,123100275,1068,1069,1070,1068,6883
20231016,091900,115749001,1070,1070,1070,1069,974
20231016,091800,114707435,1070,1069,1070,1068,1851
20231016,091700,112728363,1068,1069,1069,1068,173
20231016,091600,112543566,1070,1074,1075,1070,4146
20231016,091500,108101012,1074,1071,1074,1071,56
20231016,091400,108041015,1071,1071,1071,1071,1
20231016,091300,108039944,1070,1075,1075,1070,191
20231016,091200,107835549,1075,1068,1078,1068,308
20231016,091100,107504583,1067,1067,1080,1067,11033
20231016,091000,95681037,1067,1067,1067,1067,1277
20231016,090900,94318478,1067,1067,1068,1067,2309
20231016,090800,91854774,1067,1070,1070,1067,703
20231016,090700,91104412,1070,1072,1072,1070,1649
20231016,090600,89338840,1072,1078,1078,1068,106
20231016,090500,89225602,1067,1070,1085,1066,11604
20231016,090400,76763967,1085,1070,1085,1070,25904
20231016,090300,48979738,1070,1070,1070,1066,5014
20231016,090200,43631466,1070,1068,1070,1065,286
20231016,090100,43326432,1068,1069,1069,1068,25615
20231016,090000,15969561,1068,1072,1072,1068,14913