stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,205600,528223181,1082,1082,1082,1082,10668
20231017,205500,528223181,1082,1082,1082,1082,0
20231017,205400,528223181,1082,1082,1082,1082,0
20231017,205300,528223181,1082,1082,1082,1082,0
20231017,205200,528223181,1082,1082,1082,1082,0
20231017,205100,528223181,1082,1082,1082,1082,0
20231017,205000,528223181,1082,1082,1082,1082,0
20231017,204900,528223181,1082,1082,1082,1082,0
20231017,204800,528223181,1082,1082,1082,1082,0
20231017,204700,528223181,1082,1082,1082,1082,0
20231017,204600,528223181,1082,1082,1082,1082,0
20231017,204500,528223181,1082,1082,1082,1082,0
20231017,204400,528223181,1082,1082,1082,1082,0
20231017,204300,528223181,1082,1082,1082,1082,0
20231017,204200,528223181,1082,1082,1082,1082,0
20231017,204100,528223181,1082,1082,1082,1082,0
20231017,204000,528223181,1082,1082,1082,1082,0
20231017,203900,528223181,1082,1082,1082,1082,0
20231017,203800,528223181,1082,1082,1082,1082,0
20231017,203700,528223181,1082,1082,1082,1082,0
20231017,203600,528223181,1082,1082,1082,1082,0
20231017,203500,528223181,1082,1082,1082,1082,0
20231017,203400,528223181,1082,1082,1082,1082,0
20231017,203300,528223181,1082,1082,1082,1082,0
20231017,203200,528223181,1082,1082,1082,1082,0
20231017,203100,528223181,1082,1082,1082,1082,0
20231017,203000,528223181,1082,1082,1082,1082,0
20231017,202900,528223181,1082,1082,1082,1082,0
20231017,202800,528223181,1082,1082,1082,1082,0
20231017,202700,528223181,1082,1082,1082,1082,0
20231017,202600,528223181,1082,1082,1082,1082,10668
20231017,202500,528223181,1082,1082,1082,1082,0
20231017,202400,528223181,1082,1082,1082,1082,0
20231017,202300,528223181,1082,1082,1082,1082,0
20231017,202200,528223181,1082,1082,1082,1082,0
20231017,202100,528223181,1082,1082,1082,1082,0
20231017,202000,528223181,1082,1082,1082,1082,0
20231017,201900,528223181,1082,1082,1082,1082,0
20231017,201800,528223181,1082,1082,1082,1082,0
20231017,201700,528223181,1082,1082,1082,1082,0
20231017,201600,528223181,1082,1082,1082,1082,0
20231017,201500,528223181,1082,1082,1082,1082,0
20231017,201400,528223181,1082,1082,1082,1082,0
20231017,201300,528223181,1082,1082,1082,1082,0
20231017,201200,528223181,1082,1082,1082,1082,0
20231017,201100,528223181,1082,1082,1082,1082,0
20231017,201000,528223181,1082,1082,1082,1082,0
20231017,200900,528223181,1082,1082,1082,1082,0
20231017,200800,528223181,1082,1082,1082,1082,0
20231017,200700,528223181,1082,1082,1082,1082,0
20231017,200600,528223181,1082,1082,1082,1082,0
20231017,200500,528223181,1082,1082,1082,1082,0
20231017,200400,528223181,1082,1082,1082,1082,0
20231017,200300,528223181,1082,1082,1082,1082,0
20231017,200200,528223181,1082,1082,1082,1082,0
20231017,200100,528223181,1082,1082,1082,1082,0
20231017,200000,528223181,1082,1082,1082,1082,0
20231017,195900,528223181,1082,1082,1082,1082,0
20231017,195800,528223181,1082,1082,1082,1082,0
20231017,195700,528223181,1082,1082,1082,1082,0
20231017,195600,528223181,1082,1082,1082,1082,10668
20231017,195500,528223181,1082,1082,1082,1082,0
20231017,195400,528223181,1082,1082,1082,1082,0
20231017,195300,528223181,1082,1082,1082,1082,0
20231017,195200,528223181,1082,1082,1082,1082,0
20231017,195100,528223181,1082,1082,1082,1082,0
20231017,195000,528223181,1082,1082,1082,1082,0
20231017,194900,528223181,1082,1082,1082,1082,0
20231017,194800,528223181,1082,1082,1082,1082,0
20231017,194700,528223181,1082,1082,1082,1082,0
20231017,194600,528223181,1082,1082,1082,1082,0
20231017,194500,528223181,1082,1082,1082,1082,0
20231017,194400,528223181,1082,1082,1082,1082,0
20231017,194300,528223181,1082,1082,1082,1082,0
20231017,194200,528223181,1082,1082,1082,1082,0
20231017,194100,528223181,1082,1082,1082,1082,0
20231017,194000,528223181,1082,1082,1082,1082,0
20231017,193900,528223181,1082,1082,1082,1082,0
20231017,193800,528223181,1082,1082,1082,1082,0
20231017,193700,528223181,1082,1082,1082,1082,0
20231017,193600,528223181,1082,1082,1082,1082,0
20231017,193500,528223181,1082,1082,1082,1082,0
20231017,193400,528223181,1082,1082,1082,1082,0
20231017,193300,528223181,1082,1082,1082,1082,0
20231017,193200,528223181,1082,1082,1082,1082,0
20231017,193100,528223181,1082,1082,1082,1082,0
20231017,193000,528223181,1082,1082,1082,1082,0
20231017,192900,528223181,1082,1082,1082,1082,0
20231017,192800,528223181,1082,1082,1082,1082,0
20231017,192700,528223181,1082,1082,1082,1082,0
20231017,192600,528223181,1082,1082,1082,1082,10668
20231017,192500,528223181,1082,1082,1082,1082,0
20231017,192400,528223181,1082,1082,1082,1082,0
20231017,192300,528223181,1082,1082,1082,1082,0
20231017,192200,528223181,1082,1082,1082,1082,0
20231017,192100,528223181,1082,1082,1082,1082,0
20231017,192000,528223181,1082,1082,1082,1082,0
20231017,191900,528223181,1082,1082,1082,1082,0
20231017,191800,528223181,1082,1082,1082,1082,0
20231017,191700,528223181,1082,1082,1082,1082,0
20231017,191600,528223181,1082,1082,1082,1082,0
20231017,191500,528223181,1082,1082,1082,1082,0
20231017,191400,528223181,1082,1082,1082,1082,0
20231017,191300,528223181,1082,1082,1082,1082,0
20231017,191200,528223181,1082,1082,1082,1082,0
20231017,191100,528223181,1082,1082,1082,1082,0
20231017,191000,528223181,1082,1082,1082,1082,0
20231017,190900,528223181,1082,1082,1082,1082,0
20231017,190800,528223181,1082,1082,1082,1082,0
20231017,190700,528223181,1082,1082,1082,1082,0
20231017,190600,528223181,1082,1082,1082,1082,0
20231017,190500,528223181,1082,1082,1082,1082,0
20231017,190400,528223181,1082,1082,1082,1082,0
20231017,190300,528223181,1082,1082,1082,1082,0
20231017,190200,528223181,1082,1082,1082,1082,0
20231017,190100,528223181,1082,1082,1082,1082,0
20231017,190000,528223181,1082,1082,1082,1082,0
20231017,185900,528223181,1082,1082,1082,1082,0
20231017,185800,528223181,1082,1082,1082,1082,0
20231017,185700,528223181,1082,1082,1082,1082,0
20231017,185600,528223181,1082,1082,1082,1082,10668
20231017,185500,528223181,1082,1082,1082,1082,0
20231017,185400,528223181,1082,1082,1082,1082,0
20231017,185300,528223181,1082,1082,1082,1082,0
20231017,185200,528223181,1082,1082,1082,1082,0
20231017,185100,528223181,1082,1082,1082,1082,0
20231017,185000,528223181,1082,1082,1082,1082,0
20231017,184900,528223181,1082,1082,1082,1082,0
20231017,184800,528223181,1082,1082,1082,1082,0
20231017,184700,528223181,1082,1082,1082,1082,0
20231017,184600,528223181,1082,1082,1082,1082,0
20231017,184500,528223181,1082,1082,1082,1082,0
20231017,184400,528223181,1082,1082,1082,1082,0
20231017,184300,528223181,1082,1082,1082,1082,0
20231017,184200,528223181,1082,1082,1082,1082,0
20231017,184100,528223181,1082,1082,1082,1082,0
20231017,184000,528223181,1082,1082,1082,1082,0
20231017,183900,528223181,1082,1082,1082,1082,0
20231017,183800,528223181,1082,1082,1082,1082,0
20231017,183700,528223181,1082,1082,1082,1082,0
20231017,183600,528223181,1082,1082,1082,1082,0
20231017,183500,528223181,1082,1082,1082,1082,0
20231017,183400,528223181,1082,1082,1082,1082,0
20231017,183300,528223181,1082,1082,1082,1082,0
20231017,183200,528223181,1082,1082,1082,1082,0
20231017,183100,528223181,1082,1082,1082,1082,0
20231017,183000,528223181,1082,1082,1082,1082,0
20231017,182900,528223181,1082,1082,1082,1082,0
20231017,182800,528223181,1082,1082,1082,1082,0
20231017,182700,528223181,1082,1082,1082,1082,0
20231017,182600,528223181,1082,1082,1082,1082,10668
20231017,182500,528223181,1082,1082,1082,1082,0
20231017,182400,528223181,1082,1082,1082,1082,0
20231017,182300,528223181,1082,1082,1082,1082,0
20231017,182200,528223181,1082,1082,1082,1082,0
20231017,182100,528223181,1082,1082,1082,1082,0
20231017,182000,528223181,1082,1082,1082,1082,0
20231017,181900,528223181,1082,1082,1082,1082,0
20231017,181800,528223181,1082,1082,1082,1082,0
20231017,181700,528223181,1082,1082,1082,1082,0
20231017,181600,528223181,1082,1082,1082,1082,0
20231017,181500,528223181,1082,1082,1082,1082,0
20231017,181400,528223181,1082,1082,1082,1082,0
20231017,181300,528223181,1082,1082,1082,1082,0
20231017,181200,528223181,1082,1082,1082,1082,0
20231017,181100,528223181,1082,1082,1082,1082,0
20231017,181000,528223181,1082,1082,1082,1082,0
20231017,180900,528223181,1082,1082,1082,1082,0
20231017,180800,528223181,1082,1082,1082,1082,0
20231017,180700,528223181,1082,1082,1082,1082,0
20231017,180600,528223181,1082,1082,1082,1082,0
20231017,180500,528223181,1082,1082,1082,1082,0
20231017,180400,528223181,1082,1082,1082,1082,0
20231017,180300,528223181,1082,1082,1082,1082,0
20231017,180200,528223181,1082,1082,1082,1082,0
20231017,180100,528223181,1082,1082,1082,1082,0
20231017,180000,528223181,1082,1082,1082,1082,0
20231017,175900,528223181,1082,1082,1082,1082,0
20231017,175800,528223181,1082,1082,1082,1082,0
20231017,175700,528223181,1082,1082,1082,1082,0
20231017,175600,528223181,1082,1082,1082,1082,10668
20231017,175500,528223181,1082,1082,1082,1082,0
20231017,175400,528223181,1082,1082,1082,1082,0
20231017,175300,528223181,1082,1082,1082,1082,0
20231017,175200,528223181,1082,1082,1082,1082,0
20231017,175100,528223181,1082,1082,1082,1082,0
20231017,175000,528223181,1082,1082,1082,1082,0
20231017,174900,528223181,1082,1082,1082,1082,0
20231017,174800,528223181,1082,1082,1082,1082,0
20231017,174700,528223181,1082,1082,1082,1082,0
20231017,174600,528223181,1082,1082,1082,1082,0
20231017,174500,528223181,1082,1082,1082,1082,0
20231017,174400,528223181,1082,1082,1082,1082,0
20231017,174300,528223181,1082,1082,1082,1082,0
20231017,174200,528223181,1082,1082,1082,1082,0
20231017,174100,528223181,1082,1082,1082,1082,0
20231017,174000,528223181,1082,1082,1082,1082,0
20231017,173900,528223181,1082,1082,1082,1082,0
20231017,173800,528223181,1082,1082,1082,1082,0
20231017,173700,528223181,1082,1082,1082,1082,0
20231017,173600,528223181,1082,1082,1082,1082,0
20231017,173500,528223181,1082,1082,1082,1082,0
20231017,173400,528223181,1082,1082,1082,1082,0
20231017,173300,528223181,1082,1082,1082,1082,0
20231017,173200,528223181,1082,1082,1082,1082,0
20231017,173100,528223181,1082,1082,1082,1082,0
20231017,173000,528223181,1082,1082,1082,1082,0
20231017,172900,528223181,1082,1082,1082,1082,0
20231017,172800,528223181,1082,1082,1082,1082,0
20231017,172700,528223181,1082,1082,1082,1082,0
20231017,172600,528223181,1082,1082,1082,1082,10668
20231017,172500,528223181,1082,1082,1082,1082,0
20231017,172400,528223181,1082,1082,1082,1082,0
20231017,172300,528223181,1082,1082,1082,1082,0
20231017,172200,528223181,1082,1082,1082,1082,0
20231017,172100,528223181,1082,1082,1082,1082,0
20231017,172000,528223181,1082,1082,1082,1082,0
20231017,171900,528223181,1082,1082,1082,1082,0
20231017,171800,528223181,1082,1082,1082,1082,0
20231017,171700,528223181,1082,1082,1082,1082,0
20231017,171600,528223181,1082,1082,1082,1082,0
20231017,171500,528223181,1082,1082,1082,1082,0
20231017,171400,528223181,1082,1082,1082,1082,0
20231017,171300,528223181,1082,1082,1082,1082,0
20231017,171200,528223181,1082,1082,1082,1082,0
20231017,171100,528223181,1082,1082,1082,1082,0
20231017,171000,528223181,1082,1082,1082,1082,0
20231017,170900,528223181,1082,1082,1082,1082,0
20231017,170800,528223181,1082,1082,1082,1082,0
20231017,170700,528223181,1082,1082,1082,1082,0
20231017,170600,528223181,1082,1082,1082,1082,0
20231017,170500,528223181,1082,1082,1082,1082,0
20231017,170400,528223181,1082,1082,1082,1082,0
20231017,170300,528223181,1082,1082,1082,1082,0
20231017,170200,528223181,1082,1082,1082,1082,0
20231017,170100,528223181,1082,1082,1082,1082,0
20231017,170000,528223181,1082,1082,1082,1082,0
20231017,165900,528223181,1082,1082,1082,1082,0
20231017,165800,528223181,1082,1082,1082,1082,0
20231017,165700,528223181,1082,1082,1082,1082,0
20231017,165600,528223181,1082,1082,1082,1082,10668
20231017,165500,528223181,1082,1082,1082,1082,0
20231017,165400,528223181,1082,1082,1082,1082,0
20231017,165300,528223181,1082,1082,1082,1082,0
20231017,165200,528223181,1082,1082,1082,1082,0
20231017,165100,528223181,1082,1082,1082,1082,0
20231017,165000,528223181,1082,1082,1082,1082,0
20231017,164900,528223181,1082,1082,1082,1082,0
20231017,164800,528223181,1082,1082,1082,1082,0
20231017,164700,528223181,1082,1082,1082,1082,0
20231017,164600,528223181,1082,1082,1082,1082,0
20231017,164500,528223181,1082,1082,1082,1082,0
20231017,164400,528223181,1082,1082,1082,1082,0
20231017,164300,528223181,1082,1082,1082,1082,0
20231017,164200,528223181,1082,1082,1082,1082,0
20231017,164100,528223181,1082,1082,1082,1082,0
20231017,164000,528223181,1082,1082,1082,1082,0
20231017,163900,528223181,1082,1082,1082,1082,0
20231017,163800,528223181,1082,1082,1082,1082,0
20231017,163700,528223181,1082,1082,1082,1082,0
20231017,163600,528223181,1082,1082,1082,1082,0
20231017,163500,528223181,1082,1082,1082,1082,0
20231017,163400,528223181,1082,1082,1082,1082,0
20231017,163300,528223181,1082,1082,1082,1082,0
20231017,163200,528223181,1082,1082,1082,1082,0
20231017,163100,528223181,1082,1082,1082,1082,0
20231017,163000,528223181,1082,1082,1082,1082,0
20231017,162900,528223181,1082,1082,1082,1082,0
20231017,162800,528223181,1082,1082,1082,1082,0
20231017,162700,528223181,1082,1082,1082,1082,0
20231017,162600,528223181,1082,1082,1082,1082,10668
20231017,162500,528223181,1082,1082,1082,1082,0
20231017,162400,528223181,1082,1082,1082,1082,0
20231017,162300,528223181,1082,1082,1082,1082,0
20231017,162200,528223181,1082,1082,1082,1082,0
20231017,162100,528223181,1082,1082,1082,1082,0
20231017,162000,528223181,1082,1082,1082,1082,0
20231017,161900,528223181,1082,1082,1082,1082,0
20231017,161800,528223181,1082,1082,1082,1082,0
20231017,161700,528223181,1082,1082,1082,1082,0
20231017,161600,528223181,1082,1082,1082,1082,0
20231017,161500,528223181,1082,1082,1082,1082,0
20231017,161400,528223181,1082,1082,1082,1082,0
20231017,161300,528223181,1082,1082,1082,1082,0
20231017,161200,528223181,1082,1082,1082,1082,0
20231017,161100,528223181,1082,1082,1082,1082,0
20231017,161000,528223181,1082,1082,1082,1082,0
20231017,160900,528223181,1082,1082,1082,1082,0
20231017,160800,528223181,1082,1082,1082,1082,0
20231017,160700,528223181,1082,1082,1082,1082,0
20231017,160600,528223181,1082,1082,1082,1082,0
20231017,160500,528223181,1082,1082,1082,1082,0
20231017,160400,528223181,1082,1082,1082,1082,0
20231017,160300,528223181,1082,1082,1082,1082,0
20231017,160200,528223181,1082,1082,1082,1082,0
20231017,160100,528223181,1082,1082,1082,1082,0
20231017,160000,528223181,1082,1082,1082,1082,0
20231017,155900,528223181,1082,1082,1082,1082,0
20231017,155800,528223181,1082,1082,1082,1082,0
20231017,155700,528223181,1082,1082,1082,1082,0
20231017,155600,528223181,1082,1082,1082,1082,10668
20231017,155500,528223181,1082,1082,1082,1082,0
20231017,155400,528223181,1082,1082,1082,1082,0
20231017,155300,528223181,1082,1082,1082,1082,0
20231017,155200,528223181,1082,1082,1082,1082,0
20231017,155100,528223181,1082,1082,1082,1082,0
20231017,155000,528223181,1082,1082,1082,1082,0
20231017,154900,528223181,1082,1082,1082,1082,0
20231017,154800,528223181,1082,1082,1082,1082,0
20231017,154700,528223181,1082,1082,1082,1082,0
20231017,154600,528223181,1082,1082,1082,1082,0
20231017,154500,528223181,1082,1082,1082,1082,0
20231017,154400,528223181,1082,1082,1082,1082,0
20231017,154300,528223181,1082,1082,1082,1082,0
20231017,154200,528223181,1082,1082,1082,1082,0
20231017,154100,528223181,1082,1082,1082,1082,0
20231017,154000,528223181,1082,1082,1082,1082,0
20231017,153900,528223181,1082,1082,1082,1082,0
20231017,153800,528223181,1082,1082,1082,1082,0
20231017,153700,528223181,1082,1082,1082,1082,0
20231017,153600,528223181,1082,1082,1082,1082,0
20231017,153500,528223181,1082,1082,1082,1082,0
20231017,153400,528223181,1082,1082,1082,1082,0
20231017,153300,528223181,1082,1082,1082,1082,0
20231017,153200,528223181,1082,1082,1082,1082,0
20231017,153100,528223181,1082,1082,1082,1082,0
20231017,153000,528223181,1082,1082,1082,1082,10668
20231017,152900,516680405,1084,1084,1084,1084,0
20231017,152800,516680405,1084,1084,1084,1084,0
20231017,152700,516680405,1084,1084,1084,1084,0
20231017,152600,516680405,1084,1084,1084,1084,0
20231017,152500,516680405,1084,1084,1084,1084,0
20231017,152400,516680405,1084,1084,1084,1084,0
20231017,152300,516680405,1084,1084,1084,1084,0
20231017,152200,516680405,1084,1084,1084,1084,0
20231017,152100,516680405,1084,1084,1084,1084,0
20231017,152000,516680405,1084,1084,1084,1084,0
20231017,151900,516680405,1084,1082,1084,1081,929
20231017,151800,515675100,1081,1081,1083,1081,731
20231017,151700,514884458,1081,1084,1084,1081,791
20231017,151600,514028692,1082,1082,1083,1081,595
20231017,151500,513385070,1082,1083,1084,1082,625
20231017,151400,512708105,1083,1083,1083,1083,25
20231017,151300,512681030,1083,1082,1083,1081,2364
20231017,151200,510121368,1082,1081,1082,1081,1044
20231017,151100,508992655,1083,1081,1083,1081,666
20231017,151000,508272705,1082,1082,1082,1081,2001
20231017,150900,506108613,1082,1081,1082,1081,2097
20231017,150800,503840659,1081,1082,1083,1081,11202
20231017,150700,491712500,1082,1082,1082,1082,1148
20231017,150600,490470364,1082,1083,1083,1082,2
20231017,150500,490468199,1083,1082,1083,1082,537
20231017,150400,489887135,1083,1082,1083,1082,12
20231017,150300,489874140,1083,1083,1083,1083,42
20231017,150200,489828654,1082,1083,1083,1082,2927
20231017,150100,486660640,1082,1082,1082,1082,1
20231017,150000,486659558,1082,1082,1083,1082,222
20231017,145900,486419294,1082,1084,1084,1082,38
20231017,145800,486378104,1082,1082,1084,1082,500
20231017,145700,485837102,1082,1082,1082,1082,2295
20231017,145600,483353912,1082,1084,1084,1082,4156
20231017,145500,478854290,1084,1083,1084,1083,3
20231017,145400,478851040,1083,1083,1083,1083,208
20231017,145300,478625776,1083,1083,1083,1083,2
20231017,145200,478623610,1083,1083,1083,1083,37
20231017,145100,478583539,1083,1083,1083,1083,1
20231017,145000,478582456,1083,1083,1084,1083,21
20231017,144900,478559694,1084,1084,1084,1083,92
20231017,144800,478459967,1083,1083,1083,1083,1
20231017,144700,478458884,1083,1083,1083,1083,2
20231017,144600,478456718,1083,1084,1084,1083,6640
20231017,144500,471265588,1083,1084,1084,1083,2
20231017,144400,471263421,1084,1084,1084,1084,1
20231017,144300,471262337,1083,1083,1083,1083,1
20231017,144200,471261254,1083,1084,1084,1083,2
20231017,144100,471259087,1083,1083,1083,1083,0
20231017,144000,471259087,1083,1083,1083,1083,119
20231017,143900,471130210,1083,1083,1083,1083,1
20231017,143800,471129127,1083,1083,1083,1083,1
20231017,143700,471128044,1085,1083,1085,1083,3
20231017,143600,471124792,1083,1084,1084,1083,900
20231017,143500,470149193,1084,1084,1084,1084,21
20231017,143400,470126429,1084,1085,1085,1084,13
20231017,143300,470112325,1084,1084,1084,1083,305
20231017,143200,469781706,1083,1084,1084,1083,679
20231017,143100,469045671,1084,1083,1084,1083,163
20231017,143000,468868980,1083,1083,1084,1083,4
20231017,142900,468864646,1083,1084,1084,1083,621
20231017,142800,468191670,1084,1084,1084,1084,10
20231017,142700,468180830,1084,1084,1084,1084,32
20231017,142600,468146142,1083,1084,1084,1083,160
20231017,142500,467972852,1083,1083,1083,1083,0
20231017,142400,467972852,1083,1085,1085,1083,2556
20231017,142300,465202554,1085,1085,1085,1085,1
20231017,142200,465201469,1084,1084,1084,1084,0
20231017,142100,465201469,1084,1084,1084,1084,3261
20231017,142000,461666545,1084,1084,1084,1084,68
20231017,141900,461592833,1084,1085,1085,1084,115
20231017,141800,461468171,1085,1085,1085,1084,2909
20231017,141700,458314325,1085,1085,1085,1085,4
20231017,141600,458309985,1085,1085,1085,1085,0
20231017,141500,458309985,1085,1085,1085,1085,1
20231017,141400,458308900,1085,1085,1085,1085,0
20231017,141300,458308900,1085,1085,1085,1085,11
20231017,141200,458296965,1085,1085,1085,1085,90
20231017,141100,458199315,1087,1087,1087,1087,0
20231017,141000,458199315,1087,1087,1087,1087,1
20231017,140900,458198228,1084,1084,1084,1084,46
20231017,140800,458148364,1084,1085,1085,1084,1231
20231017,140700,456813947,1085,1085,1085,1085,29
20231017,140600,456782482,1086,1085,1086,1084,1822
20231017,140500,454806999,1085,1086,1087,1085,128
20231017,140400,454668014,1087,1087,1087,1087,5
20231017,140300,454662579,1085,1086,1086,1085,129
20231017,140200,454522515,1087,1087,1087,1087,0
20231017,140100,454522515,1087,1087,1087,1087,0
20231017,140000,454522515,1087,1088,1088,1085,87
20231017,135900,454427879,1088,1088,1088,1088,0
20231017,135800,454427879,1088,1088,1088,1088,3
20231017,135700,454424615,1088,1087,1088,1084,4901
20231017,135600,449105725,1086,1087,1088,1086,703
20231017,135500,448342254,1087,1087,1087,1087,33
20231017,135400,448306383,1087,1087,1087,1087,500
20231017,135300,447762883,1087,1087,1087,1087,10
20231017,135200,447752013,1087,1087,1087,1087,10
20231017,135100,447741143,1087,1087,1087,1087,292
20231017,135000,447423739,1087,1087,1087,1087,1
20231017,134900,447422652,1087,1088,1088,1087,31
20231017,134800,447388954,1087,1087,1087,1087,334
20231017,134700,447025896,1087,1087,1087,1087,4698
20231017,134600,441919170,1087,1087,1087,1087,4
20231017,134500,441914822,1087,1087,1087,1087,655
20231017,134400,441202837,1087,1087,1087,1087,0
20231017,134300,441202837,1087,1087,1087,1087,127
20231017,134200,441064788,1089,1088,1089,1087,2119
20231017,134100,438760152,1089,1088,1089,1088,374
20231017,134000,438353239,1089,1089,1089,1089,14
20231017,133900,438337993,1089,1089,1089,1089,2616
20231017,133800,435489169,1089,1089,1089,1089,30
20231017,133700,435456499,1088,1088,1088,1088,0
20231017,133600,435456499,1088,1088,1088,1088,9
20231017,133500,435446707,1089,1089,1089,1088,2140
20231017,133400,433118247,1089,1089,1089,1089,45
20231017,133300,433069242,1089,1089,1089,1089,0
20231017,133200,433069242,1089,1089,1089,1089,14
20231017,133100,433053996,1089,1089,1089,1089,3
20231017,133000,433050729,1089,1088,1089,1088,21
20231017,132900,433027880,1089,1088,1089,1088,476
20231017,132800,432509792,1088,1089,1089,1088,1703
20231017,132700,430656601,1089,1090,1090,1089,23
20231017,132600,430631552,1090,1090,1090,1090,149
20231017,132500,430469142,1090,1090,1090,1090,1
20231017,132400,430468052,1090,1090,1090,1090,0
20231017,132300,430468052,1090,1090,1091,1090,3453
20231017,132200,426704236,1090,1090,1090,1090,4
20231017,132100,426699876,1091,1090,1091,1090,4
20231017,132000,426695513,1090,1090,1090,1090,105
20231017,131900,426581063,1091,1091,1091,1091,95
20231017,131800,426477418,1091,1091,1092,1090,5419
20231017,131700,420565523,1091,1090,1091,1090,22
20231017,131600,420541522,1090,1091,1091,1090,44
20231017,131500,420493538,1091,1090,1091,1090,652
20231017,131400,419782856,1090,1090,1090,1090,997
20231017,131300,418696126,1090,1090,1090,1090,4597
20231017,131200,413685396,1090,1090,1090,1088,1000
20231017,131100,412596064,1090,1090,1090,1088,4865
20231017,131000,407293526,1088,1089,1090,1088,1373
20231017,130900,405798672,1090,1090,1090,1090,1
20231017,130800,405797582,1088,1091,1091,1088,4452
20231017,130700,400945413,1090,1090,1091,1090,2728
20231017,130600,397970871,1090,1090,1091,1090,685
20231017,130500,397224205,1090,1091,1091,1090,5473
20231017,130400,391258630,1091,1088,1091,1086,13974
20231017,130300,376037590,1088,1086,1088,1086,12275
20231017,130200,362690786,1086,1086,1086,1086,2741
20231017,130100,359714060,1087,1087,1087,1087,537
20231017,130000,359130341,1088,1087,1088,1087,151
20231017,125900,358966203,1087,1087,1087,1086,1204
20231017,125800,357657709,1087,1087,1087,1087,70
20231017,125700,357581619,1087,1087,1088,1086,5625
20231017,125600,351463580,1087,1086,1087,1086,1645
20231017,125500,349675466,1086,1085,1086,1085,5077
20231017,125400,344162143,1085,1086,1086,1085,55
20231017,125300,344102417,1086,1086,1086,1085,250
20231017,125200,343831147,1086,1086,1087,1085,6153
20231017,125100,337146906,1086,1086,1086,1086,0
20231017,125000,337146906,1086,1086,1086,1086,0
20231017,124900,337146906,1086,1086,1086,1086,995
20231017,124800,336066336,1086,1085,1086,1085,5451
20231017,124700,330150501,1085,1085,1085,1085,50
20231017,124600,330096251,1084,1084,1084,1084,6
20231017,124500,330089747,1083,1084,1085,1083,10525
20231017,124400,318680656,1083,1083,1083,1083,0
20231017,124300,318680656,1083,1083,1083,1083,454
20231017,124200,318188974,1083,1084,1084,1083,84
20231017,124100,318097994,1083,1083,1083,1083,3
20231017,124000,318094745,1083,1083,1083,1083,0
20231017,123900,318094745,1083,1083,1083,1083,0
20231017,123800,318094745,1083,1083,1083,1083,1408
20231017,123700,316569881,1082,1083,1083,1082,2017
20231017,123600,314385730,1083,1083,1083,1083,943
20231017,123500,313364461,1083,1083,1083,1083,92
20231017,123400,313264825,1082,1082,1082,1082,0
20231017,123300,313264825,1082,1082,1083,1082,54
20231017,123200,313206349,1083,1082,1083,1082,127
20231017,123100,313068835,1083,1082,1083,1082,22
20231017,123000,313045011,1082,1082,1082,1082,2
20231017,122900,313042847,1083,1083,1083,1083,164
20231017,122800,312865235,1083,1083,1083,1083,274
20231017,122700,312568493,1083,1082,1083,1082,980
20231017,122600,311508022,1083,1083,1083,1083,508
20231017,122500,310957858,1084,1084,1084,1084,7
20231017,122400,310950270,1084,1083,1084,1083,1841
20231017,122300,308956427,1084,1084,1084,1083,1113
20231017,122200,307751044,1083,1083,1083,1083,0
20231017,122100,307751044,1083,1084,1084,1083,2381
20231017,122000,305170880,1084,1084,1084,1084,6
20231017,121900,305164376,1084,1084,1084,1084,41
20231017,121800,305119932,1084,1084,1084,1084,3
20231017,121700,305116680,1084,1084,1084,1084,6
20231017,121600,305110176,1084,1084,1084,1084,0
20231017,121500,305110176,1084,1084,1084,1084,316
20231017,121400,304767632,1084,1084,1084,1082,8
20231017,121300,304758963,1081,1081,1081,1081,0
20231017,121200,304758963,1081,1083,1083,1081,9031
20231017,121100,294987449,1085,1085,1085,1085,10
20231017,121000,294976599,1085,1085,1085,1085,20
20231017,120900,294954899,1085,1083,1085,1081,6612
20231017,120800,287802966,1083,1083,1083,1083,20
20231017,120700,287781306,1082,1083,1083,1082,2274
20231017,120600,285318738,1083,1084,1084,1083,10
20231017,120500,285307907,1083,1083,1083,1082,1429
20231017,120400,283760480,1086,1083,1086,1082,768
20231017,120300,282928863,1086,1086,1086,1083,502
20231017,120200,282385191,1083,1085,1085,1083,13553
20231017,120100,267703575,1086,1086,1086,1086,15
20231017,120000,267687285,1085,1086,1086,1085,6
20231017,115900,267680774,1085,1085,1085,1085,0
20231017,115800,267680774,1085,1085,1085,1085,0
20231017,115700,267680774,1085,1085,1085,1085,1401
20231017,115600,266160689,1085,1085,1085,1085,0
20231017,115500,266160689,1085,1085,1085,1085,0
20231017,115400,266160689,1085,1085,1085,1085,0
20231017,115300,266160689,1085,1085,1085,1085,5
20231017,115200,266155264,1085,1084,1085,1084,803
20231017,115100,265284772,1084,1084,1084,1084,0
20231017,115000,265284772,1084,1085,1085,1084,389
20231017,114900,264863095,1085,1085,1085,1085,12
20231017,114800,264850075,1085,1085,1085,1085,28
20231017,114700,264819695,1085,1084,1085,1084,64
20231017,114600,264750308,1085,1085,1085,1085,101
20231017,114500,264640723,1085,1085,1085,1085,0
20231017,114400,264640723,1085,1085,1085,1085,10
20231017,114300,264629873,1085,1085,1085,1085,32
20231017,114200,264595153,1084,1085,1085,1084,60
20231017,114100,264530063,1084,1084,1084,1084,20
20231017,114000,264508383,1084,1084,1084,1084,0
20231017,113900,264508383,1084,1084,1084,1084,334
20231017,113800,264146327,1085,1084,1085,1084,3286
20231017,113700,260582681,1084,1084,1084,1084,2
20231017,113600,260580513,1084,1084,1084,1084,299
20231017,113500,260256397,1084,1084,1084,1084,0
20231017,113400,260256397,1084,1084,1084,1084,2062
20231017,113300,258021189,1084,1084,1084,1084,100
20231017,113200,257912789,1084,1084,1084,1084,1
20231017,113100,257911705,1084,1084,1084,1084,60
20231017,113000,257846665,1084,1083,1084,1083,50
20231017,112900,257792470,1083,1083,1083,1083,549
20231017,112800,257197903,1083,1083,1083,1083,10
20231017,112700,257187073,1082,1082,1082,1082,1667
20231017,112600,255383379,1083,1083,1083,1083,4
20231017,112500,255379047,1082,1082,1083,1082,874
20231017,112400,254433378,1082,1083,1083,1082,4
20231017,112300,254429049,1083,1083,1083,1083,9
20231017,112200,254419302,1083,1083,1083,1083,102
20231017,112100,254308836,1083,1083,1083,1083,177
20231017,112000,254117145,1083,1083,1083,1083,110
20231017,111900,253998015,1082,1083,1083,1082,2420
20231017,111800,251377450,1082,1082,1082,1082,178
20231017,111700,251184854,1083,1083,1083,1082,22
20231017,111600,251161029,1083,1083,1083,1083,0
20231017,111500,251161029,1083,1083,1083,1083,3324
20231017,111400,247561137,1083,1083,1083,1083,5
20231017,111300,247555722,1083,1083,1083,1083,2221
20231017,111200,245150379,1083,1083,1083,1083,2
20231017,111100,245148213,1083,1083,1083,1083,448
20231017,111000,244663029,1084,1084,1084,1084,500
20231017,110900,244121029,1084,1084,1084,1084,0
20231017,110800,244121029,1084,1084,1084,1084,100
20231017,110700,244012629,1084,1083,1084,1083,150
20231017,110600,243850079,1084,1084,1084,1084,102
20231017,110500,243739511,1084,1084,1084,1084,560
20231017,110400,243132471,1084,1084,1084,1084,0
20231017,110300,243132471,1084,1083,1084,1083,1760
20231017,110200,241226331,1083,1083,1083,1083,0
20231017,110100,241226331,1083,1083,1083,1083,11
20231017,110000,241214418,1083,1083,1083,1083,141
20231017,105900,241061715,1083,1083,1083,1083,22
20231017,105800,241037889,1083,1083,1083,1083,900
20231017,105700,240063189,1084,1084,1084,1084,0
20231017,105600,240063189,1084,1084,1084,1084,0
20231017,105500,240063189,1084,1083,1084,1083,8111
20231017,105400,231277551,1084,1084,1084,1084,315
20231017,105300,230936091,1085,1085,1085,1085,50
20231017,105200,230881841,1085,1085,1085,1085,36
20231017,105100,230842781,1085,1085,1085,1085,1476
20231017,105000,229241321,1084,1086,1086,1084,776
20231017,104900,228399990,1085,1085,1085,1084,5861
20231017,104800,222042366,1083,1085,1085,1083,1199
20231017,104700,220742839,1083,1084,1084,1083,602
20231017,104600,220090473,1084,1085,1085,1084,4
20231017,104500,220086135,1084,1084,1084,1084,19
20231017,104400,220065539,1083,1085,1085,1083,7
20231017,104300,220057956,1085,1085,1085,1085,100
20231017,104200,219949456,1085,1085,1085,1085,6
20231017,104100,219942946,1083,1084,1084,1083,5794
20231017,104000,213668039,1083,1083,1085,1083,2367
20231017,103900,211101402,1083,1083,1083,1083,30
20231017,103800,211068912,1083,1083,1083,1083,181
20231017,103700,210872889,1082,1085,1085,1082,10651
20231017,103600,199318404,1086,1086,1086,1086,210
20231017,103500,199090344,1086,1086,1087,1085,580
20231017,103400,198460787,1086,1087,1087,1086,152
20231017,103300,198295713,1087,1086,1087,1086,213
20231017,103200,198064192,1087,1087,1087,1086,1007
20231017,103100,196969669,1087,1087,1087,1087,1072
20231017,103000,195804405,1086,1085,1086,1085,3796
20231017,102900,191684450,1085,1086,1086,1085,1040
20231017,102800,190555516,1086,1086,1087,1085,259
20231017,102700,190274469,1086,1087,1087,1086,1009
20231017,102600,189177691,1087,1087,1087,1087,21
20231017,102500,189154864,1087,1087,1087,1087,1209
20231017,102400,187840681,1087,1087,1087,1087,1
20231017,102300,187839594,1084,1084,1084,1083,712
20231017,102200,187068058,1084,1084,1084,1084,10
20231017,102100,187057218,1088,1087,1088,1087,1739
20231017,102000,185166924,1087,1085,1087,1083,7331
20231017,101900,177216429,1085,1086,1086,1085,454
20231017,101800,176723786,1086,1086,1086,1086,0
20231017,101700,176723786,1086,1085,1086,1085,450
20231017,101600,176235486,1085,1085,1085,1085,14
20231017,101500,176220296,1085,1085,1085,1085,2527
20231017,101400,173478501,1085,1085,1085,1085,154
20231017,101300,173311411,1085,1085,1085,1085,2173
20231017,101200,170953706,1085,1085,1085,1085,1694
20231017,101100,169115716,1085,1083,1085,1083,1439
20231017,101000,167556058,1084,1085,1085,1083,2049
20231017,100900,165335856,1085,1086,1086,1085,8
20231017,100800,165327173,1086,1084,1086,1083,7291
20231017,100700,157420363,1084,1084,1084,1084,436
20231017,100600,156947739,1082,1081,1082,1081,2
20231017,100500,156945576,1081,1081,1081,1081,20
20231017,100400,156923956,1081,1081,1081,1081,43
20231017,100300,156877473,1080,1080,1084,1080,6750
20231017,100200,149587468,1080,1082,1082,1080,6846
20231017,100100,142189136,1082,1083,1084,1082,1856
20231017,100000,140178584,1083,1083,1083,1083,202
20231017,095900,139959818,1081,1081,1081,1081,1
20231017,095800,139958737,1080,1083,1084,1080,734
20231017,095700,139166000,1080,1081,1084,1080,125
20231017,095600,139030599,1080,1081,1081,1080,3523
20231017,095500,135225757,1080,1083,1084,1080,13241
20231017,095400,120910915,1082,1082,1082,1082,301
20231017,095300,120585233,1082,1084,1084,1081,5543
20231017,095200,114584679,1084,1086,1086,1084,7
20231017,095100,114577085,1086,1086,1086,1086,27
20231017,095000,114547763,1086,1086,1086,1086,66
20231017,094900,114476087,1086,1086,1086,1086,56
20231017,094800,114415271,1084,1084,1084,1084,1
20231017,094700,114414187,1084,1084,1085,1083,3051
20231017,094600,111106931,1084,1087,1087,1084,1982
20231017,094500,108956910,1087,1085,1087,1084,3807
20231017,094400,104822145,1085,1086,1086,1085,504
20231017,094300,104275301,1085,1085,1085,1085,1570
20231017,094200,102571851,1086,1086,1086,1085,1070
20231017,094100,101410319,1086,1086,1086,1086,262
20231017,094000,101125787,1086,1086,1086,1086,69
20231017,093900,101050853,1086,1086,1086,1085,216
20231017,093800,100816444,1087,1086,1087,1086,693
20231017,093700,100063831,1086,1087,1087,1086,1251
20231017,093600,98704025,1087,1087,1087,1086,124
20231017,093500,98569256,1087,1087,1087,1087,1112
20231017,093400,97360512,1088,1088,1088,1087,1091
20231017,093300,96173506,1088,1088,1088,1086,642
20231017,093200,95475012,1088,1087,1088,1087,4931
20231017,093100,90113868,1086,1083,1086,1082,6098
20231017,093000,83495735,1083,1085,1085,1083,1228
20231017,092900,82165805,1085,1084,1085,1083,462
20231017,092800,81665186,1084,1085,1085,1083,1196
20231017,092700,80369880,1085,1086,1086,1085,13
20231017,092600,80355768,1086,1085,1086,1085,12
20231017,092500,80342742,1086,1085,1086,1085,3042
20231017,092400,77042009,1082,1086,1086,1081,2528
20231017,092300,74302078,1086,1086,1087,1086,2088
20231017,092200,72032650,1086,1084,1086,1084,115
20231017,092100,71907873,1085,1085,1085,1085,262
20231017,092000,71623603,1084,1087,1087,1084,1614
20231017,091900,69872527,1088,1087,1088,1087,1490
20231017,091800,68252425,1088,1085,1088,1085,8246
20231017,091700,59301584,1085,1084,1085,1082,1013
20231017,091600,58204566,1082,1081,1084,1081,1378
20231017,091500,56711381,1084,1080,1084,1080,6189
20231017,091400,50007654,1080,1081,1083,1080,575
20231017,091300,49386098,1080,1080,1084,1080,851
20231017,091200,48463713,1085,1083,1085,1083,4451
20231017,091100,43639542,1080,1083,1083,1080,3510
20231017,091000,39840841,1083,1079,1083,1079,12751
20231017,090900,26055479,1079,1076,1079,1075,5552
20231017,090800,20069650,1075,1076,1076,1075,174
20231017,090700,19882580,1076,1076,1079,1075,3795
20231017,090600,15794682,1077,1077,1077,1077,10
20231017,090500,15783912,1079,1079,1079,1079,60
20231017,090400,15719172,1079,1079,1079,1079,404
20231017,090300,15283256,1079,1079,1079,1079,3
20231017,090200,15280019,1079,1082,1082,1079,1028
20231017,090100,14167876,1079,1081,1083,1079,8687
20231017,090000,4777871,1081,1073,1081,1073,4444