stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,210400,890083457,1066,1066,1066,1066,54740
20231018,210300,890083457,1066,1066,1066,1066,0
20231018,210200,890083457,1066,1066,1066,1066,0
20231018,210100,890083457,1066,1066,1066,1066,0
20231018,210000,890083457,1066,1066,1066,1066,0
20231018,205900,890083457,1066,1066,1066,1066,0
20231018,205800,890083457,1066,1066,1066,1066,0
20231018,205700,890083457,1066,1066,1066,1066,0
20231018,205600,890083457,1066,1066,1066,1066,0
20231018,205500,890083457,1066,1066,1066,1066,0
20231018,205400,890083457,1066,1066,1066,1066,0
20231018,205300,890083457,1066,1066,1066,1066,0
20231018,205200,890083457,1066,1066,1066,1066,0
20231018,205100,890083457,1066,1066,1066,1066,0
20231018,205000,890083457,1066,1066,1066,1066,0
20231018,204900,890083457,1066,1066,1066,1066,0
20231018,204800,890083457,1066,1066,1066,1066,0
20231018,204700,890083457,1066,1066,1066,1066,0
20231018,204600,890083457,1066,1066,1066,1066,0
20231018,204500,890083457,1066,1066,1066,1066,0
20231018,204400,890083457,1066,1066,1066,1066,0
20231018,204300,890083457,1066,1066,1066,1066,0
20231018,204200,890083457,1066,1066,1066,1066,0
20231018,204100,890083457,1066,1066,1066,1066,0
20231018,204000,890083457,1066,1066,1066,1066,0
20231018,203900,890083457,1066,1066,1066,1066,0
20231018,203800,890083457,1066,1066,1066,1066,0
20231018,203700,890083457,1066,1066,1066,1066,0
20231018,203600,890083457,1066,1066,1066,1066,0
20231018,203500,890083457,1066,1066,1066,1066,0
20231018,203400,890083457,1066,1066,1066,1066,54740
20231018,203300,890083457,1066,1066,1066,1066,0
20231018,203200,890083457,1066,1066,1066,1066,0
20231018,203100,890083457,1066,1066,1066,1066,0
20231018,203000,890083457,1066,1066,1066,1066,0
20231018,202900,890083457,1066,1066,1066,1066,0
20231018,202800,890083457,1066,1066,1066,1066,0
20231018,202700,890083457,1066,1066,1066,1066,0
20231018,202600,890083457,1066,1066,1066,1066,0
20231018,202500,890083457,1066,1066,1066,1066,0
20231018,202400,890083457,1066,1066,1066,1066,0
20231018,202300,890083457,1066,1066,1066,1066,0
20231018,202200,890083457,1066,1066,1066,1066,0
20231018,202100,890083457,1066,1066,1066,1066,0
20231018,202000,890083457,1066,1066,1066,1066,0
20231018,201900,890083457,1066,1066,1066,1066,0
20231018,201800,890083457,1066,1066,1066,1066,0
20231018,201700,890083457,1066,1066,1066,1066,0
20231018,201600,890083457,1066,1066,1066,1066,0
20231018,201500,890083457,1066,1066,1066,1066,0
20231018,201400,890083457,1066,1066,1066,1066,0
20231018,201300,890083457,1066,1066,1066,1066,0
20231018,201200,890083457,1066,1066,1066,1066,0
20231018,201100,890083457,1066,1066,1066,1066,0
20231018,201000,890083457,1066,1066,1066,1066,0
20231018,200900,890083457,1066,1066,1066,1066,0
20231018,200800,890083457,1066,1066,1066,1066,0
20231018,200700,890083457,1066,1066,1066,1066,0
20231018,200600,890083457,1066,1066,1066,1066,0
20231018,200500,890083457,1066,1066,1066,1066,0
20231018,200400,890083457,1066,1066,1066,1066,54740
20231018,200300,890083457,1066,1066,1066,1066,0
20231018,200200,890083457,1066,1066,1066,1066,0
20231018,200100,890083457,1066,1066,1066,1066,0
20231018,200000,890083457,1066,1066,1066,1066,0
20231018,195900,890083457,1066,1066,1066,1066,0
20231018,195800,890083457,1066,1066,1066,1066,0
20231018,195700,890083457,1066,1066,1066,1066,0
20231018,195600,890083457,1066,1066,1066,1066,0
20231018,195500,890083457,1066,1066,1066,1066,0
20231018,195400,890083457,1066,1066,1066,1066,0
20231018,195300,890083457,1066,1066,1066,1066,0
20231018,195200,890083457,1066,1066,1066,1066,0
20231018,195100,890083457,1066,1066,1066,1066,0
20231018,195000,890083457,1066,1066,1066,1066,0
20231018,194900,890083457,1066,1066,1066,1066,0
20231018,194800,890083457,1066,1066,1066,1066,0
20231018,194700,890083457,1066,1066,1066,1066,0
20231018,194600,890083457,1066,1066,1066,1066,0
20231018,194500,890083457,1066,1066,1066,1066,0
20231018,194400,890083457,1066,1066,1066,1066,0
20231018,194300,890083457,1066,1066,1066,1066,0
20231018,194200,890083457,1066,1066,1066,1066,0
20231018,194100,890083457,1066,1066,1066,1066,0
20231018,194000,890083457,1066,1066,1066,1066,0
20231018,193900,890083457,1066,1066,1066,1066,0
20231018,193800,890083457,1066,1066,1066,1066,0
20231018,193700,890083457,1066,1066,1066,1066,0
20231018,193600,890083457,1066,1066,1066,1066,0
20231018,193500,890083457,1066,1066,1066,1066,0
20231018,193400,890083457,1066,1066,1066,1066,54740
20231018,193300,890083457,1066,1066,1066,1066,0
20231018,193200,890083457,1066,1066,1066,1066,0
20231018,193100,890083457,1066,1066,1066,1066,0
20231018,193000,890083457,1066,1066,1066,1066,0
20231018,192900,890083457,1066,1066,1066,1066,0
20231018,192800,890083457,1066,1066,1066,1066,0
20231018,192700,890083457,1066,1066,1066,1066,0
20231018,192600,890083457,1066,1066,1066,1066,0
20231018,192500,890083457,1066,1066,1066,1066,0
20231018,192400,890083457,1066,1066,1066,1066,0
20231018,192300,890083457,1066,1066,1066,1066,0
20231018,192200,890083457,1066,1066,1066,1066,0
20231018,192100,890083457,1066,1066,1066,1066,0
20231018,192000,890083457,1066,1066,1066,1066,0
20231018,191900,890083457,1066,1066,1066,1066,0
20231018,191800,890083457,1066,1066,1066,1066,0
20231018,191700,890083457,1066,1066,1066,1066,0
20231018,191600,890083457,1066,1066,1066,1066,0
20231018,191500,890083457,1066,1066,1066,1066,0
20231018,191400,890083457,1066,1066,1066,1066,0
20231018,191300,890083457,1066,1066,1066,1066,0
20231018,191200,890083457,1066,1066,1066,1066,0
20231018,191100,890083457,1066,1066,1066,1066,0
20231018,191000,890083457,1066,1066,1066,1066,0
20231018,190900,890083457,1066,1066,1066,1066,0
20231018,190800,890083457,1066,1066,1066,1066,0
20231018,190700,890083457,1066,1066,1066,1066,0
20231018,190600,890083457,1066,1066,1066,1066,0
20231018,190500,890083457,1066,1066,1066,1066,0
20231018,190400,890083457,1066,1066,1066,1066,54740
20231018,190300,890083457,1066,1066,1066,1066,0
20231018,190200,890083457,1066,1066,1066,1066,0
20231018,190100,890083457,1066,1066,1066,1066,0
20231018,190000,890083457,1066,1066,1066,1066,0
20231018,185900,890083457,1066,1066,1066,1066,0
20231018,185800,890083457,1066,1066,1066,1066,0
20231018,185700,890083457,1066,1066,1066,1066,0
20231018,185600,890083457,1066,1066,1066,1066,0
20231018,185500,890083457,1066,1066,1066,1066,0
20231018,185400,890083457,1066,1066,1066,1066,0
20231018,185300,890083457,1066,1066,1066,1066,0
20231018,185200,890083457,1066,1066,1066,1066,0
20231018,185100,890083457,1066,1066,1066,1066,0
20231018,185000,890083457,1066,1066,1066,1066,0
20231018,184900,890083457,1066,1066,1066,1066,0
20231018,184800,890083457,1066,1066,1066,1066,0
20231018,184700,890083457,1066,1066,1066,1066,0
20231018,184600,890083457,1066,1066,1066,1066,0
20231018,184500,890083457,1066,1066,1066,1066,0
20231018,184400,890083457,1066,1066,1066,1066,0
20231018,184300,890083457,1066,1066,1066,1066,0
20231018,184200,890083457,1066,1066,1066,1066,0
20231018,184100,890083457,1066,1066,1066,1066,0
20231018,184000,890083457,1066,1066,1066,1066,0
20231018,183900,890083457,1066,1066,1066,1066,0
20231018,183800,890083457,1066,1066,1066,1066,0
20231018,183700,890083457,1066,1066,1066,1066,0
20231018,183600,890083457,1066,1066,1066,1066,0
20231018,183500,890083457,1066,1066,1066,1066,0
20231018,183400,890083457,1066,1066,1066,1066,54740
20231018,183300,890083457,1066,1066,1066,1066,0
20231018,183200,890083457,1066,1066,1066,1066,0
20231018,183100,890083457,1066,1066,1066,1066,0
20231018,183000,890083457,1066,1066,1066,1066,0
20231018,182900,890083457,1066,1066,1066,1066,0
20231018,182800,890083457,1066,1066,1066,1066,0
20231018,182700,890083457,1066,1066,1066,1066,0
20231018,182600,890083457,1066,1066,1066,1066,0
20231018,182500,890083457,1066,1066,1066,1066,0
20231018,182400,890083457,1066,1066,1066,1066,0
20231018,182300,890083457,1066,1066,1066,1066,0
20231018,182200,890083457,1066,1066,1066,1066,0
20231018,182100,890083457,1066,1066,1066,1066,0
20231018,182000,890083457,1066,1066,1066,1066,0
20231018,181900,890083457,1066,1066,1066,1066,0
20231018,181800,890083457,1066,1066,1066,1066,0
20231018,181700,890083457,1066,1066,1066,1066,0
20231018,181600,890083457,1066,1066,1066,1066,0
20231018,181500,890083457,1066,1066,1066,1066,0
20231018,181400,890083457,1066,1066,1066,1066,0
20231018,181300,890083457,1066,1066,1066,1066,0
20231018,181200,890083457,1066,1066,1066,1066,0
20231018,181100,890083457,1066,1066,1066,1066,0
20231018,181000,890083457,1066,1066,1066,1066,0
20231018,180900,890083457,1066,1066,1066,1066,0
20231018,180800,890083457,1066,1066,1066,1066,0
20231018,180700,890083457,1066,1066,1066,1066,0
20231018,180600,890083457,1066,1066,1066,1066,0
20231018,180500,890083457,1066,1066,1066,1066,0
20231018,180400,890083457,1066,1066,1066,1066,54740
20231018,180300,890083457,1066,1066,1066,1066,0
20231018,180200,890083457,1066,1066,1066,1066,0
20231018,180100,890083457,1066,1066,1066,1066,0
20231018,180000,890083457,1066,1066,1066,1066,0
20231018,175900,890083457,1066,1066,1066,1066,0
20231018,175800,890083457,1066,1066,1066,1066,0
20231018,175700,890083457,1066,1066,1066,1066,0
20231018,175600,890083457,1066,1066,1066,1066,0
20231018,175500,890083457,1066,1066,1066,1066,0
20231018,175400,890083457,1066,1066,1066,1066,0
20231018,175300,890083457,1066,1066,1066,1066,0
20231018,175200,890083457,1066,1066,1066,1066,0
20231018,175100,890083457,1066,1066,1066,1066,0
20231018,175000,890083457,1066,1066,1066,1066,0
20231018,174900,890083457,1066,1066,1066,1066,0
20231018,174800,890083457,1066,1066,1066,1066,0
20231018,174700,890083457,1066,1066,1066,1066,0
20231018,174600,890083457,1066,1066,1066,1066,0
20231018,174500,890083457,1066,1066,1066,1066,0
20231018,174400,890083457,1066,1066,1066,1066,0
20231018,174300,890083457,1066,1066,1066,1066,0
20231018,174200,890083457,1066,1066,1066,1066,0
20231018,174100,890083457,1066,1066,1066,1066,0
20231018,174000,890083457,1066,1066,1066,1066,0
20231018,173900,890083457,1066,1066,1066,1066,0
20231018,173800,890083457,1066,1066,1066,1066,0
20231018,173700,890083457,1066,1066,1066,1066,0
20231018,173600,890083457,1066,1066,1066,1066,0
20231018,173500,890083457,1066,1066,1066,1066,0
20231018,173400,890083457,1066,1066,1066,1066,54740
20231018,173300,890083457,1066,1066,1066,1066,0
20231018,173200,890083457,1066,1066,1066,1066,0
20231018,173100,890083457,1066,1066,1066,1066,0
20231018,173000,890083457,1066,1066,1066,1066,0
20231018,172900,890083457,1066,1066,1066,1066,0
20231018,172800,890083457,1066,1066,1066,1066,0
20231018,172700,890083457,1066,1066,1066,1066,0
20231018,172600,890083457,1066,1066,1066,1066,0
20231018,172500,890083457,1066,1066,1066,1066,0
20231018,172400,890083457,1066,1066,1066,1066,0
20231018,172300,890083457,1066,1066,1066,1066,0
20231018,172200,890083457,1066,1066,1066,1066,0
20231018,172100,890083457,1066,1066,1066,1066,0
20231018,172000,890083457,1066,1066,1066,1066,0
20231018,171900,890083457,1066,1066,1066,1066,0
20231018,171800,890083457,1066,1066,1066,1066,0
20231018,171700,890083457,1066,1066,1066,1066,0
20231018,171600,890083457,1066,1066,1066,1066,0
20231018,171500,890083457,1066,1066,1066,1066,0
20231018,171400,890083457,1066,1066,1066,1066,0
20231018,171300,890083457,1066,1066,1066,1066,0
20231018,171200,890083457,1066,1066,1066,1066,0
20231018,171100,890083457,1066,1066,1066,1066,0
20231018,171000,890083457,1066,1066,1066,1066,0
20231018,170900,890083457,1066,1066,1066,1066,0
20231018,170800,890083457,1066,1066,1066,1066,0
20231018,170700,890083457,1066,1066,1066,1066,0
20231018,170600,890083457,1066,1066,1066,1066,0
20231018,170500,890083457,1066,1066,1066,1066,0
20231018,170400,890083457,1066,1066,1066,1066,54740
20231018,170300,890083457,1066,1066,1066,1066,0
20231018,170200,890083457,1066,1066,1066,1066,0
20231018,170100,890083457,1066,1066,1066,1066,0
20231018,170000,890083457,1066,1066,1066,1066,0
20231018,165900,890083457,1066,1066,1066,1066,0
20231018,165800,890083457,1066,1066,1066,1066,0
20231018,165700,890083457,1066,1066,1066,1066,0
20231018,165600,890083457,1066,1066,1066,1066,0
20231018,165500,890083457,1066,1066,1066,1066,0
20231018,165400,890083457,1066,1066,1066,1066,0
20231018,165300,890083457,1066,1066,1066,1066,0
20231018,165200,890083457,1066,1066,1066,1066,0
20231018,165100,890083457,1066,1066,1066,1066,0
20231018,165000,890083457,1066,1066,1066,1066,0
20231018,164900,890083457,1066,1066,1066,1066,0
20231018,164800,890083457,1066,1066,1066,1066,0
20231018,164700,890083457,1066,1066,1066,1066,0
20231018,164600,890083457,1066,1066,1066,1066,0
20231018,164500,890083457,1066,1066,1066,1066,0
20231018,164400,890083457,1066,1066,1066,1066,0
20231018,164300,890083457,1066,1066,1066,1066,0
20231018,164200,890083457,1066,1066,1066,1066,0
20231018,164100,890083457,1066,1066,1066,1066,0
20231018,164000,890083457,1066,1066,1066,1066,0
20231018,163900,890083457,1066,1066,1066,1066,0
20231018,163800,890083457,1066,1066,1066,1066,0
20231018,163700,890083457,1066,1066,1066,1066,0
20231018,163600,890083457,1066,1066,1066,1066,0
20231018,163500,890083457,1066,1066,1066,1066,0
20231018,163400,890083457,1066,1066,1066,1066,54740
20231018,163300,890083457,1066,1066,1066,1066,0
20231018,163200,890083457,1066,1066,1066,1066,0
20231018,163100,890083457,1066,1066,1066,1066,0
20231018,163000,890083457,1066,1066,1066,1066,0
20231018,162900,890083457,1066,1066,1066,1066,0
20231018,162800,890083457,1066,1066,1066,1066,0
20231018,162700,890083457,1066,1066,1066,1066,0
20231018,162600,890083457,1066,1066,1066,1066,0
20231018,162500,890083457,1066,1066,1066,1066,0
20231018,162400,890083457,1066,1066,1066,1066,0
20231018,162300,890083457,1066,1066,1066,1066,0
20231018,162200,890083457,1066,1066,1066,1066,0
20231018,162100,890083457,1066,1066,1066,1066,0
20231018,162000,890083457,1066,1066,1066,1066,0
20231018,161900,890083457,1066,1066,1066,1066,0
20231018,161800,890083457,1066,1066,1066,1066,0
20231018,161700,890083457,1066,1066,1066,1066,0
20231018,161600,890083457,1066,1066,1066,1066,0
20231018,161500,890083457,1066,1066,1066,1066,0
20231018,161400,890083457,1066,1066,1066,1066,0
20231018,161300,890083457,1066,1066,1066,1066,0
20231018,161200,890083457,1066,1066,1066,1066,0
20231018,161100,890083457,1066,1066,1066,1066,0
20231018,161000,890083457,1066,1066,1066,1066,0
20231018,160900,890083457,1066,1066,1066,1066,0
20231018,160800,890083457,1066,1066,1066,1066,0
20231018,160700,890083457,1066,1066,1066,1066,0
20231018,160600,890083457,1066,1066,1066,1066,0
20231018,160500,890083457,1066,1066,1066,1066,0
20231018,160400,890083457,1066,1066,1066,1066,54740
20231018,160300,890083457,1066,1066,1066,1066,0
20231018,160200,890083457,1066,1066,1066,1066,0
20231018,160100,890083457,1066,1066,1066,1066,0
20231018,160000,890083457,1066,1066,1066,1066,0
20231018,155900,890083457,1066,1066,1066,1066,0
20231018,155800,890083457,1066,1066,1066,1066,0
20231018,155700,890083457,1066,1066,1066,1066,0
20231018,155600,890083457,1066,1066,1066,1066,0
20231018,155500,890083457,1066,1066,1066,1066,0
20231018,155400,890083457,1066,1066,1066,1066,0
20231018,155300,890083457,1066,1066,1066,1066,0
20231018,155200,890083457,1066,1066,1066,1066,0
20231018,155100,890083457,1066,1066,1066,1066,0
20231018,155000,890083457,1066,1066,1066,1066,0
20231018,154900,890083457,1066,1066,1066,1066,0
20231018,154800,890083457,1066,1066,1066,1066,0
20231018,154700,890083457,1066,1066,1066,1066,0
20231018,154600,890083457,1066,1066,1066,1066,0
20231018,154500,890083457,1066,1066,1066,1066,0
20231018,154400,890083457,1066,1066,1066,1066,0
20231018,154300,890083457,1066,1066,1066,1066,0
20231018,154200,890083457,1066,1066,1066,1066,0
20231018,154100,890083457,1066,1066,1066,1066,0
20231018,154000,890083457,1066,1066,1066,1066,0
20231018,153900,890083457,1066,1066,1066,1066,0
20231018,153800,890083457,1066,1066,1066,1066,0
20231018,153700,890083457,1066,1066,1066,1066,0
20231018,153600,890083457,1066,1066,1066,1066,0
20231018,153500,890083457,1066,1066,1066,1066,0
20231018,153400,890083457,1066,1066,1066,1066,54740
20231018,153300,890083457,1066,1066,1066,1066,0
20231018,153200,890083457,1066,1066,1066,1066,0
20231018,153100,890083457,1066,1066,1066,1066,0
20231018,153000,890083457,1066,1066,1066,1066,54740
20231018,152900,831730617,1072,1072,1072,1072,0
20231018,152800,831730617,1072,1072,1072,1072,0
20231018,152700,831730617,1072,1072,1072,1072,0
20231018,152600,831730617,1072,1072,1072,1072,0
20231018,152500,831730617,1072,1072,1072,1072,0
20231018,152400,831730617,1072,1072,1072,1072,0
20231018,152300,831730617,1072,1072,1072,1072,0
20231018,152200,831730617,1072,1072,1072,1072,0
20231018,152100,831730617,1072,1072,1072,1072,0
20231018,152000,831730617,1072,1072,1072,1072,0
20231018,151900,831730617,1072,1072,1072,1070,561
20231018,151800,831129450,1072,1072,1072,1071,250
20231018,151700,830861523,1071,1070,1073,1069,3646
20231018,151600,826959909,1070,1070,1070,1069,978
20231018,151500,825913687,1070,1069,1070,1069,646
20231018,151400,825222712,1069,1070,1070,1069,1143
20231018,151300,824000453,1069,1070,1070,1069,1007
20231018,151200,822923653,1069,1069,1070,1069,1049
20231018,151100,821801956,1069,1069,1070,1068,308
20231018,151000,821472758,1069,1069,1069,1068,1072
20231018,150900,820326890,1068,1069,1070,1068,2057
20231018,150800,818127844,1069,1069,1070,1069,1822
20231018,150700,816179846,1069,1069,1070,1069,641
20231018,150600,815494317,1070,1069,1070,1069,1863
20231018,150500,813501634,1069,1069,1069,1069,770
20231018,150400,812678504,1069,1069,1069,1069,380
20231018,150300,812272284,1069,1069,1069,1068,2042
20231018,150200,810089387,1068,1069,1069,1068,4310
20231018,150100,805485997,1069,1069,1069,1068,497
20231018,150000,804954705,1069,1069,1069,1068,497
20231018,145900,804423413,1069,1069,1069,1069,469
20231018,145800,803922052,1069,1069,1069,1068,891
20231018,145700,802969995,1069,1069,1070,1069,1067
20231018,145600,801829091,1070,1070,1070,1069,657
20231018,145500,801126181,1069,1070,1070,1068,809
20231018,145400,800261165,1069,1070,1070,1069,1248
20231018,145300,798926767,1070,1069,1070,1068,5380
20231018,145200,793179849,1069,1070,1070,1069,1413
20231018,145100,791669059,1070,1069,1070,1069,455
20231018,145000,791182382,1070,1070,1070,1069,368
20231018,144900,790788703,1070,1070,1070,1070,282
20231018,144800,790486963,1070,1069,1070,1069,2508
20231018,144700,787805630,1070,1069,1070,1069,480
20231018,144600,787292129,1070,1070,1070,1070,3011
20231018,144500,784070359,1070,1070,1070,1070,305
20231018,144400,783744009,1069,1070,1070,1069,1817
20231018,144300,781800346,1072,1072,1072,1072,280
20231018,144200,781500186,1072,1070,1073,1070,638
20231018,144100,780816172,1073,1073,1073,1069,292
20231018,144000,780502860,1073,1072,1073,1069,1481
20231018,143900,778917519,1072,1072,1072,1071,298
20231018,143800,778598064,1072,1072,1072,1072,284
20231018,143700,778293616,1072,1071,1072,1071,381
20231018,143600,777885285,1073,1073,1073,1071,670
20231018,143500,777166461,1071,1071,1072,1071,340
20231018,143400,776802032,1072,1072,1073,1072,328
20231018,143300,776450411,1071,1073,1073,1071,553
20231018,143200,775857365,1071,1071,1071,1071,215
20231018,143100,775627100,1071,1071,1071,1071,293
20231018,143000,775313297,1073,1070,1073,1069,326
20231018,142900,774963658,1074,1069,1074,1069,290
20231018,142800,774652248,1069,1072,1073,1069,6091
20231018,142700,768136642,1072,1073,1073,1072,559
20231018,142600,767536846,1074,1074,1074,1074,561
20231018,142500,766934332,1074,1072,1074,1070,1830
20231018,142400,764974717,1073,1073,1073,1072,406
20231018,142300,764539080,1072,1072,1072,1072,281
20231018,142200,764237848,1071,1070,1071,1070,219
20231018,142100,764003449,1070,1070,1071,1069,5281
20231018,142000,758356708,1071,1072,1072,1070,7873
20231018,141900,749930243,1072,1073,1073,1072,1205
20231018,141800,748637279,1074,1074,1074,1073,299
20231018,141700,748316165,1074,1074,1074,1073,2589
20231018,141600,745536586,1074,1073,1074,1073,307
20231018,141500,745206869,1072,1075,1075,1072,645
20231018,141400,744514589,1072,1075,1075,1072,334
20231018,141300,744155701,1072,1074,1074,1072,481
20231018,141200,743639442,1075,1075,1075,1075,280
20231018,141100,743338442,1074,1071,1074,1071,9274
20231018,141000,733384288,1071,1070,1071,1070,6677
20231018,140900,726239880,1071,1072,1072,1071,1111
20231018,140800,725049899,1072,1072,1072,1072,1446
20231018,140700,723499787,1073,1073,1073,1072,768
20231018,140600,722675724,1073,1073,1073,1073,1581
20231018,140500,720979311,1073,1072,1074,1072,1992
20231018,140400,718841630,1072,1072,1073,1072,3467
20231018,140300,715124039,1073,1073,1073,1073,289
20231018,140200,714813942,1073,1073,1073,1073,473
20231018,140100,714306413,1073,1072,1073,1072,786
20231018,140000,713463536,1073,1072,1073,1072,291
20231018,135900,713151294,1073,1072,1073,1072,571
20231018,135800,712538901,1072,1073,1073,1072,1505
20231018,135700,710924125,1073,1072,1073,1071,2237
20231018,135600,708525561,1072,1073,1073,1072,381
20231018,135500,708116828,1072,1072,1073,1072,374
20231018,135400,707715620,1073,1072,1073,1072,315
20231018,135300,707377640,1072,1073,1073,1070,2488
20231018,135200,704713147,1072,1073,1073,1071,591
20231018,135100,704079820,1073,1073,1073,1073,280
20231018,135000,703779380,1073,1073,1073,1073,326
20231018,134900,703429582,1073,1072,1073,1072,421
20231018,134800,702977990,1073,1072,1073,1072,408
20231018,134700,702540332,1073,1073,1073,1072,2172
20231018,134600,700211376,1072,1073,1073,1072,375
20231018,134500,699809095,1072,1073,1073,1072,367
20231018,134400,699415391,1073,1073,1073,1073,291
20231018,134300,699103148,1072,1072,1073,1072,481
20231018,134200,698587236,1073,1073,1073,1073,292
20231018,134100,698273920,1072,1073,1073,1072,281
20231018,134000,697972408,1073,1072,1073,1072,292
20231018,133900,697659093,1073,1073,1073,1073,391
20231018,133800,697239550,1073,1072,1073,1072,296
20231018,133700,696921947,1073,1073,1073,1072,607
20231018,133600,696270637,1073,1073,1073,1073,281
20231018,133500,695969124,1072,1072,1072,1072,281
20231018,133400,695667892,1072,1069,1072,1069,1196
20231018,133300,694387250,1070,1070,1071,1069,1648
20231018,133200,692624438,1071,1071,1071,1071,380
20231018,133100,692217458,1070,1070,1071,1070,464
20231018,133000,691720697,1071,1071,1071,1071,340
20231018,132900,691356557,1071,1070,1071,1070,444
20231018,132800,690881197,1071,1070,1071,1070,443
20231018,132700,690406745,1071,1071,1071,1070,611
20231018,132600,689752365,1071,1071,1071,1071,282
20231018,132500,689450343,1070,1071,1071,1070,389
20231018,132400,689033725,1070,1071,1071,1070,316
20231018,132300,688695325,1070,1070,1070,1070,32
20231018,132200,688661085,1069,1069,1071,1069,5241
20231018,132100,683052940,1070,1069,1070,1069,283
20231018,132000,682750132,1068,1068,1068,1068,0
20231018,131900,682750132,1068,1070,1070,1068,326
20231018,131800,682401644,1070,1067,1070,1067,184
20231018,131700,682205313,1067,1069,1069,1067,319
20231018,131600,681864520,1068,1068,1068,1068,0
20231018,131500,681864520,1068,1067,1068,1067,123
20231018,131400,681733233,1068,1068,1068,1068,363
20231018,131300,681345549,1068,1068,1068,1068,1
20231018,131200,681344481,1068,1068,1068,1068,77
20231018,131100,681262245,1069,1069,1069,1069,216
20231018,131000,681031341,1068,1068,1068,1068,0
20231018,130900,681031341,1068,1068,1068,1068,0
20231018,130800,681031341,1068,1069,1069,1068,1770
20231018,130700,679139932,1069,1069,1069,1068,849
20231018,130600,678232867,1068,1068,1068,1068,10
20231018,130500,678222187,1069,1069,1069,1069,1871
20231018,130400,676222088,1069,1069,1069,1069,70
20231018,130300,676147258,1068,1068,1068,1068,84
20231018,130200,676057546,1068,1069,1069,1068,5253
20231018,130100,670447249,1069,1069,1069,1069,1700
20231018,130000,668629949,1068,1067,1068,1067,195
20231018,125900,668421783,1069,1069,1069,1068,1458
20231018,125800,666864533,1068,1069,1069,1068,291
20231018,125700,666553744,1069,1068,1069,1068,128
20231018,125600,666416996,1068,1068,1068,1068,117
20231018,125500,666292040,1068,1068,1068,1068,424
20231018,125400,665839208,1068,1068,1068,1068,11
20231018,125300,665827460,1068,1067,1069,1067,31
20231018,125200,665794352,1067,1069,1069,1067,351
20231018,125100,665419573,1069,1069,1069,1069,0
20231018,125000,665419573,1069,1069,1069,1069,11
20231018,124900,665407814,1068,1068,1068,1068,1500
20231018,124800,663805814,1068,1068,1068,1068,15
20231018,124700,663789794,1068,1068,1068,1068,634
20231018,124600,663112682,1067,1068,1068,1067,1256
20231018,124500,661771530,1067,1067,1067,1066,191
20231018,124400,661567819,1067,1067,1067,1067,3
20231018,124300,661564618,1067,1067,1067,1067,365
20231018,124200,661175163,1066,1067,1067,1066,24263
20231018,124100,635287808,1068,1067,1068,1067,1602
20231018,124000,633578324,1067,1067,1068,1067,1297
20231018,123900,632194421,1068,1069,1069,1068,2425
20231018,123800,629604519,1068,1068,1068,1068,1
20231018,123700,629603451,1068,1069,1069,1068,39
20231018,123600,629561798,1068,1068,1068,1068,4
20231018,123500,629557526,1068,1069,1069,1068,1043
20231018,123400,628442587,1067,1067,1067,1067,10
20231018,123300,628431917,1069,1067,1069,1067,67
20231018,123200,628360424,1069,1067,1069,1067,401
20231018,123100,627932369,1067,1068,1068,1067,1380
20231018,123000,626458690,1068,1068,1068,1068,1869
20231018,122900,624462598,1068,1068,1068,1068,46
20231018,122800,624413470,1069,1068,1069,1068,361
20231018,122700,624027734,1068,1068,1068,1068,203
20231018,122600,623810930,1068,1068,1068,1068,25
20231018,122500,623784230,1068,1069,1069,1068,64
20231018,122400,623715828,1067,1069,1069,1067,7015
20231018,122300,616222795,1067,1067,1067,1067,0
20231018,122200,616222795,1067,1067,1067,1067,29
20231018,122100,616191852,1068,1069,1069,1068,626
20231018,122000,615523276,1068,1067,1068,1067,166
20231018,121900,615345991,1067,1068,1068,1067,102
20231018,121800,615237149,1067,1067,1067,1066,13
20231018,121700,615223280,1068,1067,1068,1066,257
20231018,121600,614948875,1067,1067,1067,1067,53
20231018,121500,614892324,1067,1067,1067,1067,56
20231018,121400,614832572,1067,1068,1068,1067,1409
20231018,121300,613329088,1067,1069,1069,1067,75
20231018,121200,613249053,1069,1067,1069,1067,217
20231018,121100,613017486,1067,1068,1069,1067,204
20231018,121000,612799556,1069,1069,1069,1069,89
20231018,120900,612704415,1068,1069,1069,1068,429
20231018,120800,612246191,1069,1069,1069,1069,51
20231018,120700,612191672,1069,1069,1069,1069,55
20231018,120600,612132877,1069,1068,1069,1068,514
20231018,120500,611583463,1069,1069,1069,1069,0
20231018,120400,611583463,1069,1070,1070,1069,696
20231018,120300,610838939,1070,1070,1070,1070,21
20231018,120200,610816469,1067,1067,1070,1066,1466
20231018,120100,609253207,1067,1067,1067,1067,458
20231018,120000,608764521,1070,1070,1070,1070,101
20231018,115900,608656451,1070,1067,1071,1067,314
20231018,115800,608320677,1066,1067,1067,1066,65
20231018,115700,608251347,1067,1067,1067,1067,49
20231018,115600,608199064,1067,1067,1067,1067,331
20231018,115500,607845887,1067,1066,1067,1066,1353
20231018,115400,606403588,1066,1065,1066,1065,1442
20231018,115300,604866417,1066,1065,1066,1065,300
20231018,115200,604546698,1066,1065,1066,1065,4
20231018,115100,604542436,1066,1066,1066,1066,1
20231018,115000,604541370,1066,1067,1067,1065,4592
20231018,114900,599646328,1068,1068,1068,1068,1
20231018,114800,599645260,1069,1066,1069,1066,198
20231018,114700,599434132,1066,1066,1067,1066,4572
20231018,114600,594558472,1066,1066,1066,1066,2398
20231018,114500,592002204,1067,1067,1067,1067,1010
20231018,114400,590924534,1067,1067,1067,1067,10476
20231018,114300,579746642,1068,1071,1071,1068,466
20231018,114200,579248924,1068,1067,1068,1067,4
20231018,114100,579244655,1067,1067,1067,1067,24
20231018,114000,579219047,1074,1068,1074,1068,1112
20231018,113900,578030463,1068,1069,1069,1066,910
20231018,113800,577058629,1069,1069,1069,1065,10054
20231018,113700,566338110,1069,1069,1069,1069,84
20231018,113600,566248314,1069,1067,1069,1067,1169
20231018,113500,564999400,1068,1068,1068,1068,34
20231018,113400,564963088,1068,1068,1068,1068,330
20231018,113300,564610648,1067,1067,1067,1067,1642
20231018,113200,562858634,1068,1067,1068,1067,113
20231018,113100,562738060,1067,1068,1069,1067,1791
20231018,113000,560824185,1067,1068,1068,1067,315
20231018,112900,560487881,1068,1069,1069,1068,6408
20231018,112800,553644136,1068,1070,1070,1068,900
20231018,112700,552682035,1070,1070,1070,1070,24
20231018,112600,552656355,1070,1070,1070,1070,174
20231018,112500,552470175,1070,1071,1071,1070,4134
20231018,112400,548046783,1071,1071,1072,1071,1924
20231018,112300,545986125,1072,1070,1072,1070,2709
20231018,112200,543084865,1069,1069,1070,1069,820
20231018,112100,542207568,1069,1069,1069,1069,4598
20231018,112000,537292306,1069,1070,1070,1069,119
20231018,111900,537165073,1070,1070,1070,1070,2868
20231018,111800,534096313,1070,1070,1070,1070,93
20231018,111700,533996803,1071,1071,1071,1071,200
20231018,111600,533782603,1071,1071,1071,1071,555
20231018,111500,533188198,1070,1071,1071,1070,1929
20231018,111400,531124064,1070,1069,1070,1069,1106
20231018,111300,529940742,1070,1070,1070,1069,841
20231018,111200,529041495,1069,1070,1070,1069,10616
20231018,111100,517692959,1070,1070,1070,1070,1227
20231018,111000,516380069,1071,1071,1071,1071,0
20231018,110900,516380069,1071,1070,1071,1070,2072
20231018,110800,514161472,1070,1070,1070,1069,1107
20231018,110700,512977070,1070,1071,1071,1070,421
20231018,110600,512526419,1071,1071,1071,1071,141
20231018,110500,512375408,1071,1070,1071,1070,64
20231018,110400,512306878,1068,1070,1070,1068,200
20231018,110300,512093235,1070,1070,1070,1070,535
20231018,110200,511520785,1070,1070,1070,1070,2660
20231018,110100,508674585,1072,1071,1072,1070,432
20231018,110000,508211932,1070,1070,1070,1070,2692
20231018,105900,505331492,1068,1068,1068,1068,0
20231018,105800,505331492,1068,1068,1068,1068,300
20231018,105700,505011092,1070,1068,1070,1068,354
20231018,105600,504632916,1069,1071,1071,1069,7918
20231018,105500,496159099,1071,1072,1072,1071,196
20231018,105400,495948994,1073,1074,1074,1073,279
20231018,105300,495649421,1074,1074,1075,1072,444
20231018,105200,495172885,1074,1074,1074,1074,52
20231018,105100,495117037,1072,1074,1074,1072,12
20231018,105000,495104153,1071,1072,1072,1071,130
20231018,104900,494964850,1074,1071,1074,1070,291
20231018,104800,494652631,1074,1071,1074,1070,86
20231018,104700,494560545,1075,1070,1075,1070,64
20231018,104600,494492040,1070,1073,1073,1070,3883
20231018,104500,490332912,1073,1074,1075,1073,41
20231018,104400,490288878,1073,1075,1075,1073,1822
20231018,104300,488333676,1074,1071,1075,1071,308
20231018,104200,488003792,1071,1069,1071,1069,205
20231018,104100,487784642,1069,1067,1069,1067,453
20231018,104000,487300574,1066,1066,1066,1065,99422
20231018,103900,381317103,1066,1066,1066,1066,1418
20231018,103800,379805515,1066,1068,1068,1066,8948
20231018,103700,370262228,1068,1067,1068,1067,1393
20231018,103600,368775554,1068,1068,1068,1068,93
20231018,103500,368676230,1068,1068,1068,1066,923
20231018,103400,367691369,1068,1069,1069,1067,13965
20231018,103300,352779137,1069,1070,1070,1069,14356
20231018,103200,337420419,1070,1071,1071,1069,5670
20231018,103100,331352654,1071,1073,1073,1071,11248
20231018,103000,319299751,1072,1072,1073,1072,428
20231018,102900,318840890,1072,1075,1075,1072,14406
20231018,102800,303376172,1075,1075,1075,1074,131
20231018,102700,303235435,1075,1075,1075,1075,15803
20231018,102600,286247210,1075,1074,1075,1074,204
20231018,102500,286028112,1074,1075,1075,1074,694
20231018,102400,285282203,1075,1075,1075,1075,5069
20231018,102300,279833028,1075,1075,1075,1074,72
20231018,102200,279755633,1075,1074,1075,1073,587
20231018,102100,279125276,1075,1075,1075,1075,154
20231018,102000,278959726,1075,1074,1075,1074,1748
20231018,101900,277082343,1074,1074,1074,1074,183
20231018,101800,276885801,1074,1075,1075,1074,1175
20231018,101700,275623684,1074,1075,1075,1074,3565
20231018,101600,271793386,1075,1075,1075,1075,3818
20231018,101500,267689036,1075,1075,1075,1074,60
20231018,101400,267624537,1075,1075,1075,1075,201
20231018,101300,267408462,1075,1076,1076,1074,1183
20231018,101200,266136773,1076,1077,1077,1075,8515
20231018,101100,256977978,1078,1078,1078,1078,10
20231018,101000,256967198,1078,1075,1078,1075,1900
20231018,100900,254922940,1076,1079,1079,1076,12910
20231018,100800,241014002,1079,1079,1079,1078,6007
20231018,100700,234537960,1079,1079,1079,1079,1621
20231018,100600,232788901,1079,1079,1080,1078,9540
20231018,100500,222493644,1079,1080,1080,1079,7091
20231018,100400,214836447,1080,1080,1080,1079,1009
20231018,100300,213746823,1080,1080,1080,1080,102
20231018,100200,213636663,1079,1080,1080,1079,3218
20231018,100100,210163424,1080,1079,1080,1079,3126
20231018,100000,206787458,1079,1082,1082,1079,12201
20231018,095900,193609581,1080,1083,1083,1080,15140
20231018,095800,177245852,1082,1084,1084,1082,22157
20231018,095700,153265293,1083,1083,1083,1083,369
20231018,095600,152865666,1084,1084,1085,1084,1472
20231018,095500,151269907,1084,1087,1087,1083,14174
20231018,095400,135902605,1087,1086,1087,1086,7
20231018,095300,135894998,1085,1085,1085,1085,94
20231018,095200,135793008,1085,1086,1086,1085,250
20231018,095100,135521749,1086,1086,1086,1086,554
20231018,095000,134920105,1087,1086,1087,1085,96
20231018,094900,134815932,1087,1087,1087,1087,100
20231018,094800,134707232,1088,1087,1088,1087,17
20231018,094700,134688748,1085,1087,1087,1085,5462
20231018,094600,128761658,1086,1087,1088,1086,224
20231018,094500,128518186,1087,1087,1088,1087,1027
20231018,094400,127401817,1087,1087,1089,1087,948
20231018,094300,126370021,1089,1089,1089,1089,1
20231018,094200,126368932,1090,1087,1090,1087,38
20231018,094100,126327623,1087,1087,1090,1087,3
20231018,094000,126324359,1087,1086,1087,1086,1005
20231018,093900,125232424,1091,1088,1091,1085,5944
20231018,093800,118768335,1087,1087,1088,1087,235
20231018,093700,118512825,1088,1091,1091,1087,5498
20231018,093600,112518533,1087,1089,1091,1086,9297
20231018,093500,102388983,1089,1089,1089,1086,641
20231018,093400,101690943,1086,1087,1087,1086,15489
20231018,093300,84868152,1089,1087,1089,1087,345
20231018,093200,84493099,1089,1089,1089,1088,1169
20231018,093100,83221218,1089,1089,1089,1088,664
20231018,093000,82498277,1089,1089,1089,1089,112
20231018,092900,82376309,1090,1089,1090,1088,694
20231018,092800,81620715,1088,1088,1088,1087,1067
20231018,092700,80459961,1088,1090,1090,1088,1271
20231018,092600,79074956,1088,1089,1090,1088,1823
20231018,092500,77088217,1090,1090,1090,1090,11
20231018,092400,77076227,1087,1088,1090,1087,5190
20231018,092300,71426558,1087,1087,1087,1087,2029
20231018,092200,69221035,1087,1088,1089,1087,180
20231018,092100,69025359,1086,1089,1090,1086,10265
20231018,092000,57871391,1089,1090,1091,1088,5412
20231018,091900,51974967,1090,1089,1090,1089,826
20231018,091800,51075442,1089,1089,1090,1089,8529
20231018,091700,41779039,1089,1088,1089,1088,3614
20231018,091600,37845898,1087,1087,1088,1087,1980
20231018,091500,35693635,1087,1086,1087,1086,514
20231018,091400,35134927,1087,1086,1087,1086,34
20231018,091300,35097970,1085,1085,1085,1085,248
20231018,091200,34828890,1085,1085,1085,1085,1202
20231018,091100,33524720,1085,1087,1087,1085,611
20231018,091000,32861217,1087,1087,1087,1086,3607
20231018,090900,28940463,1086,1086,1086,1086,9
20231018,090800,28930689,1086,1086,1086,1086,418
20231018,090700,28476741,1085,1085,1085,1085,571
20231018,090600,27857206,1086,1086,1086,1085,1927
20231018,090500,25765410,1084,1087,1087,1084,2054
20231018,090400,23532721,1087,1087,1087,1087,13
20231018,090300,23518590,1088,1088,1088,1088,200
20231018,090200,23300990,1090,1090,1090,1082,69
20231018,090100,23225839,1090,1080,1090,1080,6783
20231018,090000,15892693,1080,1079,1080,1079,14729