stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205600,864695658,1034,1034,1034,1034,12861
20231024,205500,864695658,1034,1034,1034,1034,0
20231024,205400,864695658,1034,1034,1034,1034,0
20231024,205300,864695658,1034,1034,1034,1034,0
20231024,205200,864695658,1034,1034,1034,1034,0
20231024,205100,864695658,1034,1034,1034,1034,0
20231024,205000,864695658,1034,1034,1034,1034,0
20231024,204900,864695658,1034,1034,1034,1034,0
20231024,204800,864695658,1034,1034,1034,1034,0
20231024,204700,864695658,1034,1034,1034,1034,0
20231024,204600,864695658,1034,1034,1034,1034,0
20231024,204500,864695658,1034,1034,1034,1034,0
20231024,204400,864695658,1034,1034,1034,1034,0
20231024,204300,864695658,1034,1034,1034,1034,0
20231024,204200,864695658,1034,1034,1034,1034,0
20231024,204100,864695658,1034,1034,1034,1034,0
20231024,204000,864695658,1034,1034,1034,1034,0
20231024,203900,864695658,1034,1034,1034,1034,0
20231024,203800,864695658,1034,1034,1034,1034,0
20231024,203700,864695658,1034,1034,1034,1034,0
20231024,203600,864695658,1034,1034,1034,1034,0
20231024,203500,864695658,1034,1034,1034,1034,0
20231024,203400,864695658,1034,1034,1034,1034,0
20231024,203300,864695658,1034,1034,1034,1034,0
20231024,203200,864695658,1034,1034,1034,1034,0
20231024,203100,864695658,1034,1034,1034,1034,0
20231024,203000,864695658,1034,1034,1034,1034,0
20231024,202900,864695658,1034,1034,1034,1034,0
20231024,202800,864695658,1034,1034,1034,1034,0
20231024,202700,864695658,1034,1034,1034,1034,0
20231024,202600,864695658,1034,1034,1034,1034,12861
20231024,202500,864695658,1034,1034,1034,1034,0
20231024,202400,864695658,1034,1034,1034,1034,0
20231024,202300,864695658,1034,1034,1034,1034,0
20231024,202200,864695658,1034,1034,1034,1034,0
20231024,202100,864695658,1034,1034,1034,1034,0
20231024,202000,864695658,1034,1034,1034,1034,0
20231024,201900,864695658,1034,1034,1034,1034,0
20231024,201800,864695658,1034,1034,1034,1034,0
20231024,201700,864695658,1034,1034,1034,1034,0
20231024,201600,864695658,1034,1034,1034,1034,0
20231024,201500,864695658,1034,1034,1034,1034,0
20231024,201400,864695658,1034,1034,1034,1034,0
20231024,201300,864695658,1034,1034,1034,1034,0
20231024,201200,864695658,1034,1034,1034,1034,0
20231024,201100,864695658,1034,1034,1034,1034,0
20231024,201000,864695658,1034,1034,1034,1034,0
20231024,200900,864695658,1034,1034,1034,1034,0
20231024,200800,864695658,1034,1034,1034,1034,0
20231024,200700,864695658,1034,1034,1034,1034,0
20231024,200600,864695658,1034,1034,1034,1034,0
20231024,200500,864695658,1034,1034,1034,1034,0
20231024,200400,864695658,1034,1034,1034,1034,0
20231024,200300,864695658,1034,1034,1034,1034,0
20231024,200200,864695658,1034,1034,1034,1034,0
20231024,200100,864695658,1034,1034,1034,1034,0
20231024,200000,864695658,1034,1034,1034,1034,0
20231024,195900,864695658,1034,1034,1034,1034,0
20231024,195800,864695658,1034,1034,1034,1034,0
20231024,195700,864695658,1034,1034,1034,1034,0
20231024,195600,864695658,1034,1034,1034,1034,12861
20231024,195500,864695658,1034,1034,1034,1034,0
20231024,195400,864695658,1034,1034,1034,1034,0
20231024,195300,864695658,1034,1034,1034,1034,0
20231024,195200,864695658,1034,1034,1034,1034,0
20231024,195100,864695658,1034,1034,1034,1034,0
20231024,195000,864695658,1034,1034,1034,1034,0
20231024,194900,864695658,1034,1034,1034,1034,0
20231024,194800,864695658,1034,1034,1034,1034,0
20231024,194700,864695658,1034,1034,1034,1034,0
20231024,194600,864695658,1034,1034,1034,1034,0
20231024,194500,864695658,1034,1034,1034,1034,0
20231024,194400,864695658,1034,1034,1034,1034,0
20231024,194300,864695658,1034,1034,1034,1034,0
20231024,194200,864695658,1034,1034,1034,1034,0
20231024,194100,864695658,1034,1034,1034,1034,0
20231024,194000,864695658,1034,1034,1034,1034,0
20231024,193900,864695658,1034,1034,1034,1034,0
20231024,193800,864695658,1034,1034,1034,1034,0
20231024,193700,864695658,1034,1034,1034,1034,0
20231024,193600,864695658,1034,1034,1034,1034,0
20231024,193500,864695658,1034,1034,1034,1034,0
20231024,193400,864695658,1034,1034,1034,1034,0
20231024,193300,864695658,1034,1034,1034,1034,0
20231024,193200,864695658,1034,1034,1034,1034,0
20231024,193100,864695658,1034,1034,1034,1034,0
20231024,193000,864695658,1034,1034,1034,1034,0
20231024,192900,864695658,1034,1034,1034,1034,0
20231024,192800,864695658,1034,1034,1034,1034,0
20231024,192700,864695658,1034,1034,1034,1034,0
20231024,192600,864695658,1034,1034,1034,1034,12861
20231024,192500,864695658,1034,1034,1034,1034,0
20231024,192400,864695658,1034,1034,1034,1034,0
20231024,192300,864695658,1034,1034,1034,1034,0
20231024,192200,864695658,1034,1034,1034,1034,0
20231024,192100,864695658,1034,1034,1034,1034,0
20231024,192000,864695658,1034,1034,1034,1034,0
20231024,191900,864695658,1034,1034,1034,1034,0
20231024,191800,864695658,1034,1034,1034,1034,0
20231024,191700,864695658,1034,1034,1034,1034,0
20231024,191600,864695658,1034,1034,1034,1034,0
20231024,191500,864695658,1034,1034,1034,1034,0
20231024,191400,864695658,1034,1034,1034,1034,0
20231024,191300,864695658,1034,1034,1034,1034,0
20231024,191200,864695658,1034,1034,1034,1034,0
20231024,191100,864695658,1034,1034,1034,1034,0
20231024,191000,864695658,1034,1034,1034,1034,0
20231024,190900,864695658,1034,1034,1034,1034,0
20231024,190800,864695658,1034,1034,1034,1034,0
20231024,190700,864695658,1034,1034,1034,1034,0
20231024,190600,864695658,1034,1034,1034,1034,0
20231024,190500,864695658,1034,1034,1034,1034,0
20231024,190400,864695658,1034,1034,1034,1034,0
20231024,190300,864695658,1034,1034,1034,1034,0
20231024,190200,864695658,1034,1034,1034,1034,0
20231024,190100,864695658,1034,1034,1034,1034,0
20231024,190000,864695658,1034,1034,1034,1034,0
20231024,185900,864695658,1034,1034,1034,1034,0
20231024,185800,864695658,1034,1034,1034,1034,0
20231024,185700,864695658,1034,1034,1034,1034,0
20231024,185600,864695658,1034,1034,1034,1034,12861
20231024,185500,864695658,1034,1034,1034,1034,0
20231024,185400,864695658,1034,1034,1034,1034,0
20231024,185300,864695658,1034,1034,1034,1034,0
20231024,185200,864695658,1034,1034,1034,1034,0
20231024,185100,864695658,1034,1034,1034,1034,0
20231024,185000,864695658,1034,1034,1034,1034,0
20231024,184900,864695658,1034,1034,1034,1034,0
20231024,184800,864695658,1034,1034,1034,1034,0
20231024,184700,864695658,1034,1034,1034,1034,0
20231024,184600,864695658,1034,1034,1034,1034,0
20231024,184500,864695658,1034,1034,1034,1034,0
20231024,184400,864695658,1034,1034,1034,1034,0
20231024,184300,864695658,1034,1034,1034,1034,0
20231024,184200,864695658,1034,1034,1034,1034,0
20231024,184100,864695658,1034,1034,1034,1034,0
20231024,184000,864695658,1034,1034,1034,1034,0
20231024,183900,864695658,1034,1034,1034,1034,0
20231024,183800,864695658,1034,1034,1034,1034,0
20231024,183700,864695658,1034,1034,1034,1034,0
20231024,183600,864695658,1034,1034,1034,1034,0
20231024,183500,864695658,1034,1034,1034,1034,0
20231024,183400,864695658,1034,1034,1034,1034,0
20231024,183300,864695658,1034,1034,1034,1034,0
20231024,183200,864695658,1034,1034,1034,1034,0
20231024,183100,864695658,1034,1034,1034,1034,0
20231024,183000,864695658,1034,1034,1034,1034,0
20231024,182900,864695658,1034,1034,1034,1034,0
20231024,182800,864695658,1034,1034,1034,1034,0
20231024,182700,864695658,1034,1034,1034,1034,0
20231024,182600,864695658,1034,1034,1034,1034,12861
20231024,182500,864695658,1034,1034,1034,1034,0
20231024,182400,864695658,1034,1034,1034,1034,0
20231024,182300,864695658,1034,1034,1034,1034,0
20231024,182200,864695658,1034,1034,1034,1034,0
20231024,182100,864695658,1034,1034,1034,1034,0
20231024,182000,864695658,1034,1034,1034,1034,0
20231024,181900,864695658,1034,1034,1034,1034,0
20231024,181800,864695658,1034,1034,1034,1034,0
20231024,181700,864695658,1034,1034,1034,1034,0
20231024,181600,864695658,1034,1034,1034,1034,0
20231024,181500,864695658,1034,1034,1034,1034,0
20231024,181400,864695658,1034,1034,1034,1034,0
20231024,181300,864695658,1034,1034,1034,1034,0
20231024,181200,864695658,1034,1034,1034,1034,0
20231024,181100,864695658,1034,1034,1034,1034,0
20231024,181000,864695658,1034,1034,1034,1034,0
20231024,180900,864695658,1034,1034,1034,1034,0
20231024,180800,864695658,1034,1034,1034,1034,0
20231024,180700,864695658,1034,1034,1034,1034,0
20231024,180600,864695658,1034,1034,1034,1034,0
20231024,180500,864695658,1034,1034,1034,1034,0
20231024,180400,864695658,1034,1034,1034,1034,0
20231024,180300,864695658,1034,1034,1034,1034,0
20231024,180200,864695658,1034,1034,1034,1034,0
20231024,180100,864695658,1034,1034,1034,1034,0
20231024,180000,864695658,1034,1034,1034,1034,0
20231024,175900,864695658,1034,1034,1034,1034,0
20231024,175800,864695658,1034,1034,1034,1034,0
20231024,175700,864695658,1034,1034,1034,1034,0
20231024,175600,864695658,1034,1034,1034,1034,12861
20231024,175500,864695658,1034,1034,1034,1034,0
20231024,175400,864695658,1034,1034,1034,1034,0
20231024,175300,864695658,1034,1034,1034,1034,0
20231024,175200,864695658,1034,1034,1034,1034,0
20231024,175100,864695658,1034,1034,1034,1034,0
20231024,175000,864695658,1034,1034,1034,1034,0
20231024,174900,864695658,1034,1034,1034,1034,0
20231024,174800,864695658,1034,1034,1034,1034,0
20231024,174700,864695658,1034,1034,1034,1034,0
20231024,174600,864695658,1034,1034,1034,1034,0
20231024,174500,864695658,1034,1034,1034,1034,0
20231024,174400,864695658,1034,1034,1034,1034,0
20231024,174300,864695658,1034,1034,1034,1034,0
20231024,174200,864695658,1034,1034,1034,1034,0
20231024,174100,864695658,1034,1034,1034,1034,0
20231024,174000,864695658,1034,1034,1034,1034,0
20231024,173900,864695658,1034,1034,1034,1034,0
20231024,173800,864695658,1034,1034,1034,1034,0
20231024,173700,864695658,1034,1034,1034,1034,0
20231024,173600,864695658,1034,1034,1034,1034,0
20231024,173500,864695658,1034,1034,1034,1034,0
20231024,173400,864695658,1034,1034,1034,1034,0
20231024,173300,864695658,1034,1034,1034,1034,0
20231024,173200,864695658,1034,1034,1034,1034,0
20231024,173100,864695658,1034,1034,1034,1034,0
20231024,173000,864695658,1034,1034,1034,1034,0
20231024,172900,864695658,1034,1034,1034,1034,0
20231024,172800,864695658,1034,1034,1034,1034,0
20231024,172700,864695658,1034,1034,1034,1034,0
20231024,172600,864695658,1034,1034,1034,1034,12861
20231024,172500,864695658,1034,1034,1034,1034,0
20231024,172400,864695658,1034,1034,1034,1034,0
20231024,172300,864695658,1034,1034,1034,1034,0
20231024,172200,864695658,1034,1034,1034,1034,0
20231024,172100,864695658,1034,1034,1034,1034,0
20231024,172000,864695658,1034,1034,1034,1034,0
20231024,171900,864695658,1034,1034,1034,1034,0
20231024,171800,864695658,1034,1034,1034,1034,0
20231024,171700,864695658,1034,1034,1034,1034,0
20231024,171600,864695658,1034,1034,1034,1034,0
20231024,171500,864695658,1034,1034,1034,1034,0
20231024,171400,864695658,1034,1034,1034,1034,0
20231024,171300,864695658,1034,1034,1034,1034,0
20231024,171200,864695658,1034,1034,1034,1034,0
20231024,171100,864695658,1034,1034,1034,1034,0
20231024,171000,864695658,1034,1034,1034,1034,0
20231024,170900,864695658,1034,1034,1034,1034,0
20231024,170800,864695658,1034,1034,1034,1034,0
20231024,170700,864695658,1034,1034,1034,1034,0
20231024,170600,864695658,1034,1034,1034,1034,0
20231024,170500,864695658,1034,1034,1034,1034,0
20231024,170400,864695658,1034,1034,1034,1034,0
20231024,170300,864695658,1034,1034,1034,1034,0
20231024,170200,864695658,1034,1034,1034,1034,0
20231024,170100,864695658,1034,1034,1034,1034,0
20231024,170000,864695658,1034,1034,1034,1034,0
20231024,165900,864695658,1034,1034,1034,1034,0
20231024,165800,864695658,1034,1034,1034,1034,0
20231024,165700,864695658,1034,1034,1034,1034,0
20231024,165600,864695658,1034,1034,1034,1034,12861
20231024,165500,864695658,1034,1034,1034,1034,0
20231024,165400,864695658,1034,1034,1034,1034,0
20231024,165300,864695658,1034,1034,1034,1034,0
20231024,165200,864695658,1034,1034,1034,1034,0
20231024,165100,864695658,1034,1034,1034,1034,0
20231024,165000,864695658,1034,1034,1034,1034,0
20231024,164900,864695658,1034,1034,1034,1034,0
20231024,164800,864695658,1034,1034,1034,1034,0
20231024,164700,864695658,1034,1034,1034,1034,0
20231024,164600,864695658,1034,1034,1034,1034,0
20231024,164500,864695658,1034,1034,1034,1034,0
20231024,164400,864695658,1034,1034,1034,1034,0
20231024,164300,864695658,1034,1034,1034,1034,0
20231024,164200,864695658,1034,1034,1034,1034,0
20231024,164100,864695658,1034,1034,1034,1034,0
20231024,164000,864695658,1034,1034,1034,1034,0
20231024,163900,864695658,1034,1034,1034,1034,0
20231024,163800,864695658,1034,1034,1034,1034,0
20231024,163700,864695658,1034,1034,1034,1034,0
20231024,163600,864695658,1034,1034,1034,1034,0
20231024,163500,864695658,1034,1034,1034,1034,0
20231024,163400,864695658,1034,1034,1034,1034,0
20231024,163300,864695658,1034,1034,1034,1034,0
20231024,163200,864695658,1034,1034,1034,1034,0
20231024,163100,864695658,1034,1034,1034,1034,0
20231024,163000,864695658,1034,1034,1034,1034,0
20231024,162900,864695658,1034,1034,1034,1034,0
20231024,162800,864695658,1034,1034,1034,1034,0
20231024,162700,864695658,1034,1034,1034,1034,0
20231024,162600,864695658,1034,1034,1034,1034,12861
20231024,162500,864695658,1034,1034,1034,1034,0
20231024,162400,864695658,1034,1034,1034,1034,0
20231024,162300,864695658,1034,1034,1034,1034,0
20231024,162200,864695658,1034,1034,1034,1034,0
20231024,162100,864695658,1034,1034,1034,1034,0
20231024,162000,864695658,1034,1034,1034,1034,0
20231024,161900,864695658,1034,1034,1034,1034,0
20231024,161800,864695658,1034,1034,1034,1034,0
20231024,161700,864695658,1034,1034,1034,1034,0
20231024,161600,864695658,1034,1034,1034,1034,0
20231024,161500,864695658,1034,1034,1034,1034,0
20231024,161400,864695658,1034,1034,1034,1034,0
20231024,161300,864695658,1034,1034,1034,1034,0
20231024,161200,864695658,1034,1034,1034,1034,0
20231024,161100,864695658,1034,1034,1034,1034,0
20231024,161000,864695658,1034,1034,1034,1034,0
20231024,160900,864695658,1034,1034,1034,1034,0
20231024,160800,864695658,1034,1034,1034,1034,0
20231024,160700,864695658,1034,1034,1034,1034,0
20231024,160600,864695658,1034,1034,1034,1034,0
20231024,160500,864695658,1034,1034,1034,1034,0
20231024,160400,864695658,1034,1034,1034,1034,0
20231024,160300,864695658,1034,1034,1034,1034,0
20231024,160200,864695658,1034,1034,1034,1034,0
20231024,160100,864695658,1034,1034,1034,1034,0
20231024,160000,864695658,1034,1034,1034,1034,0
20231024,155900,864695658,1034,1034,1034,1034,0
20231024,155800,864695658,1034,1034,1034,1034,0
20231024,155700,864695658,1034,1034,1034,1034,0
20231024,155600,864695658,1034,1034,1034,1034,12861
20231024,155500,864695658,1034,1034,1034,1034,0
20231024,155400,864695658,1034,1034,1034,1034,0
20231024,155300,864695658,1034,1034,1034,1034,0
20231024,155200,864695658,1034,1034,1034,1034,0
20231024,155100,864695658,1034,1034,1034,1034,0
20231024,155000,864695658,1034,1034,1034,1034,0
20231024,154900,864695658,1034,1034,1034,1034,0
20231024,154800,864695658,1034,1034,1034,1034,0
20231024,154700,864695658,1034,1034,1034,1034,0
20231024,154600,864695658,1034,1034,1034,1034,0
20231024,154500,864695658,1034,1034,1034,1034,0
20231024,154400,864695658,1034,1034,1034,1034,0
20231024,154300,864695658,1034,1034,1034,1034,0
20231024,154200,864695658,1034,1034,1034,1034,0
20231024,154100,864695658,1034,1034,1034,1034,0
20231024,154000,864695658,1034,1034,1034,1034,0
20231024,153900,864695658,1034,1034,1034,1034,0
20231024,153800,864695658,1034,1034,1034,1034,0
20231024,153700,864695658,1034,1034,1034,1034,0
20231024,153600,864695658,1034,1034,1034,1034,0
20231024,153500,864695658,1034,1034,1034,1034,0
20231024,153400,864695658,1034,1034,1034,1034,0
20231024,153300,864695658,1034,1034,1034,1034,0
20231024,153200,864695658,1034,1034,1034,1034,0
20231024,153100,864695658,1034,1034,1034,1034,0
20231024,153000,864695658,1034,1034,1034,1034,12861
20231024,152900,851397384,1034,1034,1034,1034,0
20231024,152800,851397384,1034,1034,1034,1034,0
20231024,152700,851397384,1034,1034,1034,1034,0
20231024,152600,851397384,1034,1034,1034,1034,0
20231024,152500,851397384,1034,1034,1034,1034,0
20231024,152400,851397384,1034,1034,1034,1034,0
20231024,152300,851397384,1034,1034,1034,1034,0
20231024,152200,851397384,1034,1034,1034,1034,0
20231024,152100,851397384,1034,1034,1034,1034,0
20231024,152000,851397384,1034,1034,1034,1034,0
20231024,151900,851397384,1034,1032,1034,1030,9091
20231024,151800,842010125,1032,1031,1032,1029,9546
20231024,151700,832169368,1031,1030,1032,1029,10510
20231024,151600,821337493,1029,1030,1031,1028,15689
20231024,151500,805167540,1030,1029,1030,1029,353
20231024,151400,804803985,1030,1029,1030,1029,346
20231024,151300,804447638,1029,1028,1031,1028,4803
20231024,151200,799499007,1028,1027,1029,1027,6348
20231024,151100,792967789,1027,1028,1028,1027,722
20231024,151000,792226252,1028,1028,1029,1028,781
20231024,150900,791423371,1028,1029,1029,1028,6570
20231024,150800,784663378,1027,1028,1028,1027,2400
20231024,150700,782196182,1028,1028,1028,1028,5
20231024,150600,782191042,1028,1030,1030,1028,1256
20231024,150500,780898686,1029,1029,1029,1028,3537
20231024,150400,777259117,1028,1029,1029,1028,3195
20231024,150300,773973785,1029,1028,1029,1028,1750
20231024,150200,772174784,1027,1026,1027,1026,137
20231024,150100,772034088,1027,1026,1027,1026,284
20231024,150000,771742424,1026,1026,1026,1026,5
20231024,145900,771737294,1027,1028,1028,1027,461
20231024,145800,771263744,1028,1026,1028,1026,178
20231024,145700,771081108,1028,1028,1028,1028,2
20231024,145600,771079052,1029,1025,1029,1024,20758
20231024,145500,749786934,1025,1026,1026,1024,1226
20231024,145400,748529902,1026,1026,1026,1026,50
20231024,145300,748478602,1027,1027,1027,1027,32
20231024,145200,748445738,1027,1027,1027,1027,0
20231024,145100,748445738,1027,1024,1027,1024,8338
20231024,145000,739885181,1020,1027,1027,1020,11354
20231024,144900,728271201,1026,1026,1027,1026,2359
20231024,144800,725850865,1026,1026,1026,1026,207
20231024,144700,725638483,1026,1026,1026,1026,3
20231024,144600,725635405,1026,1026,1026,1026,2314
20231024,144500,723261241,1026,1026,1026,1026,318
20231024,144400,722934973,1026,1025,1026,1024,184
20231024,144300,722746437,1025,1025,1025,1025,125
20231024,144200,722618312,1025,1025,1025,1025,100
20231024,144100,722515812,1025,1026,1026,1025,2001
20231024,144000,720462787,1024,1024,1024,1024,264
20231024,143900,720192451,1024,1026,1026,1024,303
20231024,143800,719882173,1026,1026,1026,1026,10
20231024,143700,719871913,1026,1025,1026,1025,7
20231024,143600,719864733,1025,1024,1026,1024,2091
20231024,143500,717721092,1025,1026,1026,1024,8738
20231024,143400,708764296,1027,1026,1027,1026,272
20231024,143300,708485220,1027,1023,1027,1023,7758
20231024,143200,700531639,1023,1023,1024,1023,61
20231024,143100,700469196,1024,1024,1024,1024,6
20231024,143000,700463052,1023,1021,1023,1021,2094
20231024,142900,698320894,1020,1021,1022,1020,1276
20231024,142800,697018165,1022,1022,1022,1022,264
20231024,142700,696748357,1022,1022,1022,1022,140
20231024,142600,696605277,1022,1022,1022,1022,0
20231024,142500,696605277,1022,1023,1023,1022,1001
20231024,142400,695581255,1023,1023,1023,1022,24
20231024,142300,695556705,1023,1023,1023,1023,194
20231024,142200,695358243,1023,1023,1024,1023,771
20231024,142100,694569507,1022,1022,1022,1022,0
20231024,142000,694569507,1022,1024,1024,1022,311
20231024,141900,694251045,1024,1023,1024,1023,2417
20231024,141800,691778309,1023,1020,1023,1020,8194
20231024,141700,683397330,1023,1020,1023,1020,6
20231024,141600,683391207,1021,1022,1022,1021,6222
20231024,141500,677038544,1023,1023,1023,1023,3
20231024,141400,677035475,1021,1021,1021,1021,0
20231024,141300,677035475,1021,1022,1022,1021,71
20231024,141200,676962983,1021,1022,1022,1021,3622
20231024,141100,673264702,1022,1022,1022,1022,20
20231024,141000,673244262,1023,1023,1024,1023,2037
20231024,140900,671160391,1024,1023,1024,1023,198
20231024,140800,670957654,1023,1023,1023,1023,2
20231024,140700,670955608,1024,1023,1024,1023,1800
20231024,140600,669112411,1023,1022,1023,1021,5186
20231024,140500,663813275,1022,1023,1023,1022,102
20231024,140400,663708931,1022,1020,1022,1019,5215
20231024,140300,658384666,1021,1021,1021,1021,0
20231024,140200,658384666,1021,1021,1021,1021,30
20231024,140100,658354036,1021,1020,1021,1020,2059
20231024,140000,656253846,1021,1021,1021,1020,19
20231024,135900,656234448,1021,1021,1021,1021,26
20231024,135800,656207902,1021,1021,1021,1021,288
20231024,135700,655913854,1022,1022,1022,1022,5987
20231024,135600,649795140,1022,1022,1023,1022,4052
20231024,135500,645653894,1022,1021,1022,1021,9546
20231024,135400,635897927,1022,1017,1022,1017,16566
20231024,135300,619005521,1016,1015,1016,1015,3251
20231024,135200,615703005,1015,1015,1015,1015,200
20231024,135100,615500005,1016,1015,1016,1015,8735
20231024,135000,606632854,1015,1012,1015,1012,5805
20231024,134900,600749450,1011,1011,1011,1011,152
20231024,134800,600595778,1011,1012,1012,1011,3736
20231024,134700,596816237,1011,1011,1011,1011,45
20231024,134600,596770742,1011,1011,1011,1011,150
20231024,134500,596619092,1011,1011,1011,1011,2698
20231024,134400,593891414,1011,1010,1011,1010,11
20231024,134300,593880303,1009,1009,1009,1009,0
20231024,134200,593880303,1009,1011,1011,1009,69
20231024,134100,593810556,1012,1012,1012,1012,0
20231024,134000,593810556,1012,1011,1012,1011,151
20231024,133900,593657745,1010,1010,1010,1010,0
20231024,133800,593657745,1010,1011,1011,1010,470
20231024,133700,593182985,1011,1010,1011,1010,7765
20231024,133600,585339265,1009,1010,1010,1009,3599
20231024,133500,581707292,1010,1010,1010,1010,1675
20231024,133400,580015542,1010,1010,1010,1010,10
20231024,133300,580005442,1010,1010,1010,1010,64
20231024,133200,579940802,1010,1010,1010,1009,110
20231024,133100,579829704,1010,1009,1010,1009,10
20231024,133000,579819612,1009,1009,1009,1009,25
20231024,132900,579794387,1010,1010,1010,1009,535
20231024,132800,579254071,1009,1009,1009,1009,0
20231024,132700,579254071,1009,1010,1010,1009,614
20231024,132600,578634544,1010,1009,1010,1009,2
20231024,132500,578632525,1010,1010,1010,1010,1
20231024,132400,578631515,1009,1009,1009,1009,0
20231024,132300,578631515,1009,1009,1009,1009,30
20231024,132200,578601245,1009,1009,1009,1009,620
20231024,132100,577975665,1009,1007,1009,1007,35376
20231024,132000,542347736,1007,1007,1007,1007,0
20231024,131900,542347736,1007,1007,1007,1007,0
20231024,131800,542347736,1007,1007,1007,1007,262
20231024,131700,542083902,1007,1006,1007,1005,2156
20231024,131600,539914109,1004,1005,1005,1004,11096
20231024,131500,528770593,1005,1005,1005,1005,50
20231024,131400,528720343,1005,1005,1005,1005,7
20231024,131300,528713308,1005,1005,1005,1005,1
20231024,131200,528712303,1004,1004,1004,1004,0
20231024,131100,528712303,1004,1004,1004,1004,100
20231024,131000,528611903,1004,1004,1005,1004,6136
20231024,130900,522445767,1004,1004,1004,1004,2620
20231024,130800,519815287,1005,1006,1006,1005,311
20231024,130700,519502731,1006,1006,1006,1006,150
20231024,130600,519351831,1006,1006,1006,1006,0
20231024,130500,519351831,1006,1006,1006,1006,5
20231024,130400,519346801,1006,1006,1006,1006,201
20231024,130300,519144595,1006,1006,1006,1006,144
20231024,130200,518999731,1006,1007,1007,1006,808
20231024,130100,518186775,1007,1007,1007,1007,0
20231024,130000,518186775,1007,1007,1007,1007,104
20231024,125900,518082047,1007,1007,1007,1007,907
20231024,125800,517168698,1006,1006,1006,1006,2564
20231024,125700,514589314,1006,1006,1006,1006,165
20231024,125600,514423324,1007,1006,1007,1006,183
20231024,125500,514239202,1006,1006,1006,1006,10
20231024,125400,514229142,1005,1005,1005,1005,1734
20231024,125300,512486472,1005,1005,1005,1005,17
20231024,125200,512469387,1005,1005,1005,1005,0
20231024,125100,512469387,1005,1005,1005,1005,3
20231024,125000,512466372,1005,1004,1005,1004,2
20231024,124900,512464363,1004,1005,1005,1004,202
20231024,124800,512261553,1005,1005,1005,1004,126
20231024,124700,512134926,1005,1005,1005,1005,1055
20231024,124600,511074651,1005,1005,1005,1005,901
20231024,124500,510169146,1005,1004,1005,1004,15
20231024,124400,510154076,1003,1004,1004,1003,661
20231024,124300,509491073,1004,1004,1004,1004,650
20231024,124200,508838473,1004,1004,1004,1003,780
20231024,124100,508055354,1004,1004,1004,1004,1000
20231024,124000,507051354,1004,1004,1004,1004,568
20231024,123900,506481082,1004,1004,1004,1004,15
20231024,123800,506466022,1004,1004,1004,1004,15
20231024,123700,506450962,1004,1005,1005,1004,568
20231024,123600,505880203,1004,1002,1004,1002,2042
20231024,123500,503831116,1003,1003,1003,1003,3
20231024,123400,503828107,1003,1003,1004,1003,228
20231024,123300,503599323,1003,1003,1003,1003,0
20231024,123200,503599323,1003,1003,1003,1003,2000
20231024,123100,501593323,1003,1003,1003,1003,53
20231024,123000,501540164,1003,1003,1003,1003,0
20231024,122900,501540164,1003,1003,1003,1003,21
20231024,122800,501519101,1003,1003,1003,1003,5
20231024,122700,501514086,1001,1002,1002,1001,1908
20231024,122600,499603241,1003,1003,1003,1003,15
20231024,122500,499588196,1003,1003,1003,1003,0
20231024,122400,499588196,1003,1003,1003,1003,1
20231024,122300,499587193,1002,1004,1004,1002,2210
20231024,122200,497372737,1004,1003,1004,1003,2589
20231024,122100,494775632,1003,1003,1003,1003,112
20231024,122000,494663296,1003,1003,1003,1003,1
20231024,121900,494662293,1002,1002,1002,1002,2
20231024,121800,494660289,1002,1003,1003,1002,148
20231024,121700,494511983,1003,1003,1003,1003,9
20231024,121600,494502956,1003,1002,1003,1002,1217
20231024,121500,493283492,1003,1003,1003,1003,3
20231024,121400,493280483,1003,1003,1003,1003,2
20231024,121300,493278477,1002,1003,1003,1002,311
20231024,121200,492966566,1003,1003,1003,1003,65
20231024,121100,492901371,1002,1003,1003,1002,138
20231024,121000,492763094,1002,1004,1004,1002,156
20231024,120900,492606780,1004,1003,1004,1003,111
20231024,120800,492495346,1004,1004,1004,1004,0
20231024,120700,492495346,1004,1004,1004,1004,1
20231024,120600,492494342,1004,1004,1004,1004,5
20231024,120500,492489322,1002,1002,1002,1001,966
20231024,120400,491521433,1002,1002,1002,1002,958
20231024,120300,490561517,1004,1002,1004,1002,289
20231024,120200,490271867,1002,1002,1002,1002,0
20231024,120100,490271867,1002,1002,1002,1002,4026
20231024,120000,486237815,1002,1004,1004,1002,2807
20231024,115900,483423710,1005,1005,1005,1005,0
20231024,115800,483423710,1005,1005,1005,1005,13
20231024,115700,483410645,1005,1005,1005,1005,58
20231024,115600,483352355,1005,1005,1005,1005,5
20231024,115500,483347330,1005,1006,1006,1005,7
20231024,115400,483340293,1006,1006,1006,1006,14
20231024,115300,483326209,1005,1005,1005,1005,11
20231024,115200,483315154,1005,1005,1005,1005,0
20231024,115100,483315154,1005,1005,1005,1005,7
20231024,115000,483308119,1006,1006,1006,1006,0
20231024,114900,483308119,1006,1006,1006,1006,16
20231024,114800,483292023,1006,1006,1006,1006,102
20231024,114700,483189411,1003,1005,1006,1003,2383
20231024,114600,480795051,1005,1005,1005,1005,3
20231024,114500,480792036,1003,1003,1003,1003,0
20231024,114400,480792036,1003,1003,1003,1003,0
20231024,114300,480792036,1003,1003,1003,1003,0
20231024,114200,480792036,1003,1005,1005,1003,100
20231024,114100,480691706,1005,1005,1005,1005,50
20231024,114000,480641456,1005,1005,1005,1005,27
20231024,113900,480614321,1004,1003,1004,1003,351
20231024,113800,480262173,1003,1003,1003,1002,522
20231024,113700,479738608,1004,1004,1004,1004,5
20231024,113600,479733588,1004,1004,1004,1004,1
20231024,113500,479732584,1005,1005,1005,1005,6
20231024,113400,479726554,1002,1002,1002,1002,0
20231024,113300,479726554,1002,1004,1005,1001,8695
20231024,113200,471019687,1003,1002,1003,1002,2211
20231024,113100,468802065,1002,1002,1002,1002,1611
20231024,113000,467187843,1003,1002,1003,1002,12
20231024,112900,467175818,1001,1001,1001,1001,0
20231024,112800,467175818,1001,1002,1003,1001,456
20231024,112700,466719227,1003,1003,1003,1003,1
20231024,112600,466718224,1004,1004,1004,1004,5
20231024,112500,466713204,1004,1004,1004,1004,12
20231024,112400,466701156,1004,1004,1004,1004,299
20231024,112300,466400960,1004,1002,1004,1002,73
20231024,112200,466327712,1002,1002,1002,1002,150
20231024,112100,466177412,1002,1001,1002,1000,23514
20231024,112000,442645363,1002,1004,1004,1002,1071
20231024,111900,441572177,1004,1001,1004,1001,11763
20231024,111800,429797408,1001,1000,1001,1000,103
20231024,111700,429694308,999,1000,1000,999,8024
20231024,111600,421677233,1000,1000,1001,1000,1899
20231024,111500,419778232,1000,1000,1000,1000,394
20231024,111400,419384232,1000,1001,1001,999,6470
20231024,111300,412916027,1001,1000,1001,1000,24483
20231024,111200,388431836,1000,999,1000,999,1580
20231024,111100,386853304,998,998,998,998,190
20231024,111000,386663684,998,998,998,998,1482
20231024,110900,385184648,998,998,998,998,3311
20231024,110800,381880270,998,998,998,998,2357
20231024,110700,379527984,998,998,998,998,11
20231024,110600,379517006,999,998,999,996,3100
20231024,110500,376429104,998,999,999,998,6
20231024,110400,376423111,999,999,999,999,55
20231024,110300,376368166,995,998,999,995,227
20231024,110200,376142078,996,995,996,995,7654
20231024,110100,368524075,995,996,996,995,5192
20231024,110000,363357041,996,997,998,996,4579
20231024,105900,358794127,998,998,998,998,232
20231024,105800,358562591,998,998,998,997,2359
20231024,105700,356210496,998,999,1000,998,108
20231024,105600,356102605,999,999,999,999,57
20231024,105500,356045662,999,999,999,999,43
20231024,105400,356002705,1000,1000,1000,999,257
20231024,105300,355745946,1000,999,1000,997,403
20231024,105200,355344038,999,999,999,999,1547
20231024,105100,353798585,999,1000,1000,998,304
20231024,105000,353495040,999,999,1000,999,1405
20231024,104900,352091443,1000,1000,1000,1000,86
20231024,104800,352005443,1000,999,1000,998,11317
20231024,104700,340702759,999,998,999,998,275
20231024,104600,340428208,998,998,998,997,340
20231024,104500,340088918,998,998,998,997,2767
20231024,104400,337327457,996,997,998,996,361
20231024,104300,336967437,998,998,998,998,200
20231024,104200,336767837,996,997,998,996,4074
20231024,104100,332702134,997,998,998,996,970
20231024,104000,331735413,998,995,998,995,2677
20231024,103900,329068236,996,995,996,995,1425
20231024,103800,327649598,995,995,995,995,1152
20231024,103700,326503358,995,995,995,995,599
20231024,103600,325907353,996,994,996,993,1428
20231024,103500,324487506,995,995,995,995,125
20231024,103400,324363131,993,995,996,993,5616
20231024,103300,318782237,995,996,996,994,20775
20231024,103200,298126138,996,996,996,996,716
20231024,103100,297413002,996,996,996,995,1481
20231024,103000,295938926,996,995,996,994,3211
20231024,102900,292744691,995,995,995,995,3146
20231024,102800,289614421,995,994,995,994,2742
20231024,102700,286886652,994,995,995,994,1515
20231024,102600,285379916,995,995,995,994,6231
20231024,102500,279180271,995,1000,1000,995,14295
20231024,102400,264949887,998,1000,1000,997,17646
20231024,102300,247345404,998,999,1000,998,6347
20231024,102200,241005808,999,999,999,999,1900
20231024,102100,239107708,999,999,999,998,2334
20231024,102000,236778048,999,1000,1000,999,14981
20231024,101900,221804262,1000,1002,1002,1000,31663
20231024,101800,190100320,1002,1003,1004,1002,165
20231024,101700,189934877,1004,1006,1006,1003,2135
20231024,101600,187793396,1006,1006,1006,1006,35
20231024,101500,187758186,1006,1006,1006,1006,7
20231024,101400,187751144,1006,1006,1006,1006,0
20231024,101300,187751144,1006,1006,1006,1006,0
20231024,101200,187751144,1006,1006,1006,1006,1
20231024,101100,187750138,1003,1006,1006,1003,2114
20231024,101000,185627763,1005,1006,1006,1005,4214
20231024,100900,181392596,1006,1006,1006,1006,13
20231024,100800,181379518,1005,1005,1005,1005,6
20231024,100700,181373488,1005,1007,1007,1004,2681
20231024,100600,178679070,1007,1007,1007,1005,24849
20231024,100500,153677895,1008,1007,1008,1006,1774
20231024,100400,151891493,1007,1008,1008,1007,225
20231024,100300,151664905,1008,1007,1008,1007,133
20231024,100200,151530973,1007,1007,1007,1007,120
20231024,100100,151410133,1010,1007,1010,1007,10221
20231024,100000,141117412,1008,1008,1008,1008,9989
20231024,095900,131048500,1008,1009,1009,1008,1171
20231024,095800,129867019,1009,1009,1009,1009,174
20231024,095700,129691453,1010,1010,1010,1010,6
20231024,095600,129685393,1009,1009,1009,1009,303
20231024,095500,129379666,1008,1009,1009,1008,38
20231024,095400,129341351,1010,1010,1010,1010,1
20231024,095300,129340341,1008,1007,1008,1007,2352
20231024,095200,126969576,1007,1007,1008,1006,127
20231024,095100,126841786,1006,1008,1008,1006,5046
20231024,095000,121760457,1008,1008,1008,1008,49
20231024,094900,121711065,1007,1007,1007,1007,1243
20231024,094800,120459364,1007,1008,1008,1007,503
20231024,094700,119952594,1009,1010,1010,1009,163
20231024,094600,119788051,1010,1011,1011,1010,123
20231024,094500,119663806,1011,1011,1011,1011,100
20231024,094400,119562706,1011,1011,1011,1011,100
20231024,094300,119461606,1011,1011,1011,1009,3657
20231024,094200,115768208,1012,1010,1012,1010,2600
20231024,094100,113142135,1011,1011,1011,1011,10003
20231024,094000,103029102,1011,1013,1013,1011,4630
20231024,093900,98345109,1013,1014,1014,1013,11016
20231024,093800,87176420,1018,1014,1018,1014,1354
20231024,093700,85802375,1018,1018,1018,1018,45
20231024,093600,85756565,1016,1019,1019,1016,3
20231024,093500,85753514,1015,1014,1015,1014,420
20231024,093400,85327629,1014,1019,1019,1014,10164
20231024,093300,75021116,1015,1019,1019,1015,181
20231024,093200,74836895,1019,1019,1019,1015,225
20231024,093100,74607682,1019,1015,1019,1015,14
20231024,093000,74593432,1019,1014,1019,1013,20020
20231024,092900,54303028,1013,1015,1019,1013,20088
20231024,092800,33953178,1015,1015,1015,1014,159
20231024,092700,33791795,1015,1015,1015,1015,656
20231024,092600,33125955,1015,1015,1015,1015,17
20231024,092500,33108700,1015,1015,1015,1015,273
20231024,092400,32831605,1020,1020,1020,1020,1
20231024,092300,32830585,1015,1015,1015,1015,400
20231024,092200,32424585,1015,1015,1015,1015,80
20231024,092100,32343385,1015,1016,1016,1015,4901
20231024,092000,27368171,1016,1017,1020,1016,1059
20231024,091900,26291173,1017,1020,1021,1017,52
20231024,091800,26238128,1020,1021,1021,1019,497
20231024,091700,25731247,1021,1022,1022,1018,779
20231024,091600,24935930,1022,1018,1022,1015,9156
20231024,091500,15589016,1018,1018,1018,1018,278
20231024,091400,15306012,1018,1015,1018,1014,1919
20231024,091300,13359048,1015,1015,1015,1014,1002
20231024,091200,12342990,1015,1016,1016,1014,324
20231024,091100,12014091,1016,1016,1016,1016,109
20231024,091000,11903347,1014,1011,1014,1011,431
20231024,090900,11466619,1011,1012,1012,1011,535
20231024,090800,10925724,1011,1014,1014,1011,3707
20231024,090700,7171557,1014,1015,1016,1014,706
20231024,090600,6454989,1016,1019,1019,1015,105
20231024,090500,6348321,1017,1017,1017,1017,129
20231024,090400,6217128,1017,1016,1017,1015,748
20231024,090300,5457673,1016,1020,1020,1016,1907
20231024,090200,3517889,1020,1020,1020,1018,156
20231024,090100,3358952,1021,1018,1021,1018,962
20231024,090000,2377740,1017,1011,1017,1011,2351