stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,210400,684319718,1018,1018,1018,1018,9346
20231026,210300,684319718,1018,1018,1018,1018,0
20231026,210200,684319718,1018,1018,1018,1018,0
20231026,210100,684319718,1018,1018,1018,1018,0
20231026,210000,684319718,1018,1018,1018,1018,0
20231026,205900,684319718,1018,1018,1018,1018,0
20231026,205800,684319718,1018,1018,1018,1018,0
20231026,205700,684319718,1018,1018,1018,1018,0
20231026,205600,684319718,1018,1018,1018,1018,0
20231026,205500,684319718,1018,1018,1018,1018,0
20231026,205400,684319718,1018,1018,1018,1018,0
20231026,205300,684319718,1018,1018,1018,1018,0
20231026,205200,684319718,1018,1018,1018,1018,0
20231026,205100,684319718,1018,1018,1018,1018,0
20231026,205000,684319718,1018,1018,1018,1018,0
20231026,204900,684319718,1018,1018,1018,1018,0
20231026,204800,684319718,1018,1018,1018,1018,0
20231026,204700,684319718,1018,1018,1018,1018,0
20231026,204600,684319718,1018,1018,1018,1018,0
20231026,204500,684319718,1018,1018,1018,1018,0
20231026,204400,684319718,1018,1018,1018,1018,0
20231026,204300,684319718,1018,1018,1018,1018,0
20231026,204200,684319718,1018,1018,1018,1018,0
20231026,204100,684319718,1018,1018,1018,1018,0
20231026,204000,684319718,1018,1018,1018,1018,0
20231026,203900,684319718,1018,1018,1018,1018,0
20231026,203800,684319718,1018,1018,1018,1018,0
20231026,203700,684319718,1018,1018,1018,1018,0
20231026,203600,684319718,1018,1018,1018,1018,0
20231026,203500,684319718,1018,1018,1018,1018,0
20231026,203400,684319718,1018,1018,1018,1018,9346
20231026,203300,684319718,1018,1018,1018,1018,0
20231026,203200,684319718,1018,1018,1018,1018,0
20231026,203100,684319718,1018,1018,1018,1018,0
20231026,203000,684319718,1018,1018,1018,1018,0
20231026,202900,684319718,1018,1018,1018,1018,0
20231026,202800,684319718,1018,1018,1018,1018,0
20231026,202700,684319718,1018,1018,1018,1018,0
20231026,202600,684319718,1018,1018,1018,1018,0
20231026,202500,684319718,1018,1018,1018,1018,0
20231026,202400,684319718,1018,1018,1018,1018,0
20231026,202300,684319718,1018,1018,1018,1018,0
20231026,202200,684319718,1018,1018,1018,1018,0
20231026,202100,684319718,1018,1018,1018,1018,0
20231026,202000,684319718,1018,1018,1018,1018,0
20231026,201900,684319718,1018,1018,1018,1018,0
20231026,201800,684319718,1018,1018,1018,1018,0
20231026,201700,684319718,1018,1018,1018,1018,0
20231026,201600,684319718,1018,1018,1018,1018,0
20231026,201500,684319718,1018,1018,1018,1018,0
20231026,201400,684319718,1018,1018,1018,1018,0
20231026,201300,684319718,1018,1018,1018,1018,0
20231026,201200,684319718,1018,1018,1018,1018,0
20231026,201100,684319718,1018,1018,1018,1018,0
20231026,201000,684319718,1018,1018,1018,1018,0
20231026,200900,684319718,1018,1018,1018,1018,0
20231026,200800,684319718,1018,1018,1018,1018,0
20231026,200700,684319718,1018,1018,1018,1018,0
20231026,200600,684319718,1018,1018,1018,1018,0
20231026,200500,684319718,1018,1018,1018,1018,0
20231026,200400,684319718,1018,1018,1018,1018,9346
20231026,200300,684319718,1018,1018,1018,1018,0
20231026,200200,684319718,1018,1018,1018,1018,0
20231026,200100,684319718,1018,1018,1018,1018,0
20231026,200000,684319718,1018,1018,1018,1018,0
20231026,195900,684319718,1018,1018,1018,1018,0
20231026,195800,684319718,1018,1018,1018,1018,0
20231026,195700,684319718,1018,1018,1018,1018,0
20231026,195600,684319718,1018,1018,1018,1018,0
20231026,195500,684319718,1018,1018,1018,1018,0
20231026,195400,684319718,1018,1018,1018,1018,0
20231026,195300,684319718,1018,1018,1018,1018,0
20231026,195200,684319718,1018,1018,1018,1018,0
20231026,195100,684319718,1018,1018,1018,1018,0
20231026,195000,684319718,1018,1018,1018,1018,0
20231026,194900,684319718,1018,1018,1018,1018,0
20231026,194800,684319718,1018,1018,1018,1018,0
20231026,194700,684319718,1018,1018,1018,1018,0
20231026,194600,684319718,1018,1018,1018,1018,0
20231026,194500,684319718,1018,1018,1018,1018,0
20231026,194400,684319718,1018,1018,1018,1018,0
20231026,194300,684319718,1018,1018,1018,1018,0
20231026,194200,684319718,1018,1018,1018,1018,0
20231026,194100,684319718,1018,1018,1018,1018,0
20231026,194000,684319718,1018,1018,1018,1018,0
20231026,193900,684319718,1018,1018,1018,1018,0
20231026,193800,684319718,1018,1018,1018,1018,0
20231026,193700,684319718,1018,1018,1018,1018,0
20231026,193600,684319718,1018,1018,1018,1018,0
20231026,193500,684319718,1018,1018,1018,1018,0
20231026,193400,684319718,1018,1018,1018,1018,9346
20231026,193300,684319718,1018,1018,1018,1018,0
20231026,193200,684319718,1018,1018,1018,1018,0
20231026,193100,684319718,1018,1018,1018,1018,0
20231026,193000,684319718,1018,1018,1018,1018,0
20231026,192900,684319718,1018,1018,1018,1018,0
20231026,192800,684319718,1018,1018,1018,1018,0
20231026,192700,684319718,1018,1018,1018,1018,0
20231026,192600,684319718,1018,1018,1018,1018,0
20231026,192500,684319718,1018,1018,1018,1018,0
20231026,192400,684319718,1018,1018,1018,1018,0
20231026,192300,684319718,1018,1018,1018,1018,0
20231026,192200,684319718,1018,1018,1018,1018,0
20231026,192100,684319718,1018,1018,1018,1018,0
20231026,192000,684319718,1018,1018,1018,1018,0
20231026,191900,684319718,1018,1018,1018,1018,0
20231026,191800,684319718,1018,1018,1018,1018,0
20231026,191700,684319718,1018,1018,1018,1018,0
20231026,191600,684319718,1018,1018,1018,1018,0
20231026,191500,684319718,1018,1018,1018,1018,0
20231026,191400,684319718,1018,1018,1018,1018,0
20231026,191300,684319718,1018,1018,1018,1018,0
20231026,191200,684319718,1018,1018,1018,1018,0
20231026,191100,684319718,1018,1018,1018,1018,0
20231026,191000,684319718,1018,1018,1018,1018,0
20231026,190900,684319718,1018,1018,1018,1018,0
20231026,190800,684319718,1018,1018,1018,1018,0
20231026,190700,684319718,1018,1018,1018,1018,0
20231026,190600,684319718,1018,1018,1018,1018,0
20231026,190500,684319718,1018,1018,1018,1018,0
20231026,190400,684319718,1018,1018,1018,1018,9346
20231026,190300,684319718,1018,1018,1018,1018,0
20231026,190200,684319718,1018,1018,1018,1018,0
20231026,190100,684319718,1018,1018,1018,1018,0
20231026,190000,684319718,1018,1018,1018,1018,0
20231026,185900,684319718,1018,1018,1018,1018,0
20231026,185800,684319718,1018,1018,1018,1018,0
20231026,185700,684319718,1018,1018,1018,1018,0
20231026,185600,684319718,1018,1018,1018,1018,0
20231026,185500,684319718,1018,1018,1018,1018,0
20231026,185400,684319718,1018,1018,1018,1018,0
20231026,185300,684319718,1018,1018,1018,1018,0
20231026,185200,684319718,1018,1018,1018,1018,0
20231026,185100,684319718,1018,1018,1018,1018,0
20231026,185000,684319718,1018,1018,1018,1018,0
20231026,184900,684319718,1018,1018,1018,1018,0
20231026,184800,684319718,1018,1018,1018,1018,0
20231026,184700,684319718,1018,1018,1018,1018,0
20231026,184600,684319718,1018,1018,1018,1018,0
20231026,184500,684319718,1018,1018,1018,1018,0
20231026,184400,684319718,1018,1018,1018,1018,0
20231026,184300,684319718,1018,1018,1018,1018,0
20231026,184200,684319718,1018,1018,1018,1018,0
20231026,184100,684319718,1018,1018,1018,1018,0
20231026,184000,684319718,1018,1018,1018,1018,0
20231026,183900,684319718,1018,1018,1018,1018,0
20231026,183800,684319718,1018,1018,1018,1018,0
20231026,183700,684319718,1018,1018,1018,1018,0
20231026,183600,684319718,1018,1018,1018,1018,0
20231026,183500,684319718,1018,1018,1018,1018,0
20231026,183400,684319718,1018,1018,1018,1018,9346
20231026,183300,684319718,1018,1018,1018,1018,0
20231026,183200,684319718,1018,1018,1018,1018,0
20231026,183100,684319718,1018,1018,1018,1018,0
20231026,183000,684319718,1018,1018,1018,1018,0
20231026,182900,684319718,1018,1018,1018,1018,0
20231026,182800,684319718,1018,1018,1018,1018,0
20231026,182700,684319718,1018,1018,1018,1018,0
20231026,182600,684319718,1018,1018,1018,1018,0
20231026,182500,684319718,1018,1018,1018,1018,0
20231026,182400,684319718,1018,1018,1018,1018,0
20231026,182300,684319718,1018,1018,1018,1018,0
20231026,182200,684319718,1018,1018,1018,1018,0
20231026,182100,684319718,1018,1018,1018,1018,0
20231026,182000,684319718,1018,1018,1018,1018,0
20231026,181900,684319718,1018,1018,1018,1018,0
20231026,181800,684319718,1018,1018,1018,1018,0
20231026,181700,684319718,1018,1018,1018,1018,0
20231026,181600,684319718,1018,1018,1018,1018,0
20231026,181500,684319718,1018,1018,1018,1018,0
20231026,181400,684319718,1018,1018,1018,1018,0
20231026,181300,684319718,1018,1018,1018,1018,0
20231026,181200,684319718,1018,1018,1018,1018,0
20231026,181100,684319718,1018,1018,1018,1018,0
20231026,181000,684319718,1018,1018,1018,1018,0
20231026,180900,684319718,1018,1018,1018,1018,0
20231026,180800,684319718,1018,1018,1018,1018,0
20231026,180700,684319718,1018,1018,1018,1018,0
20231026,180600,684319718,1018,1018,1018,1018,0
20231026,180500,684319718,1018,1018,1018,1018,0
20231026,180400,684319718,1018,1018,1018,1018,9346
20231026,180300,684319718,1018,1018,1018,1018,0
20231026,180200,684319718,1018,1018,1018,1018,0
20231026,180100,684319718,1018,1018,1018,1018,0
20231026,180000,684319718,1018,1018,1018,1018,0
20231026,175900,684319718,1018,1018,1018,1018,0
20231026,175800,684319718,1018,1018,1018,1018,0
20231026,175700,684319718,1018,1018,1018,1018,0
20231026,175600,684319718,1018,1018,1018,1018,0
20231026,175500,684319718,1018,1018,1018,1018,0
20231026,175400,684319718,1018,1018,1018,1018,0
20231026,175300,684319718,1018,1018,1018,1018,0
20231026,175200,684319718,1018,1018,1018,1018,0
20231026,175100,684319718,1018,1018,1018,1018,0
20231026,175000,684319718,1018,1018,1018,1018,0
20231026,174900,684319718,1018,1018,1018,1018,0
20231026,174800,684319718,1018,1018,1018,1018,0
20231026,174700,684319718,1018,1018,1018,1018,0
20231026,174600,684319718,1018,1018,1018,1018,0
20231026,174500,684319718,1018,1018,1018,1018,0
20231026,174400,684319718,1018,1018,1018,1018,0
20231026,174300,684319718,1018,1018,1018,1018,0
20231026,174200,684319718,1018,1018,1018,1018,0
20231026,174100,684319718,1018,1018,1018,1018,0
20231026,174000,684319718,1018,1018,1018,1018,0
20231026,173900,684319718,1018,1018,1018,1018,0
20231026,173800,684319718,1018,1018,1018,1018,0
20231026,173700,684319718,1018,1018,1018,1018,0
20231026,173600,684319718,1018,1018,1018,1018,0
20231026,173500,684319718,1018,1018,1018,1018,0
20231026,173400,684319718,1018,1018,1018,1018,9346
20231026,173300,684319718,1018,1018,1018,1018,0
20231026,173200,684319718,1018,1018,1018,1018,0
20231026,173100,684319718,1018,1018,1018,1018,0
20231026,173000,684319718,1018,1018,1018,1018,0
20231026,172900,684319718,1018,1018,1018,1018,0
20231026,172800,684319718,1018,1018,1018,1018,0
20231026,172700,684319718,1018,1018,1018,1018,0
20231026,172600,684319718,1018,1018,1018,1018,0
20231026,172500,684319718,1018,1018,1018,1018,0
20231026,172400,684319718,1018,1018,1018,1018,0
20231026,172300,684319718,1018,1018,1018,1018,0
20231026,172200,684319718,1018,1018,1018,1018,0
20231026,172100,684319718,1018,1018,1018,1018,0
20231026,172000,684319718,1018,1018,1018,1018,0
20231026,171900,684319718,1018,1018,1018,1018,0
20231026,171800,684319718,1018,1018,1018,1018,0
20231026,171700,684319718,1018,1018,1018,1018,0
20231026,171600,684319718,1018,1018,1018,1018,0
20231026,171500,684319718,1018,1018,1018,1018,0
20231026,171400,684319718,1018,1018,1018,1018,0
20231026,171300,684319718,1018,1018,1018,1018,0
20231026,171200,684319718,1018,1018,1018,1018,0
20231026,171100,684319718,1018,1018,1018,1018,0
20231026,171000,684319718,1018,1018,1018,1018,0
20231026,170900,684319718,1018,1018,1018,1018,0
20231026,170800,684319718,1018,1018,1018,1018,0
20231026,170700,684319718,1018,1018,1018,1018,0
20231026,170600,684319718,1018,1018,1018,1018,0
20231026,170500,684319718,1018,1018,1018,1018,0
20231026,170400,684319718,1018,1018,1018,1018,9346
20231026,170300,684319718,1018,1018,1018,1018,0
20231026,170200,684319718,1018,1018,1018,1018,0
20231026,170100,684319718,1018,1018,1018,1018,0
20231026,170000,684319718,1018,1018,1018,1018,0
20231026,165900,684319718,1018,1018,1018,1018,0
20231026,165800,684319718,1018,1018,1018,1018,0
20231026,165700,684319718,1018,1018,1018,1018,0
20231026,165600,684319718,1018,1018,1018,1018,0
20231026,165500,684319718,1018,1018,1018,1018,0
20231026,165400,684319718,1018,1018,1018,1018,0
20231026,165300,684319718,1018,1018,1018,1018,0
20231026,165200,684319718,1018,1018,1018,1018,0
20231026,165100,684319718,1018,1018,1018,1018,0
20231026,165000,684319718,1018,1018,1018,1018,0
20231026,164900,684319718,1018,1018,1018,1018,0
20231026,164800,684319718,1018,1018,1018,1018,0
20231026,164700,684319718,1018,1018,1018,1018,0
20231026,164600,684319718,1018,1018,1018,1018,0
20231026,164500,684319718,1018,1018,1018,1018,0
20231026,164400,684319718,1018,1018,1018,1018,0
20231026,164300,684319718,1018,1018,1018,1018,0
20231026,164200,684319718,1018,1018,1018,1018,0
20231026,164100,684319718,1018,1018,1018,1018,0
20231026,164000,684319718,1018,1018,1018,1018,0
20231026,163900,684319718,1018,1018,1018,1018,0
20231026,163800,684319718,1018,1018,1018,1018,0
20231026,163700,684319718,1018,1018,1018,1018,0
20231026,163600,684319718,1018,1018,1018,1018,0
20231026,163500,684319718,1018,1018,1018,1018,0
20231026,163400,684319718,1018,1018,1018,1018,9346
20231026,163300,684319718,1018,1018,1018,1018,0
20231026,163200,684319718,1018,1018,1018,1018,0
20231026,163100,684319718,1018,1018,1018,1018,0
20231026,163000,684319718,1018,1018,1018,1018,0
20231026,162900,684319718,1018,1018,1018,1018,0
20231026,162800,684319718,1018,1018,1018,1018,0
20231026,162700,684319718,1018,1018,1018,1018,0
20231026,162600,684319718,1018,1018,1018,1018,0
20231026,162500,684319718,1018,1018,1018,1018,0
20231026,162400,684319718,1018,1018,1018,1018,0
20231026,162300,684319718,1018,1018,1018,1018,0
20231026,162200,684319718,1018,1018,1018,1018,0
20231026,162100,684319718,1018,1018,1018,1018,0
20231026,162000,684319718,1018,1018,1018,1018,0
20231026,161900,684319718,1018,1018,1018,1018,0
20231026,161800,684319718,1018,1018,1018,1018,0
20231026,161700,684319718,1018,1018,1018,1018,0
20231026,161600,684319718,1018,1018,1018,1018,0
20231026,161500,684319718,1018,1018,1018,1018,0
20231026,161400,684319718,1018,1018,1018,1018,0
20231026,161300,684319718,1018,1018,1018,1018,0
20231026,161200,684319718,1018,1018,1018,1018,0
20231026,161100,684319718,1018,1018,1018,1018,0
20231026,161000,684319718,1018,1018,1018,1018,0
20231026,160900,684319718,1018,1018,1018,1018,0
20231026,160800,684319718,1018,1018,1018,1018,0
20231026,160700,684319718,1018,1018,1018,1018,0
20231026,160600,684319718,1018,1018,1018,1018,0
20231026,160500,684319718,1018,1018,1018,1018,0
20231026,160400,684319718,1018,1018,1018,1018,9346
20231026,160300,684319718,1018,1018,1018,1018,0
20231026,160200,684319718,1018,1018,1018,1018,0
20231026,160100,684319718,1018,1018,1018,1018,0
20231026,160000,684319718,1018,1018,1018,1018,0
20231026,155900,684319718,1018,1018,1018,1018,0
20231026,155800,684319718,1018,1018,1018,1018,0
20231026,155700,684319718,1018,1018,1018,1018,0
20231026,155600,684319718,1018,1018,1018,1018,0
20231026,155500,684319718,1018,1018,1018,1018,0
20231026,155400,684319718,1018,1018,1018,1018,0
20231026,155300,684319718,1018,1018,1018,1018,0
20231026,155200,684319718,1018,1018,1018,1018,0
20231026,155100,684319718,1018,1018,1018,1018,0
20231026,155000,684319718,1018,1018,1018,1018,0
20231026,154900,684319718,1018,1018,1018,1018,0
20231026,154800,684319718,1018,1018,1018,1018,0
20231026,154700,684319718,1018,1018,1018,1018,0
20231026,154600,684319718,1018,1018,1018,1018,0
20231026,154500,684319718,1018,1018,1018,1018,0
20231026,154400,684319718,1018,1018,1018,1018,0
20231026,154300,684319718,1018,1018,1018,1018,0
20231026,154200,684319718,1018,1018,1018,1018,0
20231026,154100,684319718,1018,1018,1018,1018,0
20231026,154000,684319718,1018,1018,1018,1018,0
20231026,153900,684319718,1018,1018,1018,1018,0
20231026,153800,684319718,1018,1018,1018,1018,0
20231026,153700,684319718,1018,1018,1018,1018,0
20231026,153600,684319718,1018,1018,1018,1018,0
20231026,153500,684319718,1018,1018,1018,1018,0
20231026,153400,684319718,1018,1018,1018,1018,9346
20231026,153300,684319718,1018,1018,1018,1018,0
20231026,153200,684319718,1018,1018,1018,1018,0
20231026,153100,684319718,1018,1018,1018,1018,0
20231026,153000,684319718,1018,1018,1018,1018,9346
20231026,152900,674805490,1016,1016,1016,1016,0
20231026,152800,674805490,1016,1016,1016,1016,0
20231026,152700,674805490,1016,1016,1016,1016,0
20231026,152600,674805490,1016,1016,1016,1016,0
20231026,152500,674805490,1016,1016,1016,1016,0
20231026,152400,674805490,1016,1016,1016,1016,0
20231026,152300,674805490,1016,1016,1016,1016,0
20231026,152200,674805490,1016,1016,1016,1016,0
20231026,152100,674805490,1016,1016,1016,1016,0
20231026,152000,674805490,1016,1016,1016,1016,0
20231026,151900,674805490,1016,1017,1017,1016,2772
20231026,151800,671986371,1017,1017,1017,1017,1128
20231026,151700,670839195,1019,1018,1019,1018,22
20231026,151600,670816778,1016,1017,1019,1016,151
20231026,151500,670662965,1016,1018,1018,1016,195
20231026,151400,670464657,1017,1017,1017,1017,13
20231026,151300,670451436,1017,1018,1018,1017,1560
20231026,151200,668864906,1018,1018,1018,1018,23
20231026,151100,668841492,1018,1018,1018,1017,1701
20231026,151000,667110974,1018,1017,1018,1017,6701
20231026,150900,660296043,1018,1017,1018,1017,286
20231026,150800,660005072,1017,1017,1018,1017,2638
20231026,150700,657322216,1017,1018,1018,1017,1102
20231026,150600,656201280,1018,1017,1018,1017,118
20231026,150500,656081205,1017,1017,1017,1017,1000
20231026,150400,655064205,1018,1018,1018,1018,44
20231026,150300,655019413,1017,1017,1017,1017,0
20231026,150200,655019413,1017,1017,1017,1017,0
20231026,150100,655019413,1017,1019,1019,1017,817
20231026,150000,654187891,1018,1018,1018,1018,0
20231026,145900,654187891,1018,1018,1018,1018,753
20231026,145800,653421337,1018,1017,1018,1017,3552
20231026,145700,649808918,1016,1016,1016,1016,3
20231026,145600,649805870,1016,1017,1017,1016,105
20231026,145500,649699184,1018,1017,1018,1016,14015
20231026,145400,635445858,1017,1016,1017,1016,2255
20231026,145300,633154125,1016,1017,1017,1016,6687
20231026,145200,626353546,1017,1018,1018,1017,5563
20231026,145100,620695704,1018,1018,1018,1018,1047
20231026,145000,619629858,1018,1017,1018,1017,3
20231026,144900,619626805,1018,1017,1019,1017,4451
20231026,144800,615100065,1017,1017,1017,1017,560
20231026,144700,614530545,1017,1017,1017,1017,0
20231026,144600,614530545,1017,1017,1017,1017,534
20231026,144500,613987467,1017,1017,1017,1017,122
20231026,144400,613863393,1017,1018,1019,1017,14176
20231026,144300,599441399,1018,1018,1018,1018,1874
20231026,144200,597533667,1018,1019,1019,1018,4863
20231026,144100,592581270,1018,1018,1018,1018,0
20231026,144000,592581270,1018,1018,1018,1018,0
20231026,143900,592581270,1018,1018,1018,1018,678
20231026,143800,591891066,1018,1018,1018,1018,101
20231026,143700,591788248,1018,1018,1018,1018,225
20231026,143600,591559198,1018,1018,1018,1018,56
20231026,143500,591502190,1017,1017,1017,1017,893
20231026,143400,590594009,1017,1017,1017,1017,84
20231026,143300,590508581,1017,1017,1017,1017,3
20231026,143200,590505530,1017,1017,1017,1017,1
20231026,143100,590504513,1017,1016,1017,1016,703
20231026,143000,589790254,1015,1016,1016,1015,6812
20231026,142900,582869277,1016,1017,1017,1016,802
20231026,142800,582053811,1016,1016,1016,1016,140
20231026,142700,581911571,1016,1016,1016,1016,8
20231026,142600,581903443,1018,1018,1018,1017,242
20231026,142500,581657202,1017,1017,1018,1016,103
20231026,142400,581552510,1016,1016,1016,1016,432
20231026,142300,581113598,1016,1015,1016,1015,1465
20231026,142200,579626594,1016,1017,1017,1016,3757
20231026,142100,575809234,1017,1017,1017,1017,92
20231026,142000,575715670,1016,1016,1016,1016,4
20231026,141900,575711606,1016,1017,1017,1016,2571
20231026,141800,573097875,1017,1017,1017,1017,20
20231026,141700,573077535,1017,1018,1018,1017,1612
20231026,141600,571437631,1018,1018,1018,1018,341
20231026,141500,571090493,1018,1018,1018,1018,382
20231026,141400,570701617,1017,1017,1017,1017,0
20231026,141300,570701617,1017,1017,1017,1017,0
20231026,141200,570701617,1017,1017,1017,1017,0
20231026,141100,570701617,1017,1018,1018,1017,1000
20231026,141000,569684608,1018,1018,1018,1018,102
20231026,140900,569580772,1019,1019,1019,1019,100
20231026,140800,569478872,1019,1019,1019,1019,2022
20231026,140700,567418454,1020,1017,1020,1017,1150
20231026,140600,566246330,1017,1017,1017,1017,552
20231026,140500,565684946,1017,1016,1017,1016,718
20231026,140400,564954741,1016,1016,1016,1016,1248
20231026,140300,563686773,1017,1017,1017,1017,324
20231026,140200,563357265,1018,1018,1018,1018,310
20231026,140100,563041685,1018,1019,1019,1018,138
20231026,140000,562901181,1019,1019,1019,1019,6
20231026,135900,562895067,1019,1018,1019,1018,4730
20231026,135800,558078981,1018,1017,1018,1017,759
20231026,135700,557306811,1017,1017,1017,1017,204
20231026,135600,557099343,1017,1016,1018,1016,4070
20231026,135500,552959004,1015,1015,1015,1014,631
20231026,135400,552318563,1015,1015,1015,1015,489
20231026,135300,551822228,1015,1016,1016,1015,6060
20231026,135200,545670243,1017,1016,1017,1016,2688
20231026,135100,542938265,1017,1018,1018,1016,32158
20231026,135000,510234971,1018,1018,1018,1017,8286
20231026,134900,501799824,1018,1019,1019,1018,1708
20231026,134800,500061068,1019,1019,1019,1019,70
20231026,134700,499989738,1019,1018,1019,1018,8
20231026,134600,499981592,1018,1019,1019,1018,1128
20231026,134500,498833264,1019,1019,1019,1018,5366
20231026,134400,493368310,1019,1018,1019,1018,3010
20231026,134300,490304120,1019,1019,1019,1019,1601
20231026,134200,488672701,1019,1019,1020,1019,2779
20231026,134100,485840892,1020,1020,1020,1020,0
20231026,134000,485840892,1020,1020,1020,1020,62
20231026,133900,485777652,1022,1020,1022,1020,2676
20231026,133800,483043012,1021,1021,1021,1021,3
20231026,133700,483039949,1021,1021,1021,1021,259
20231026,133600,482775510,1021,1021,1021,1021,8
20231026,133500,482767342,1021,1021,1021,1021,300
20231026,133400,482461042,1021,1021,1021,1021,0
20231026,133300,482461042,1021,1021,1021,1021,0
20231026,133200,482461042,1021,1021,1021,1021,20
20231026,133100,482440622,1019,1020,1020,1019,5295
20231026,133000,477044502,1020,1020,1020,1020,0
20231026,132900,477044502,1020,1020,1020,1020,501
20231026,132800,476533482,1020,1020,1020,1020,1
20231026,132700,476532462,1021,1021,1021,1021,0
20231026,132600,476532462,1021,1020,1021,1020,1962
20231026,132500,474531212,1020,1021,1021,1020,85
20231026,132400,474444442,1021,1022,1022,1021,61
20231026,132300,474382160,1020,1020,1020,1020,0
20231026,132200,474382160,1020,1020,1020,1020,0
20231026,132100,474382160,1020,1020,1020,1020,20000
20231026,132000,453982160,1020,1022,1022,1020,3000
20231026,131900,450919109,1022,1022,1022,1022,1
20231026,131800,450918087,1021,1021,1021,1021,100
20231026,131700,450815987,1021,1021,1021,1021,0
20231026,131600,450815987,1021,1021,1023,1021,375
20231026,131500,450432772,1021,1021,1021,1021,0
20231026,131400,450432772,1021,1021,1021,1021,2
20231026,131300,450430730,1022,1022,1022,1022,72
20231026,131200,450357146,1022,1022,1022,1022,696
20231026,131100,449645834,1022,1023,1023,1022,5582
20231026,131000,443940922,1023,1023,1023,1023,3343
20231026,130900,440521033,1023,1023,1023,1023,10
20231026,130800,440510803,1023,1023,1023,1023,0
20231026,130700,440510803,1023,1023,1023,1022,273
20231026,130600,440231765,1023,1023,1023,1023,114
20231026,130500,440115143,1023,1023,1023,1023,506
20231026,130400,439597505,1023,1023,1023,1023,895
20231026,130300,438681920,1023,1023,1023,1023,1
20231026,130200,438680897,1023,1023,1023,1023,180
20231026,130100,438496757,1023,1023,1023,1023,1
20231026,130000,438495734,1023,1023,1023,1022,1320
20231026,125900,437145674,1022,1022,1022,1022,0
20231026,125800,437145674,1022,1023,1023,1022,31
20231026,125700,437113971,1023,1023,1023,1023,60
20231026,125600,437052591,1023,1022,1023,1022,17
20231026,125500,437035207,1022,1022,1022,1022,99
20231026,125400,436934029,1022,1021,1022,1021,852
20231026,125300,436064097,1021,1022,1022,1021,21
20231026,125200,436042636,1021,1021,1021,1021,1
20231026,125100,436041615,1022,1022,1022,1022,1
20231026,125000,436040593,1022,1022,1022,1022,89
20231026,124900,435949635,1023,1023,1023,1023,0
20231026,124800,435949635,1023,1023,1023,1023,0
20231026,124700,435949635,1023,1023,1023,1023,16
20231026,124600,435933267,1023,1023,1023,1023,500
20231026,124500,435421767,1022,1023,1023,1022,973
20231026,124400,434427351,1023,1023,1023,1023,101
20231026,124300,434324028,1023,1023,1023,1023,0
20231026,124200,434324028,1023,1024,1024,1023,1433
20231026,124100,432858056,1024,1024,1024,1024,105
20231026,124000,432750536,1024,1022,1024,1022,4070
20231026,123900,428587379,1022,1021,1022,1021,61
20231026,123800,428525097,1021,1021,1021,1021,32
20231026,123700,428492425,1021,1020,1021,1020,5222
20231026,123600,423165784,1020,1020,1020,1020,8
20231026,123500,423157624,1019,1020,1020,1019,463
20231026,123400,422685823,1020,1021,1022,1019,14045
20231026,123300,408363304,1022,1021,1022,1021,1384
20231026,123200,406950239,1020,1020,1020,1020,0
20231026,123100,406950239,1020,1020,1020,1020,1
20231026,123000,406949219,1018,1020,1020,1018,187
20231026,122900,406758645,1018,1018,1018,1018,0
20231026,122800,406758645,1018,1018,1018,1018,0
20231026,122700,406758645,1018,1018,1018,1018,0
20231026,122600,406758645,1018,1019,1019,1018,8000
20231026,122500,398613097,1021,1021,1021,1021,1
20231026,122400,398612076,1021,1021,1021,1021,6411
20231026,122300,392066445,1019,1021,1021,1019,742
20231026,122200,391309947,1018,1018,1019,1018,944
20231026,122100,390348945,1018,1018,1018,1018,5023
20231026,122000,385235531,1018,1018,1018,1018,917
20231026,121900,384302025,1018,1018,1018,1018,4067
20231026,121800,380161819,1018,1019,1019,1018,7617
20231026,121700,372405805,1020,1020,1020,1020,10
20231026,121600,372395605,1019,1020,1020,1019,1096
20231026,121500,371278673,1020,1020,1020,1020,0
20231026,121400,371278673,1020,1023,1023,1020,64
20231026,121300,371213261,1020,1020,1020,1020,74
20231026,121200,371137781,1023,1023,1023,1023,10
20231026,121100,371127551,1023,1023,1023,1023,0
20231026,121000,371127551,1023,1020,1023,1020,46
20231026,120900,371080496,1019,1019,1019,1019,1
20231026,120800,371079477,1019,1020,1020,1019,1670
20231026,120700,369376327,1025,1025,1025,1025,0
20231026,120600,369376327,1025,1020,1025,1020,598
20231026,120500,368766352,1020,1020,1020,1020,0
20231026,120400,368766352,1020,1020,1020,1020,1204
20231026,120300,367538272,1020,1020,1020,1020,1
20231026,120200,367537252,1020,1020,1020,1020,1
20231026,120100,367536232,1020,1020,1020,1020,83
20231026,120000,367451572,1020,1020,1020,1020,1
20231026,115900,367450552,1020,1019,1020,1019,165
20231026,115800,367282312,1019,1020,1020,1019,9139
20231026,115700,357965532,1019,1020,1020,1019,71
20231026,115600,357893180,1020,1022,1022,1020,6654
20231026,115500,351106095,1024,1024,1024,1024,11
20231026,115400,351094831,1025,1025,1025,1025,3
20231026,115300,351091756,1025,1021,1025,1021,912
20231026,115200,350160596,1022,1025,1025,1022,185
20231026,115100,349971496,1025,1025,1025,1025,0
20231026,115000,349971496,1025,1025,1025,1025,2
20231026,114900,349969446,1022,1023,1023,1022,251
20231026,114800,349712913,1026,1026,1026,1026,861
20231026,114700,348829527,1026,1026,1027,1025,2095
20231026,114600,346680008,1026,1025,1026,1025,761
20231026,114500,345899583,1024,1024,1024,1024,211
20231026,114400,345683519,1021,1019,1021,1019,595
20231026,114300,345077212,1019,1018,1019,1018,2130
20231026,114200,342908372,1019,1020,1021,1018,10525
20231026,114100,332188415,1020,1020,1020,1020,3
20231026,114000,332185355,1019,1020,1020,1019,1004
20231026,113900,331162278,1020,1019,1021,1019,3080
20231026,113800,328023160,1021,1020,1021,1020,813
20231026,113700,327193898,1020,1021,1021,1020,515
20231026,113600,326668583,1021,1020,1021,1020,4186
20231026,113500,322398861,1021,1022,1022,1021,5469
20231026,113400,316813133,1022,1022,1022,1022,0
20231026,113300,316813133,1022,1022,1022,1022,1
20231026,113200,316812111,1022,1023,1023,1022,3778
20231026,113100,312950725,1022,1026,1026,1022,1328
20231026,113000,311593504,1026,1027,1027,1026,4
20231026,112900,311589399,1027,1027,1027,1027,48
20231026,112800,311540103,1027,1027,1027,1027,1
20231026,112700,311539076,1027,1026,1027,1026,5002
20231026,112600,306407023,1026,1026,1026,1026,4002
20231026,112500,302300971,1026,1022,1026,1022,4153
20231026,112400,298048595,1022,1021,1024,1021,6160
20231026,112300,291753125,1022,1021,1023,1021,2419
20231026,112200,289283204,1022,1024,1024,1022,7091
20231026,112100,282031350,1025,1026,1026,1024,9787
20231026,112000,272004474,1026,1026,1026,1026,500
20231026,111900,271491474,1026,1025,1026,1025,1100
20231026,111800,270362974,1025,1026,1026,1025,1645
20231026,111700,268676645,1027,1027,1027,1027,599
20231026,111600,268061472,1025,1027,1027,1025,14
20231026,111500,268047118,1026,1025,1026,1025,286
20231026,111400,267753965,1025,1026,1026,1025,1471
20231026,111300,266246180,1026,1025,1028,1025,8733
20231026,111200,257294688,1026,1028,1028,1025,25027
20231026,111100,231598150,1028,1030,1030,1028,3657
20231026,111000,227836604,1030,1030,1030,1030,50
20231026,110900,227785104,1031,1030,1031,1030,2
20231026,110800,227783043,1030,1031,1031,1030,23
20231026,110700,227759333,1030,1030,1030,1030,17
20231026,110600,227741823,1030,1030,1030,1030,55
20231026,110500,227685173,1030,1030,1030,1030,6
20231026,110400,227678993,1029,1029,1029,1029,0
20231026,110300,227678993,1029,1029,1029,1029,33
20231026,110200,227645036,1029,1029,1029,1029,51
20231026,110100,227592557,1029,1029,1029,1029,873
20231026,110000,226694240,1029,1029,1030,1029,526
20231026,105900,226152486,1029,1029,1030,1029,68
20231026,105800,226082513,1029,1029,1029,1029,597
20231026,105700,225468200,1029,1029,1029,1029,122
20231026,105600,225342662,1029,1029,1030,1029,1945
20231026,105500,223340757,1030,1031,1031,1030,1385
20231026,105400,221913699,1033,1034,1034,1031,25
20231026,105300,221887894,1032,1032,1032,1032,134
20231026,105200,221749606,1033,1033,1033,1033,236
20231026,105100,221505818,1033,1034,1034,1033,283
20231026,105000,221213198,1034,1034,1034,1034,20
20231026,104900,221192518,1034,1034,1034,1034,101
20231026,104800,221088084,1034,1034,1034,1034,20
20231026,104700,221067404,1034,1036,1036,1034,10327
20231026,104600,210371425,1036,1036,1036,1036,1
20231026,104500,210370389,1037,1037,1037,1037,0
20231026,104400,210370389,1037,1037,1037,1037,10
20231026,104300,210360019,1034,1034,1034,1034,0
20231026,104200,210360019,1034,1034,1034,1034,0
20231026,104100,210360019,1034,1034,1035,1034,74
20231026,104000,210283501,1034,1034,1034,1034,1
20231026,103900,210282467,1034,1034,1034,1034,39
20231026,103800,210242141,1032,1032,1032,1032,0
20231026,103700,210242141,1032,1032,1032,1032,0
20231026,103600,210242141,1032,1032,1032,1032,0
20231026,103500,210242141,1032,1032,1032,1032,0
20231026,103400,210242141,1032,1036,1036,1032,1962
20231026,103300,208213388,1033,1032,1033,1032,185
20231026,103200,208022384,1032,1032,1032,1032,36
20231026,103100,207985232,1033,1033,1033,1033,0
20231026,103000,207985232,1033,1033,1033,1033,998
20231026,102900,206954298,1033,1032,1033,1032,530
20231026,102800,206407308,1033,1033,1033,1033,6
20231026,102700,206401110,1033,1033,1033,1031,1729
20231026,102600,204617371,1033,1033,1033,1033,34
20231026,102500,204582249,1032,1033,1033,1032,94
20231026,102400,204485148,1032,1032,1032,1032,998
20231026,102300,203455212,1032,1032,1032,1032,1
20231026,102200,203454180,1030,1030,1030,1030,0
20231026,102100,203454180,1030,1031,1031,1030,100
20231026,102000,203351092,1031,1031,1031,1031,14
20231026,101900,203336658,1031,1031,1031,1031,4
20231026,101800,203332534,1031,1030,1032,1030,289
20231026,101700,203034662,1031,1030,1031,1030,1406
20231026,101600,201586479,1030,1030,1030,1030,1006
20231026,101500,200550299,1031,1031,1031,1030,18
20231026,101400,200531744,1031,1030,1031,1030,715
20231026,101300,199795193,1030,1030,1031,1030,1575
20231026,101200,198172942,1030,1029,1030,1029,315
20231026,101100,197848707,1030,1030,1030,1030,1100
20231026,101000,196715707,1028,1028,1028,1028,320
20231026,100900,196386747,1028,1028,1028,1028,0
20231026,100800,196386747,1028,1027,1028,1026,1182
20231026,100700,195172777,1027,1027,1028,1027,3251
20231026,100600,191833899,1028,1029,1029,1028,1823
20231026,100500,189959755,1029,1028,1029,1028,581
20231026,100400,189362479,1029,1031,1031,1029,112
20231026,100300,189247210,1031,1030,1031,1029,568
20231026,100200,188662668,1031,1030,1031,1030,204
20231026,100100,188452348,1030,1030,1030,1030,101
20231026,100000,188348318,1030,1030,1030,1030,20
20231026,095900,188327718,1031,1031,1031,1031,20
20231026,095800,188307098,1031,1033,1033,1031,10011
20231026,095700,177985707,1031,1029,1031,1029,130
20231026,095600,177851879,1029,1031,1031,1029,683
20231026,095500,177148530,1032,1033,1033,1032,4
20231026,095400,177144399,1033,1033,1033,1033,126
20231026,095300,177014241,1033,1033,1033,1033,299
20231026,095200,176705374,1033,1034,1034,1033,22
20231026,095100,176682627,1029,1029,1029,1029,24
20231026,095000,176657931,1028,1034,1034,1028,510
20231026,094900,176133591,1028,1029,1029,1028,1006
20231026,094800,175098873,1028,1030,1031,1028,543
20231026,094700,174540123,1030,1034,1034,1030,1836
20231026,094600,172642420,1034,1034,1034,1033,545
20231026,094500,172078924,1035,1037,1037,1035,813
20231026,094400,171237460,1037,1037,1037,1037,28
20231026,094300,171208424,1035,1035,1035,1035,20
20231026,094200,171187724,1035,1033,1035,1033,1069
20231026,094100,170082382,1033,1033,1033,1033,1
20231026,094000,170081349,1027,1028,1028,1027,56874
20231026,093900,111617589,1026,1028,1029,1026,1050
20231026,093800,110538224,1024,1027,1027,1024,3658
20231026,093700,106788314,1029,1028,1029,1026,3950
20231026,093600,102731662,1029,1030,1031,1029,1825
20231026,093500,100851503,1031,1028,1031,1028,1304
20231026,093400,99510255,1029,1032,1034,1028,7958
20231026,093300,91310841,1032,1037,1038,1032,10079
20231026,093200,80889010,1039,1040,1040,1037,1079
20231026,093100,79769975,1040,1038,1040,1037,226
20231026,093000,79535520,1040,1040,1040,1040,26
20231026,092900,79508480,1038,1041,1043,1038,9295
20231026,092800,69842941,1041,1043,1043,1041,164
20231026,092700,69672095,1042,1039,1042,1039,2287
20231026,092600,67293840,1039,1037,1039,1037,3250
20231026,092500,63917180,1037,1037,1037,1037,1287
20231026,092400,62582561,1037,1039,1039,1037,1014
20231026,092300,61530217,1038,1038,1038,1038,50
20231026,092200,61478317,1038,1039,1039,1038,95
20231026,092100,61379619,1039,1039,1039,1039,7
20231026,092000,61372346,1038,1038,1038,1038,1077
20231026,091900,60254420,1038,1039,1039,1038,47
20231026,091800,60205610,1039,1038,1039,1038,1559
20231026,091700,58585891,1039,1039,1039,1039,682
20231026,091600,57877293,1039,1039,1039,1039,969
20231026,091500,56870502,1039,1036,1039,1036,864
20231026,091400,55974711,1035,1035,1036,1034,1744
20231026,091300,54169386,1034,1039,1040,1034,13708
20231026,091200,39930578,1040,1042,1042,1039,2715
20231026,091100,37108764,1040,1041,1042,1040,4391
20231026,091000,32536632,1041,1042,1043,1041,1475
20231026,090900,30998853,1040,1042,1042,1040,743
20231026,090800,30225466,1042,1042,1043,1042,303
20231026,090700,29909691,1044,1044,1044,1044,2227
20231026,090600,27584703,1039,1040,1040,1039,505
20231026,090500,27060003,1039,1043,1043,1039,834
20231026,090400,26193453,1046,1049,1050,1039,860
20231026,090300,25295809,1050,1047,1050,1038,2892
20231026,090200,22262855,1038,1038,1038,1038,343
20231026,090100,21906821,1038,1031,1038,1031,5750
20231026,090000,15941289,1038,1038,1038,1030,15252