stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190300,1422696105,1659,1659,1659,1659,22393
20231024,190200,1422696105,1659,1659,1659,1659,0
20231024,190100,1422696105,1659,1659,1659,1659,0
20231024,190000,1422696105,1659,1659,1659,1659,0
20231024,185900,1422696105,1659,1659,1659,1659,0
20231024,185800,1422696105,1659,1659,1659,1659,0
20231024,185700,1422696105,1659,1659,1659,1659,0
20231024,185600,1422696105,1659,1659,1659,1659,0
20231024,185500,1422696105,1659,1659,1659,1659,0
20231024,185400,1422696105,1659,1659,1659,1659,0
20231024,185300,1422696105,1659,1659,1659,1659,0
20231024,185200,1422696105,1659,1659,1659,1659,0
20231024,185100,1422696105,1659,1659,1659,1659,0
20231024,185000,1422696105,1659,1659,1659,1659,0
20231024,184900,1422696105,1659,1659,1659,1659,0
20231024,184800,1422696105,1659,1659,1659,1659,0
20231024,184700,1422696105,1659,1659,1659,1659,0
20231024,184600,1422696105,1659,1659,1659,1659,0
20231024,184500,1422696105,1659,1659,1659,1659,0
20231024,184400,1422696105,1659,1659,1659,1659,0
20231024,184300,1422696105,1659,1659,1659,1659,0
20231024,184200,1422696105,1659,1659,1659,1659,0
20231024,184100,1422696105,1659,1659,1659,1659,0
20231024,184000,1422696105,1659,1659,1659,1659,0
20231024,183900,1422696105,1659,1659,1659,1659,0
20231024,183800,1422696105,1659,1659,1659,1659,0
20231024,183700,1422696105,1659,1659,1659,1659,0
20231024,183600,1422696105,1659,1659,1659,1659,0
20231024,183500,1422696105,1659,1659,1659,1659,0
20231024,183400,1422696105,1659,1659,1659,1659,0
20231024,183300,1422696105,1659,1659,1659,1659,22393
20231024,183200,1422696105,1659,1659,1659,1659,0
20231024,183100,1422696105,1659,1659,1659,1659,0
20231024,183000,1422696105,1659,1659,1659,1659,0
20231024,182900,1422696105,1659,1659,1659,1659,0
20231024,182800,1422696105,1659,1659,1659,1659,0
20231024,182700,1422696105,1659,1659,1659,1659,0
20231024,182600,1422696105,1659,1659,1659,1659,0
20231024,182500,1422696105,1659,1659,1659,1659,0
20231024,182400,1422696105,1659,1659,1659,1659,0
20231024,182300,1422696105,1659,1659,1659,1659,0
20231024,182200,1422696105,1659,1659,1659,1659,0
20231024,182100,1422696105,1659,1659,1659,1659,0
20231024,182000,1422696105,1659,1659,1659,1659,0
20231024,181900,1422696105,1659,1659,1659,1659,0
20231024,181800,1422696105,1659,1659,1659,1659,0
20231024,181700,1422696105,1659,1659,1659,1659,0
20231024,181600,1422696105,1659,1659,1659,1659,0
20231024,181500,1422696105,1659,1659,1659,1659,0
20231024,181400,1422696105,1659,1659,1659,1659,0
20231024,181300,1422696105,1659,1659,1659,1659,0
20231024,181200,1422696105,1659,1659,1659,1659,0
20231024,181100,1422696105,1659,1659,1659,1659,0
20231024,181000,1422696105,1659,1659,1659,1659,0
20231024,180900,1422696105,1659,1659,1659,1659,0
20231024,180800,1422696105,1659,1659,1659,1659,0
20231024,180700,1422696105,1659,1659,1659,1659,0
20231024,180600,1422696105,1659,1659,1659,1659,0
20231024,180500,1422696105,1659,1659,1659,1659,0
20231024,180400,1422696105,1659,1659,1659,1659,0
20231024,180300,1422696105,1659,1659,1659,1659,22393
20231024,180200,1422696105,1659,1659,1659,1659,0
20231024,180100,1422696105,1659,1659,1659,1659,0
20231024,180000,1422696105,1659,1659,1659,1659,0
20231024,175900,1422696105,1659,1659,1659,1659,0
20231024,175800,1422696105,1659,1659,1659,1659,0
20231024,175700,1422696105,1659,1659,1659,1659,0
20231024,175600,1422696105,1659,1659,1659,1659,0
20231024,175500,1422696105,1659,1659,1659,1659,0
20231024,175400,1422696105,1659,1659,1659,1659,0
20231024,175300,1422696105,1659,1659,1659,1659,0
20231024,175200,1422696105,1659,1659,1659,1659,0
20231024,175100,1422696105,1659,1659,1659,1659,0
20231024,175000,1422696105,1659,1659,1659,1659,0
20231024,174900,1422696105,1659,1659,1659,1659,0
20231024,174800,1422696105,1659,1659,1659,1659,0
20231024,174700,1422696105,1659,1659,1659,1659,0
20231024,174600,1422696105,1659,1659,1659,1659,0
20231024,174500,1422696105,1659,1659,1659,1659,0
20231024,174400,1422696105,1659,1659,1659,1659,0
20231024,174300,1422696105,1659,1659,1659,1659,0
20231024,174200,1422696105,1659,1659,1659,1659,0
20231024,174100,1422696105,1659,1659,1659,1659,0
20231024,174000,1422696105,1659,1659,1659,1659,0
20231024,173900,1422696105,1659,1659,1659,1659,0
20231024,173800,1422696105,1659,1659,1659,1659,0
20231024,173700,1422696105,1659,1659,1659,1659,0
20231024,173600,1422696105,1659,1659,1659,1659,0
20231024,173500,1422696105,1659,1659,1659,1659,0
20231024,173400,1422696105,1659,1659,1659,1659,0
20231024,173300,1422696105,1659,1659,1659,1659,22393
20231024,173200,1422696105,1659,1659,1659,1659,0
20231024,173100,1422696105,1659,1659,1659,1659,0
20231024,173000,1422696105,1659,1659,1659,1659,0
20231024,172900,1422696105,1659,1659,1659,1659,0
20231024,172800,1422696105,1659,1659,1659,1659,0
20231024,172700,1422696105,1659,1659,1659,1659,0
20231024,172600,1422696105,1659,1659,1659,1659,0
20231024,172500,1422696105,1659,1659,1659,1659,0
20231024,172400,1422696105,1659,1659,1659,1659,0
20231024,172300,1422696105,1659,1659,1659,1659,0
20231024,172200,1422696105,1659,1659,1659,1659,0
20231024,172100,1422696105,1659,1659,1659,1659,0
20231024,172000,1422696105,1659,1659,1659,1659,0
20231024,171900,1422696105,1659,1659,1659,1659,0
20231024,171800,1422696105,1659,1659,1659,1659,0
20231024,171700,1422696105,1659,1659,1659,1659,0
20231024,171600,1422696105,1659,1659,1659,1659,0
20231024,171500,1422696105,1659,1659,1659,1659,0
20231024,171400,1422696105,1659,1659,1659,1659,0
20231024,171300,1422696105,1659,1659,1659,1659,0
20231024,171200,1422696105,1659,1659,1659,1659,0
20231024,171100,1422696105,1659,1659,1659,1659,0
20231024,171000,1422696105,1659,1659,1659,1659,0
20231024,170900,1422696105,1659,1659,1659,1659,0
20231024,170800,1422696105,1659,1659,1659,1659,0
20231024,170700,1422696105,1659,1659,1659,1659,0
20231024,170600,1422696105,1659,1659,1659,1659,0
20231024,170500,1422696105,1659,1659,1659,1659,0
20231024,170400,1422696105,1659,1659,1659,1659,0
20231024,170300,1422696105,1659,1659,1659,1659,22393
20231024,170200,1422696105,1659,1659,1659,1659,0
20231024,170100,1422696105,1659,1659,1659,1659,0
20231024,170000,1422696105,1659,1659,1659,1659,0
20231024,165900,1422696105,1659,1659,1659,1659,0
20231024,165800,1422696105,1659,1659,1659,1659,0
20231024,165700,1422696105,1659,1659,1659,1659,0
20231024,165600,1422696105,1659,1659,1659,1659,0
20231024,165500,1422696105,1659,1659,1659,1659,0
20231024,165400,1422696105,1659,1659,1659,1659,0
20231024,165300,1422696105,1659,1659,1659,1659,0
20231024,165200,1422696105,1659,1659,1659,1659,0
20231024,165100,1422696105,1659,1659,1659,1659,0
20231024,165000,1422696105,1659,1659,1659,1659,0
20231024,164900,1422696105,1659,1659,1659,1659,0
20231024,164800,1422696105,1659,1659,1659,1659,0
20231024,164700,1422696105,1659,1659,1659,1659,0
20231024,164600,1422696105,1659,1659,1659,1659,0
20231024,164500,1422696105,1659,1659,1659,1659,0
20231024,164400,1422696105,1659,1659,1659,1659,0
20231024,164300,1422696105,1659,1659,1659,1659,0
20231024,164200,1422696105,1659,1659,1659,1659,0
20231024,164100,1422696105,1659,1659,1659,1659,0
20231024,164000,1422696105,1659,1659,1659,1659,0
20231024,163900,1422696105,1659,1659,1659,1659,0
20231024,163800,1422696105,1659,1659,1659,1659,0
20231024,163700,1422696105,1659,1659,1659,1659,0
20231024,163600,1422696105,1659,1659,1659,1659,0
20231024,163500,1422696105,1659,1659,1659,1659,0
20231024,163400,1422696105,1659,1659,1659,1659,0
20231024,163300,1422696105,1659,1659,1659,1659,22393
20231024,163200,1422696105,1659,1659,1659,1659,0
20231024,163100,1422696105,1659,1659,1659,1659,0
20231024,163000,1422696105,1659,1659,1659,1659,0
20231024,162900,1422696105,1659,1659,1659,1659,0
20231024,162800,1422696105,1659,1659,1659,1659,0
20231024,162700,1422696105,1659,1659,1659,1659,0
20231024,162600,1422696105,1659,1659,1659,1659,0
20231024,162500,1422696105,1659,1659,1659,1659,0
20231024,162400,1422696105,1659,1659,1659,1659,0
20231024,162300,1422696105,1659,1659,1659,1659,0
20231024,162200,1422696105,1659,1659,1659,1659,0
20231024,162100,1422696105,1659,1659,1659,1659,0
20231024,162000,1422696105,1659,1659,1659,1659,0
20231024,161900,1422696105,1659,1659,1659,1659,0
20231024,161800,1422696105,1659,1659,1659,1659,0
20231024,161700,1422696105,1659,1659,1659,1659,0
20231024,161600,1422696105,1659,1659,1659,1659,0
20231024,161500,1422696105,1659,1659,1659,1659,0
20231024,161400,1422696105,1659,1659,1659,1659,0
20231024,161300,1422696105,1659,1659,1659,1659,0
20231024,161200,1422696105,1659,1659,1659,1659,0
20231024,161100,1422696105,1659,1659,1659,1659,0
20231024,161000,1422696105,1659,1659,1659,1659,0
20231024,160900,1422696105,1659,1659,1659,1659,0
20231024,160800,1422696105,1659,1659,1659,1659,0
20231024,160700,1422696105,1659,1659,1659,1659,0
20231024,160600,1422696105,1659,1659,1659,1659,0
20231024,160500,1422696105,1659,1659,1659,1659,0
20231024,160400,1422696105,1659,1659,1659,1659,0
20231024,160300,1422696105,1659,1659,1659,1659,22393
20231024,160200,1422696105,1659,1659,1659,1659,0
20231024,160100,1422696105,1659,1659,1659,1659,0
20231024,160000,1422696105,1659,1659,1659,1659,0
20231024,155900,1422696105,1659,1659,1659,1659,0
20231024,155800,1422696105,1659,1659,1659,1659,0
20231024,155700,1422696105,1659,1659,1659,1659,0
20231024,155600,1422696105,1659,1659,1659,1659,0
20231024,155500,1422696105,1659,1659,1659,1659,0
20231024,155400,1422696105,1659,1659,1659,1659,0
20231024,155300,1422696105,1659,1659,1659,1659,0
20231024,155200,1422696105,1659,1659,1659,1659,0
20231024,155100,1422696105,1659,1659,1659,1659,0
20231024,155000,1422696105,1659,1659,1659,1659,0
20231024,154900,1422696105,1659,1659,1659,1659,0
20231024,154800,1422696105,1659,1659,1659,1659,0
20231024,154700,1422696105,1659,1659,1659,1659,0
20231024,154600,1422696105,1659,1659,1659,1659,0
20231024,154500,1422696105,1659,1659,1659,1659,0
20231024,154400,1422696105,1659,1659,1659,1659,0
20231024,154300,1422696105,1659,1659,1659,1659,0
20231024,154200,1422696105,1659,1659,1659,1659,0
20231024,154100,1422696105,1659,1659,1659,1659,0
20231024,154000,1422696105,1659,1659,1659,1659,0
20231024,153900,1422696105,1659,1659,1659,1659,0
20231024,153800,1422696105,1659,1659,1659,1659,0
20231024,153700,1422696105,1659,1659,1659,1659,0
20231024,153600,1422696105,1659,1659,1659,1659,0
20231024,153500,1422696105,1659,1659,1659,1659,0
20231024,153400,1422696105,1659,1659,1659,1659,0
20231024,153300,1422696105,1659,1659,1659,1659,22393
20231024,153200,1422696105,1659,1659,1659,1659,0
20231024,153100,1422696105,1659,1659,1659,1659,0
20231024,153000,1422696105,1659,1659,1659,1659,22393
20231024,152900,1385546118,1658,1658,1658,1658,0
20231024,152800,1385546118,1658,1658,1658,1658,0
20231024,152700,1385546118,1658,1658,1658,1658,0
20231024,152600,1385546118,1658,1658,1658,1658,0
20231024,152500,1385546118,1658,1658,1658,1658,0
20231024,152400,1385546118,1658,1658,1658,1658,0
20231024,152300,1385546118,1658,1658,1658,1658,0
20231024,152200,1385546118,1658,1658,1658,1658,0
20231024,152100,1385546118,1658,1658,1658,1658,0
20231024,152000,1385546118,1658,1658,1658,1658,0
20231024,151900,1385546118,1658,1656,1659,1655,7059
20231024,151800,1373855379,1658,1659,1659,1656,3085
20231024,151700,1368743246,1659,1660,1660,1659,2
20231024,151600,1368739927,1660,1660,1660,1659,1061
20231024,151500,1366979667,1660,1659,1660,1659,1394
20231024,151400,1364667018,1660,1660,1660,1660,2071
20231024,151300,1361229158,1661,1661,1662,1660,1105
20231024,151200,1359393653,1662,1661,1662,1660,501
20231024,151100,1358561651,1661,1661,1661,1661,311
20231024,151000,1358045080,1661,1663,1663,1661,1522
20231024,150900,1355515851,1662,1663,1663,1662,585
20231024,150800,1354543246,1662,1665,1665,1662,176
20231024,150700,1354250731,1662,1665,1665,1662,3050
20231024,150600,1349181481,1666,1661,1666,1661,7824
20231024,150500,1336172526,1660,1659,1660,1659,888
20231024,150400,1334698744,1659,1659,1659,1659,1030
20231024,150300,1332989974,1660,1659,1660,1659,2
20231024,150200,1332986655,1660,1656,1660,1656,450
20231024,150100,1332241443,1660,1662,1662,1655,109
20231024,150000,1332060400,1662,1653,1662,1653,40212
20231024,145900,1265343825,1654,1654,1654,1652,451
20231024,145800,1264597980,1654,1653,1654,1652,2206
20231024,145700,1260951817,1654,1654,1655,1654,615
20231024,145600,1259934606,1654,1654,1654,1654,1641
20231024,145500,1257220392,1654,1654,1654,1653,226
20231024,145400,1256846808,1653,1653,1653,1653,70
20231024,145300,1256731098,1653,1653,1653,1653,0
20231024,145200,1256731098,1653,1652,1653,1652,153
20231024,145100,1256478196,1652,1653,1653,1652,1017
20231024,145000,1254798009,1652,1652,1653,1652,1108
20231024,144900,1252967591,1652,1652,1653,1652,405
20231024,144800,1252298530,1653,1652,1653,1652,1066
20231024,144700,1250537487,1653,1653,1653,1652,435
20231024,144600,1249818832,1653,1653,1653,1653,68
20231024,144500,1249706428,1653,1654,1654,1653,458
20231024,144400,1248949086,1654,1653,1654,1653,111
20231024,144300,1248765597,1653,1652,1653,1652,155
20231024,144200,1248509483,1653,1653,1653,1653,15
20231024,144100,1248484688,1653,1653,1653,1653,1
20231024,144000,1248483035,1654,1653,1654,1652,917
20231024,143900,1246968127,1653,1653,1653,1653,10
20231024,143800,1246951597,1653,1653,1653,1653,25
20231024,143700,1246910272,1654,1654,1654,1652,1203
20231024,143600,1244922849,1652,1652,1652,1652,620
20231024,143500,1243898609,1653,1655,1655,1653,16
20231024,143400,1243872137,1654,1651,1655,1651,4991
20231024,143300,1235621441,1651,1653,1653,1651,1437
20231024,143200,1233246951,1651,1652,1653,1651,3131
20231024,143100,1228072624,1652,1653,1653,1652,212
20231024,143000,1227722388,1653,1653,1653,1653,15
20231024,142900,1227697593,1653,1653,1653,1653,301
20231024,142800,1227200040,1651,1652,1652,1651,372
20231024,142700,1226585515,1653,1652,1653,1650,811
20231024,142600,1225247142,1650,1649,1650,1649,121
20231024,142500,1225047543,1649,1649,1649,1648,516
20231024,142400,1224196870,1649,1649,1649,1649,204
20231024,142300,1223860474,1653,1651,1653,1651,6300
20231024,142200,1213458688,1651,1651,1653,1651,3449
20231024,142100,1207761146,1651,1649,1652,1649,2343
20231024,142000,1203895176,1648,1648,1648,1648,1087
20231024,141900,1202103800,1648,1646,1648,1646,4944
20231024,141800,1193961415,1646,1644,1646,1644,790
20231024,141700,1192661840,1644,1645,1645,1644,251
20231024,141600,1192248987,1645,1645,1646,1644,606
20231024,141500,1191251936,1646,1647,1647,1645,533
20231024,141400,1190375088,1647,1646,1648,1646,488
20231024,141300,1189571355,1647,1648,1648,1641,4635
20231024,141200,1181958942,1648,1648,1648,1648,1
20231024,141100,1181957294,1649,1646,1649,1644,1342
20231024,141000,1179749180,1646,1645,1646,1644,203
20231024,140900,1179415164,1644,1642,1644,1640,1605
20231024,140800,1176779728,1642,1642,1642,1642,100
20231024,140700,1176615528,1642,1642,1642,1642,60
20231024,140600,1176517008,1642,1640,1642,1640,266
20231024,140500,1176080746,1638,1638,1638,1638,92
20231024,140400,1175930050,1638,1639,1639,1638,41
20231024,140300,1175862871,1639,1637,1639,1637,318
20231024,140200,1175341986,1637,1636,1637,1636,1066
20231024,140100,1173597949,1636,1636,1636,1636,1268
20231024,140000,1171523501,1636,1636,1636,1635,2416
20231024,135900,1167571425,1636,1636,1637,1636,1172
20231024,135800,1165654028,1636,1636,1636,1636,0
20231024,135700,1165654028,1636,1636,1636,1636,39
20231024,135600,1165590224,1636,1636,1636,1636,800
20231024,135500,1164281424,1636,1637,1637,1636,267
20231024,135400,1163844557,1638,1639,1639,1638,5021
20231024,135300,1155620131,1640,1638,1640,1638,63
20231024,135200,1155516920,1637,1637,1637,1636,1145
20231024,135100,1153643437,1637,1639,1639,1637,209
20231024,135000,1153301094,1639,1639,1639,1639,536
20231024,134900,1152422590,1639,1638,1639,1638,280
20231024,134800,1151963926,1638,1640,1640,1638,1042
20231024,134700,1150256080,1641,1641,1641,1641,210
20231024,134600,1149911470,1642,1642,1642,1642,0
20231024,134500,1149911470,1642,1642,1642,1642,5
20231024,134400,1149903260,1642,1642,1642,1642,200
20231024,134300,1149574860,1642,1643,1643,1639,26
20231024,134200,1149532192,1643,1642,1643,1642,546
20231024,134100,1148635322,1642,1637,1642,1637,2238
20231024,134000,1144965623,1636,1636,1636,1636,415
20231024,133900,1144286683,1635,1635,1635,1635,382
20231024,133800,1143662113,1634,1634,1634,1634,514
20231024,133700,1142822237,1634,1634,1634,1634,120
20231024,133600,1142626157,1634,1632,1634,1632,589
20231024,133500,1141664905,1632,1632,1632,1632,1
20231024,133400,1141663273,1631,1631,1631,1631,4194
20231024,133300,1134822859,1631,1630,1631,1630,551
20231024,133200,1133924678,1631,1631,1631,1630,204
20231024,133100,1133592136,1631,1632,1632,1631,793
20231024,133000,1132298752,1631,1631,1631,1631,410
20231024,132900,1131630042,1633,1632,1633,1632,397
20231024,132800,1130981820,1632,1632,1632,1632,2
20231024,132700,1130978556,1633,1633,1633,1633,0
20231024,132600,1130978556,1633,1630,1633,1630,3360
20231024,132500,1125500514,1630,1629,1630,1629,857
20231024,132400,1124104459,1629,1629,1629,1629,28
20231024,132300,1124058847,1629,1627,1629,1627,5000
20231024,132200,1115923142,1627,1627,1627,1627,200
20231024,132100,1115597742,1627,1626,1627,1626,134
20231024,132000,1115379834,1627,1627,1627,1627,0
20231024,131900,1115379834,1627,1627,1627,1627,40
20231024,131800,1115314754,1627,1627,1627,1627,100
20231024,131700,1115152054,1626,1627,1627,1626,1204
20231024,131600,1113194345,1627,1626,1627,1626,102
20231024,131500,1113028491,1627,1627,1627,1626,430
20231024,131400,1112328981,1627,1627,1627,1627,649
20231024,131300,1111273058,1627,1626,1627,1626,1559
20231024,131200,1108738065,1627,1627,1627,1627,28
20231024,131100,1108692509,1627,1627,1627,1626,546
20231024,131000,1107804169,1627,1627,1627,1627,40
20231024,130900,1107739089,1626,1627,1627,1626,1332
20231024,130800,1105572925,1626,1626,1627,1626,294
20231024,130700,1105094866,1626,1626,1626,1626,1
20231024,130600,1105093240,1626,1627,1627,1626,181
20231024,130500,1104798932,1627,1626,1627,1626,60
20231024,130400,1104701371,1626,1625,1626,1625,311
20231024,130300,1104195791,1625,1625,1625,1623,3338
20231024,130200,1098771645,1625,1625,1625,1624,103
20231024,130100,1098604320,1621,1621,1621,1621,0
20231024,130000,1098604320,1621,1622,1622,1621,603
20231024,125900,1097626487,1625,1625,1625,1625,11
20231024,125800,1097608612,1622,1622,1622,1622,0
20231024,125700,1097608612,1622,1625,1625,1622,890
20231024,125600,1096165029,1625,1625,1625,1625,0
20231024,125500,1096165029,1625,1624,1625,1624,833
20231024,125400,1094811957,1622,1622,1622,1622,2369
20231024,125300,1090969439,1622,1623,1623,1622,1015
20231024,125200,1089322109,1623,1623,1623,1623,70
20231024,125100,1089208499,1623,1622,1623,1622,152
20231024,125000,1088961954,1622,1622,1622,1622,828
20231024,124900,1087618938,1622,1622,1622,1621,1256
20231024,124800,1085581714,1622,1622,1622,1622,619
20231024,124700,1084577696,1622,1624,1624,1621,3176
20231024,124600,1079427036,1624,1624,1624,1624,1
20231024,124500,1079425412,1624,1623,1624,1623,3
20231024,124400,1079420542,1623,1623,1623,1623,996
20231024,124300,1077804034,1625,1624,1625,1624,1067
20231024,124200,1076070770,1625,1624,1625,1624,63
20231024,124100,1075968442,1625,1624,1625,1624,91
20231024,124000,1075820654,1625,1625,1625,1625,0
20231024,123900,1075820654,1625,1624,1625,1624,155
20231024,123800,1075568933,1625,1624,1625,1624,34
20231024,123700,1075513716,1624,1624,1624,1624,117
20231024,123600,1075323708,1624,1624,1625,1624,156
20231024,123500,1075070358,1624,1624,1624,1624,1058
20231024,123400,1073352166,1624,1623,1624,1623,205
20231024,123300,1073019345,1623,1622,1623,1622,134
20231024,123200,1072801937,1622,1621,1622,1621,361
20231024,123100,1072216691,1621,1621,1621,1621,270
20231024,123000,1071779021,1621,1621,1621,1621,140
20231024,122900,1071552081,1621,1621,1621,1621,88
20231024,122800,1071409433,1621,1622,1622,1621,138
20231024,122700,1071185731,1621,1621,1621,1621,134
20231024,122600,1070968517,1622,1622,1622,1622,59
20231024,122500,1070872819,1622,1620,1622,1620,3
20231024,122400,1070867957,1623,1623,1623,1623,1
20231024,122300,1070866334,1624,1624,1624,1624,14
20231024,122200,1070843598,1624,1622,1624,1622,238
20231024,122100,1070457501,1622,1622,1622,1622,1002
20231024,122000,1068832257,1622,1622,1622,1616,4
20231024,121900,1068825775,1622,1622,1622,1622,59
20231024,121800,1068730077,1615,1620,1622,1615,2122
20231024,121700,1065300453,1622,1622,1622,1622,9
20231024,121600,1065285855,1622,1622,1622,1622,1
20231024,121500,1065284233,1620,1622,1622,1620,161
20231024,121400,1065023301,1622,1621,1622,1621,3
20231024,121300,1065018436,1622,1622,1622,1622,14
20231024,121200,1064995728,1623,1623,1623,1622,3
20231024,121100,1064990860,1617,1623,1623,1617,10404
20231024,121000,1048111597,1624,1624,1624,1624,243
20231024,120900,1047716965,1624,1624,1624,1624,36
20231024,120800,1047658501,1624,1624,1624,1624,16
20231024,120700,1047632517,1624,1623,1624,1623,1001
20231024,120600,1046007893,1623,1623,1623,1623,656
20231024,120500,1044943205,1623,1623,1623,1623,20
20231024,120400,1044910745,1623,1623,1623,1623,6
20231024,120300,1044901007,1623,1623,1623,1623,49
20231024,120200,1044821480,1623,1623,1623,1623,34
20231024,120100,1044766298,1623,1618,1623,1617,4
20231024,120000,1044759823,1617,1621,1623,1617,13
20231024,115900,1044738752,1623,1617,1623,1617,304
20231024,115800,1044247094,1618,1623,1623,1618,3630
20231024,115700,1038373066,1620,1622,1624,1620,583
20231024,115600,1037427433,1624,1622,1624,1622,312
20231024,115500,1036921367,1624,1622,1624,1622,2
20231024,115400,1036918121,1624,1622,1624,1619,409
20231024,115300,1036255760,1624,1619,1624,1619,1006
20231024,115200,1034626033,1619,1619,1620,1619,301
20231024,115100,1034138514,1620,1620,1620,1620,801
20231024,115000,1032840894,1624,1623,1624,1623,2
20231024,114900,1032837647,1624,1623,1624,1622,4
20231024,114800,1032831154,1624,1622,1624,1620,11
20231024,114700,1032813304,1623,1623,1623,1620,45
20231024,114600,1032740272,1623,1621,1623,1620,825
20231024,114500,1031401697,1622,1621,1622,1620,304
20231024,114400,1030908612,1622,1620,1622,1620,2
20231024,114300,1030905370,1620,1620,1622,1620,146
20231024,114200,1030668846,1620,1620,1620,1620,12
20231024,114100,1030649406,1622,1621,1622,1621,136
20231024,114000,1030428900,1622,1621,1622,1621,55
20231024,113900,1030339692,1622,1621,1622,1619,30
20231024,113800,1030291085,1622,1620,1622,1611,106
20231024,113700,1030119369,1622,1623,1623,1611,605
20231024,113600,1029144659,1610,1622,1623,1610,29023
20231024,113500,982324810,1621,1618,1622,1618,9
20231024,113400,982310235,1619,1619,1622,1619,612
20231024,113300,981319401,1622,1622,1623,1622,2996
20231024,113200,976459887,1623,1622,1623,1622,5
20231024,113100,976451774,1622,1621,1622,1619,610
20231024,113000,975462663,1621,1619,1621,1619,583
20231024,112900,974518664,1619,1613,1619,1613,550
20231024,112800,973631496,1613,1613,1613,1613,9
20231024,112700,973616979,1613,1612,1613,1612,14
20231024,112600,973594406,1612,1620,1620,1612,4268
20231024,112500,966707585,1620,1619,1620,1618,109
20231024,112400,966531200,1620,1621,1621,1620,557
20231024,112300,965628738,1621,1621,1622,1620,860
20231024,112200,964234903,1622,1622,1622,1622,200
20231024,112100,963910503,1622,1621,1622,1620,690
20231024,112000,962792018,1621,1621,1621,1621,101
20231024,111900,962628297,1622,1615,1622,1615,3415
20231024,111800,957101489,1615,1612,1615,1612,10
20231024,111700,957085366,1612,1610,1612,1610,504
20231024,111600,956272928,1610,1610,1610,1610,149
20231024,111500,956033038,1610,1609,1610,1609,1178
20231024,111400,954136463,1609,1609,1609,1608,509
20231024,111300,953317894,1609,1609,1609,1609,98
20231024,111200,953160212,1609,1610,1610,1608,3318
20231024,111100,947821625,1610,1610,1610,1610,7781
20231024,111000,935294215,1617,1617,1617,1617,41
20231024,110900,935227918,1617,1617,1617,1617,50
20231024,110800,935147068,1617,1608,1617,1608,10006
20231024,110700,919057411,1607,1607,1607,1607,10677
20231024,110600,901899472,1607,1607,1608,1607,9975
20231024,110500,885869383,1607,1609,1623,1607,18325
20231024,110400,856403475,1609,1610,1624,1609,6009
20231024,110300,846719185,1610,1623,1623,1610,4
20231024,110200,846712706,1624,1609,1624,1608,3460
20231024,110100,841140959,1609,1609,1610,1609,8857
20231024,110000,826890043,1609,1614,1614,1609,18457
20231024,105900,797160421,1614,1615,1615,1614,31
20231024,105800,797110357,1615,1615,1615,1615,525
20231024,105700,796262482,1615,1613,1615,1613,622
20231024,105600,795259192,1612,1613,1613,1612,3574
20231024,105500,789497724,1620,1615,1620,1611,4130
20231024,105400,782835971,1616,1621,1621,1616,1231
20231024,105300,780845048,1619,1622,1622,1619,3604
20231024,105200,775006926,1623,1624,1624,1623,125
20231024,105100,774803958,1620,1625,1625,1620,867
20231024,105000,773399183,1625,1620,1625,1620,3084
20231024,104900,768403090,1620,1619,1620,1619,361
20231024,104800,767818288,1619,1618,1619,1618,1300
20231024,104700,765714387,1618,1614,1618,1614,3798
20231024,104600,759579850,1614,1614,1615,1613,525
20231024,104500,758732499,1614,1615,1615,1614,62
20231024,104400,758632419,1615,1615,1615,1615,5
20231024,104300,758624344,1615,1615,1615,1613,1075
20231024,104200,756888237,1615,1611,1615,1611,1113
20231024,104100,755095011,1611,1611,1611,1611,435
20231024,104000,754394226,1611,1610,1611,1610,4981
20231024,103900,746373605,1610,1608,1610,1608,304
20231024,103800,745884763,1608,1608,1608,1607,534
20231024,103700,745026411,1611,1608,1611,1607,1601
20231024,103600,742452070,1611,1611,1611,1608,4935
20231024,103500,734514685,1608,1608,1608,1608,220
20231024,103400,734160925,1608,1608,1608,1607,3628
20231024,103300,728328399,1608,1608,1608,1608,4753
20231024,103200,720685575,1607,1607,1611,1607,3087
20231024,103100,715723291,1611,1607,1611,1607,5787
20231024,103000,706423578,1607,1607,1607,1606,13722
20231024,102900,684375457,1607,1607,1608,1607,6137
20231024,102800,674513297,1608,1607,1608,1607,10499
20231024,102700,657640721,1607,1606,1609,1606,5029
20231024,102600,649560239,1607,1611,1611,1606,9571
20231024,102500,634161524,1611,1613,1614,1610,2603
20231024,102400,629966623,1614,1613,1614,1613,820
20231024,102300,628643144,1614,1615,1615,1613,3854
20231024,102200,622419723,1615,1620,1620,1615,7578
20231024,102100,610167891,1620,1624,1624,1620,17902
20231024,102000,581159406,1624,1622,1624,1622,264
20231024,101900,580731070,1622,1624,1624,1622,1917
20231024,101800,577619424,1624,1625,1625,1624,17
20231024,101700,577591814,1625,1625,1625,1622,568
20231024,101600,576670143,1621,1622,1622,1621,325
20231024,101500,576143246,1621,1622,1622,1621,7120
20231024,101400,564595889,1622,1622,1622,1621,2624
20231024,101300,560340428,1621,1622,1623,1621,9398
20231024,101200,545095210,1623,1623,1623,1622,590
20231024,101100,544137641,1623,1623,1623,1622,1796
20231024,101000,541222845,1623,1626,1627,1622,3125
20231024,100900,536145054,1626,1627,1628,1626,346
20231024,100800,535582143,1628,1630,1630,1628,341
20231024,100700,535026798,1630,1630,1630,1627,694
20231024,100600,533897089,1628,1629,1629,1627,1882
20231024,100500,530832607,1629,1630,1630,1629,5327
20231024,100400,522154794,1630,1632,1632,1630,9224
20231024,100300,507111190,1633,1633,1633,1632,1785
20231024,100200,504196287,1633,1635,1635,1632,6404
20231024,100100,493736031,1635,1635,1635,1635,23
20231024,100000,493698426,1635,1640,1640,1635,679
20231024,095900,492588000,1634,1634,1634,1634,0
20231024,095800,492588000,1634,1634,1634,1634,435
20231024,095700,491877210,1634,1637,1637,1634,9089
20231024,095600,477008550,1636,1636,1636,1636,0
20231024,095500,477008550,1636,1637,1637,1636,4438
20231024,095400,469747674,1637,1636,1637,1636,519
20231024,095300,468898480,1636,1638,1638,1636,575
20231024,095200,467957196,1637,1637,1637,1636,1865
20231024,095100,464905187,1637,1640,1640,1637,1609
20231024,095000,462268124,1640,1640,1640,1639,3076
20231024,094900,457225501,1639,1643,1644,1639,19871
20231024,094800,424629896,1643,1645,1645,1643,2516
20231024,094700,420492990,1646,1645,1646,1644,5201
20231024,094600,411937283,1646,1647,1647,1646,414
20231024,094500,411255703,1647,1649,1649,1647,3463
20231024,094400,405551446,1649,1650,1650,1648,4579
20231024,094300,398001370,1649,1651,1651,1649,632
20231024,094200,396958565,1650,1650,1650,1650,1715
20231024,094100,394128815,1649,1651,1651,1649,13148
20231024,094000,372435340,1652,1653,1653,1652,2600
20231024,093900,368140040,1651,1653,1653,1650,6964
20231024,093800,356642501,1653,1653,1653,1652,5491
20231024,093700,347571065,1653,1654,1655,1653,7485
20231024,093600,335192238,1655,1658,1661,1655,8187
20231024,093500,321633847,1658,1660,1660,1658,7637
20231024,093400,308963601,1661,1662,1662,1661,28
20231024,093300,308917081,1662,1660,1663,1659,5227
20231024,093200,300242194,1659,1660,1660,1659,1125
20231024,093100,298375285,1660,1664,1665,1660,1842
20231024,093000,295316896,1664,1662,1664,1662,646
20231024,092900,294243236,1662,1659,1662,1659,2862
20231024,092800,289488395,1659,1659,1659,1659,2641
20231024,092700,285106976,1659,1660,1660,1659,2185
20231024,092600,281481206,1660,1660,1662,1660,9403
20231024,092500,265871826,1660,1664,1664,1660,18183
20231024,092400,235663424,1664,1664,1664,1663,540
20231024,092300,234765364,1664,1663,1664,1663,3151
20231024,092200,229525038,1664,1666,1666,1664,1227
20231024,092100,227481141,1668,1669,1669,1666,1695
20231024,092000,224655492,1670,1667,1670,1667,241
20231024,091900,224253696,1670,1667,1670,1666,6043
20231024,091800,214177949,1666,1666,1666,1665,709
20231024,091700,212997264,1663,1667,1667,1660,13155
20231024,091600,191144815,1667,1665,1667,1665,728
20231024,091500,189932689,1665,1664,1665,1664,681
20231024,091400,188798876,1665,1664,1665,1663,3530
20231024,091300,182926348,1664,1664,1665,1664,573
20231024,091200,181972676,1664,1663,1664,1662,1479
20231024,091100,179513281,1659,1657,1662,1657,2439
20231024,091000,175468246,1657,1658,1658,1656,2169
20231024,090900,171876245,1655,1654,1660,1654,7445
20231024,090800,159543348,1655,1659,1659,1654,3204
20231024,090700,154233672,1660,1677,1677,1659,16928
20231024,090600,126065719,1668,1680,1680,1668,343
20231024,090500,125492889,1667,1666,1680,1665,5004
20231024,090400,117144916,1666,1680,1680,1666,5600
20231024,090300,107793354,1680,1689,1691,1680,5826
20231024,090200,97984052,1695,1694,1695,1689,11293
20231024,090100,78879070,1695,1695,1696,1694,11691
20231024,090000,59061401,1695,1701,1703,1694,26641