stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185100,5229843091,1797,1797,1797,1797,70343
20231023,185000,5229843091,1797,1797,1797,1797,0
20231023,184900,5229843091,1797,1797,1797,1797,0
20231023,184800,5229843091,1797,1797,1797,1797,0
20231023,184700,5229843091,1797,1797,1797,1797,0
20231023,184600,5229843091,1797,1797,1797,1797,0
20231023,184500,5229843091,1797,1797,1797,1797,0
20231023,184400,5229843091,1797,1797,1797,1797,0
20231023,184300,5229843091,1797,1797,1797,1797,0
20231023,184200,5229843091,1797,1797,1797,1797,0
20231023,184100,5229843091,1797,1797,1797,1797,0
20231023,184000,5229843091,1797,1797,1797,1797,0
20231023,183900,5229843091,1797,1797,1797,1797,0
20231023,183800,5229843091,1797,1797,1797,1797,0
20231023,183700,5229843091,1797,1797,1797,1797,0
20231023,183600,5229843091,1797,1797,1797,1797,0
20231023,183500,5229843091,1797,1797,1797,1797,0
20231023,183400,5229843091,1797,1797,1797,1797,0
20231023,183300,5229843091,1797,1797,1797,1797,0
20231023,183200,5229843091,1797,1797,1797,1797,0
20231023,183100,5229843091,1797,1797,1797,1797,0
20231023,183000,5229843091,1797,1797,1797,1797,0
20231023,182900,5229843091,1797,1797,1797,1797,0
20231023,182800,5229843091,1797,1797,1797,1797,0
20231023,182700,5229843091,1797,1797,1797,1797,0
20231023,182600,5229843091,1797,1797,1797,1797,0
20231023,182500,5229843091,1797,1797,1797,1797,0
20231023,182400,5229843091,1797,1797,1797,1797,0
20231023,182300,5229843091,1797,1797,1797,1797,0
20231023,182200,5229843091,1797,1797,1797,1797,0
20231023,182100,5229843091,1797,1797,1797,1797,70343
20231023,182000,5229843091,1797,1797,1797,1797,0
20231023,181900,5229843091,1797,1797,1797,1797,0
20231023,181800,5229843091,1797,1797,1797,1797,0
20231023,181700,5229843091,1797,1797,1797,1797,0
20231023,181600,5229843091,1797,1797,1797,1797,0
20231023,181500,5229843091,1797,1797,1797,1797,0
20231023,181400,5229843091,1797,1797,1797,1797,0
20231023,181300,5229843091,1797,1797,1797,1797,0
20231023,181200,5229843091,1797,1797,1797,1797,0
20231023,181100,5229843091,1797,1797,1797,1797,0
20231023,181000,5229843091,1797,1797,1797,1797,0
20231023,180900,5229843091,1797,1797,1797,1797,0
20231023,180800,5229843091,1797,1797,1797,1797,0
20231023,180700,5229843091,1797,1797,1797,1797,0
20231023,180600,5229843091,1797,1797,1797,1797,0
20231023,180500,5229843091,1797,1797,1797,1797,0
20231023,180400,5229843091,1797,1797,1797,1797,0
20231023,180300,5229843091,1797,1797,1797,1797,0
20231023,180200,5229843091,1797,1797,1797,1797,0
20231023,180100,5229843091,1797,1797,1797,1797,0
20231023,180000,5229843091,1797,1797,1797,1797,0
20231023,175900,5229843091,1797,1797,1797,1797,0
20231023,175800,5229843091,1797,1797,1797,1797,0
20231023,175700,5229843091,1797,1797,1797,1797,0
20231023,175600,5229843091,1797,1797,1797,1797,0
20231023,175500,5229843091,1797,1797,1797,1797,0
20231023,175400,5229843091,1797,1797,1797,1797,0
20231023,175300,5229843091,1797,1797,1797,1797,0
20231023,175200,5229843091,1797,1797,1797,1797,0
20231023,175100,5229843091,1797,1797,1797,1797,70343
20231023,175000,5229843091,1797,1797,1797,1797,0
20231023,174900,5229843091,1797,1797,1797,1797,0
20231023,174800,5229843091,1797,1797,1797,1797,0
20231023,174700,5229843091,1797,1797,1797,1797,0
20231023,174600,5229843091,1797,1797,1797,1797,0
20231023,174500,5229843091,1797,1797,1797,1797,0
20231023,174400,5229843091,1797,1797,1797,1797,0
20231023,174300,5229843091,1797,1797,1797,1797,0
20231023,174200,5229843091,1797,1797,1797,1797,0
20231023,174100,5229843091,1797,1797,1797,1797,0
20231023,174000,5229843091,1797,1797,1797,1797,0
20231023,173900,5229843091,1797,1797,1797,1797,0
20231023,173800,5229843091,1797,1797,1797,1797,0
20231023,173700,5229843091,1797,1797,1797,1797,0
20231023,173600,5229843091,1797,1797,1797,1797,0
20231023,173500,5229843091,1797,1797,1797,1797,0
20231023,173400,5229843091,1797,1797,1797,1797,0
20231023,173300,5229843091,1797,1797,1797,1797,0
20231023,173200,5229843091,1797,1797,1797,1797,0
20231023,173100,5229843091,1797,1797,1797,1797,0
20231023,173000,5229843091,1797,1797,1797,1797,0
20231023,172900,5229843091,1797,1797,1797,1797,0
20231023,172800,5229843091,1797,1797,1797,1797,0
20231023,172700,5229843091,1797,1797,1797,1797,0
20231023,172600,5229843091,1797,1797,1797,1797,0
20231023,172500,5229843091,1797,1797,1797,1797,0
20231023,172400,5229843091,1797,1797,1797,1797,0
20231023,172300,5229843091,1797,1797,1797,1797,0
20231023,172200,5229843091,1797,1797,1797,1797,0
20231023,172100,5229843091,1797,1797,1797,1797,70343
20231023,172000,5229843091,1797,1797,1797,1797,0
20231023,171900,5229843091,1797,1797,1797,1797,0
20231023,171800,5229843091,1797,1797,1797,1797,0
20231023,171700,5229843091,1797,1797,1797,1797,0
20231023,171600,5229843091,1797,1797,1797,1797,0
20231023,171500,5229843091,1797,1797,1797,1797,0
20231023,171400,5229843091,1797,1797,1797,1797,0
20231023,171300,5229843091,1797,1797,1797,1797,0
20231023,171200,5229843091,1797,1797,1797,1797,0
20231023,171100,5229843091,1797,1797,1797,1797,0
20231023,171000,5229843091,1797,1797,1797,1797,0
20231023,170900,5229843091,1797,1797,1797,1797,0
20231023,170800,5229843091,1797,1797,1797,1797,0
20231023,170700,5229843091,1797,1797,1797,1797,0
20231023,170600,5229843091,1797,1797,1797,1797,0
20231023,170500,5229843091,1797,1797,1797,1797,0
20231023,170400,5229843091,1797,1797,1797,1797,0
20231023,170300,5229843091,1797,1797,1797,1797,0
20231023,170200,5229843091,1797,1797,1797,1797,0
20231023,170100,5229843091,1797,1797,1797,1797,0
20231023,170000,5229843091,1797,1797,1797,1797,0
20231023,165900,5229843091,1797,1797,1797,1797,0
20231023,165800,5229843091,1797,1797,1797,1797,0
20231023,165700,5229843091,1797,1797,1797,1797,0
20231023,165600,5229843091,1797,1797,1797,1797,0
20231023,165500,5229843091,1797,1797,1797,1797,0
20231023,165400,5229843091,1797,1797,1797,1797,0
20231023,165300,5229843091,1797,1797,1797,1797,0
20231023,165200,5229843091,1797,1797,1797,1797,0
20231023,165100,5229843091,1797,1797,1797,1797,70343
20231023,165000,5229843091,1797,1797,1797,1797,0
20231023,164900,5229843091,1797,1797,1797,1797,0
20231023,164800,5229843091,1797,1797,1797,1797,0
20231023,164700,5229843091,1797,1797,1797,1797,0
20231023,164600,5229843091,1797,1797,1797,1797,0
20231023,164500,5229843091,1797,1797,1797,1797,0
20231023,164400,5229843091,1797,1797,1797,1797,0
20231023,164300,5229843091,1797,1797,1797,1797,0
20231023,164200,5229843091,1797,1797,1797,1797,0
20231023,164100,5229843091,1797,1797,1797,1797,0
20231023,164000,5229843091,1797,1797,1797,1797,0
20231023,163900,5229843091,1797,1797,1797,1797,0
20231023,163800,5229843091,1797,1797,1797,1797,0
20231023,163700,5229843091,1797,1797,1797,1797,0
20231023,163600,5229843091,1797,1797,1797,1797,0
20231023,163500,5229843091,1797,1797,1797,1797,0
20231023,163400,5229843091,1797,1797,1797,1797,0
20231023,163300,5229843091,1797,1797,1797,1797,0
20231023,163200,5229843091,1797,1797,1797,1797,0
20231023,163100,5229843091,1797,1797,1797,1797,0
20231023,163000,5229843091,1797,1797,1797,1797,0
20231023,162900,5229843091,1797,1797,1797,1797,0
20231023,162800,5229843091,1797,1797,1797,1797,0
20231023,162700,5229843091,1797,1797,1797,1797,0
20231023,162600,5229843091,1797,1797,1797,1797,0
20231023,162500,5229843091,1797,1797,1797,1797,0
20231023,162400,5229843091,1797,1797,1797,1797,0
20231023,162300,5229843091,1797,1797,1797,1797,0
20231023,162200,5229843091,1797,1797,1797,1797,0
20231023,162100,5229843091,1797,1797,1797,1797,70343
20231023,162000,5229843091,1797,1797,1797,1797,0
20231023,161900,5229843091,1797,1797,1797,1797,0
20231023,161800,5229843091,1797,1797,1797,1797,0
20231023,161700,5229843091,1797,1797,1797,1797,0
20231023,161600,5229843091,1797,1797,1797,1797,0
20231023,161500,5229843091,1797,1797,1797,1797,0
20231023,161400,5229843091,1797,1797,1797,1797,0
20231023,161300,5229843091,1797,1797,1797,1797,0
20231023,161200,5229843091,1797,1797,1797,1797,0
20231023,161100,5229843091,1797,1797,1797,1797,0
20231023,161000,5229843091,1797,1797,1797,1797,0
20231023,160900,5229843091,1797,1797,1797,1797,0
20231023,160800,5229843091,1797,1797,1797,1797,0
20231023,160700,5229843091,1797,1797,1797,1797,0
20231023,160600,5229843091,1797,1797,1797,1797,0
20231023,160500,5229843091,1797,1797,1797,1797,0
20231023,160400,5229843091,1797,1797,1797,1797,0
20231023,160300,5229843091,1797,1797,1797,1797,0
20231023,160200,5229843091,1797,1797,1797,1797,0
20231023,160100,5229843091,1797,1797,1797,1797,0
20231023,160000,5229843091,1797,1797,1797,1797,0
20231023,155900,5229843091,1797,1797,1797,1797,0
20231023,155800,5229843091,1797,1797,1797,1797,0
20231023,155700,5229843091,1797,1797,1797,1797,0
20231023,155600,5229843091,1797,1797,1797,1797,0
20231023,155500,5229843091,1797,1797,1797,1797,0
20231023,155400,5229843091,1797,1797,1797,1797,0
20231023,155300,5229843091,1797,1797,1797,1797,0
20231023,155200,5229843091,1797,1797,1797,1797,0
20231023,155100,5229843091,1797,1797,1797,1797,70343
20231023,155000,5229843091,1797,1797,1797,1797,0
20231023,154900,5229843091,1797,1797,1797,1797,0
20231023,154800,5229843091,1797,1797,1797,1797,0
20231023,154700,5229843091,1797,1797,1797,1797,0
20231023,154600,5229843091,1797,1797,1797,1797,0
20231023,154500,5229843091,1797,1797,1797,1797,0
20231023,154400,5229843091,1797,1797,1797,1797,0
20231023,154300,5229843091,1797,1797,1797,1797,0
20231023,154200,5229843091,1797,1797,1797,1797,0
20231023,154100,5229843091,1797,1797,1797,1797,0
20231023,154000,5229843091,1797,1797,1797,1797,0
20231023,153900,5229843091,1797,1797,1797,1797,0
20231023,153800,5229843091,1797,1797,1797,1797,0
20231023,153700,5229843091,1797,1797,1797,1797,0
20231023,153600,5229843091,1797,1797,1797,1797,0
20231023,153500,5229843091,1797,1797,1797,1797,0
20231023,153400,5229843091,1797,1797,1797,1797,0
20231023,153300,5229843091,1797,1797,1797,1797,0
20231023,153200,5229843091,1797,1797,1797,1797,0
20231023,153100,5229843091,1797,1797,1797,1797,0
20231023,153000,5229843091,1797,1797,1797,1797,70343
20231023,152900,5103436720,1796,1796,1796,1796,0
20231023,152800,5103436720,1796,1796,1796,1796,0
20231023,152700,5103436720,1796,1796,1796,1796,0
20231023,152600,5103436720,1796,1796,1796,1796,0
20231023,152500,5103436720,1796,1796,1796,1796,0
20231023,152400,5103436720,1796,1796,1796,1796,0
20231023,152300,5103436720,1796,1796,1796,1796,0
20231023,152200,5103436720,1796,1796,1796,1796,0
20231023,152100,5103436720,1796,1796,1796,1796,0
20231023,152000,5103436720,1796,1796,1796,1796,0
20231023,151900,5103436720,1796,1796,1797,1796,13714
20231023,151800,5078804628,1796,1797,1798,1795,7857
20231023,151700,5064689525,1796,1798,1798,1795,6883
20231023,151600,5052324138,1798,1799,1799,1797,1738
20231023,151500,5049198290,1799,1802,1802,1796,6811
20231023,151400,5036949797,1801,1797,1802,1796,24277
20231023,151300,4993276687,1796,1795,1798,1794,5704
20231023,151200,4983033028,1795,1797,1797,1795,11525
20231023,151100,4962332843,1796,1793,1797,1792,26731
20231023,151000,4914393463,1793,1797,1797,1793,13009
20231023,150900,4891052411,1797,1798,1798,1794,3204
20231023,150800,4885301444,1798,1799,1800,1794,8501
20231023,150700,4870018764,1800,1801,1802,1799,3336
20231023,150600,4864010894,1801,1799,1801,1798,2482
20231023,150500,4859546152,1799,1800,1801,1798,11072
20231023,150400,4839620190,1800,1802,1802,1800,2126
20231023,150300,4835790998,1803,1805,1806,1803,6659
20231023,150200,4823779762,1804,1810,1810,1804,4363
20231023,150100,4815908606,1811,1804,1811,1804,20484
20231023,150000,4778863807,1804,1803,1805,1803,4541
20231023,145900,4770672982,1802,1802,1802,1800,3282
20231023,145800,4764759414,1799,1793,1802,1793,13671
20231023,145700,4740189069,1793,1793,1798,1791,17347
20231023,145600,4709073123,1794,1794,1794,1793,4383
20231023,145500,4701212824,1794,1793,1794,1793,5939
20231023,145400,4690562829,1793,1794,1794,1793,6347
20231023,145300,4679179682,1794,1793,1794,1793,3366
20231023,145200,4673142282,1793,1793,1797,1792,6016
20231023,145100,4662345682,1792,1798,1801,1792,18427
20231023,145000,4629224777,1798,1798,1798,1796,4824
20231023,144900,4620558412,1798,1799,1800,1796,2471
20231023,144800,4616113943,1799,1801,1801,1795,7538
20231023,144700,4602566613,1801,1797,1801,1797,15246
20231023,144600,4575129658,1795,1792,1798,1791,10546
20231023,144500,4556228363,1791,1791,1791,1790,12975
20231023,144400,4532999790,1791,1799,1799,1790,39927
20231023,144300,4461389489,1799,1799,1800,1799,4262
20231023,144200,4453721627,1800,1801,1801,1799,1758
20231023,144100,4450556518,1801,1802,1803,1799,5474
20231023,144000,4440699189,1803,1800,1803,1800,9117
20231023,143900,4424278103,1801,1800,1802,1800,7299
20231023,143800,4411135627,1800,1801,1801,1800,4254
20231023,143700,4403475532,1801,1802,1802,1800,6999
20231023,143600,4390874318,1802,1800,1802,1799,8274
20231023,143500,4375980990,1800,1797,1800,1796,5594
20231023,143400,4365921730,1796,1804,1804,1795,55794
20231023,143300,4265554575,1804,1806,1807,1803,9538
20231023,143200,4248338070,1806,1805,1807,1804,8154
20231023,143100,4233620207,1804,1807,1807,1804,31557
20231023,143000,4176657058,1807,1807,1810,1806,8038
20231023,142900,4162132028,1807,1810,1811,1807,11760
20231023,142800,4140866664,1810,1811,1811,1810,11246
20231023,142700,4120510922,1810,1812,1812,1810,40465
20231023,142600,4047241294,1813,1815,1815,1812,13442
20231023,142500,4022865775,1815,1814,1816,1814,1043
20231023,142400,4020973130,1814,1816,1816,1814,462
20231023,142300,4020134582,1814,1814,1817,1813,2090
20231023,142200,4016343681,1814,1815,1817,1814,3092
20231023,142100,4010733296,1815,1814,1815,1814,6495
20231023,142000,3998945619,1814,1814,1815,1814,3826
20231023,141900,3992002519,1815,1816,1816,1814,12676
20231023,141800,3969004267,1815,1815,1815,1815,202
20231023,141700,3968637637,1815,1817,1817,1815,3069
20231023,141600,3963067104,1815,1815,1815,1814,8304
20231023,141500,3948002907,1815,1817,1817,1815,9354
20231023,141400,3931016405,1818,1818,1818,1818,852
20231023,141300,3929467469,1818,1818,1818,1818,2489
20231023,141200,3924942467,1819,1821,1821,1819,2062
20231023,141100,3921191243,1821,1820,1821,1819,614
20231023,141000,3920074007,1820,1820,1820,1819,4789
20231023,140900,3911360971,1821,1822,1822,1821,861
20231023,140800,3909793028,1821,1822,1822,1820,2728
20231023,140700,3904826095,1821,1821,1822,1821,1701
20231023,140600,3901728573,1822,1826,1826,1822,3327
20231023,140500,3895664348,1826,1826,1826,1825,854
20231023,140400,3894105312,1826,1824,1826,1823,5053
20231023,140300,3884888686,1824,1828,1828,1824,5054
20231023,140200,3875664966,1828,1826,1829,1825,10520
20231023,140100,3856438585,1826,1823,1828,1822,5632
20231023,140000,3846161862,1823,1820,1823,1820,6640
20231023,135900,3834072680,1820,1818,1820,1817,3215
20231023,135800,3828226902,1818,1817,1819,1817,3888
20231023,135700,3821159334,1817,1820,1820,1817,5254
20231023,135600,3811604079,1820,1820,1820,1819,2166
20231023,135500,3807662059,1823,1824,1824,1820,8458
20231023,135400,3792263423,1825,1825,1825,1824,1226
20231023,135300,3790026549,1827,1818,1827,1818,5483
20231023,135200,3780023728,1819,1816,1828,1816,10627
20231023,135100,3760652993,1816,1828,1828,1815,29011
20231023,135000,3707965778,1828,1822,1830,1816,13037
20231023,134900,3684158723,1815,1819,1822,1815,1090
20231023,134800,3682175926,1819,1819,1819,1814,17699
20231023,134700,3650005962,1819,1824,1824,1819,568
20231023,134600,3648972573,1825,1820,1825,1819,14340
20231023,134500,3622834410,1821,1824,1824,1821,5006
20231023,134400,3613713103,1825,1826,1826,1823,5872
20231023,134300,3603007677,1825,1825,1825,1825,1516
20231023,134200,3600240977,1825,1825,1825,1821,304
20231023,134100,3599686992,1824,1823,1824,1821,2685
20231023,134000,3594791884,1823,1822,1823,1821,2298
20231023,133900,3590606032,1822,1822,1823,1822,884
20231023,133800,3588995269,1822,1822,1822,1822,703
20231023,133700,3587714403,1822,1822,1823,1822,1556
20231023,133600,3584879370,1822,1824,1824,1822,3303
20231023,133500,3578860577,1824,1825,1825,1823,6838
20231023,133400,3566392803,1825,1825,1826,1825,3222
20231023,133300,3560512592,1826,1825,1826,1825,559
20231023,133200,3559492407,1825,1826,1826,1823,1288
20231023,133100,3557141329,1826,1828,1829,1826,5552
20231023,133000,3546991977,1828,1826,1829,1826,5780
20231023,132900,3536431314,1825,1821,1825,1821,795
20231023,132800,3534983398,1821,1822,1822,1820,4541
20231023,132700,3526717724,1824,1823,1824,1820,4222
20231023,132600,3519024558,1824,1824,1824,1823,1423
20231023,132500,3516429819,1824,1825,1826,1824,3190
20231023,132400,3510608390,1825,1820,1825,1820,26848
20231023,132300,3461700431,1820,1820,1820,1820,948
20231023,132200,3459975071,1820,1821,1821,1820,335
20231023,132100,3459365366,1821,1817,1821,1817,3494
20231023,132000,3453010673,1817,1817,1817,1815,2168
20231023,131900,3449073508,1814,1817,1817,1814,2402
20231023,131800,3444714356,1817,1815,1818,1815,1420
20231023,131700,3442136432,1818,1817,1818,1816,3743
20231023,131600,3435338021,1816,1819,1819,1816,3365
20231023,131500,3429222577,1819,1821,1821,1819,695
20231023,131400,3427957723,1821,1822,1822,1819,996
20231023,131300,3426143938,1822,1821,1822,1821,1083
20231023,131200,3424171782,1821,1819,1822,1819,6400
20231023,131100,3412521037,1819,1817,1819,1814,2408
20231023,131000,3408146147,1818,1818,1819,1816,3966
20231023,130900,3400938682,1819,1819,1820,1819,486
20231023,130800,3400054647,1820,1820,1822,1820,272
20231023,130700,3399559603,1822,1821,1823,1817,2026
20231023,130600,3395874919,1823,1822,1823,1820,699
20231023,130500,3394602590,1823,1819,1823,1819,2648
20231023,130400,3389780525,1819,1819,1821,1818,4876
20231023,130300,3380908297,1818,1819,1820,1818,4862
20231023,130200,3372059721,1819,1819,1819,1819,520
20231023,130100,3371113841,1817,1820,1822,1817,2719
20231023,130000,3366171125,1821,1815,1822,1815,9924
20231023,125900,3348134351,1815,1817,1817,1814,6569
20231023,125800,3336210273,1817,1819,1819,1817,1060
20231023,125700,3334283238,1819,1816,1819,1815,13238
20231023,125600,3310238898,1815,1817,1818,1815,3824
20231023,125500,3303293623,1817,1819,1819,1817,632
20231023,125400,3302144611,1816,1819,1819,1816,9527
20231023,125300,3284830998,1819,1826,1826,1819,2820
20231023,125200,3279692191,1827,1827,1827,1825,6158
20231023,125100,3268449401,1825,1825,1829,1824,5165
20231023,125000,3259016139,1825,1823,1829,1823,4788
20231023,124900,3250268861,1830,1825,1830,1811,11958
20231023,124800,3228518220,1825,1819,1825,1819,3478
20231023,124700,3222183784,1819,1821,1821,1819,1297
20231023,124600,3219823804,1821,1814,1821,1814,9477
20231023,124500,3202618920,1814,1812,1815,1810,4445
20231023,124400,3194570113,1812,1816,1816,1812,1250
20231023,124300,3192302753,1815,1812,1817,1812,5865
20231023,124200,3181657262,1811,1805,1811,1804,7195
20231023,124100,3168649727,1805,1807,1809,1804,14424
20231023,124000,3142601317,1806,1808,1810,1805,17755
20231023,123900,3110523569,1808,1816,1816,1808,30244
20231023,123800,3055785425,1816,1818,1818,1811,18868
20231023,123700,3021551803,1818,1820,1827,1818,7211
20231023,123600,3008435489,1820,1820,1829,1820,1859
20231023,123500,3005052100,1820,1830,1830,1820,11350
20231023,123400,2984391349,1830,1824,1830,1824,1337
20231023,123300,2981952389,1824,1820,1824,1820,247
20231023,123200,2981501865,1822,1823,1824,1820,5339
20231023,123100,2971777332,1823,1830,1830,1823,6492
20231023,123000,2959930777,1830,1828,1831,1828,6978
20231023,122900,2947159175,1829,1830,1830,1829,873
20231023,122800,2945562215,1831,1834,1834,1831,4723
20231023,122700,2936912212,1834,1837,1837,1833,2338
20231023,122600,2932623488,1837,1832,1837,1832,2215
20231023,122500,2928558082,1832,1828,1832,1824,5209
20231023,122400,2919043370,1831,1830,1831,1827,1881
20231023,122300,2915602686,1830,1829,1830,1826,2930
20231023,122200,2910247865,1830,1830,1830,1830,1913
20231023,122100,2906747075,1830,1829,1830,1829,196
20231023,122000,2906388528,1828,1829,1829,1828,171
20231023,121900,2906075851,1830,1827,1830,1827,1478
20231023,121800,2903373491,1828,1826,1828,1826,498
20231023,121700,2902464141,1828,1822,1828,1822,5281
20231023,121600,2892831901,1822,1821,1822,1821,1907
20231023,121500,2889358947,1821,1822,1822,1821,1177
20231023,121400,2887215532,1822,1822,1824,1821,465
20231023,121300,2886368637,1824,1824,1824,1824,3
20231023,121200,2886363165,1824,1823,1824,1820,11917
20231023,121100,2864667762,1824,1824,1824,1822,4443
20231023,121000,2856570342,1824,1826,1826,1824,680
20231023,120900,2855328697,1826,1823,1826,1822,1781
20231023,120800,2852082834,1822,1826,1826,1822,3138
20231023,120700,2846361259,1822,1822,1826,1822,967
20231023,120600,2844598048,1821,1825,1825,1821,723
20231023,120500,2843280300,1825,1828,1828,1825,7556
20231023,120400,2829490257,1828,1827,1828,1827,1284
20231023,120300,2827144357,1825,1825,1825,1825,301
20231023,120200,2826595032,1828,1825,1828,1822,3117
20231023,120100,2820908295,1825,1825,1825,1825,3657
20231023,120000,2814234270,1825,1825,1828,1824,1601
20231023,115900,2811311142,1824,1827,1827,1824,2641
20231023,115800,2806488850,1827,1829,1829,1827,917
20231023,115700,2804813020,1829,1827,1829,1826,208
20231023,115600,2804432697,1827,1830,1830,1824,1376
20231023,115500,2801921486,1830,1837,1837,1830,1163
20231023,115400,2799793120,1830,1824,1837,1824,3650
20231023,115300,2793114850,1824,1821,1825,1815,22781
20231023,115200,2751632674,1822,1823,1823,1822,635
20231023,115100,2750475506,1821,1826,1826,1821,6620
20231023,115000,2738408619,1824,1840,1840,1824,21268
20231023,114900,2699550262,1840,1836,1840,1831,10465
20231023,114800,2680345442,1839,1840,1840,1836,564
20231023,114700,2679308389,1840,1842,1854,1838,2450
20231023,114600,2674792873,1842,1842,1844,1842,8011
20231023,114500,2660027343,1843,1833,1843,1831,2823
20231023,114400,2654849696,1833,1843,1843,1833,711
20231023,114300,2653545139,1843,1840,1844,1831,2776
20231023,114200,2648446515,1840,1845,1845,1839,4288
20231023,114100,2640554014,1845,1848,1848,1845,4685
20231023,114000,2631897122,1849,1854,1854,1849,477
20231023,113900,2631015049,1854,1854,1854,1854,20
20231023,113800,2630977969,1856,1850,1856,1850,4000
20231023,113700,2623567057,1850,1833,1850,1833,4085
20231023,113600,2616062332,1833,1835,1835,1833,575
20231023,113500,2615007502,1835,1830,1837,1830,14700
20231023,113400,2588083192,1830,1834,1834,1829,12214
20231023,113300,2565731276,1831,1836,1836,1831,2444
20231023,113200,2561246199,1831,1836,1836,1831,1601
20231023,113100,2558312487,1836,1833,1838,1833,139
20231023,113000,2558057410,1830,1833,1833,1830,6438
20231023,112900,2546267427,1833,1840,1840,1833,13853
20231023,112800,2520845601,1838,1840,1840,1838,5376
20231023,112700,2510962402,1840,1840,1841,1840,1401
20231023,112600,2508384511,1841,1844,1844,1840,12108
20231023,112500,2486095654,1843,1846,1846,1843,4312
20231023,112400,2478146991,1845,1846,1846,1844,2483
20231023,112300,2473566481,1846,1846,1846,1846,1220
20231023,112200,2471314361,1847,1847,1847,1845,1948
20231023,112100,2467717977,1850,1848,1850,1846,388
20231023,112000,2467000843,1850,1850,1850,1850,2215
20231023,111900,2462903093,1853,1853,1853,1845,1508
20231023,111800,2460120534,1846,1846,1846,1846,3632
20231023,111700,2453415862,1846,1854,1854,1846,3600
20231023,111600,2446763909,1854,1850,1854,1848,5474
20231023,111500,2436641880,1850,1854,1855,1850,6583
20231023,111400,2424461850,1854,1855,1855,1850,130
20231023,111300,2424221229,1850,1850,1850,1850,233
20231023,111200,2423790179,1850,1850,1850,1850,1310
20231023,111100,2421366679,1850,1850,1850,1850,237
20231023,111000,2420928229,1855,1855,1855,1855,0
20231023,110900,2420928229,1855,1857,1857,1855,351
20231023,110800,2420277022,1858,1858,1858,1858,1
20231023,110700,2420275164,1849,1850,1851,1848,779
20231023,110600,2418834216,1848,1858,1858,1848,8527
20231023,110500,2403058507,1853,1854,1859,1853,921
20231023,110400,2401348413,1854,1856,1858,1854,2329
20231023,110300,2397025311,1857,1859,1859,1857,998
20231023,110200,2395171512,1859,1859,1859,1857,541
20231023,110100,2394165813,1859,1859,1859,1859,2
20231023,110000,2394162095,1856,1861,1861,1856,5846
20231023,105900,2383295820,1861,1862,1862,1860,148
20231023,105800,2383020517,1861,1862,1862,1861,1125
20231023,105700,2380926887,1862,1861,1862,1861,1017
20231023,105600,2379033234,1862,1861,1862,1861,2654
20231023,105500,2374091564,1862,1859,1862,1859,3698
20231023,105400,2367213128,1858,1857,1858,1857,395
20231023,105300,2366479562,1857,1857,1857,1857,7
20231023,105200,2366466563,1857,1855,1857,1855,6396
20231023,105100,2354598676,1854,1854,1855,1854,590
20231023,105000,2353504746,1854,1855,1855,1854,1246
20231023,104900,2351193536,1855,1857,1859,1855,1511
20231023,104800,2348388091,1857,1860,1860,1857,961
20231023,104700,2346603373,1855,1855,1860,1855,2297
20231023,104600,2342340912,1860,1860,1860,1860,113
20231023,104500,2342130732,1860,1858,1860,1858,738
20231023,104400,2340758460,1858,1859,1861,1855,5000
20231023,104300,2331468598,1858,1863,1863,1858,1880
20231023,104200,2327969577,1859,1862,1864,1859,9362
20231023,104100,2310531320,1862,1859,1862,1859,1964
20231023,104000,2306876247,1859,1859,1860,1859,5656
20231023,103900,2296360733,1859,1854,1859,1854,239
20231023,103800,2295916587,1854,1853,1854,1853,751
20231023,103700,2294524964,1859,1859,1859,1859,516
20231023,103600,2293565720,1859,1851,1860,1850,1064
20231023,103500,2291597142,1851,1860,1860,1850,2593
20231023,103400,2286799515,1852,1851,1860,1851,1342
20231023,103300,2284315243,1851,1860,1863,1851,9437
20231023,103200,2266790350,1863,1861,1863,1859,2291
20231023,103100,2262526019,1861,1859,1861,1859,3567
20231023,103000,2255894956,1858,1859,1859,1858,626
20231023,102900,2254731672,1859,1860,1860,1858,2463
20231023,102800,2250151958,1860,1861,1864,1860,921
20231023,102700,2248437995,1859,1859,1862,1859,3241
20231023,102600,2242407876,1859,1863,1865,1859,5621
20231023,102500,2231931508,1864,1859,1867,1858,29725
20231023,102400,2176530269,1859,1860,1860,1859,43
20231023,102300,2176450328,1860,1850,1860,1850,21285
20231023,102200,2136951603,1850,1852,1855,1845,18337
20231023,102100,2102974963,1852,1851,1852,1850,4445
20231023,102000,2094744918,1850,1845,1852,1845,15745
20231023,101900,2065624900,1848,1844,1848,1844,4395
20231023,101800,2057512602,1844,1834,1844,1834,20358
20231023,101700,2020098043,1836,1834,1838,1834,2571
20231023,101600,2015382583,1834,1839,1839,1834,231
20231023,101500,2014958463,1839,1839,1839,1833,2290
20231023,101400,2010759532,1840,1840,1840,1837,1666
20231023,101300,2007694098,1841,1833,1842,1832,2808
20231023,101200,2002547874,1832,1840,1845,1832,4355
20231023,101100,1994554971,1834,1843,1843,1834,48906
20231023,101000,1904588649,1843,1842,1846,1842,1398
20231023,100900,1902012425,1842,1848,1848,1842,11136
20231023,100800,1881483615,1848,1851,1851,1848,638
20231023,100700,1880303407,1851,1851,1851,1850,3507
20231023,100600,1873814662,1851,1854,1856,1850,2215
20231023,100500,1869713239,1857,1856,1857,1852,2970
20231023,100400,1864203618,1855,1850,1855,1850,472
20231023,100300,1863329192,1850,1848,1850,1846,2087
20231023,100200,1859468829,1847,1850,1850,1847,328
20231023,100100,1858862779,1843,1848,1852,1841,6951
20231023,100000,1846051440,1848,1850,1853,1840,9313
20231023,095900,1828873544,1853,1855,1855,1845,19007
20231023,095800,1793787391,1858,1861,1861,1853,2503
20231023,095700,1789140909,1862,1864,1865,1861,7523
20231023,095600,1775118322,1863,1853,1863,1853,8054
20231023,095500,1760134889,1855,1845,1855,1845,9691
20231023,095400,1742230174,1845,1845,1846,1845,309
20231023,095300,1741660008,1843,1840,1845,1840,14055
20231023,095200,1715767722,1839,1842,1842,1839,1719
20231023,095100,1712603926,1842,1842,1842,1837,6384
20231023,095000,1700867260,1842,1841,1843,1840,4305
20231023,094900,1692945833,1841,1845,1845,1841,4754
20231023,094800,1684184506,1844,1847,1847,1844,7054
20231023,094700,1671155805,1848,1843,1848,1843,2237
20231023,094600,1667024640,1844,1844,1844,1842,3891
20231023,094500,1659854321,1844,1852,1852,1844,6631
20231023,094400,1647599421,1855,1855,1856,1850,2798
20231023,094300,1642412618,1855,1858,1863,1853,9994
20231023,094200,1623866846,1858,1865,1866,1858,14245
20231023,094100,1597360609,1865,1860,1865,1860,10268
20231023,094000,1578245149,1860,1859,1860,1858,2698
20231023,093900,1573228507,1859,1851,1859,1850,13006
20231023,093800,1549110263,1851,1851,1852,1847,4810
20231023,093700,1540219623,1851,1853,1853,1850,7056
20231023,093600,1527160857,1853,1848,1855,1848,5478
20231023,093500,1517019779,1849,1851,1857,1849,2836
20231023,093400,1511769014,1857,1855,1858,1851,6828
20231023,093300,1499101842,1859,1860,1860,1854,7957
20231023,093200,1484309471,1858,1857,1863,1857,4414
20231023,093100,1476096891,1847,1836,1857,1832,80030
20231023,093000,1328348254,1839,1834,1842,1833,7907
20231023,092900,1313849563,1833,1844,1844,1833,6667
20231023,092800,1301628232,1844,1831,1845,1831,15867
20231023,092700,1272551018,1831,1838,1838,1830,6937
20231023,092600,1259850013,1838,1846,1848,1834,32067
20231023,092500,1200856110,1847,1847,1847,1840,10790
20231023,092400,1180983818,1847,1845,1847,1844,2138
20231023,092300,1177037941,1846,1847,1849,1840,1985
20231023,092200,1173373954,1840,1843,1847,1840,6943
20231023,092100,1160593762,1842,1841,1845,1840,8751
20231023,092000,1144486716,1841,1841,1849,1840,8992
20231023,091900,1127937351,1840,1840,1850,1840,10996
20231023,091800,1107696039,1840,1852,1852,1836,53743
20231023,091700,1008293235,1852,1849,1856,1849,16213
20231023,091600,978276738,1851,1853,1860,1832,25588
20231023,091500,931065037,1852,1860,1860,1850,7080
20231023,091400,917956345,1860,1856,1860,1846,24617
20231023,091300,872342563,1857,1870,1870,1857,5058
20231023,091200,862914856,1870,1854,1872,1852,18435
20231023,091100,828484034,1853,1869,1869,1853,26591
20231023,091000,778933862,1869,1880,1880,1852,33261
20231023,090900,716900111,1873,1886,1888,1870,62123
20231023,090800,599887469,1888,1857,1888,1857,54644
20231023,090700,497712703,1858,1850,1860,1850,11301
20231023,090600,476746223,1860,1850,1860,1843,14620
20231023,090500,449717577,1850,1846,1850,1840,41140
20231023,090400,373827027,1844,1819,1846,1815,42939
20231023,090300,295304413,1815,1822,1822,1814,24466
20231023,090200,250847076,1817,1813,1823,1812,29112
20231023,090100,197999544,1812,1817,1827,1807,29717
20231023,090000,144154880,1831,1833,1843,1805,78165