stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185100,6408085643,1720,1720,1720,1720,36673
20231025,185000,6408085643,1720,1720,1720,1720,0
20231025,184900,6408085643,1720,1720,1720,1720,0
20231025,184800,6408085643,1720,1720,1720,1720,0
20231025,184700,6408085643,1720,1720,1720,1720,0
20231025,184600,6408085643,1720,1720,1720,1720,0
20231025,184500,6408085643,1720,1720,1720,1720,0
20231025,184400,6408085643,1720,1720,1720,1720,0
20231025,184300,6408085643,1720,1720,1720,1720,0
20231025,184200,6408085643,1720,1720,1720,1720,0
20231025,184100,6408085643,1720,1720,1720,1720,0
20231025,184000,6408085643,1720,1720,1720,1720,0
20231025,183900,6408085643,1720,1720,1720,1720,0
20231025,183800,6408085643,1720,1720,1720,1720,0
20231025,183700,6408085643,1720,1720,1720,1720,0
20231025,183600,6408085643,1720,1720,1720,1720,0
20231025,183500,6408085643,1720,1720,1720,1720,0
20231025,183400,6408085643,1720,1720,1720,1720,0
20231025,183300,6408085643,1720,1720,1720,1720,0
20231025,183200,6408085643,1720,1720,1720,1720,0
20231025,183100,6408085643,1720,1720,1720,1720,0
20231025,183000,6408085643,1720,1720,1720,1720,0
20231025,182900,6408085643,1720,1720,1720,1720,0
20231025,182800,6408085643,1720,1720,1720,1720,0
20231025,182700,6408085643,1720,1720,1720,1720,0
20231025,182600,6408085643,1720,1720,1720,1720,0
20231025,182500,6408085643,1720,1720,1720,1720,0
20231025,182400,6408085643,1720,1720,1720,1720,0
20231025,182300,6408085643,1720,1720,1720,1720,0
20231025,182200,6408085643,1720,1720,1720,1720,0
20231025,182100,6408085643,1720,1720,1720,1720,36673
20231025,182000,6408085643,1720,1720,1720,1720,0
20231025,181900,6408085643,1720,1720,1720,1720,0
20231025,181800,6408085643,1720,1720,1720,1720,0
20231025,181700,6408085643,1720,1720,1720,1720,0
20231025,181600,6408085643,1720,1720,1720,1720,0
20231025,181500,6408085643,1720,1720,1720,1720,0
20231025,181400,6408085643,1720,1720,1720,1720,0
20231025,181300,6408085643,1720,1720,1720,1720,0
20231025,181200,6408085643,1720,1720,1720,1720,0
20231025,181100,6408085643,1720,1720,1720,1720,0
20231025,181000,6408085643,1720,1720,1720,1720,0
20231025,180900,6408085643,1720,1720,1720,1720,0
20231025,180800,6408085643,1720,1720,1720,1720,0
20231025,180700,6408085643,1720,1720,1720,1720,0
20231025,180600,6408085643,1720,1720,1720,1720,0
20231025,180500,6408085643,1720,1720,1720,1720,0
20231025,180400,6408085643,1720,1720,1720,1720,0
20231025,180300,6408085643,1720,1720,1720,1720,0
20231025,180200,6408085643,1720,1720,1720,1720,0
20231025,180100,6408085643,1720,1720,1720,1720,0
20231025,180000,6408085643,1720,1720,1720,1720,0
20231025,175900,6408085643,1720,1720,1720,1720,0
20231025,175800,6408085643,1720,1720,1720,1720,0
20231025,175700,6408085643,1720,1720,1720,1720,0
20231025,175600,6408085643,1720,1720,1720,1720,0
20231025,175500,6408085643,1720,1720,1720,1720,0
20231025,175400,6408085643,1720,1720,1720,1720,0
20231025,175300,6408085643,1720,1720,1720,1720,0
20231025,175200,6408085643,1720,1720,1720,1720,0
20231025,175100,6408085643,1720,1720,1720,1720,36673
20231025,175000,6408085643,1720,1720,1720,1720,0
20231025,174900,6408085643,1720,1720,1720,1720,0
20231025,174800,6408085643,1720,1720,1720,1720,0
20231025,174700,6408085643,1720,1720,1720,1720,0
20231025,174600,6408085643,1720,1720,1720,1720,0
20231025,174500,6408085643,1720,1720,1720,1720,0
20231025,174400,6408085643,1720,1720,1720,1720,0
20231025,174300,6408085643,1720,1720,1720,1720,0
20231025,174200,6408085643,1720,1720,1720,1720,0
20231025,174100,6408085643,1720,1720,1720,1720,0
20231025,174000,6408085643,1720,1720,1720,1720,0
20231025,173900,6408085643,1720,1720,1720,1720,0
20231025,173800,6408085643,1720,1720,1720,1720,0
20231025,173700,6408085643,1720,1720,1720,1720,0
20231025,173600,6408085643,1720,1720,1720,1720,0
20231025,173500,6408085643,1720,1720,1720,1720,0
20231025,173400,6408085643,1720,1720,1720,1720,0
20231025,173300,6408085643,1720,1720,1720,1720,0
20231025,173200,6408085643,1720,1720,1720,1720,0
20231025,173100,6408085643,1720,1720,1720,1720,0
20231025,173000,6408085643,1720,1720,1720,1720,0
20231025,172900,6408085643,1720,1720,1720,1720,0
20231025,172800,6408085643,1720,1720,1720,1720,0
20231025,172700,6408085643,1720,1720,1720,1720,0
20231025,172600,6408085643,1720,1720,1720,1720,0
20231025,172500,6408085643,1720,1720,1720,1720,0
20231025,172400,6408085643,1720,1720,1720,1720,0
20231025,172300,6408085643,1720,1720,1720,1720,0
20231025,172200,6408085643,1720,1720,1720,1720,0
20231025,172100,6408085643,1720,1720,1720,1720,36673
20231025,172000,6408085643,1720,1720,1720,1720,0
20231025,171900,6408085643,1720,1720,1720,1720,0
20231025,171800,6408085643,1720,1720,1720,1720,0
20231025,171700,6408085643,1720,1720,1720,1720,0
20231025,171600,6408085643,1720,1720,1720,1720,0
20231025,171500,6408085643,1720,1720,1720,1720,0
20231025,171400,6408085643,1720,1720,1720,1720,0
20231025,171300,6408085643,1720,1720,1720,1720,0
20231025,171200,6408085643,1720,1720,1720,1720,0
20231025,171100,6408085643,1720,1720,1720,1720,0
20231025,171000,6408085643,1720,1720,1720,1720,0
20231025,170900,6408085643,1720,1720,1720,1720,0
20231025,170800,6408085643,1720,1720,1720,1720,0
20231025,170700,6408085643,1720,1720,1720,1720,0
20231025,170600,6408085643,1720,1720,1720,1720,0
20231025,170500,6408085643,1720,1720,1720,1720,0
20231025,170400,6408085643,1720,1720,1720,1720,0
20231025,170300,6408085643,1720,1720,1720,1720,0
20231025,170200,6408085643,1720,1720,1720,1720,0
20231025,170100,6408085643,1720,1720,1720,1720,0
20231025,170000,6408085643,1720,1720,1720,1720,0
20231025,165900,6408085643,1720,1720,1720,1720,0
20231025,165800,6408085643,1720,1720,1720,1720,0
20231025,165700,6408085643,1720,1720,1720,1720,0
20231025,165600,6408085643,1720,1720,1720,1720,0
20231025,165500,6408085643,1720,1720,1720,1720,0
20231025,165400,6408085643,1720,1720,1720,1720,0
20231025,165300,6408085643,1720,1720,1720,1720,0
20231025,165200,6408085643,1720,1720,1720,1720,0
20231025,165100,6408085643,1720,1720,1720,1720,36673
20231025,165000,6408085643,1720,1720,1720,1720,0
20231025,164900,6408085643,1720,1720,1720,1720,0
20231025,164800,6408085643,1720,1720,1720,1720,0
20231025,164700,6408085643,1720,1720,1720,1720,0
20231025,164600,6408085643,1720,1720,1720,1720,0
20231025,164500,6408085643,1720,1720,1720,1720,0
20231025,164400,6408085643,1720,1720,1720,1720,0
20231025,164300,6408085643,1720,1720,1720,1720,0
20231025,164200,6408085643,1720,1720,1720,1720,0
20231025,164100,6408085643,1720,1720,1720,1720,0
20231025,164000,6408085643,1720,1720,1720,1720,0
20231025,163900,6408085643,1720,1720,1720,1720,0
20231025,163800,6408085643,1720,1720,1720,1720,0
20231025,163700,6408085643,1720,1720,1720,1720,0
20231025,163600,6408085643,1720,1720,1720,1720,0
20231025,163500,6408085643,1720,1720,1720,1720,0
20231025,163400,6408085643,1720,1720,1720,1720,0
20231025,163300,6408085643,1720,1720,1720,1720,0
20231025,163200,6408085643,1720,1720,1720,1720,0
20231025,163100,6408085643,1720,1720,1720,1720,0
20231025,163000,6408085643,1720,1720,1720,1720,0
20231025,162900,6408085643,1720,1720,1720,1720,0
20231025,162800,6408085643,1720,1720,1720,1720,0
20231025,162700,6408085643,1720,1720,1720,1720,0
20231025,162600,6408085643,1720,1720,1720,1720,0
20231025,162500,6408085643,1720,1720,1720,1720,0
20231025,162400,6408085643,1720,1720,1720,1720,0
20231025,162300,6408085643,1720,1720,1720,1720,0
20231025,162200,6408085643,1720,1720,1720,1720,0
20231025,162100,6408085643,1720,1720,1720,1720,36673
20231025,162000,6408085643,1720,1720,1720,1720,0
20231025,161900,6408085643,1720,1720,1720,1720,0
20231025,161800,6408085643,1720,1720,1720,1720,0
20231025,161700,6408085643,1720,1720,1720,1720,0
20231025,161600,6408085643,1720,1720,1720,1720,0
20231025,161500,6408085643,1720,1720,1720,1720,0
20231025,161400,6408085643,1720,1720,1720,1720,0
20231025,161300,6408085643,1720,1720,1720,1720,0
20231025,161200,6408085643,1720,1720,1720,1720,0
20231025,161100,6408085643,1720,1720,1720,1720,0
20231025,161000,6408085643,1720,1720,1720,1720,0
20231025,160900,6408085643,1720,1720,1720,1720,0
20231025,160800,6408085643,1720,1720,1720,1720,0
20231025,160700,6408085643,1720,1720,1720,1720,0
20231025,160600,6408085643,1720,1720,1720,1720,0
20231025,160500,6408085643,1720,1720,1720,1720,0
20231025,160400,6408085643,1720,1720,1720,1720,0
20231025,160300,6408085643,1720,1720,1720,1720,0
20231025,160200,6408085643,1720,1720,1720,1720,0
20231025,160100,6408085643,1720,1720,1720,1720,0
20231025,160000,6408085643,1720,1720,1720,1720,0
20231025,155900,6408085643,1720,1720,1720,1720,0
20231025,155800,6408085643,1720,1720,1720,1720,0
20231025,155700,6408085643,1720,1720,1720,1720,0
20231025,155600,6408085643,1720,1720,1720,1720,0
20231025,155500,6408085643,1720,1720,1720,1720,0
20231025,155400,6408085643,1720,1720,1720,1720,0
20231025,155300,6408085643,1720,1720,1720,1720,0
20231025,155200,6408085643,1720,1720,1720,1720,0
20231025,155100,6408085643,1720,1720,1720,1720,36673
20231025,155000,6408085643,1720,1720,1720,1720,0
20231025,154900,6408085643,1720,1720,1720,1720,0
20231025,154800,6408085643,1720,1720,1720,1720,0
20231025,154700,6408085643,1720,1720,1720,1720,0
20231025,154600,6408085643,1720,1720,1720,1720,0
20231025,154500,6408085643,1720,1720,1720,1720,0
20231025,154400,6408085643,1720,1720,1720,1720,0
20231025,154300,6408085643,1720,1720,1720,1720,0
20231025,154200,6408085643,1720,1720,1720,1720,0
20231025,154100,6408085643,1720,1720,1720,1720,0
20231025,154000,6408085643,1720,1720,1720,1720,0
20231025,153900,6408085643,1720,1720,1720,1720,0
20231025,153800,6408085643,1720,1720,1720,1720,0
20231025,153700,6408085643,1720,1720,1720,1720,0
20231025,153600,6408085643,1720,1720,1720,1720,0
20231025,153500,6408085643,1720,1720,1720,1720,0
20231025,153400,6408085643,1720,1720,1720,1720,0
20231025,153300,6408085643,1720,1720,1720,1720,0
20231025,153200,6408085643,1720,1720,1720,1720,0
20231025,153100,6408085643,1720,1720,1720,1720,0
20231025,153000,6408085643,1720,1720,1720,1720,36673
20231025,152900,6345008083,1713,1713,1713,1713,0
20231025,152800,6345008083,1713,1713,1713,1713,0
20231025,152700,6345008083,1713,1713,1713,1713,0
20231025,152600,6345008083,1713,1713,1713,1713,0
20231025,152500,6345008083,1713,1713,1713,1713,0
20231025,152400,6345008083,1713,1713,1713,1713,0
20231025,152300,6345008083,1713,1713,1713,1713,0
20231025,152200,6345008083,1713,1713,1713,1713,0
20231025,152100,6345008083,1713,1713,1713,1713,0
20231025,152000,6345008083,1713,1713,1713,1713,0
20231025,151900,6345008083,1713,1719,1719,1713,37850
20231025,151800,6280064285,1719,1719,1719,1718,13645
20231025,151700,6256618817,1719,1719,1719,1718,4223
20231025,151600,6249359969,1719,1719,1720,1718,7818
20231025,151500,6235921528,1719,1719,1719,1718,4978
20231025,151400,6227368296,1720,1718,1720,1718,9570
20231025,151300,6210918669,1717,1717,1718,1715,18761
20231025,151200,6178710693,1717,1717,1717,1716,12223
20231025,151100,6157730271,1717,1720,1720,1717,15082
20231025,151000,6131827824,1720,1718,1720,1718,11830
20231025,150900,6111494827,1718,1720,1720,1717,10863
20231025,150800,6092827860,1719,1722,1722,1719,11872
20231025,150700,6072395369,1723,1724,1724,1722,7136
20231025,150600,6060095723,1725,1725,1726,1724,6867
20231025,150500,6048251470,1726,1726,1728,1726,2792
20231025,150400,6043432466,1726,1728,1728,1725,13314
20231025,150300,6020440510,1728,1728,1728,1727,1608
20231025,150200,6017661936,1727,1727,1728,1727,2365
20231025,150100,6013577381,1727,1728,1728,1727,3305
20231025,150000,6007868636,1729,1729,1729,1728,1982
20231025,145900,6004442710,1730,1728,1730,1727,4053
20231025,145800,5997440726,1730,1729,1730,1728,1188
20231025,145700,5995386312,1730,1728,1730,1728,3126
20231025,145600,5989980972,1730,1730,1730,1728,2642
20231025,145500,5985413333,1730,1728,1730,1727,8347
20231025,145400,5970990734,1728,1727,1728,1727,447
20231025,145300,5970218381,1727,1727,1727,1726,3236
20231025,145200,5964630459,1726,1727,1727,1726,1025
20231025,145100,5962861284,1727,1727,1727,1726,1234
20231025,145000,5960730169,1727,1726,1727,1725,6302
20231025,144900,5949857870,1726,1726,1726,1725,997
20231025,144800,5948137976,1726,1725,1726,1725,852
20231025,144700,5946668250,1727,1725,1727,1725,131
20231025,144600,5946442237,1725,1724,1727,1724,3474
20231025,144500,5940451859,1724,1726,1726,1724,4674
20231025,144400,5932390481,1727,1725,1727,1725,2633
20231025,144300,5927846890,1725,1727,1727,1725,5956
20231025,144200,5917563675,1727,1728,1728,1727,3093
20231025,144100,5912221864,1728,1729,1729,1728,3178
20231025,144000,5906727185,1729,1730,1730,1729,3781
20231025,143900,5900188105,1731,1732,1733,1731,6503
20231025,143800,5888927617,1732,1731,1732,1730,4139
20231025,143700,5881761917,1731,1728,1732,1728,11750
20231025,143600,5861434890,1728,1728,1729,1728,2561
20231025,143500,5857007900,1728,1728,1729,1727,4932
20231025,143400,5848486217,1728,1728,1728,1728,2362
20231025,143300,5844404681,1727,1727,1728,1727,3427
20231025,143200,5838485854,1727,1726,1727,1726,4171
20231025,143100,5831285838,1725,1724,1725,1724,5132
20231025,143000,5822436198,1725,1725,1725,1723,1226
20231025,142900,5820321848,1726,1725,1726,1722,483
20231025,142800,5819488389,1726,1726,1726,1723,3080
20231025,142700,5814172589,1726,1724,1726,1722,5570
20231025,142600,5804560999,1723,1725,1725,1722,1453
20231025,142500,5802056163,1726,1721,1726,1721,2326
20231025,142400,5798043487,1720,1720,1721,1720,200
20231025,142300,5797699482,1720,1725,1725,1720,1481
20231025,142200,5795149197,1725,1720,1726,1720,31070
20231025,142100,5741613939,1720,1721,1722,1720,1717
20231025,142000,5738659799,1721,1720,1721,1720,1905
20231025,141900,5735383044,1720,1720,1720,1720,1534
20231025,141800,5732744564,1720,1721,1721,1720,7804
20231025,141700,5719319080,1721,1722,1722,1721,982
20231025,141600,5717628918,1723,1722,1723,1721,1495
20231025,141500,5715054448,1722,1722,1722,1721,817
20231025,141400,5713647826,1722,1721,1723,1721,5253
20231025,141300,5704601702,1721,1721,1722,1721,1529
20231025,141200,5701970276,1721,1721,1721,1720,607
20231025,141100,5700925641,1721,1720,1722,1720,4463
20231025,141000,5693242803,1720,1722,1722,1720,2933
20231025,140900,5688197909,1720,1721,1722,1720,10750
20231025,140800,5669694749,1721,1720,1721,1720,2009
20231025,140700,5666239239,1720,1720,1721,1720,3261
20231025,140600,5660628669,1720,1719,1720,1719,4253
20231025,140500,5653317073,1719,1718,1719,1718,878
20231025,140400,5651808660,1718,1718,1719,1715,611
20231025,140300,5650759941,1718,1716,1718,1715,13242
20231025,140200,5628043420,1716,1722,1723,1716,25187
20231025,140100,5584800940,1722,1721,1722,1721,1284
20231025,140000,5582591089,1721,1723,1723,1721,7
20231025,135900,5582579034,1723,1723,1723,1721,728
20231025,135800,5581326112,1723,1723,1723,1717,129
20231025,135700,5581104001,1717,1717,1717,1717,2601
20231025,135600,5576638084,1717,1720,1720,1717,8993
20231025,135500,5561194921,1717,1720,1723,1716,43856
20231025,135400,5485897837,1720,1720,1723,1720,27301
20231025,135300,5438921322,1718,1719,1719,1718,743
20231025,135200,5437644589,1722,1721,1723,1720,3227
20231025,135100,5432088709,1720,1721,1721,1719,3368
20231025,135000,5426296395,1721,1722,1722,1721,1257
20231025,134900,5424132798,1723,1719,1723,1719,124
20231025,134800,5423919598,1719,1723,1723,1718,5077
20231025,134700,5415187212,1723,1723,1723,1721,6271
20231025,134600,5404386755,1723,1723,1723,1716,7075
20231025,134500,5392218969,1723,1715,1723,1714,15947
20231025,134400,5364808733,1718,1717,1718,1714,7881
20231025,134300,5351285848,1716,1715,1716,1715,299
20231025,134200,5350772963,1715,1717,1717,1713,13722
20231025,134100,5327235185,1719,1719,1719,1718,65
20231025,134000,5327123509,1719,1717,1719,1717,470
20231025,133900,5326315779,1716,1719,1719,1716,1198
20231025,133800,5324257281,1719,1715,1719,1715,7998
20231025,133700,5310538763,1715,1717,1717,1715,7365
20231025,133600,5297902429,1716,1717,1718,1716,3528
20231025,133500,5291845526,1721,1720,1721,1720,1804
20231025,133400,5288742534,1720,1720,1720,1715,11085
20231025,133300,5269695897,1720,1722,1723,1720,7324
20231025,133200,5257088700,1723,1722,1723,1716,15758
20231025,133100,5230005919,1723,1721,1723,1716,9988
20231025,133000,5212843075,1721,1719,1723,1717,15378
20231025,132900,5186398545,1719,1718,1719,1717,6176
20231025,132800,5175785789,1717,1719,1719,1717,2055
20231025,132700,5172255370,1717,1717,1719,1717,7580
20231025,132600,5159234910,1717,1713,1717,1713,2694
20231025,132500,5154613880,1712,1714,1716,1712,12488
20231025,132400,5133214306,1714,1714,1714,1710,3130
20231025,132300,5127855486,1714,1710,1714,1707,45259
20231025,132200,5050593736,1710,1710,1715,1706,27031
20231025,132100,5004436545,1709,1710,1715,1709,3142
20231025,132000,4999064704,1719,1720,1720,1708,7182
20231025,131900,4986790557,1708,1716,1717,1708,40781
20231025,131800,4917004922,1716,1720,1720,1715,15903
20231025,131700,4889690622,1719,1722,1723,1719,7422
20231025,131600,4876917939,1723,1723,1724,1723,552
20231025,131500,4875966841,1723,1723,1723,1723,519
20231025,131400,4875072604,1725,1722,1725,1720,5985
20231025,131300,4864762906,1722,1723,1723,1720,8426
20231025,131200,4850261730,1723,1723,1723,1722,4268
20231025,131100,4842910082,1723,1724,1724,1723,7976
20231025,131000,4829164558,1724,1724,1727,1724,4143
20231025,130900,4822017362,1724,1724,1724,1724,1650
20231025,130800,4819172762,1723,1724,1724,1722,9019
20231025,130700,4803633184,1724,1723,1724,1723,2569
20231025,130600,4799204473,1723,1723,1723,1722,2680
20231025,130500,4794589088,1723,1722,1723,1722,1585
20231025,130400,4791859668,1725,1728,1728,1725,12
20231025,130300,4791838951,1728,1719,1728,1719,15033
20231025,130200,4765950881,1717,1718,1718,1717,1259
20231025,130100,4763787978,1718,1719,1719,1718,1004
20231025,130000,4762063102,1719,1717,1719,1717,3146
20231025,125900,4756661280,1717,1718,1718,1717,1820
20231025,125800,4753536280,1717,1717,1717,1717,1255
20231025,125700,4751381445,1717,1716,1717,1716,4885
20231025,125600,4742995861,1716,1719,1719,1716,3160
20231025,125500,4737571024,1719,1716,1719,1716,907
20231025,125400,4736013707,1719,1720,1720,1715,4900
20231025,125300,4727598035,1720,1721,1721,1719,7351
20231025,125200,4714955094,1721,1721,1721,1721,50
20231025,125100,4714869044,1721,1722,1722,1720,854
20231025,125000,4713399207,1722,1720,1722,1717,2048
20231025,124900,4709875228,1720,1716,1720,1715,4621
20231025,124800,4701938391,1716,1716,1716,1716,199
20231025,124700,4701596907,1716,1716,1716,1716,434
20231025,124600,4700852163,1716,1718,1718,1714,10083
20231025,124500,4683556798,1718,1718,1718,1716,1185
20231025,124400,4681521773,1718,1715,1718,1715,5069
20231025,124300,4672825103,1715,1722,1722,1715,41427
20231025,124200,4601696834,1721,1721,1722,1721,612
20231025,124100,4600643577,1721,1723,1723,1721,5416
20231025,124000,4591320222,1724,1726,1726,1724,7041
20231025,123900,4579180406,1726,1727,1727,1726,4812
20231025,123800,4570873236,1728,1729,1729,1728,3713
20231025,123700,4564454589,1729,1730,1730,1729,10243
20231025,123600,4546743823,1730,1729,1730,1729,2776
20231025,123500,4541942040,1730,1726,1730,1726,2393
20231025,123400,4537811678,1726,1731,1731,1726,7114
20231025,123300,4525508446,1731,1730,1731,1729,3664
20231025,123200,4519168815,1730,1730,1730,1726,783
20231025,123100,4517814265,1729,1725,1729,1724,5841
20231025,123000,4507737241,1729,1723,1729,1723,4389
20231025,122900,4500156659,1725,1725,1725,1724,1621
20231025,122800,4497361634,1725,1721,1725,1721,6515
20231025,122700,4486135335,1721,1721,1721,1721,736
20231025,122600,4484868679,1723,1720,1723,1720,4782
20231025,122500,4476638818,1719,1720,1721,1718,2024
20231025,122400,4473158216,1720,1720,1720,1719,361
20231025,122300,4472537546,1720,1720,1720,1719,843
20231025,122200,4471087886,1721,1719,1721,1717,10814
20231025,122100,4452505209,1721,1719,1721,1719,1744
20231025,122000,4449504145,1719,1719,1719,1719,1214
20231025,121900,4447417279,1719,1720,1720,1719,2065
20231025,121800,4443866979,1720,1720,1720,1719,1719
20231025,121700,4440910307,1720,1721,1721,1720,3006
20231025,121600,4435739984,1721,1721,1722,1721,3331
20231025,121500,4430006258,1723,1721,1723,1721,1100
20231025,121400,4428111326,1721,1722,1723,1721,1608
20231025,121300,4425342772,1722,1721,1723,1721,4910
20231025,121200,4416889957,1722,1720,1722,1720,9349
20231025,121100,4400807032,1720,1719,1720,1717,6885
20231025,121000,4388970478,1719,1717,1719,1717,1373
20231025,120900,4386612038,1717,1717,1717,1716,1651
20231025,120800,4383778049,1717,1716,1719,1716,4822
20231025,120700,4375499074,1716,1718,1718,1715,4593
20231025,120600,4367615748,1717,1713,1717,1713,3059
20231025,120500,4362368083,1713,1714,1714,1712,2515
20231025,120400,4358058563,1714,1713,1714,1713,982
20231025,120300,4356376327,1712,1712,1713,1711,6912
20231025,120200,4344542208,1711,1711,1712,1711,8809
20231025,120100,4329468188,1711,1711,1711,1709,5556
20231025,120000,4319966157,1711,1710,1711,1709,9125
20231025,115900,4304355554,1710,1710,1710,1708,3806
20231025,115800,4297850664,1708,1710,1713,1708,22228
20231025,115700,4259832907,1710,1711,1711,1710,4190
20231025,115600,4252667161,1711,1709,1711,1709,7730
20231025,115500,4239450307,1709,1711,1711,1709,10254
20231025,115400,4221916781,1711,1711,1714,1710,4468
20231025,115300,4214267296,1710,1714,1714,1708,37315
20231025,115200,4150491139,1715,1709,1715,1708,10674
20231025,115100,4132210665,1710,1714,1714,1708,48668
20231025,115000,4049005040,1711,1715,1715,1710,41170
20231025,114900,3978498024,1715,1715,1715,1714,10484
20231025,114800,3960521520,1715,1716,1716,1714,15747
20231025,114700,3933519948,1716,1716,1717,1714,10162
20231025,114600,3916085428,1717,1718,1721,1716,20340
20231025,114500,3881164968,1718,1720,1722,1717,34934
20231025,114400,3821115870,1720,1722,1722,1720,13557
20231025,114300,3797792430,1722,1721,1722,1721,3052
20231025,114200,3792537289,1722,1721,1722,1721,10246
20231025,114100,3774903719,1721,1720,1721,1719,3090
20231025,114000,3769590012,1720,1719,1720,1718,1430
20231025,113900,3767132191,1720,1718,1720,1718,2595
20231025,113800,3762673269,1718,1720,1720,1718,17840
20231025,113700,3732010045,1721,1720,1721,1718,11735
20231025,113600,3711829232,1719,1720,1721,1718,9328
20231025,113500,3695791537,1721,1723,1723,1720,5684
20231025,113400,3686005556,1723,1719,1723,1718,15041
20231025,113300,3660143928,1719,1725,1725,1719,128752
20231025,113200,3438615722,1725,1725,1726,1725,5121
20231025,113100,3429781257,1726,1729,1729,1726,4357
20231025,113000,3422259770,1729,1729,1729,1725,37907
20231025,112900,3356829583,1729,1730,1730,1728,3401
20231025,112800,3350951911,1730,1733,1733,1727,22873
20231025,112700,3311409591,1733,1733,1733,1733,5100
20231025,112600,3302571291,1732,1732,1733,1732,1056
20231025,112500,3300742298,1732,1729,1732,1729,7367
20231025,112400,3288001926,1729,1729,1729,1729,5138
20231025,112300,3279118324,1729,1728,1730,1727,16180
20231025,112200,3251145238,1728,1733,1734,1728,33469
20231025,112100,3193283039,1734,1730,1734,1730,22483
20231025,112000,3154348279,1729,1729,1730,1728,7722
20231025,111900,3141001108,1728,1728,1728,1728,209
20231025,111800,3140639956,1728,1730,1730,1727,20069
20231025,111700,3105966017,1729,1730,1731,1729,11358
20231025,111600,3086317791,1730,1729,1730,1729,1934
20231025,111500,3082972971,1730,1730,1731,1729,8080
20231025,111400,3068997504,1730,1730,1730,1730,681
20231025,111300,3067819374,1730,1728,1730,1728,1624
20231025,111200,3065011841,1728,1728,1733,1727,7383
20231025,111100,3052253386,1728,1730,1731,1728,21056
20231025,111000,3015834041,1730,1730,1733,1730,1251
20231025,110900,3013669100,1730,1734,1734,1730,4037
20231025,110800,3006684818,1730,1735,1735,1730,410
20231025,110700,3005973868,1735,1731,1735,1729,10266
20231025,110600,2988219755,1731,1734,1735,1731,4504
20231025,110500,2980416575,1734,1731,1734,1730,5855
20231025,110400,2970271745,1736,1736,1736,1729,20963
20231025,110300,2933991784,1735,1734,1735,1734,1000
20231025,110200,2932257084,1735,1735,1736,1730,25711
20231025,110100,2887713057,1734,1734,1735,1734,5073
20231025,110000,2878916358,1734,1733,1734,1733,1212
20231025,105900,2876815114,1733,1732,1734,1730,444
20231025,105800,2876046732,1731,1733,1734,1729,23248
20231025,105700,2835816389,1732,1733,1733,1731,325
20231025,105600,2835253607,1732,1731,1733,1730,20775
20231025,105500,2799270592,1732,1730,1732,1730,14131
20231025,105400,2774814332,1731,1731,1731,1730,1343
20231025,105300,2772490302,1731,1729,1731,1729,3829
20231025,105200,2765867665,1730,1732,1732,1729,7007
20231025,105100,2753748713,1732,1734,1734,1730,19604
20231025,105000,2719812209,1735,1730,1735,1730,7839
20231025,104900,2706235596,1730,1730,1736,1730,26463
20231025,104800,2660418930,1730,1736,1738,1730,78795
20231025,104700,2523957021,1737,1741,1741,1736,17747
20231025,104600,2493123094,1740,1741,1742,1739,8926
20231025,104500,2477593289,1742,1742,1742,1741,2758
20231025,104400,2472789053,1742,1743,1743,1741,241
20231025,104300,2472369250,1743,1743,1743,1740,3519
20231025,104200,2466241759,1742,1739,1742,1739,7812
20231025,104100,2452647077,1739,1739,1740,1739,2174
20231025,104000,2448866481,1740,1739,1740,1739,9202
20231025,103900,2432863343,1740,1739,1740,1739,2826
20231025,103800,2427948919,1740,1740,1740,1740,3212
20231025,103700,2422360039,1740,1742,1742,1740,2900
20231025,103600,2417311136,1742,1741,1742,1740,2276
20231025,103500,2413348625,1741,1740,1741,1740,1654
20231025,103400,2410469411,1740,1742,1742,1740,4438
20231025,103300,2402742295,1742,1742,1742,1740,944
20231025,103200,2401099131,1742,1740,1742,1740,4719
20231025,103100,2392881541,1740,1743,1743,1740,3860
20231025,103000,2386159547,1743,1743,1745,1742,3280
20231025,102900,2380440526,1743,1743,1743,1740,2689
20231025,102800,2375759360,1743,1742,1743,1742,387
20231025,102700,2375085138,1742,1740,1742,1740,707
20231025,102600,2373854084,1740,1743,1743,1740,6159
20231025,102500,2363131505,1743,1744,1744,1743,969
20231025,102400,2361442512,1743,1743,1743,1743,1274
20231025,102300,2359221930,1742,1742,1744,1742,1746
20231025,102200,2356180142,1744,1744,1744,1742,1441
20231025,102100,2353668398,1744,1740,1745,1740,23239
20231025,102000,2313216628,1740,1739,1740,1738,3334
20231025,101900,2307417638,1740,1743,1743,1740,9794
20231025,101800,2290354333,1743,1741,1743,1741,657
20231025,101700,2289209260,1743,1743,1743,1743,1564
20231025,101600,2286483208,1743,1743,1745,1737,23932
20231025,101500,2244848373,1743,1743,1744,1736,9249
20231025,101400,2228751306,1743,1735,1743,1735,28441
20231025,101300,2179355055,1736,1737,1737,1732,9276
20231025,101200,2163261261,1737,1740,1741,1735,7644
20231025,101100,2149978647,1740,1741,1741,1738,19534
20231025,101000,2115997312,1740,1747,1747,1740,21367
20231025,100900,2078752869,1745,1745,1745,1743,976
20231025,100800,2077050957,1744,1750,1750,1743,21725
20231025,100700,2039132881,1750,1751,1751,1750,5843
20231025,100600,2028904143,1751,1751,1751,1750,2135
20231025,100500,2025167108,1751,1749,1752,1749,16255
20231025,100400,1996725555,1750,1753,1753,1750,33647
20231025,100300,1937811891,1753,1753,1753,1752,3959
20231025,100200,1930875104,1754,1757,1757,1752,25990
20231025,100100,1885326848,1757,1757,1757,1757,1162
20231025,100000,1883285214,1757,1753,1757,1752,10364
20231025,095900,1865115255,1753,1760,1760,1753,26580
20231025,095800,1818471359,1760,1760,1761,1759,9853
20231025,095700,1801134628,1760,1757,1763,1757,3370
20231025,095600,1795206462,1757,1755,1758,1755,8048
20231025,095500,1781080728,1755,1753,1755,1753,7110
20231025,095400,1768609771,1752,1755,1755,1752,16307
20231025,095300,1740020323,1755,1753,1755,1753,12075
20231025,095200,1718850060,1753,1755,1755,1752,19206
20231025,095100,1685158862,1755,1756,1757,1755,2578
20231025,095000,1680631662,1756,1756,1756,1754,8471
20231025,094900,1665765717,1755,1758,1758,1754,12197
20231025,094800,1644350577,1759,1758,1759,1757,4085
20231025,094700,1637168625,1758,1762,1762,1756,22047
20231025,094600,1598375015,1761,1763,1763,1761,14554
20231025,094500,1572738321,1766,1767,1768,1762,16872
20231025,094400,1542949156,1768,1768,1769,1767,4979
20231025,094300,1534144659,1769,1772,1775,1765,55867
20231025,094200,1435285589,1772,1771,1775,1770,4053
20231025,094100,1428108001,1771,1779,1779,1770,42570
20231025,094000,1352643287,1776,1776,1781,1775,5104
20231025,093900,1343578378,1781,1780,1781,1776,1398
20231025,093800,1341095321,1780,1776,1780,1773,3018
20231025,093700,1335740294,1774,1782,1782,1774,22271
20231025,093600,1296197987,1782,1782,1783,1782,808
20231025,093500,1294758031,1781,1779,1781,1779,2776
20231025,093400,1289815975,1775,1776,1777,1774,16727
20231025,093300,1260116847,1776,1775,1777,1775,4521
20231025,093200,1252091116,1775,1779,1779,1775,8857
20231025,093100,1236356256,1779,1778,1779,1778,1545
20231025,093000,1233609043,1778,1778,1778,1777,7267
20231025,092900,1220694586,1778,1781,1781,1777,2138
20231025,092800,1216893434,1779,1782,1784,1779,9511
20231025,092700,1199955265,1781,1783,1785,1781,6332
20231025,092600,1188662724,1783,1780,1783,1780,177
20231025,092500,1188347371,1783,1777,1783,1777,5832
20231025,092400,1177976203,1776,1778,1778,1776,3660
20231025,092300,1171475580,1775,1778,1778,1771,6357
20231025,092200,1160184847,1771,1775,1778,1770,28905
20231025,092100,1108975636,1772,1786,1786,1772,6583
20231025,092000,1097278028,1770,1786,1787,1770,48891
20231025,091900,1010132109,1787,1785,1787,1785,15225
20231025,091800,982954236,1785,1789,1789,1785,47200
20231025,091700,898644289,1789,1790,1790,1788,5219
20231025,091600,889306884,1790,1790,1791,1790,39570
20231025,091500,818475986,1791,1792,1795,1790,32958
20231025,091400,759463455,1792,1793,1796,1790,27782
20231025,091300,709669722,1793,1802,1807,1793,6538
20231025,091200,697925598,1800,1808,1808,1796,19342
20231025,091100,663113698,1810,1813,1813,1806,10938
20231025,091000,643320588,1812,1819,1819,1811,18785
20231025,090900,609245579,1817,1820,1825,1817,24066
20231025,090800,565415678,1820,1817,1828,1817,36506
20231025,090700,498916852,1818,1797,1818,1797,18601
20231025,090600,465380276,1797,1814,1814,1795,30123
20231025,090500,411100722,1814,1817,1824,1806,29364
20231025,090400,357784214,1817,1825,1825,1814,19390
20231025,090300,322526822,1825,1831,1839,1820,66733
20231025,090200,200456570,1831,1822,1833,1811,35024
20231025,090100,136598216,1822,1805,1826,1800,25613
20231025,090000,90067919,1806,1790,1806,1788,48055