stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,185100,6167608137,1627,1627,1627,1627,26101
20231026,185000,6167608137,1627,1627,1627,1627,0
20231026,184900,6167608137,1627,1627,1627,1627,0
20231026,184800,6167608137,1627,1627,1627,1627,0
20231026,184700,6167608137,1627,1627,1627,1627,0
20231026,184600,6167608137,1627,1627,1627,1627,0
20231026,184500,6167608137,1627,1627,1627,1627,0
20231026,184400,6167608137,1627,1627,1627,1627,0
20231026,184300,6167608137,1627,1627,1627,1627,0
20231026,184200,6167608137,1627,1627,1627,1627,0
20231026,184100,6167608137,1627,1627,1627,1627,0
20231026,184000,6167608137,1627,1627,1627,1627,0
20231026,183900,6167608137,1627,1627,1627,1627,0
20231026,183800,6167608137,1627,1627,1627,1627,0
20231026,183700,6167608137,1627,1627,1627,1627,0
20231026,183600,6167608137,1627,1627,1627,1627,0
20231026,183500,6167608137,1627,1627,1627,1627,0
20231026,183400,6167608137,1627,1627,1627,1627,0
20231026,183300,6167608137,1627,1627,1627,1627,0
20231026,183200,6167608137,1627,1627,1627,1627,0
20231026,183100,6167608137,1627,1627,1627,1627,0
20231026,183000,6167608137,1627,1627,1627,1627,0
20231026,182900,6167608137,1627,1627,1627,1627,0
20231026,182800,6167608137,1627,1627,1627,1627,0
20231026,182700,6167608137,1627,1627,1627,1627,0
20231026,182600,6167608137,1627,1627,1627,1627,0
20231026,182500,6167608137,1627,1627,1627,1627,0
20231026,182400,6167608137,1627,1627,1627,1627,0
20231026,182300,6167608137,1627,1627,1627,1627,0
20231026,182200,6167608137,1627,1627,1627,1627,0
20231026,182100,6167608137,1627,1627,1627,1627,26101
20231026,182000,6167608137,1627,1627,1627,1627,0
20231026,181900,6167608137,1627,1627,1627,1627,0
20231026,181800,6167608137,1627,1627,1627,1627,0
20231026,181700,6167608137,1627,1627,1627,1627,0
20231026,181600,6167608137,1627,1627,1627,1627,0
20231026,181500,6167608137,1627,1627,1627,1627,0
20231026,181400,6167608137,1627,1627,1627,1627,0
20231026,181300,6167608137,1627,1627,1627,1627,0
20231026,181200,6167608137,1627,1627,1627,1627,0
20231026,181100,6167608137,1627,1627,1627,1627,0
20231026,181000,6167608137,1627,1627,1627,1627,0
20231026,180900,6167608137,1627,1627,1627,1627,0
20231026,180800,6167608137,1627,1627,1627,1627,0
20231026,180700,6167608137,1627,1627,1627,1627,0
20231026,180600,6167608137,1627,1627,1627,1627,0
20231026,180500,6167608137,1627,1627,1627,1627,0
20231026,180400,6167608137,1627,1627,1627,1627,0
20231026,180300,6167608137,1627,1627,1627,1627,0
20231026,180200,6167608137,1627,1627,1627,1627,0
20231026,180100,6167608137,1627,1627,1627,1627,0
20231026,180000,6167608137,1627,1627,1627,1627,0
20231026,175900,6167608137,1627,1627,1627,1627,0
20231026,175800,6167608137,1627,1627,1627,1627,0
20231026,175700,6167608137,1627,1627,1627,1627,0
20231026,175600,6167608137,1627,1627,1627,1627,0
20231026,175500,6167608137,1627,1627,1627,1627,0
20231026,175400,6167608137,1627,1627,1627,1627,0
20231026,175300,6167608137,1627,1627,1627,1627,0
20231026,175200,6167608137,1627,1627,1627,1627,0
20231026,175100,6167608137,1627,1627,1627,1627,26101
20231026,175000,6167608137,1627,1627,1627,1627,0
20231026,174900,6167608137,1627,1627,1627,1627,0
20231026,174800,6167608137,1627,1627,1627,1627,0
20231026,174700,6167608137,1627,1627,1627,1627,0
20231026,174600,6167608137,1627,1627,1627,1627,0
20231026,174500,6167608137,1627,1627,1627,1627,0
20231026,174400,6167608137,1627,1627,1627,1627,0
20231026,174300,6167608137,1627,1627,1627,1627,0
20231026,174200,6167608137,1627,1627,1627,1627,0
20231026,174100,6167608137,1627,1627,1627,1627,0
20231026,174000,6167608137,1627,1627,1627,1627,0
20231026,173900,6167608137,1627,1627,1627,1627,0
20231026,173800,6167608137,1627,1627,1627,1627,0
20231026,173700,6167608137,1627,1627,1627,1627,0
20231026,173600,6167608137,1627,1627,1627,1627,0
20231026,173500,6167608137,1627,1627,1627,1627,0
20231026,173400,6167608137,1627,1627,1627,1627,0
20231026,173300,6167608137,1627,1627,1627,1627,0
20231026,173200,6167608137,1627,1627,1627,1627,0
20231026,173100,6167608137,1627,1627,1627,1627,0
20231026,173000,6167608137,1627,1627,1627,1627,0
20231026,172900,6167608137,1627,1627,1627,1627,0
20231026,172800,6167608137,1627,1627,1627,1627,0
20231026,172700,6167608137,1627,1627,1627,1627,0
20231026,172600,6167608137,1627,1627,1627,1627,0
20231026,172500,6167608137,1627,1627,1627,1627,0
20231026,172400,6167608137,1627,1627,1627,1627,0
20231026,172300,6167608137,1627,1627,1627,1627,0
20231026,172200,6167608137,1627,1627,1627,1627,0
20231026,172100,6167608137,1627,1627,1627,1627,26101
20231026,172000,6167608137,1627,1627,1627,1627,0
20231026,171900,6167608137,1627,1627,1627,1627,0
20231026,171800,6167608137,1627,1627,1627,1627,0
20231026,171700,6167608137,1627,1627,1627,1627,0
20231026,171600,6167608137,1627,1627,1627,1627,0
20231026,171500,6167608137,1627,1627,1627,1627,0
20231026,171400,6167608137,1627,1627,1627,1627,0
20231026,171300,6167608137,1627,1627,1627,1627,0
20231026,171200,6167608137,1627,1627,1627,1627,0
20231026,171100,6167608137,1627,1627,1627,1627,0
20231026,171000,6167608137,1627,1627,1627,1627,0
20231026,170900,6167608137,1627,1627,1627,1627,0
20231026,170800,6167608137,1627,1627,1627,1627,0
20231026,170700,6167608137,1627,1627,1627,1627,0
20231026,170600,6167608137,1627,1627,1627,1627,0
20231026,170500,6167608137,1627,1627,1627,1627,0
20231026,170400,6167608137,1627,1627,1627,1627,0
20231026,170300,6167608137,1627,1627,1627,1627,0
20231026,170200,6167608137,1627,1627,1627,1627,0
20231026,170100,6167608137,1627,1627,1627,1627,0
20231026,170000,6167608137,1627,1627,1627,1627,0
20231026,165900,6167608137,1627,1627,1627,1627,0
20231026,165800,6167608137,1627,1627,1627,1627,0
20231026,165700,6167608137,1627,1627,1627,1627,0
20231026,165600,6167608137,1627,1627,1627,1627,0
20231026,165500,6167608137,1627,1627,1627,1627,0
20231026,165400,6167608137,1627,1627,1627,1627,0
20231026,165300,6167608137,1627,1627,1627,1627,0
20231026,165200,6167608137,1627,1627,1627,1627,0
20231026,165100,6167608137,1627,1627,1627,1627,26101
20231026,165000,6167608137,1627,1627,1627,1627,0
20231026,164900,6167608137,1627,1627,1627,1627,0
20231026,164800,6167608137,1627,1627,1627,1627,0
20231026,164700,6167608137,1627,1627,1627,1627,0
20231026,164600,6167608137,1627,1627,1627,1627,0
20231026,164500,6167608137,1627,1627,1627,1627,0
20231026,164400,6167608137,1627,1627,1627,1627,0
20231026,164300,6167608137,1627,1627,1627,1627,0
20231026,164200,6167608137,1627,1627,1627,1627,0
20231026,164100,6167608137,1627,1627,1627,1627,0
20231026,164000,6167608137,1627,1627,1627,1627,0
20231026,163900,6167608137,1627,1627,1627,1627,0
20231026,163800,6167608137,1627,1627,1627,1627,0
20231026,163700,6167608137,1627,1627,1627,1627,0
20231026,163600,6167608137,1627,1627,1627,1627,0
20231026,163500,6167608137,1627,1627,1627,1627,0
20231026,163400,6167608137,1627,1627,1627,1627,0
20231026,163300,6167608137,1627,1627,1627,1627,0
20231026,163200,6167608137,1627,1627,1627,1627,0
20231026,163100,6167608137,1627,1627,1627,1627,0
20231026,163000,6167608137,1627,1627,1627,1627,0
20231026,162900,6167608137,1627,1627,1627,1627,0
20231026,162800,6167608137,1627,1627,1627,1627,0
20231026,162700,6167608137,1627,1627,1627,1627,0
20231026,162600,6167608137,1627,1627,1627,1627,0
20231026,162500,6167608137,1627,1627,1627,1627,0
20231026,162400,6167608137,1627,1627,1627,1627,0
20231026,162300,6167608137,1627,1627,1627,1627,0
20231026,162200,6167608137,1627,1627,1627,1627,0
20231026,162100,6167608137,1627,1627,1627,1627,26101
20231026,162000,6167608137,1627,1627,1627,1627,0
20231026,161900,6167608137,1627,1627,1627,1627,0
20231026,161800,6167608137,1627,1627,1627,1627,0
20231026,161700,6167608137,1627,1627,1627,1627,0
20231026,161600,6167608137,1627,1627,1627,1627,0
20231026,161500,6167608137,1627,1627,1627,1627,0
20231026,161400,6167608137,1627,1627,1627,1627,0
20231026,161300,6167608137,1627,1627,1627,1627,0
20231026,161200,6167608137,1627,1627,1627,1627,0
20231026,161100,6167608137,1627,1627,1627,1627,0
20231026,161000,6167608137,1627,1627,1627,1627,0
20231026,160900,6167608137,1627,1627,1627,1627,0
20231026,160800,6167608137,1627,1627,1627,1627,0
20231026,160700,6167608137,1627,1627,1627,1627,0
20231026,160600,6167608137,1627,1627,1627,1627,0
20231026,160500,6167608137,1627,1627,1627,1627,0
20231026,160400,6167608137,1627,1627,1627,1627,0
20231026,160300,6167608137,1627,1627,1627,1627,0
20231026,160200,6167608137,1627,1627,1627,1627,0
20231026,160100,6167608137,1627,1627,1627,1627,0
20231026,160000,6167608137,1627,1627,1627,1627,0
20231026,155900,6167608137,1627,1627,1627,1627,0
20231026,155800,6167608137,1627,1627,1627,1627,0
20231026,155700,6167608137,1627,1627,1627,1627,0
20231026,155600,6167608137,1627,1627,1627,1627,0
20231026,155500,6167608137,1627,1627,1627,1627,0
20231026,155400,6167608137,1627,1627,1627,1627,0
20231026,155300,6167608137,1627,1627,1627,1627,0
20231026,155200,6167608137,1627,1627,1627,1627,0
20231026,155100,6167608137,1627,1627,1627,1627,26101
20231026,155000,6167608137,1627,1627,1627,1627,0
20231026,154900,6167608137,1627,1627,1627,1627,0
20231026,154800,6167608137,1627,1627,1627,1627,0
20231026,154700,6167608137,1627,1627,1627,1627,0
20231026,154600,6167608137,1627,1627,1627,1627,0
20231026,154500,6167608137,1627,1627,1627,1627,0
20231026,154400,6167608137,1627,1627,1627,1627,0
20231026,154300,6167608137,1627,1627,1627,1627,0
20231026,154200,6167608137,1627,1627,1627,1627,0
20231026,154100,6167608137,1627,1627,1627,1627,0
20231026,154000,6167608137,1627,1627,1627,1627,0
20231026,153900,6167608137,1627,1627,1627,1627,0
20231026,153800,6167608137,1627,1627,1627,1627,0
20231026,153700,6167608137,1627,1627,1627,1627,0
20231026,153600,6167608137,1627,1627,1627,1627,0
20231026,153500,6167608137,1627,1627,1627,1627,0
20231026,153400,6167608137,1627,1627,1627,1627,0
20231026,153300,6167608137,1627,1627,1627,1627,0
20231026,153200,6167608137,1627,1627,1627,1627,0
20231026,153100,6167608137,1627,1627,1627,1627,0
20231026,153000,6167608137,1627,1627,1627,1627,26101
20231026,152900,6125141810,1619,1619,1619,1619,0
20231026,152800,6125141810,1619,1619,1619,1619,0
20231026,152700,6125141810,1619,1619,1619,1619,0
20231026,152600,6125141810,1619,1619,1619,1619,0
20231026,152500,6125141810,1619,1619,1619,1619,0
20231026,152400,6125141810,1619,1619,1619,1619,0
20231026,152300,6125141810,1619,1619,1619,1619,0
20231026,152200,6125141810,1619,1619,1619,1619,0
20231026,152100,6125141810,1619,1619,1619,1619,0
20231026,152000,6125141810,1619,1619,1619,1619,0
20231026,151900,6125141810,1619,1619,1620,1617,4137
20231026,151800,6118445430,1619,1615,1619,1615,6235
20231026,151700,6108368657,1615,1615,1618,1614,5058
20231026,151600,6100198913,1613,1620,1621,1612,27116
20231026,151500,6056421725,1621,1633,1633,1621,22269
20231026,151400,6020183528,1633,1632,1637,1632,689
20231026,151300,6019056841,1633,1636,1640,1633,24387
20231026,151200,5979143066,1636,1641,1642,1635,1929
20231026,151100,5975985453,1641,1642,1645,1637,1145
20231026,151000,5974109285,1640,1634,1640,1634,9542
20231026,150900,5958472521,1633,1633,1635,1633,4320
20231026,150800,5951410749,1633,1636,1638,1633,2874
20231026,150700,5946712434,1638,1642,1643,1637,22922
20231026,150600,5909109421,1642,1648,1649,1642,9790
20231026,150500,5893005732,1646,1656,1658,1646,9203
20231026,150400,5877796855,1656,1657,1661,1645,19192
20231026,150300,5846007165,1657,1650,1659,1641,11964
20231026,150200,5826222049,1649,1650,1650,1648,13003
20231026,150100,5804775526,1650,1645,1650,1635,13773
20231026,150000,5782069383,1650,1638,1650,1632,35890
20231026,145900,5723004226,1639,1640,1640,1638,2683
20231026,145800,5718606134,1640,1635,1640,1630,15165
20231026,145700,5693790383,1639,1638,1639,1635,27512
20231026,145600,5648774100,1638,1638,1638,1635,3776
20231026,145500,5642589456,1638,1633,1638,1630,15238
20231026,145400,5617682072,1629,1630,1634,1628,7079
20231026,145300,5606135634,1630,1629,1630,1626,8867
20231026,145200,5591689427,1629,1625,1629,1625,7758
20231026,145100,5579066433,1625,1620,1625,1620,8113
20231026,145000,5565905313,1620,1616,1621,1612,29754
20231026,144900,5517734706,1617,1612,1617,1611,7408
20231026,144800,5505776052,1612,1613,1613,1611,6140
20231026,144700,5495877815,1614,1614,1615,1613,3394
20231026,144600,5490399250,1614,1615,1615,1614,1393
20231026,144500,5488150142,1615,1612,1616,1612,13875
20231026,144400,5465754924,1612,1609,1612,1608,6304
20231026,144300,5455598645,1609,1610,1610,1609,3706
20231026,144200,5449633019,1610,1611,1611,1610,1553
20231026,144100,5447132151,1611,1612,1612,1611,2661
20231026,144000,5442845269,1611,1610,1612,1609,12489
20231026,143900,5422734897,1610,1606,1610,1605,12201
20231026,143800,5403114287,1602,1607,1607,1602,4958
20231026,143700,5395165226,1602,1601,1607,1600,41563
20231026,143600,5328569644,1601,1600,1601,1599,7783
20231026,143500,5316122067,1600,1602,1602,1600,6083
20231026,143400,5306382362,1602,1601,1602,1600,5300
20231026,143300,5297894158,1600,1596,1600,1596,4842
20231026,143200,5290150699,1595,1597,1598,1595,5318
20231026,143100,5281667632,1596,1596,1596,1595,5144
20231026,143000,5273459366,1596,1596,1598,1596,13805
20231026,142900,5251415718,1595,1593,1595,1593,14300
20231026,142800,5228617896,1593,1595,1595,1593,3355
20231026,142700,5223270249,1595,1595,1596,1594,4301
20231026,142600,5216411343,1595,1596,1596,1594,1844
20231026,142500,5213469839,1596,1594,1596,1593,15342
20231026,142400,5189004661,1594,1597,1597,1594,6979
20231026,142300,5177875190,1596,1598,1598,1596,1866
20231026,142200,5174895896,1598,1601,1601,1597,3140
20231026,142100,5169876368,1599,1600,1601,1599,8054
20231026,142000,5156995562,1600,1599,1602,1599,1208
20231026,141900,5155061743,1599,1599,1600,1598,6499
20231026,141800,5144668963,1600,1596,1600,1595,29268
20231026,141700,5097900408,1595,1594,1597,1594,6943
20231026,141600,5086830352,1594,1592,1595,1591,11016
20231026,141500,5069269916,1593,1595,1595,1590,20355
20231026,141400,5036873080,1595,1596,1598,1595,5152
20231026,141300,5028652736,1596,1597,1599,1594,8010
20231026,141200,5015870079,1597,1597,1597,1596,719
20231026,141100,5014721850,1597,1598,1600,1596,3847
20231026,141000,5008577193,1598,1598,1598,1597,10348
20231026,140900,4992041234,1598,1602,1602,1598,37345
20231026,140800,4932300534,1601,1605,1605,1601,9410
20231026,140700,4917218178,1604,1604,1604,1603,2969
20231026,140600,4912456204,1604,1607,1607,1603,4621
20231026,140500,4905037154,1607,1607,1607,1605,1252
20231026,140400,4903025890,1607,1604,1607,1604,6476
20231026,140300,4892626305,1604,1604,1605,1603,2115
20231026,140200,4889235143,1604,1603,1604,1603,5102
20231026,140100,4881056235,1603,1603,1604,1601,2051
20231026,140000,4877771118,1601,1601,1605,1601,3540
20231026,135900,4872102716,1601,1604,1605,1601,14485
20231026,135800,4848887117,1604,1605,1605,1604,3996
20231026,135700,4842476037,1605,1602,1605,1600,4447
20231026,135600,4835349086,1602,1602,1603,1600,15939
20231026,135500,4809838006,1601,1601,1602,1599,12462
20231026,135400,4789893620,1601,1603,1604,1600,12977
20231026,135300,4769111643,1601,1605,1605,1601,14354
20231026,135200,4746113632,1605,1608,1608,1604,3532
20231026,135100,4740443430,1608,1607,1609,1607,3918
20231026,135000,4734140570,1607,1603,1607,1603,4306
20231026,134900,4727221842,1603,1601,1605,1601,14073
20231026,134800,4704657543,1601,1604,1604,1600,35006
20231026,134700,4648622187,1604,1607,1607,1604,8356
20231026,134600,4635203036,1609,1610,1610,1606,1860
20231026,134500,4632211420,1606,1610,1610,1606,10927
20231026,134400,4614642024,1610,1610,1610,1610,4244
20231026,134300,4607809184,1610,1610,1615,1609,7304
20231026,134200,4596039729,1610,1609,1610,1607,7357
20231026,134100,4584203941,1609,1610,1610,1608,14200
20231026,134000,4561351921,1609,1609,1611,1609,1251
20231026,133900,4559338444,1609,1615,1615,1609,29184
20231026,133800,4512340511,1614,1616,1616,1613,24068
20231026,133700,4473487646,1616,1619,1619,1615,5078
20231026,133600,4465278890,1619,1619,1619,1618,634
20231026,133500,4464252561,1619,1618,1619,1617,175
20231026,133400,4463969437,1619,1619,1619,1618,1927
20231026,133300,4460851088,1619,1620,1620,1619,2437
20231026,133200,4456904585,1620,1620,1621,1620,4619
20231026,133100,4449421798,1620,1619,1621,1619,3585
20231026,133000,4443614448,1621,1619,1621,1619,7289
20231026,132900,4431807430,1618,1618,1625,1618,10310
20231026,132800,4415095929,1618,1617,1618,1616,3961
20231026,132700,4408691104,1617,1619,1619,1616,3248
20231026,132600,4403440995,1617,1618,1618,1615,9693
20231026,132500,4387768091,1619,1621,1621,1619,7590
20231026,132400,4375470456,1621,1621,1621,1621,457
20231026,132300,4374729659,1621,1624,1625,1620,13068
20231026,132200,4353540604,1625,1625,1625,1625,1737
20231026,132100,4350717979,1629,1629,1629,1624,7895
20231026,132000,4337869932,1630,1630,1630,1629,1458
20231026,131900,4335494392,1630,1631,1631,1629,1172
20231026,131800,4333584530,1631,1631,1632,1630,8169
20231026,131700,4320261088,1631,1631,1631,1631,17
20231026,131600,4320233361,1630,1630,1630,1630,581
20231026,131500,4319286331,1630,1627,1630,1623,3037
20231026,131400,4314350826,1628,1631,1632,1628,2922
20231026,131300,4309591772,1631,1628,1633,1628,614
20231026,131200,4308591610,1628,1631,1631,1628,5196
20231026,131100,4300124251,1632,1639,1639,1632,18714
20231026,131000,4269513984,1639,1639,1639,1638,1940
20231026,130900,4266335324,1639,1638,1640,1638,244
20231026,130800,4265935487,1638,1638,1638,1637,2334
20231026,130700,4262112430,1638,1643,1643,1638,6070
20231026,130600,4252155899,1643,1644,1645,1643,5718
20231026,130500,4242755696,1645,1644,1645,1644,3755
20231026,130400,4236581771,1644,1643,1644,1642,3598
20231026,130300,4230669871,1643,1644,1644,1643,7575
20231026,130200,4218220096,1643,1642,1643,1642,893
20231026,130100,4216752898,1643,1639,1643,1638,7026
20231026,130000,4205230778,1639,1638,1639,1638,3906
20231026,125900,4198829744,1638,1638,1638,1638,4291
20231026,125800,4191801086,1638,1637,1638,1637,1710
20231026,125700,4189000381,1637,1637,1637,1636,7325
20231026,125600,4177010356,1636,1636,1636,1635,3012
20231026,125500,4172082725,1636,1634,1636,1633,7329
20231026,125400,4160103171,1634,1634,1635,1631,1112
20231026,125300,4158286903,1635,1630,1635,1630,14642
20231026,125200,4134386469,1630,1631,1631,1629,6643
20231026,125100,4123552430,1631,1629,1631,1629,11476
20231026,125000,4104847961,1630,1623,1630,1623,33318
20231026,124900,4050693452,1623,1623,1623,1621,5805
20231026,124800,4041277129,1623,1624,1624,1623,1663
20231026,124700,4038577741,1624,1623,1624,1623,812
20231026,124600,4037259412,1623,1623,1624,1623,1823
20231026,124500,4034300603,1624,1624,1624,1624,493
20231026,124400,4033499971,1624,1624,1625,1624,2883
20231026,124300,4028817627,1624,1626,1626,1624,2159
20231026,124200,4025309253,1625,1626,1626,1625,1940
20231026,124100,4022156254,1626,1627,1627,1626,2858
20231026,124000,4017508122,1627,1626,1627,1626,3061
20231026,123900,4012529813,1626,1628,1628,1626,4472
20231026,123800,4005253424,1629,1627,1629,1627,24192
20231026,123700,3965866465,1627,1622,1627,1622,18819
20231026,123600,3935315364,1622,1621,1622,1620,12207
20231026,123500,3915516400,1621,1620,1622,1620,8808
20231026,123400,3901243392,1620,1620,1620,1619,2421
20231026,123300,3897321373,1619,1618,1620,1618,7956
20231026,123200,3884439437,1619,1619,1619,1616,23
20231026,123100,3884402251,1616,1619,1619,1616,1009
20231026,123000,3882770745,1618,1619,1620,1617,4939
20231026,122900,3874778065,1619,1619,1620,1619,2854
20231026,122800,3870155333,1620,1619,1620,1619,2084
20231026,122700,3866781227,1619,1618,1620,1618,3570
20231026,122600,3860997997,1619,1617,1619,1616,8946
20231026,122500,3846515640,1616,1619,1619,1616,2254
20231026,122400,3842867022,1619,1616,1619,1615,12706
20231026,122300,3822319894,1616,1616,1616,1616,81
20231026,122200,3822188998,1616,1619,1619,1616,4131
20231026,122100,3815502089,1619,1619,1619,1616,1931
20231026,122000,3812377909,1618,1619,1619,1618,2103
20231026,121900,3808973153,1618,1614,1618,1614,965
20231026,121800,3807413243,1614,1620,1620,1614,822
20231026,121700,3806084202,1616,1616,1620,1614,8752
20231026,121600,3791948343,1620,1622,1622,1617,3065
20231026,121500,3786989441,1620,1620,1623,1615,2788
20231026,121400,3782482781,1624,1622,1625,1617,19925
20231026,121300,3750210606,1625,1624,1625,1622,3078
20231026,121200,3745216627,1625,1624,1625,1624,1282
20231026,121100,3743133466,1624,1621,1624,1621,2350
20231026,121000,3739321904,1621,1620,1621,1619,6646
20231026,120900,3728552959,1620,1620,1620,1620,555
20231026,120800,3727653859,1620,1619,1621,1619,48
20231026,120700,3727576140,1617,1618,1621,1617,9315
20231026,120600,3712499444,1619,1619,1619,1617,2188
20231026,120500,3708961229,1619,1620,1620,1618,531
20231026,120400,3708102051,1620,1621,1623,1616,3188
20231026,120300,3702946210,1620,1620,1624,1620,532
20231026,120200,3702084315,1620,1617,1620,1616,385
20231026,120100,3701461604,1616,1625,1625,1616,18654
20231026,120000,3671242530,1624,1629,1629,1624,32088
20231026,115900,3619099297,1630,1629,1630,1629,3101
20231026,115800,3614044767,1628,1629,1630,1625,4305
20231026,115700,3607038749,1629,1629,1630,1629,3876
20231026,115600,3600721066,1629,1629,1629,1628,2119
20231026,115500,3597269576,1629,1630,1630,1629,4393
20231026,115400,3590111812,1630,1630,1630,1629,2398
20231026,115300,3586203576,1630,1630,1630,1630,1028
20231026,115200,3584527936,1629,1625,1630,1625,6527
20231026,115100,3573902363,1625,1626,1626,1625,1887
20231026,115000,3570835376,1626,1626,1626,1626,999
20231026,114900,3569211002,1626,1625,1626,1625,1706
20231026,114800,3566437630,1625,1623,1625,1623,5410
20231026,114700,3557649380,1625,1625,1627,1625,2710
20231026,114600,3553244446,1627,1624,1627,1621,21444
20231026,114500,3518403641,1623,1618,1623,1618,19093
20231026,114400,3487472442,1618,1618,1619,1618,2256
20231026,114300,3483820268,1618,1615,1619,1615,5395
20231026,114200,3475090878,1613,1613,1616,1613,2939
20231026,114100,3470346958,1614,1614,1614,1610,354
20231026,114000,3469775822,1614,1613,1616,1611,799
20231026,113900,3468487513,1613,1614,1614,1608,3957
20231026,113800,3462103214,1614,1615,1618,1610,2981
20231026,113700,3457290720,1612,1611,1615,1611,7508
20231026,113600,3445182499,1610,1605,1611,1602,7631
20231026,113500,3432908866,1605,1604,1607,1601,12965
20231026,113400,3412096963,1605,1600,1606,1595,9571
20231026,113300,3396761334,1600,1600,1607,1592,9971
20231026,113200,3380838834,1595,1610,1610,1590,56794
20231026,113100,3289954443,1610,1610,1610,1607,10414
20231026,113000,3273198154,1610,1615,1615,1610,48884
20231026,112900,3194436432,1615,1616,1618,1615,6907
20231026,112800,3183273767,1616,1618,1618,1614,5001
20231026,112700,3175195874,1618,1616,1618,1615,2774
20231026,112600,3170713447,1618,1620,1621,1616,8265
20231026,112500,3157337493,1620,1620,1620,1615,10169
20231026,112400,3140864558,1623,1619,1623,1614,45164
20231026,112300,3067745051,1620,1622,1622,1620,3563
20231026,112200,3061968615,1621,1620,1621,1620,11597
20231026,112100,3043179536,1620,1614,1620,1614,3343
20231026,112000,3037772018,1620,1609,1620,1608,15066
20231026,111900,3013452230,1609,1610,1610,1607,2927
20231026,111800,3008743242,1610,1616,1616,1610,5318
20231026,111700,3000166663,1616,1616,1618,1616,8346
20231026,111600,2986677117,1616,1616,1616,1612,8088
20231026,111500,2973608509,1616,1620,1622,1600,61170
20231026,111400,2875358710,1620,1617,1621,1617,9667
20231026,111300,2859706349,1617,1615,1617,1615,4011
20231026,111200,2853221519,1616,1612,1616,1610,10577
20231026,111100,2836170652,1613,1620,1621,1613,18593
20231026,111000,2806124009,1620,1616,1620,1616,10498
20231026,110900,2789140205,1616,1616,1617,1615,642
20231026,110800,2788103172,1616,1618,1619,1616,1456
20231026,110700,2785749262,1618,1619,1619,1618,1293
20231026,110600,2783656978,1619,1613,1619,1613,6913
20231026,110500,2772490117,1613,1612,1613,1609,22077
20231026,110400,2736947966,1612,1617,1618,1612,4247
20231026,110300,2730089011,1617,1615,1617,1615,3989
20231026,110200,2723642436,1615,1613,1615,1613,3914
20231026,110100,2717322437,1612,1612,1612,1610,2826
20231026,110000,2712770194,1611,1608,1613,1607,13195
20231026,105900,2691547333,1607,1616,1616,1606,13331
20231026,105800,2670111271,1610,1615,1616,1609,62887
20231026,105700,2568816152,1616,1615,1616,1613,13058
20231026,105600,2547741784,1615,1613,1618,1613,2717
20231026,105500,2543356728,1619,1619,1619,1613,16377
20231026,105400,2516887676,1620,1623,1623,1618,4109
20231026,105300,2510233353,1618,1625,1625,1618,55113
20231026,105200,2420817910,1624,1620,1624,1619,4267
20231026,105100,2413899998,1623,1621,1623,1618,5331
20231026,105000,2405265995,1624,1617,1624,1617,3173
20231026,104900,2400129496,1616,1633,1633,1615,29862
20231026,104800,2351692815,1632,1625,1632,1625,1699
20231026,104700,2348921690,1625,1625,1631,1625,426
20231026,104600,2348228310,1625,1633,1635,1625,22250
20231026,104500,2311964900,1633,1633,1633,1632,1570
20231026,104400,2309401135,1632,1631,1632,1630,2073
20231026,104300,2306020105,1633,1638,1638,1630,14158
20231026,104200,2282896968,1638,1637,1639,1637,1935
20231026,104100,2279727706,1637,1634,1637,1634,3941
20231026,104000,2273283022,1634,1631,1634,1631,1625
20231026,103900,2270631478,1631,1628,1631,1628,2180
20231026,103800,2267082118,1629,1630,1634,1629,6906
20231026,103700,2255824312,1630,1628,1630,1627,3414
20231026,103600,2250262526,1629,1629,1630,1627,9750
20231026,103500,2234374271,1629,1633,1633,1629,3387
20231026,103400,2228854837,1633,1632,1636,1630,21425
20231026,103300,2193904870,1632,1640,1640,1630,25581
20231026,103200,2152119504,1640,1640,1644,1639,2870
20231026,103100,2147413156,1645,1645,1645,1640,27835
20231026,103000,2101758100,1645,1641,1645,1641,2955
20231026,102900,2096908781,1641,1645,1646,1641,7571
20231026,102800,2084471126,1645,1644,1645,1643,1019
20231026,102700,2082796685,1645,1645,1647,1645,895
20231026,102600,2081324408,1645,1645,1645,1642,3811
20231026,102500,2075060307,1643,1646,1646,1643,4966
20231026,102400,2066896695,1645,1652,1652,1645,7578
20231026,102300,2054399107,1652,1651,1652,1651,1299
20231026,102200,2052253365,1651,1652,1652,1649,2695
20231026,102100,2047805208,1652,1652,1653,1651,16290
20231026,102000,2020887960,1652,1649,1652,1643,28661
20231026,101900,1973614042,1648,1649,1649,1648,743
20231026,101800,1972389246,1649,1648,1649,1648,2314
20231026,101700,1968575764,1650,1647,1650,1647,4806
20231026,101600,1960654222,1647,1648,1648,1646,5139
20231026,101500,1952188221,1645,1645,1648,1643,3838
20231026,101400,1945866632,1644,1642,1644,1641,5693
20231026,101300,1936523131,1643,1640,1644,1640,2717
20231026,101200,1932062861,1640,1647,1648,1640,29073
20231026,101100,1884255796,1648,1648,1649,1647,978
20231026,101000,1882644209,1648,1649,1649,1648,5333
20231026,100900,1873853801,1650,1650,1650,1649,7724
20231026,100800,1861109909,1649,1648,1649,1648,4707
20231026,100700,1853349166,1648,1649,1649,1647,2485
20231026,100600,1849255377,1649,1650,1650,1646,10113
20231026,100500,1832596760,1648,1650,1650,1648,9102
20231026,100400,1817591475,1650,1651,1651,1650,4969
20231026,100300,1809390760,1650,1650,1651,1650,4834
20231026,100200,1801414296,1650,1650,1650,1649,10328
20231026,100100,1784378046,1650,1655,1656,1650,24422
20231026,100000,1744041701,1650,1650,1655,1650,24570
20231026,095900,1703454770,1650,1651,1651,1650,1775
20231026,095800,1700525970,1651,1651,1651,1651,1020
20231026,095700,1698841950,1651,1646,1653,1646,2849
20231026,095600,1694144397,1646,1653,1653,1646,8380
20231026,095500,1680320123,1651,1651,1652,1651,2766
20231026,095400,1675751664,1650,1652,1653,1649,5592
20231026,095300,1666518904,1651,1653,1653,1651,9006
20231026,095200,1651640940,1652,1654,1654,1652,2136
20231026,095100,1648110773,1654,1647,1654,1647,13205
20231026,095000,1626302853,1649,1650,1652,1647,13841
20231026,094900,1603459730,1650,1645,1650,1645,12265
20231026,094800,1583243416,1645,1646,1646,1644,3362
20231026,094700,1577712906,1647,1646,1647,1645,3253
20231026,094600,1572358848,1647,1649,1649,1646,6143
20231026,094500,1562237069,1649,1649,1649,1648,7560
20231026,094400,1549772958,1649,1650,1651,1648,3537
20231026,094300,1543941201,1650,1649,1650,1647,1251
20231026,094200,1541879557,1648,1651,1651,1648,13658
20231026,094100,1519341479,1651,1647,1651,1645,15615
20231026,094000,1493605188,1648,1651,1652,1648,5567
20231026,093900,1484416046,1652,1650,1654,1648,10966
20231026,093800,1466322174,1649,1646,1649,1638,16944
20231026,093700,1438455367,1644,1642,1646,1637,32806
20231026,093600,1384672314,1642,1645,1649,1642,11599
20231026,093500,1365600328,1645,1645,1649,1644,12867
20231026,093400,1344442148,1645,1658,1658,1644,10041
20231026,093300,1327907940,1648,1658,1659,1647,17099
20231026,093200,1299662884,1658,1648,1658,1648,32663
20231026,093100,1245679588,1650,1651,1651,1645,8813
20231026,093000,1231142774,1650,1650,1654,1645,21574
20231026,092900,1195558761,1650,1654,1654,1650,19413
20231026,092800,1163494682,1654,1654,1654,1650,14568
20231026,092700,1139420628,1654,1651,1655,1651,19535
20231026,092600,1107127334,1651,1655,1655,1651,4654
20231026,092500,1099438658,1655,1653,1655,1653,891
20231026,092400,1097964394,1650,1658,1659,1650,16523
20231026,092300,1070653043,1659,1662,1662,1656,7738
20231026,092200,1057801723,1662,1665,1665,1655,17165
20231026,092100,1029296763,1664,1667,1667,1664,16542
20231026,092000,1001737598,1670,1668,1671,1662,7662
20231026,091900,988953564,1667,1658,1667,1654,19085
20231026,091800,957292740,1658,1664,1665,1658,2978
20231026,091700,952344767,1664,1670,1671,1657,29649
20231026,091600,903048947,1670,1675,1675,1670,2736
20231026,091500,898477676,1675,1665,1675,1665,9907
20231026,091400,881924289,1665,1668,1669,1663,3217
20231026,091300,876562673,1664,1664,1665,1662,9702
20231026,091200,860426628,1665,1670,1677,1665,9389
20231026,091100,844778392,1670,1672,1672,1665,8696
20231026,091000,830285241,1673,1685,1687,1671,19750
20231026,090900,797102725,1683,1663,1688,1663,65923
20231026,090800,686886484,1665,1655,1667,1655,36881
20231026,090700,625639603,1655,1645,1665,1641,33359
20231026,090600,570407869,1649,1660,1660,1640,38025
20231026,090500,507637011,1658,1660,1666,1656,34920
20231026,090400,449710525,1660,1637,1670,1632,24903
20231026,090300,408642690,1637,1606,1656,1591,72755
20231026,090200,290291520,1607,1643,1643,1550,177479
20231026,090100,0,1720,1720,1720,1720,0
20231026,090000,0,1720,1720,1720,1720,0