stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185100,5561389920,1555,1555,1555,1555,66888
20231027,185000,5561389920,1555,1555,1555,1555,0
20231027,184900,5561389920,1555,1555,1555,1555,0
20231027,184800,5561389920,1555,1555,1555,1555,0
20231027,184700,5561389920,1555,1555,1555,1555,0
20231027,184600,5561389920,1555,1555,1555,1555,0
20231027,184500,5561389920,1555,1555,1555,1555,0
20231027,184400,5561389920,1555,1555,1555,1555,0
20231027,184300,5561389920,1555,1555,1555,1555,0
20231027,184200,5561389920,1555,1555,1555,1555,0
20231027,184100,5561389920,1555,1555,1555,1555,0
20231027,184000,5561389920,1555,1555,1555,1555,0
20231027,183900,5561389920,1555,1555,1555,1555,0
20231027,183800,5561389920,1555,1555,1555,1555,0
20231027,183700,5561389920,1555,1555,1555,1555,0
20231027,183600,5561389920,1555,1555,1555,1555,0
20231027,183500,5561389920,1555,1555,1555,1555,0
20231027,183400,5561389920,1555,1555,1555,1555,0
20231027,183300,5561389920,1555,1555,1555,1555,0
20231027,183200,5561389920,1555,1555,1555,1555,0
20231027,183100,5561389920,1555,1555,1555,1555,0
20231027,183000,5561389920,1555,1555,1555,1555,0
20231027,182900,5561389920,1555,1555,1555,1555,0
20231027,182800,5561389920,1555,1555,1555,1555,0
20231027,182700,5561389920,1555,1555,1555,1555,0
20231027,182600,5561389920,1555,1555,1555,1555,0
20231027,182500,5561389920,1555,1555,1555,1555,0
20231027,182400,5561389920,1555,1555,1555,1555,0
20231027,182300,5561389920,1555,1555,1555,1555,0
20231027,182200,5561389920,1555,1555,1555,1555,0
20231027,182100,5561389920,1555,1555,1555,1555,66888
20231027,182000,5561389920,1555,1555,1555,1555,0
20231027,181900,5561389920,1555,1555,1555,1555,0
20231027,181800,5561389920,1555,1555,1555,1555,0
20231027,181700,5561389920,1555,1555,1555,1555,0
20231027,181600,5561389920,1555,1555,1555,1555,0
20231027,181500,5561389920,1555,1555,1555,1555,0
20231027,181400,5561389920,1555,1555,1555,1555,0
20231027,181300,5561389920,1555,1555,1555,1555,0
20231027,181200,5561389920,1555,1555,1555,1555,0
20231027,181100,5561389920,1555,1555,1555,1555,0
20231027,181000,5561389920,1555,1555,1555,1555,0
20231027,180900,5561389920,1555,1555,1555,1555,0
20231027,180800,5561389920,1555,1555,1555,1555,0
20231027,180700,5561389920,1555,1555,1555,1555,0
20231027,180600,5561389920,1555,1555,1555,1555,0
20231027,180500,5561389920,1555,1555,1555,1555,0
20231027,180400,5561389920,1555,1555,1555,1555,0
20231027,180300,5561389920,1555,1555,1555,1555,0
20231027,180200,5561389920,1555,1555,1555,1555,0
20231027,180100,5561389920,1555,1555,1555,1555,0
20231027,180000,5561389920,1555,1555,1555,1555,0
20231027,175900,5561389920,1555,1555,1555,1555,0
20231027,175800,5561389920,1555,1555,1555,1555,0
20231027,175700,5561389920,1555,1555,1555,1555,0
20231027,175600,5561389920,1555,1555,1555,1555,0
20231027,175500,5561389920,1555,1555,1555,1555,0
20231027,175400,5561389920,1555,1555,1555,1555,0
20231027,175300,5561389920,1555,1555,1555,1555,0
20231027,175200,5561389920,1555,1555,1555,1555,0
20231027,175100,5561389920,1555,1555,1555,1555,66888
20231027,175000,5561389920,1555,1555,1555,1555,0
20231027,174900,5561389920,1555,1555,1555,1555,0
20231027,174800,5561389920,1555,1555,1555,1555,0
20231027,174700,5561389920,1555,1555,1555,1555,0
20231027,174600,5561389920,1555,1555,1555,1555,0
20231027,174500,5561389920,1555,1555,1555,1555,0
20231027,174400,5561389920,1555,1555,1555,1555,0
20231027,174300,5561389920,1555,1555,1555,1555,0
20231027,174200,5561389920,1555,1555,1555,1555,0
20231027,174100,5561389920,1555,1555,1555,1555,0
20231027,174000,5561389920,1555,1555,1555,1555,0
20231027,173900,5561389920,1555,1555,1555,1555,0
20231027,173800,5561389920,1555,1555,1555,1555,0
20231027,173700,5561389920,1555,1555,1555,1555,0
20231027,173600,5561389920,1555,1555,1555,1555,0
20231027,173500,5561389920,1555,1555,1555,1555,0
20231027,173400,5561389920,1555,1555,1555,1555,0
20231027,173300,5561389920,1555,1555,1555,1555,0
20231027,173200,5561389920,1555,1555,1555,1555,0
20231027,173100,5561389920,1555,1555,1555,1555,0
20231027,173000,5561389920,1555,1555,1555,1555,0
20231027,172900,5561389920,1555,1555,1555,1555,0
20231027,172800,5561389920,1555,1555,1555,1555,0
20231027,172700,5561389920,1555,1555,1555,1555,0
20231027,172600,5561389920,1555,1555,1555,1555,0
20231027,172500,5561389920,1555,1555,1555,1555,0
20231027,172400,5561389920,1555,1555,1555,1555,0
20231027,172300,5561389920,1555,1555,1555,1555,0
20231027,172200,5561389920,1555,1555,1555,1555,0
20231027,172100,5561389920,1555,1555,1555,1555,66888
20231027,172000,5561389920,1555,1555,1555,1555,0
20231027,171900,5561389920,1555,1555,1555,1555,0
20231027,171800,5561389920,1555,1555,1555,1555,0
20231027,171700,5561389920,1555,1555,1555,1555,0
20231027,171600,5561389920,1555,1555,1555,1555,0
20231027,171500,5561389920,1555,1555,1555,1555,0
20231027,171400,5561389920,1555,1555,1555,1555,0
20231027,171300,5561389920,1555,1555,1555,1555,0
20231027,171200,5561389920,1555,1555,1555,1555,0
20231027,171100,5561389920,1555,1555,1555,1555,0
20231027,171000,5561389920,1555,1555,1555,1555,0
20231027,170900,5561389920,1555,1555,1555,1555,0
20231027,170800,5561389920,1555,1555,1555,1555,0
20231027,170700,5561389920,1555,1555,1555,1555,0
20231027,170600,5561389920,1555,1555,1555,1555,0
20231027,170500,5561389920,1555,1555,1555,1555,0
20231027,170400,5561389920,1555,1555,1555,1555,0
20231027,170300,5561389920,1555,1555,1555,1555,0
20231027,170200,5561389920,1555,1555,1555,1555,0
20231027,170100,5561389920,1555,1555,1555,1555,0
20231027,170000,5561389920,1555,1555,1555,1555,0
20231027,165900,5561389920,1555,1555,1555,1555,0
20231027,165800,5561389920,1555,1555,1555,1555,0
20231027,165700,5561389920,1555,1555,1555,1555,0
20231027,165600,5561389920,1555,1555,1555,1555,0
20231027,165500,5561389920,1555,1555,1555,1555,0
20231027,165400,5561389920,1555,1555,1555,1555,0
20231027,165300,5561389920,1555,1555,1555,1555,0
20231027,165200,5561389920,1555,1555,1555,1555,0
20231027,165100,5561389920,1555,1555,1555,1555,66888
20231027,165000,5561389920,1555,1555,1555,1555,0
20231027,164900,5561389920,1555,1555,1555,1555,0
20231027,164800,5561389920,1555,1555,1555,1555,0
20231027,164700,5561389920,1555,1555,1555,1555,0
20231027,164600,5561389920,1555,1555,1555,1555,0
20231027,164500,5561389920,1555,1555,1555,1555,0
20231027,164400,5561389920,1555,1555,1555,1555,0
20231027,164300,5561389920,1555,1555,1555,1555,0
20231027,164200,5561389920,1555,1555,1555,1555,0
20231027,164100,5561389920,1555,1555,1555,1555,0
20231027,164000,5561389920,1555,1555,1555,1555,0
20231027,163900,5561389920,1555,1555,1555,1555,0
20231027,163800,5561389920,1555,1555,1555,1555,0
20231027,163700,5561389920,1555,1555,1555,1555,0
20231027,163600,5561389920,1555,1555,1555,1555,0
20231027,163500,5561389920,1555,1555,1555,1555,0
20231027,163400,5561389920,1555,1555,1555,1555,0
20231027,163300,5561389920,1555,1555,1555,1555,0
20231027,163200,5561389920,1555,1555,1555,1555,0
20231027,163100,5561389920,1555,1555,1555,1555,0
20231027,163000,5561389920,1555,1555,1555,1555,0
20231027,162900,5561389920,1555,1555,1555,1555,0
20231027,162800,5561389920,1555,1555,1555,1555,0
20231027,162700,5561389920,1555,1555,1555,1555,0
20231027,162600,5561389920,1555,1555,1555,1555,0
20231027,162500,5561389920,1555,1555,1555,1555,0
20231027,162400,5561389920,1555,1555,1555,1555,0
20231027,162300,5561389920,1555,1555,1555,1555,0
20231027,162200,5561389920,1555,1555,1555,1555,0
20231027,162100,5561389920,1555,1555,1555,1555,66888
20231027,162000,5561389920,1555,1555,1555,1555,0
20231027,161900,5561389920,1555,1555,1555,1555,0
20231027,161800,5561389920,1555,1555,1555,1555,0
20231027,161700,5561389920,1555,1555,1555,1555,0
20231027,161600,5561389920,1555,1555,1555,1555,0
20231027,161500,5561389920,1555,1555,1555,1555,0
20231027,161400,5561389920,1555,1555,1555,1555,0
20231027,161300,5561389920,1555,1555,1555,1555,0
20231027,161200,5561389920,1555,1555,1555,1555,0
20231027,161100,5561389920,1555,1555,1555,1555,0
20231027,161000,5561389920,1555,1555,1555,1555,0
20231027,160900,5561389920,1555,1555,1555,1555,0
20231027,160800,5561389920,1555,1555,1555,1555,0
20231027,160700,5561389920,1555,1555,1555,1555,0
20231027,160600,5561389920,1555,1555,1555,1555,0
20231027,160500,5561389920,1555,1555,1555,1555,0
20231027,160400,5561389920,1555,1555,1555,1555,0
20231027,160300,5561389920,1555,1555,1555,1555,0
20231027,160200,5561389920,1555,1555,1555,1555,0
20231027,160100,5561389920,1555,1555,1555,1555,0
20231027,160000,5561389920,1555,1555,1555,1555,0
20231027,155900,5561389920,1555,1555,1555,1555,0
20231027,155800,5561389920,1555,1555,1555,1555,0
20231027,155700,5561389920,1555,1555,1555,1555,0
20231027,155600,5561389920,1555,1555,1555,1555,0
20231027,155500,5561389920,1555,1555,1555,1555,0
20231027,155400,5561389920,1555,1555,1555,1555,0
20231027,155300,5561389920,1555,1555,1555,1555,0
20231027,155200,5561389920,1555,1555,1555,1555,0
20231027,155100,5561389920,1555,1555,1555,1555,66888
20231027,155000,5561389920,1555,1555,1555,1555,0
20231027,154900,5561389920,1555,1555,1555,1555,0
20231027,154800,5561389920,1555,1555,1555,1555,0
20231027,154700,5561389920,1555,1555,1555,1555,0
20231027,154600,5561389920,1555,1555,1555,1555,0
20231027,154500,5561389920,1555,1555,1555,1555,0
20231027,154400,5561389920,1555,1555,1555,1555,0
20231027,154300,5561389920,1555,1555,1555,1555,0
20231027,154200,5561389920,1555,1555,1555,1555,0
20231027,154100,5561389920,1555,1555,1555,1555,0
20231027,154000,5561389920,1555,1555,1555,1555,0
20231027,153900,5561389920,1555,1555,1555,1555,0
20231027,153800,5561389920,1555,1555,1555,1555,0
20231027,153700,5561389920,1555,1555,1555,1555,0
20231027,153600,5561389920,1555,1555,1555,1555,0
20231027,153500,5561389920,1555,1555,1555,1555,0
20231027,153400,5561389920,1555,1555,1555,1555,0
20231027,153300,5561389920,1555,1555,1555,1555,0
20231027,153200,5561389920,1555,1555,1555,1555,0
20231027,153100,5561389920,1555,1555,1555,1555,0
20231027,153000,5561389920,1555,1555,1555,1555,66888
20231027,152900,5457379080,1546,1546,1546,1546,0
20231027,152800,5457379080,1546,1546,1546,1546,0
20231027,152700,5457379080,1546,1546,1546,1546,0
20231027,152600,5457379080,1546,1546,1546,1546,0
20231027,152500,5457379080,1546,1546,1546,1546,0
20231027,152400,5457379080,1546,1546,1546,1546,0
20231027,152300,5457379080,1546,1546,1546,1546,0
20231027,152200,5457379080,1546,1546,1546,1546,0
20231027,152100,5457379080,1546,1546,1546,1546,0
20231027,152000,5457379080,1546,1546,1546,1546,0
20231027,151900,5457379080,1546,1549,1549,1545,17678
20231027,151800,5430027686,1546,1547,1549,1546,4341
20231027,151700,5423309914,1546,1549,1549,1546,8932
20231027,151600,5409491191,1549,1548,1549,1547,7253
20231027,151500,5398261430,1547,1549,1550,1547,13554
20231027,151400,5377278962,1549,1550,1550,1549,806
20231027,151300,5376030308,1548,1547,1550,1547,2830
20231027,151200,5371648412,1547,1548,1548,1545,11134
20231027,151100,5354422914,1545,1547,1547,1545,5278
20231027,151000,5346268401,1545,1549,1549,1545,20178
20231027,150900,5315054564,1550,1551,1551,1549,2908
20231027,150800,5310547356,1551,1551,1551,1550,16165
20231027,150700,5285479070,1550,1551,1551,1550,5043
20231027,150600,5277662021,1550,1553,1553,1550,7797
20231027,150500,5265554220,1553,1552,1553,1548,13921
20231027,150400,5243962357,1553,1553,1554,1552,5840
20231027,150300,5234892833,1553,1554,1554,1553,2231
20231027,150200,5231427088,1554,1553,1554,1552,973
20231027,150100,5229916089,1554,1553,1554,1553,2464
20231027,150000,5226089446,1554,1556,1556,1554,523
20231027,145900,5225276701,1556,1554,1556,1553,5044
20231027,145800,5217436116,1554,1555,1555,1554,15018
20231027,145700,5194085627,1555,1554,1555,1554,1349
20231027,145600,5191988242,1554,1556,1556,1554,390
20231027,145500,5191381586,1554,1552,1556,1552,15005
20231027,145400,5168064825,1553,1553,1553,1553,170
20231027,145300,5167800815,1553,1554,1554,1553,90
20231027,145200,5167661032,1548,1554,1554,1548,10315
20231027,145100,5151666010,1554,1550,1554,1550,19475
20231027,145000,5121456426,1549,1549,1550,1549,709
20231027,144900,5120357555,1549,1548,1549,1548,5071
20231027,144800,5112505038,1548,1548,1548,1548,157
20231027,144700,5112262002,1548,1547,1548,1547,515
20231027,144600,5111465242,1549,1549,1549,1548,4992
20231027,144500,5103735922,1550,1549,1550,1548,3066
20231027,144400,5098986656,1549,1549,1549,1548,3200
20231027,144300,5094029860,1549,1549,1550,1549,1119
20231027,144200,5092296479,1548,1546,1549,1546,6171
20231027,144100,5082744912,1547,1545,1547,1545,3109
20231027,144000,5077936497,1546,1543,1546,1543,30680
20231027,143900,5030565823,1543,1540,1543,1540,2713
20231027,143800,5026385664,1538,1537,1538,1537,30
20231027,143700,5026339544,1537,1547,1547,1537,19916
20231027,143600,4995636052,1547,1545,1547,1544,8588
20231027,143500,4982362603,1546,1547,1547,1545,1325
20231027,143400,4980314251,1546,1546,1546,1543,1429
20231027,143300,4978105395,1546,1543,1546,1543,4817
20231027,143200,4970667715,1543,1543,1544,1543,678
20231027,143100,4969621460,1543,1540,1543,1540,3827
20231027,143000,4963722357,1540,1540,1540,1540,735
20231027,142900,4962590457,1540,1540,1540,1539,1986
20231027,142800,4959533992,1544,1539,1544,1539,4596
20231027,142700,4952460468,1539,1539,1539,1537,5033
20231027,142600,4944719859,1540,1541,1545,1539,13269
20231027,142500,4924284020,1541,1543,1547,1540,14605
20231027,142400,4901776499,1542,1542,1543,1541,1119
20231027,142300,4900050508,1542,1541,1543,1538,18686
20231027,142200,4871266930,1544,1544,1544,1540,13638
20231027,142100,4850256459,1545,1547,1548,1544,6739
20231027,142000,4839837149,1545,1543,1545,1543,10158
20231027,141900,4824148766,1543,1544,1544,1541,17166
20231027,141800,4797685049,1543,1541,1543,1540,10045
20231027,141700,4782208606,1544,1545,1545,1540,16737
20231027,141600,4756408235,1545,1546,1546,1545,4340
20231027,141500,4749701616,1546,1546,1547,1546,588
20231027,141400,4748792351,1547,1549,1549,1546,3660
20231027,141300,4743129273,1549,1549,1549,1547,1023
20231027,141200,4741544848,1547,1547,1549,1547,1166
20231027,141100,4739740014,1547,1545,1548,1545,1595
20231027,141000,4737273134,1545,1548,1548,1545,4588
20231027,140900,4730180766,1548,1545,1548,1545,6439
20231027,140800,4720226196,1545,1546,1546,1545,2567
20231027,140700,4716258992,1546,1546,1547,1546,1884
20231027,140600,4713346326,1546,1546,1546,1546,633
20231027,140500,4712367708,1546,1547,1547,1545,810
20231027,140400,4711115515,1547,1550,1550,1547,3829
20231027,140300,4705187594,1550,1547,1550,1547,7104
20231027,140200,4694197700,1547,1549,1550,1547,19839
20231027,140100,4663486249,1549,1547,1550,1547,5648
20231027,140000,4654734713,1548,1549,1549,1547,1159
20231027,135900,4652941126,1548,1549,1550,1548,4690
20231027,135800,4645679233,1549,1549,1549,1547,202
20231027,135700,4645366339,1550,1549,1550,1549,555
20231027,135600,4644506209,1550,1550,1550,1547,4155
20231027,135500,4638068545,1550,1547,1552,1547,8171
20231027,135400,4625410153,1547,1540,1552,1540,62289
20231027,135300,4529132651,1540,1543,1543,1539,10174
20231027,135200,4513463144,1543,1541,1543,1537,8165
20231027,135100,4500896227,1541,1543,1543,1541,431
20231027,135000,4500231757,1543,1543,1543,1539,5100
20231027,134900,4492378916,1543,1543,1543,1540,536
20231027,134800,4491551918,1543,1542,1543,1539,13423
20231027,134700,4470870406,1542,1546,1546,1542,9760
20231027,134600,4455801936,1546,1545,1546,1543,6072
20231027,134500,4446427641,1545,1546,1546,1543,2543
20231027,134400,4442500443,1546,1544,1546,1542,20171
20231027,134300,4411381993,1543,1543,1543,1543,1373
20231027,134200,4409263454,1543,1544,1544,1542,2109
20231027,134100,4406009662,1544,1548,1548,1544,4297
20231027,134000,4399366193,1548,1548,1548,1548,987
20231027,133900,4397838317,1548,1549,1549,1548,3575
20231027,133800,4392304159,1549,1552,1552,1549,2775
20231027,133700,4388004120,1550,1551,1552,1550,5577
20231027,133600,4379353558,1550,1544,1550,1544,11288
20231027,133500,4361881023,1544,1545,1545,1540,15063
20231027,133400,4338675530,1545,1545,1545,1538,1474
20231027,133300,4336398305,1545,1539,1546,1530,12330
20231027,133200,4317479539,1538,1547,1547,1536,52551
20231027,133100,4236622003,1548,1545,1548,1544,5188
20231027,133000,4228603193,1544,1545,1548,1544,14256
20231027,132900,4206581309,1545,1550,1550,1545,7661
20231027,132800,4194729636,1550,1552,1552,1550,3435
20231027,132700,4189402030,1553,1551,1553,1551,2951
20231027,132600,4184821316,1550,1550,1552,1550,8853
20231027,132500,4171092476,1550,1553,1553,1548,5577
20231027,132400,4162450313,1550,1553,1553,1550,5829
20231027,132300,4153412544,1553,1555,1555,1553,840
20231027,132200,4152107372,1555,1554,1555,1554,2381
20231027,132100,4148407297,1552,1554,1554,1552,6656
20231027,132000,4138072593,1554,1554,1554,1554,1379
20231027,131900,4135929627,1554,1553,1554,1552,1235
20231027,131800,4134011503,1553,1551,1553,1551,524
20231027,131700,4133197733,1550,1550,1550,1550,574
20231027,131600,4132308033,1550,1550,1550,1549,4182
20231027,131500,4125826933,1550,1550,1556,1550,25498
20231027,131400,4086301397,1550,1556,1556,1550,18280
20231027,131300,4057940863,1556,1557,1557,1556,3299
20231027,131200,4052807369,1557,1557,1558,1557,3720
20231027,131100,4047015327,1557,1558,1559,1557,2546
20231027,131000,4043048821,1558,1559,1560,1558,2855
20231027,130900,4038596631,1559,1558,1560,1558,2949
20231027,130800,4033997283,1558,1559,1560,1557,4624
20231027,130700,4026790588,1560,1559,1560,1557,653
20231027,130600,4025772816,1560,1560,1561,1559,1772
20231027,130500,4023009445,1561,1561,1561,1560,111
20231027,130400,4022836176,1562,1558,1563,1558,3768
20231027,130300,4016953578,1558,1558,1558,1557,1222
20231027,130200,4015050518,1558,1561,1562,1558,1894
20231027,130100,4012092847,1562,1557,1563,1557,2692
20231027,130000,4007889835,1557,1552,1557,1552,6818
20231027,125900,3997295115,1552,1552,1553,1551,2124
20231027,125800,3993998601,1554,1552,1554,1551,6915
20231027,125700,3983267330,1553,1553,1553,1552,6361
20231027,125600,3973389311,1553,1554,1554,1550,19260
20231027,125500,3943503675,1554,1555,1555,1553,11268
20231027,125400,3925987300,1554,1554,1555,1553,11712
20231027,125300,3907794552,1553,1554,1554,1553,6942
20231027,125200,3897009220,1554,1554,1555,1553,8056
20231027,125100,3884490302,1554,1564,1564,1553,23808
20231027,125000,3847357677,1564,1568,1569,1563,8438
20231027,124900,3834147453,1569,1571,1571,1569,30783
20231027,124800,3785816448,1571,1571,1572,1570,4495
20231027,124700,3778758676,1571,1571,1571,1567,48081
20231027,124600,3703322077,1571,1571,1571,1569,14825
20231027,124500,3680058225,1571,1570,1573,1569,2512
20231027,124400,3676114553,1570,1570,1570,1569,6903
20231027,124300,3665280960,1570,1574,1574,1569,16220
20231027,124200,3639816721,1574,1573,1574,1570,11245
20231027,124100,3622144222,1573,1573,1574,1570,17274
20231027,124000,3595012751,1573,1580,1580,1573,6506
20231027,123900,3584759425,1580,1579,1580,1578,986
20231027,123800,3583203005,1580,1580,1580,1580,904
20231027,123700,3581774685,1580,1581,1582,1580,3863
20231027,123600,3575670082,1583,1579,1583,1578,3250
20231027,123500,3570537648,1580,1579,1580,1578,2373
20231027,123400,3566791627,1579,1582,1582,1578,922
20231027,123300,3565335765,1582,1582,1582,1581,1108
20231027,123200,3563582910,1582,1579,1582,1578,1970
20231027,123100,3560474126,1578,1582,1582,1575,11170
20231027,123000,3542845821,1582,1580,1583,1580,2781
20231027,122900,3538449990,1583,1583,1584,1583,252
20231027,122800,3538051010,1584,1584,1584,1579,8869
20231027,122700,3524036569,1584,1585,1586,1584,2322
20231027,122600,3520355421,1586,1578,1586,1578,1292
20231027,122500,3518307858,1577,1576,1577,1575,3559
20231027,122400,3512698919,1576,1571,1576,1571,16792
20231027,122300,3486314069,1571,1571,1572,1570,27366
20231027,122200,3443346023,1571,1575,1575,1571,12866
20231027,122100,3423118269,1576,1578,1579,1576,7253
20231027,122000,3411676627,1579,1584,1586,1578,66130
20231027,121900,3307034770,1585,1587,1587,1585,2268
20231027,121800,3303439586,1587,1587,1588,1585,517
20231027,121700,3302619420,1588,1588,1588,1588,1881
20231027,121600,3299632392,1584,1588,1588,1584,3786
20231027,121500,3293633754,1583,1587,1587,1583,3043
20231027,121400,3288807616,1586,1587,1587,1583,3571
20231027,121300,3283144659,1587,1585,1587,1583,2087
20231027,121200,3279837644,1585,1587,1587,1583,19780
20231027,121100,3248491553,1589,1592,1592,1588,17468
20231027,121000,3220721881,1593,1591,1593,1590,4282
20231027,120900,3213908379,1594,1591,1594,1590,2655
20231027,120800,3209683858,1591,1591,1596,1591,1631
20231027,120700,3207086357,1591,1591,1591,1591,255
20231027,120600,3206680652,1590,1597,1597,1590,5358
20231027,120500,3198157728,1592,1592,1592,1592,2992
20231027,120400,3193394464,1592,1595,1597,1592,4027
20231027,120300,3186979419,1598,1597,1598,1596,4283
20231027,120200,3180136337,1597,1597,1597,1596,446
20231027,120100,3179424077,1597,1597,1597,1597,207
20231027,120000,3179093498,1592,1599,1599,1592,7837
20231027,115900,3166598952,1599,1597,1599,1596,581
20231027,115800,3165670900,1597,1597,1600,1597,5923
20231027,115700,3156198311,1599,1599,1599,1597,2484
20231027,115600,3152228731,1599,1598,1599,1598,1844
20231027,115500,3149282017,1598,1597,1598,1597,899
20231027,115400,3147846313,1597,1594,1597,1594,671
20231027,115300,3146775536,1594,1596,1596,1594,1216
20231027,115200,3144836920,1596,1595,1596,1595,2274
20231027,115100,3141209284,1598,1597,1598,1595,3632
20231027,115000,3135409945,1598,1596,1598,1596,3402
20231027,114900,3129980343,1596,1596,1596,1595,1936
20231027,114800,3126891033,1597,1599,1599,1596,136
20231027,114700,3126673694,1599,1600,1600,1594,3486
20231027,114600,3121114217,1600,1597,1600,1596,22901
20231027,114500,3084476449,1600,1600,1600,1600,2877
20231027,114400,3079873249,1600,1596,1600,1596,5895
20231027,114300,3070442775,1596,1593,1596,1593,5632
20231027,114200,3061462597,1594,1593,1594,1591,4099
20231027,114100,3054937906,1593,1594,1594,1593,3352
20231027,114000,3049597819,1594,1594,1594,1591,3456
20231027,113900,3044089938,1594,1591,1595,1591,3187
20231027,113800,3039008999,1595,1591,1595,1591,1034
20231027,113700,3037363801,1591,1588,1591,1587,2276
20231027,113600,3033749350,1588,1591,1595,1588,10665
20231027,113500,3016799183,1591,1595,1595,1590,3723
20231027,113400,3010875080,1595,1595,1596,1595,1460
20231027,113300,3008545075,1595,1595,1595,1591,1049
20231027,113200,3006874860,1596,1588,1596,1588,14564
20231027,113100,2983725097,1589,1591,1591,1588,6465
20231027,113000,2973448701,1591,1595,1595,1591,355
20231027,112900,2972882566,1596,1595,1596,1595,452
20231027,112800,2972161506,1596,1596,1600,1590,15002
20231027,112700,2948265412,1596,1599,1600,1596,4561
20231027,112600,2940980889,1599,1599,1601,1598,3484
20231027,112500,2935412775,1598,1603,1603,1597,14669
20231027,112400,2911943530,1603,1605,1605,1603,5001
20231027,112300,2903919925,1602,1608,1610,1600,22281
20231027,112200,2868187223,1612,1616,1616,1611,13489
20231027,112100,2846422571,1616,1605,1616,1605,23758
20231027,112000,2808194509,1603,1601,1604,1601,6236
20231027,111900,2798198856,1602,1602,1602,1602,3421
20231027,111800,2792718414,1602,1600,1603,1600,7653
20231027,111700,2780461011,1601,1601,1603,1600,19240
20231027,111600,2749647878,1600,1593,1601,1593,12463
20231027,111500,2729736426,1593,1591,1593,1591,719
20231027,111400,2728591156,1592,1593,1593,1592,5346
20231027,111300,2720079597,1592,1594,1596,1592,5686
20231027,111200,2711012740,1595,1593,1595,1591,2398
20231027,111100,2707190040,1595,1590,1595,1590,1247
20231027,111000,2705201641,1589,1592,1593,1588,9896
20231027,110900,2689468571,1592,1596,1596,1592,9394
20231027,110800,2674476793,1595,1590,1595,1589,2591
20231027,110700,2670348372,1591,1589,1591,1589,2874
20231027,110600,2665779684,1588,1589,1589,1588,628
20231027,110500,2664782136,1589,1587,1589,1587,868
20231027,110400,2663403862,1587,1588,1589,1587,6407
20231027,110300,2653233108,1588,1589,1589,1586,7588
20231027,110200,2641197797,1591,1591,1592,1591,1031
20231027,110100,2639556502,1592,1584,1593,1584,2125
20231027,110000,2636186365,1584,1582,1584,1581,3920
20231027,105900,2629979686,1583,1583,1583,1583,433
20231027,105800,2629294247,1581,1583,1584,1577,8910
20231027,105700,2615221832,1584,1590,1590,1584,16169
20231027,105600,2589556246,1590,1589,1590,1589,3656
20231027,105500,2583745137,1589,1600,1600,1589,12088
20231027,105400,2564486773,1599,1598,1601,1598,26271
20231027,105300,2522454632,1599,1596,1600,1596,13712
20231027,105200,2500535947,1596,1591,1596,1591,14936
20231027,105100,2476735801,1591,1586,1591,1586,22240
20231027,105000,2441390852,1586,1587,1587,1586,1846
20231027,104900,2438463065,1587,1586,1587,1586,7852
20231027,104800,2426007739,1586,1584,1586,1583,7471
20231027,104700,2414171546,1584,1584,1585,1583,4162
20231027,104600,2407579025,1584,1584,1584,1584,1725
20231027,104500,2404846625,1584,1581,1584,1581,10612
20231027,104400,2388057863,1580,1580,1581,1577,14374
20231027,104300,2365360493,1581,1580,1581,1579,3462
20231027,104200,2359890737,1580,1581,1581,1580,7110
20231027,104100,2348654858,1579,1584,1584,1579,7356
20231027,104000,2337036416,1584,1585,1585,1581,6058
20231027,103900,2327444185,1585,1584,1585,1582,3929
20231027,103800,2321223787,1584,1585,1585,1584,2406
20231027,103700,2317410678,1585,1581,1585,1580,4101
20231027,103600,2310926617,1581,1584,1584,1581,3347
20231027,103500,2305631086,1584,1587,1587,1584,2563
20231027,103400,2301570450,1584,1580,1587,1580,34562
20231027,103300,2246788532,1580,1581,1584,1580,12574
20231027,103200,2226886340,1578,1580,1581,1578,7453
20231027,103100,2215117091,1580,1579,1581,1577,1766
20231027,103000,2212330751,1581,1579,1581,1577,15395
20231027,102900,2188029098,1579,1579,1581,1579,2285
20231027,102800,2184419684,1579,1582,1582,1579,5016
20231027,102700,2176495483,1583,1580,1584,1580,3528
20231027,102600,2170920579,1579,1582,1584,1579,8624
20231027,102500,2157291162,1580,1583,1583,1579,4111
20231027,102400,2150793370,1583,1579,1583,1579,5386
20231027,102300,2142285062,1580,1580,1580,1577,717
20231027,102200,2141152848,1580,1581,1581,1580,7055
20231027,102100,2130005947,1583,1579,1583,1574,38364
20231027,102000,2069395165,1580,1580,1580,1580,446
20231027,101900,2068690485,1580,1579,1580,1579,3205
20231027,101800,2063626605,1579,1577,1579,1572,4904
20231027,101700,2055891549,1577,1578,1579,1577,3295
20231027,101600,2050694064,1577,1580,1580,1570,21212
20231027,101500,2017333468,1580,1580,1580,1577,2689
20231027,101400,2013084889,1580,1580,1580,1580,3190
20231027,101300,2008044689,1576,1580,1582,1576,25627
20231027,101200,1967651603,1578,1577,1578,1576,1791
20231027,101100,1964827037,1577,1576,1577,1575,2024
20231027,101000,1961637324,1576,1583,1583,1576,4557
20231027,100900,1954446948,1581,1579,1582,1579,9935
20231027,100800,1938746393,1580,1582,1582,1580,4803
20231027,100700,1931155464,1582,1582,1582,1582,2700
20231027,100600,1926884064,1582,1580,1582,1579,5278
20231027,100500,1918536382,1580,1582,1582,1578,6696
20231027,100400,1907966257,1580,1578,1580,1578,4231
20231027,100300,1901285949,1578,1582,1583,1578,5678
20231027,100200,1892313155,1581,1579,1585,1579,1266
20231027,100100,1890311443,1576,1586,1588,1576,30127
20231027,100000,1842721296,1581,1580,1586,1580,13707
20231027,095900,1821026649,1580,1582,1582,1579,4942
20231027,095800,1813216436,1583,1580,1585,1580,4313
20231027,095700,1806389370,1580,1576,1582,1576,1077
20231027,095600,1804688915,1576,1572,1576,1570,22119
20231027,095500,1769894560,1573,1574,1575,1573,2085
20231027,095400,1766614419,1576,1579,1579,1573,3945
20231027,095300,1760395940,1580,1582,1590,1580,11949
20231027,095200,1741455501,1582,1580,1584,1580,4273
20231027,095100,1734692177,1580,1571,1580,1571,8544
20231027,095000,1721215925,1572,1575,1576,1572,6224
20231027,094900,1711419095,1575,1577,1577,1573,5058
20231027,094800,1703457210,1578,1567,1578,1566,33585
20231027,094700,1650657957,1567,1563,1567,1563,10594
20231027,094600,1634076167,1562,1560,1562,1558,10325
20231027,094500,1617962071,1560,1562,1563,1560,1526
20231027,094400,1615579338,1563,1565,1566,1560,4365
20231027,094300,1608757905,1565,1560,1566,1553,7073
20231027,094200,1597711235,1560,1561,1563,1548,9887
20231027,094100,1582296032,1561,1549,1562,1548,24111
20231027,094000,1544819105,1550,1549,1553,1548,4583
20231027,093900,1537716387,1549,1547,1554,1545,4385
20231027,093800,1530933007,1545,1550,1557,1545,17121
20231027,093700,1504409617,1550,1550,1552,1550,4375
20231027,093600,1497626477,1550,1554,1554,1550,2359
20231027,093500,1493968574,1554,1552,1554,1548,6715
20231027,093400,1483560330,1552,1556,1567,1552,15717
20231027,093300,1459080090,1556,1540,1570,1540,31062
20231027,093200,1410948672,1540,1544,1545,1538,38149
20231027,093100,1352141673,1544,1534,1548,1529,19368
20231027,093000,1322362325,1534,1528,1538,1521,73989
20231027,092900,1209374215,1528,1543,1546,1525,52100
20231027,092800,1129331885,1541,1548,1552,1541,32676
20231027,092700,1078845006,1548,1547,1551,1544,13612
20231027,092600,1057779503,1548,1556,1560,1546,50455
20231027,092500,979548327,1556,1571,1571,1556,59601
20231027,092400,886284283,1571,1572,1574,1571,9087
20231027,092300,872000125,1572,1580,1582,1572,17326
20231027,092200,844705412,1581,1587,1589,1581,26189
20231027,092100,803215386,1587,1580,1589,1578,6808
20231027,092000,792443371,1580,1584,1587,1580,13528
20231027,091900,771008783,1584,1587,1589,1582,4153
20231027,091800,764425087,1588,1589,1589,1587,5784
20231027,091700,755237567,1580,1587,1591,1580,11974
20231027,091600,736203672,1587,1571,1588,1570,38352
20231027,091500,675766410,1571,1573,1573,1569,5890
20231027,091400,666513463,1573,1569,1574,1568,5305
20231027,091300,658192710,1568,1575,1576,1568,21718
20231027,091200,624070081,1576,1571,1576,1570,13926
20231027,091100,602175997,1571,1570,1572,1570,8326
20231027,091000,589101564,1568,1571,1572,1567,21781
20231027,090900,554922247,1570,1563,1570,1562,23788
20231027,090800,517656776,1566,1562,1566,1561,16161
20231027,090700,492419822,1561,1573,1574,1561,73818
20231027,090600,376795817,1573,1571,1576,1570,12370
20231027,090500,357350426,1571,1573,1574,1570,20352
20231027,090400,325384487,1573,1576,1577,1569,44286
20231027,090300,255719806,1576,1589,1589,1569,47689
20231027,090200,180593084,1589,1580,1589,1576,23013
20231027,090100,144218072,1581,1602,1602,1571,29849
20231027,090000,96987105,1600,1627,1628,1600,58707