stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185400,4849269872,1649,1649,1649,1649,18156
20231030,185300,4849269872,1649,1649,1649,1649,0
20231030,185200,4849269872,1649,1649,1649,1649,0
20231030,185100,4849269872,1649,1649,1649,1649,0
20231030,185000,4849269872,1649,1649,1649,1649,0
20231030,184900,4849269872,1649,1649,1649,1649,0
20231030,184800,4849269872,1649,1649,1649,1649,0
20231030,184700,4849269872,1649,1649,1649,1649,0
20231030,184600,4849269872,1649,1649,1649,1649,0
20231030,184500,4849269872,1649,1649,1649,1649,0
20231030,184400,4849269872,1649,1649,1649,1649,0
20231030,184300,4849269872,1649,1649,1649,1649,0
20231030,184200,4849269872,1649,1649,1649,1649,0
20231030,184100,4849269872,1649,1649,1649,1649,0
20231030,184000,4849269872,1649,1649,1649,1649,0
20231030,183900,4849269872,1649,1649,1649,1649,0
20231030,183800,4849269872,1649,1649,1649,1649,0
20231030,183700,4849269872,1649,1649,1649,1649,0
20231030,183600,4849269872,1649,1649,1649,1649,0
20231030,183500,4849269872,1649,1649,1649,1649,0
20231030,183400,4849269872,1649,1649,1649,1649,0
20231030,183300,4849269872,1649,1649,1649,1649,0
20231030,183200,4849269872,1649,1649,1649,1649,0
20231030,183100,4849269872,1649,1649,1649,1649,0
20231030,183000,4849269872,1649,1649,1649,1649,0
20231030,182900,4849269872,1649,1649,1649,1649,0
20231030,182800,4849269872,1649,1649,1649,1649,0
20231030,182700,4849269872,1649,1649,1649,1649,0
20231030,182600,4849269872,1649,1649,1649,1649,0
20231030,182500,4849269872,1649,1649,1649,1649,0
20231030,182400,4849269872,1649,1649,1649,1649,18156
20231030,182300,4849269872,1649,1649,1649,1649,0
20231030,182200,4849269872,1649,1649,1649,1649,0
20231030,182100,4849269872,1649,1649,1649,1649,0
20231030,182000,4849269872,1649,1649,1649,1649,0
20231030,181900,4849269872,1649,1649,1649,1649,0
20231030,181800,4849269872,1649,1649,1649,1649,0
20231030,181700,4849269872,1649,1649,1649,1649,0
20231030,181600,4849269872,1649,1649,1649,1649,0
20231030,181500,4849269872,1649,1649,1649,1649,0
20231030,181400,4849269872,1649,1649,1649,1649,0
20231030,181300,4849269872,1649,1649,1649,1649,0
20231030,181200,4849269872,1649,1649,1649,1649,0
20231030,181100,4849269872,1649,1649,1649,1649,0
20231030,181000,4849269872,1649,1649,1649,1649,0
20231030,180900,4849269872,1649,1649,1649,1649,0
20231030,180800,4849269872,1649,1649,1649,1649,0
20231030,180700,4849269872,1649,1649,1649,1649,0
20231030,180600,4849269872,1649,1649,1649,1649,0
20231030,180500,4849269872,1649,1649,1649,1649,0
20231030,180400,4849269872,1649,1649,1649,1649,0
20231030,180300,4849269872,1649,1649,1649,1649,0
20231030,180200,4849269872,1649,1649,1649,1649,0
20231030,180100,4849269872,1649,1649,1649,1649,0
20231030,180000,4849269872,1649,1649,1649,1649,0
20231030,175900,4849269872,1649,1649,1649,1649,0
20231030,175800,4849269872,1649,1649,1649,1649,0
20231030,175700,4849269872,1649,1649,1649,1649,0
20231030,175600,4849269872,1649,1649,1649,1649,0
20231030,175500,4849269872,1649,1649,1649,1649,0
20231030,175400,4849269872,1649,1649,1649,1649,18156
20231030,175300,4849269872,1649,1649,1649,1649,0
20231030,175200,4849269872,1649,1649,1649,1649,0
20231030,175100,4849269872,1649,1649,1649,1649,0
20231030,175000,4849269872,1649,1649,1649,1649,0
20231030,174900,4849269872,1649,1649,1649,1649,0
20231030,174800,4849269872,1649,1649,1649,1649,0
20231030,174700,4849269872,1649,1649,1649,1649,0
20231030,174600,4849269872,1649,1649,1649,1649,0
20231030,174500,4849269872,1649,1649,1649,1649,0
20231030,174400,4849269872,1649,1649,1649,1649,0
20231030,174300,4849269872,1649,1649,1649,1649,0
20231030,174200,4849269872,1649,1649,1649,1649,0
20231030,174100,4849269872,1649,1649,1649,1649,0
20231030,174000,4849269872,1649,1649,1649,1649,0
20231030,173900,4849269872,1649,1649,1649,1649,0
20231030,173800,4849269872,1649,1649,1649,1649,0
20231030,173700,4849269872,1649,1649,1649,1649,0
20231030,173600,4849269872,1649,1649,1649,1649,0
20231030,173500,4849269872,1649,1649,1649,1649,0
20231030,173400,4849269872,1649,1649,1649,1649,0
20231030,173300,4849269872,1649,1649,1649,1649,0
20231030,173200,4849269872,1649,1649,1649,1649,0
20231030,173100,4849269872,1649,1649,1649,1649,0
20231030,173000,4849269872,1649,1649,1649,1649,0
20231030,172900,4849269872,1649,1649,1649,1649,0
20231030,172800,4849269872,1649,1649,1649,1649,0
20231030,172700,4849269872,1649,1649,1649,1649,0
20231030,172600,4849269872,1649,1649,1649,1649,0
20231030,172500,4849269872,1649,1649,1649,1649,0
20231030,172400,4849269872,1649,1649,1649,1649,18156
20231030,172300,4849269872,1649,1649,1649,1649,0
20231030,172200,4849269872,1649,1649,1649,1649,0
20231030,172100,4849269872,1649,1649,1649,1649,0
20231030,172000,4849269872,1649,1649,1649,1649,0
20231030,171900,4849269872,1649,1649,1649,1649,0
20231030,171800,4849269872,1649,1649,1649,1649,0
20231030,171700,4849269872,1649,1649,1649,1649,0
20231030,171600,4849269872,1649,1649,1649,1649,0
20231030,171500,4849269872,1649,1649,1649,1649,0
20231030,171400,4849269872,1649,1649,1649,1649,0
20231030,171300,4849269872,1649,1649,1649,1649,0
20231030,171200,4849269872,1649,1649,1649,1649,0
20231030,171100,4849269872,1649,1649,1649,1649,0
20231030,171000,4849269872,1649,1649,1649,1649,0
20231030,170900,4849269872,1649,1649,1649,1649,0
20231030,170800,4849269872,1649,1649,1649,1649,0
20231030,170700,4849269872,1649,1649,1649,1649,0
20231030,170600,4849269872,1649,1649,1649,1649,0
20231030,170500,4849269872,1649,1649,1649,1649,0
20231030,170400,4849269872,1649,1649,1649,1649,0
20231030,170300,4849269872,1649,1649,1649,1649,0
20231030,170200,4849269872,1649,1649,1649,1649,0
20231030,170100,4849269872,1649,1649,1649,1649,0
20231030,170000,4849269872,1649,1649,1649,1649,0
20231030,165900,4849269872,1649,1649,1649,1649,0
20231030,165800,4849269872,1649,1649,1649,1649,0
20231030,165700,4849269872,1649,1649,1649,1649,0
20231030,165600,4849269872,1649,1649,1649,1649,0
20231030,165500,4849269872,1649,1649,1649,1649,0
20231030,165400,4849269872,1649,1649,1649,1649,18156
20231030,165300,4849269872,1649,1649,1649,1649,0
20231030,165200,4849269872,1649,1649,1649,1649,0
20231030,165100,4849269872,1649,1649,1649,1649,0
20231030,165000,4849269872,1649,1649,1649,1649,0
20231030,164900,4849269872,1649,1649,1649,1649,0
20231030,164800,4849269872,1649,1649,1649,1649,0
20231030,164700,4849269872,1649,1649,1649,1649,0
20231030,164600,4849269872,1649,1649,1649,1649,0
20231030,164500,4849269872,1649,1649,1649,1649,0
20231030,164400,4849269872,1649,1649,1649,1649,0
20231030,164300,4849269872,1649,1649,1649,1649,0
20231030,164200,4849269872,1649,1649,1649,1649,0
20231030,164100,4849269872,1649,1649,1649,1649,0
20231030,164000,4849269872,1649,1649,1649,1649,0
20231030,163900,4849269872,1649,1649,1649,1649,0
20231030,163800,4849269872,1649,1649,1649,1649,0
20231030,163700,4849269872,1649,1649,1649,1649,0
20231030,163600,4849269872,1649,1649,1649,1649,0
20231030,163500,4849269872,1649,1649,1649,1649,0
20231030,163400,4849269872,1649,1649,1649,1649,0
20231030,163300,4849269872,1649,1649,1649,1649,0
20231030,163200,4849269872,1649,1649,1649,1649,0
20231030,163100,4849269872,1649,1649,1649,1649,0
20231030,163000,4849269872,1649,1649,1649,1649,0
20231030,162900,4849269872,1649,1649,1649,1649,0
20231030,162800,4849269872,1649,1649,1649,1649,0
20231030,162700,4849269872,1649,1649,1649,1649,0
20231030,162600,4849269872,1649,1649,1649,1649,0
20231030,162500,4849269872,1649,1649,1649,1649,0
20231030,162400,4849269872,1649,1649,1649,1649,18156
20231030,162300,4849269872,1649,1649,1649,1649,0
20231030,162200,4849269872,1649,1649,1649,1649,0
20231030,162100,4849269872,1649,1649,1649,1649,0
20231030,162000,4849269872,1649,1649,1649,1649,0
20231030,161900,4849269872,1649,1649,1649,1649,0
20231030,161800,4849269872,1649,1649,1649,1649,0
20231030,161700,4849269872,1649,1649,1649,1649,0
20231030,161600,4849269872,1649,1649,1649,1649,0
20231030,161500,4849269872,1649,1649,1649,1649,0
20231030,161400,4849269872,1649,1649,1649,1649,0
20231030,161300,4849269872,1649,1649,1649,1649,0
20231030,161200,4849269872,1649,1649,1649,1649,0
20231030,161100,4849269872,1649,1649,1649,1649,0
20231030,161000,4849269872,1649,1649,1649,1649,0
20231030,160900,4849269872,1649,1649,1649,1649,0
20231030,160800,4849269872,1649,1649,1649,1649,0
20231030,160700,4849269872,1649,1649,1649,1649,0
20231030,160600,4849269872,1649,1649,1649,1649,0
20231030,160500,4849269872,1649,1649,1649,1649,0
20231030,160400,4849269872,1649,1649,1649,1649,0
20231030,160300,4849269872,1649,1649,1649,1649,0
20231030,160200,4849269872,1649,1649,1649,1649,0
20231030,160100,4849269872,1649,1649,1649,1649,0
20231030,160000,4849269872,1649,1649,1649,1649,0
20231030,155900,4849269872,1649,1649,1649,1649,0
20231030,155800,4849269872,1649,1649,1649,1649,0
20231030,155700,4849269872,1649,1649,1649,1649,0
20231030,155600,4849269872,1649,1649,1649,1649,0
20231030,155500,4849269872,1649,1649,1649,1649,0
20231030,155400,4849269872,1649,1649,1649,1649,18156
20231030,155300,4849269872,1649,1649,1649,1649,0
20231030,155200,4849269872,1649,1649,1649,1649,0
20231030,155100,4849269872,1649,1649,1649,1649,0
20231030,155000,4849269872,1649,1649,1649,1649,0
20231030,154900,4849269872,1649,1649,1649,1649,0
20231030,154800,4849269872,1649,1649,1649,1649,0
20231030,154700,4849269872,1649,1649,1649,1649,0
20231030,154600,4849269872,1649,1649,1649,1649,0
20231030,154500,4849269872,1649,1649,1649,1649,0
20231030,154400,4849269872,1649,1649,1649,1649,0
20231030,154300,4849269872,1649,1649,1649,1649,0
20231030,154200,4849269872,1649,1649,1649,1649,0
20231030,154100,4849269872,1649,1649,1649,1649,0
20231030,154000,4849269872,1649,1649,1649,1649,0
20231030,153900,4849269872,1649,1649,1649,1649,0
20231030,153800,4849269872,1649,1649,1649,1649,0
20231030,153700,4849269872,1649,1649,1649,1649,0
20231030,153600,4849269872,1649,1649,1649,1649,0
20231030,153500,4849269872,1649,1649,1649,1649,0
20231030,153400,4849269872,1649,1649,1649,1649,0
20231030,153300,4849269872,1649,1649,1649,1649,0
20231030,153200,4849269872,1649,1649,1649,1649,0
20231030,153100,4849269872,1649,1649,1649,1649,0
20231030,153000,4849269872,1649,1649,1649,1649,18156
20231030,152900,4819330628,1632,1632,1632,1632,0
20231030,152800,4819330628,1632,1632,1632,1632,0
20231030,152700,4819330628,1632,1632,1632,1632,0
20231030,152600,4819330628,1632,1632,1632,1632,0
20231030,152500,4819330628,1632,1632,1632,1632,0
20231030,152400,4819330628,1632,1632,1632,1632,0
20231030,152300,4819330628,1632,1632,1632,1632,0
20231030,152200,4819330628,1632,1632,1632,1632,0
20231030,152100,4819330628,1632,1632,1632,1632,0
20231030,152000,4819330628,1632,1632,1632,1632,0
20231030,151900,4819330628,1632,1633,1633,1627,19848
20231030,151800,4786972062,1632,1632,1635,1631,2662
20231030,151700,4782625497,1635,1636,1636,1633,1477
20231030,151600,4780210423,1630,1630,1630,1629,16564
20231030,151500,4753216728,1629,1630,1630,1628,7489
20231030,151400,4741011451,1626,1636,1636,1626,25964
20231030,151300,4698697147,1636,1625,1636,1621,6110
20231030,151200,4688758482,1621,1627,1628,1621,7264
20231030,151100,4676961277,1627,1629,1630,1622,18432
20231030,151000,4647004041,1630,1635,1636,1630,17534
20231030,150900,4618387434,1636,1642,1644,1636,24077
20231030,150800,4578940321,1643,1643,1645,1641,9891
20231030,150700,4562693383,1643,1645,1647,1643,7879
20231030,150600,4549740907,1645,1645,1647,1645,541
20231030,150500,4548850660,1645,1648,1649,1644,5636
20231030,150400,4539568485,1648,1646,1648,1646,5740
20231030,150300,4530116215,1646,1645,1646,1645,3573
20231030,150200,4524236378,1645,1645,1645,1644,3441
20231030,150100,4518575986,1645,1645,1645,1644,511
20231030,150000,4517735401,1645,1645,1645,1644,2255
20231030,145900,4514026581,1645,1645,1645,1645,1313
20231030,145800,4511866696,1645,1643,1645,1643,276
20231030,145700,4511412945,1645,1647,1647,1643,3655
20231030,145600,4505397489,1647,1648,1648,1647,1010
20231030,145500,4503733959,1646,1647,1647,1646,2690
20231030,145400,4499303612,1647,1644,1649,1643,17731
20231030,145300,4470149409,1643,1643,1644,1643,2644
20231030,145200,4465805066,1643,1643,1643,1643,653
20231030,145100,4464732187,1644,1642,1644,1642,1938
20231030,145000,4461548736,1638,1639,1642,1638,3001
20231030,144900,4456630201,1639,1640,1640,1639,3254
20231030,144800,4451296894,1639,1639,1640,1639,509
20231030,144700,4450462543,1639,1641,1642,1639,14693
20231030,144600,4426363192,1642,1643,1643,1642,5537
20231030,144500,4417268436,1643,1642,1643,1642,6077
20231030,144400,4407289551,1642,1643,1643,1642,262
20231030,144300,4406859187,1640,1642,1643,1639,4277
20231030,144200,4399845631,1642,1642,1642,1641,8806
20231030,144100,4385386780,1643,1644,1644,1643,3557
20231030,144000,4379542399,1644,1644,1645,1644,3794
20231030,143900,4373305062,1644,1643,1644,1643,881
20231030,143800,4371857220,1643,1645,1647,1643,4342
20231030,143700,4364722086,1645,1644,1645,1644,1514
20231030,143600,4362231761,1645,1647,1647,1645,493
20231030,143500,4361420670,1644,1644,1647,1644,2381
20231030,143400,4357505271,1643,1643,1643,1643,357
20231030,143300,4356918720,1643,1644,1644,1643,425
20231030,143200,4356220274,1642,1641,1642,1641,1446
20231030,143100,4353847288,1641,1640,1641,1639,6638
20231030,143000,4342962812,1640,1640,1640,1639,991
20231030,142900,4341338062,1640,1639,1640,1639,937
20231030,142800,4339802269,1639,1639,1639,1637,2834
20231030,142700,4335159846,1639,1639,1639,1639,598
20231030,142600,4334179724,1639,1640,1640,1639,13486
20231030,142500,4312076026,1639,1640,1640,1639,1173
20231030,142400,4310152397,1640,1642,1642,1640,4563
20231030,142300,4302666949,1642,1642,1642,1642,667
20231030,142200,4301571735,1642,1645,1645,1636,24561
20231030,142100,4261268810,1645,1648,1648,1645,8728
20231030,142000,4246897700,1648,1647,1650,1646,2507
20231030,141900,4242769092,1646,1647,1647,1646,746
20231030,141800,4241540965,1645,1645,1645,1644,3715
20231030,141700,4235429880,1645,1647,1647,1645,3292
20231030,141600,4230013712,1645,1649,1649,1645,4858
20231030,141500,4222018315,1649,1649,1649,1649,1531
20231030,141400,4219493696,1650,1650,1650,1650,2559
20231030,141300,4215271346,1650,1650,1650,1650,3401
20231030,141200,4209659696,1646,1646,1650,1646,816
20231030,141100,4208314548,1646,1649,1649,1645,9794
20231030,141000,4192186073,1650,1650,1650,1650,1450
20231030,140900,4189793573,1650,1654,1654,1650,6369
20231030,140800,4179283387,1650,1653,1654,1650,17161
20231030,140700,4150910392,1653,1651,1654,1649,12601
20231030,140600,4130102085,1651,1650,1651,1650,2365
20231030,140500,4126199576,1650,1650,1650,1650,6413
20231030,140400,4115618126,1650,1646,1650,1646,9136
20231030,140300,4100559039,1645,1645,1645,1645,61
20231030,140200,4100458694,1645,1646,1646,1645,588
20231030,140100,4099491002,1645,1645,1645,1645,1357
20231030,140000,4097258737,1645,1644,1645,1644,54
20231030,135900,4097169908,1642,1640,1642,1640,2923
20231030,135800,4092371903,1640,1640,1641,1640,2043
20231030,135700,4089020832,1640,1640,1640,1640,2502
20231030,135600,4084917552,1640,1640,1640,1640,6444
20231030,135500,4074349392,1641,1640,1641,1638,6157
20231030,135400,4064260378,1640,1640,1640,1640,344
20231030,135300,4063696218,1640,1640,1640,1640,0
20231030,135200,4063696218,1640,1641,1641,1638,16973
20231030,135100,4035865387,1641,1641,1642,1640,5015
20231030,135000,4027635865,1642,1641,1642,1641,3694
20231030,134900,4021573625,1641,1643,1643,1641,9649
20231030,134800,4005730836,1643,1643,1643,1643,2631
20231030,134700,4001408103,1644,1645,1645,1643,194
20231030,134600,4001089175,1645,1644,1645,1644,1603
20231030,134500,3998453490,1644,1645,1645,1644,3061
20231030,134400,3993418158,1645,1647,1647,1645,7376
20231030,134300,3981280052,1647,1647,1649,1646,8465
20231030,134200,3967338575,1647,1651,1651,1647,7354
20231030,134100,3955208596,1651,1651,1651,1650,1288
20231030,134000,3953082748,1650,1651,1651,1650,1326
20231030,133900,3950894172,1650,1651,1651,1650,2114
20231030,133800,3947404526,1651,1650,1651,1650,2105
20231030,133700,3943930952,1651,1650,1652,1647,259
20231030,133600,3943503510,1652,1649,1652,1649,2276
20231030,133500,3939744018,1652,1646,1652,1646,1047
20231030,133400,3938017218,1645,1649,1649,1645,6675
20231030,133300,3927019182,1649,1649,1649,1649,250
20231030,133200,3926606932,1649,1651,1653,1649,3269
20231030,133100,3921209549,1651,1651,1651,1651,2786
20231030,133000,3916609863,1651,1651,1651,1648,5364
20231030,132900,3907765447,1653,1655,1655,1649,12585
20231030,132800,3886981781,1654,1656,1656,1651,3434
20231030,132700,3881297126,1656,1653,1656,1650,15976
20231030,132600,3854865636,1653,1648,1653,1648,48210
20231030,132500,3775325355,1648,1647,1648,1647,950
20231030,132400,3773760204,1647,1648,1649,1647,1688
20231030,132300,3770978336,1649,1648,1649,1648,1348
20231030,132200,3768756325,1648,1648,1649,1645,2593
20231030,132100,3764483062,1648,1648,1649,1644,3711
20231030,132000,3758371782,1648,1647,1649,1647,3877
20231030,131900,3751985076,1647,1647,1647,1647,6
20231030,131800,3751975194,1642,1642,1642,1642,1
20231030,131700,3751973552,1641,1645,1645,1641,5942
20231030,131600,3742211842,1644,1644,1645,1643,1527
20231030,131500,3739701910,1644,1646,1646,1644,3831
20231030,131400,3733400307,1647,1646,1647,1646,156
20231030,131300,3733143487,1647,1646,1647,1646,50
20231030,131200,3733061161,1647,1644,1647,1644,275
20231030,131100,3732609058,1644,1644,1644,1644,1
20231030,131000,3732607414,1644,1643,1644,1643,3628
20231030,130900,3726643297,1643,1643,1644,1643,2692
20231030,130800,3722219322,1643,1644,1644,1643,1158
20231030,130700,3720316332,1643,1642,1643,1642,6857
20231030,130600,3709051794,1642,1643,1643,1642,961
20231030,130500,3707473412,1643,1642,1643,1642,4398
20231030,130400,3700249648,1641,1641,1641,1641,4
20231030,130300,3700243084,1641,1641,1641,1641,4
20231030,130200,3700236520,1641,1641,1643,1641,267
20231030,130100,3699797911,1640,1641,1641,1640,3093
20231030,130000,3694724763,1643,1641,1643,1641,1592
20231030,125900,3692110089,1641,1641,1641,1641,1621
20231030,125800,3689450028,1641,1641,1641,1641,245
20231030,125700,3689047983,1641,1643,1643,1641,1951
20231030,125600,3685846158,1642,1643,1643,1642,240
20231030,125500,3685451839,1643,1643,1643,1641,1456
20231030,125400,3683061744,1642,1642,1644,1642,1112
20231030,125300,3681235838,1642,1643,1643,1642,2764
20231030,125200,3676696011,1642,1642,1643,1642,418
20231030,125100,3676009654,1642,1640,1642,1639,4646
20231030,125000,3668386166,1640,1640,1640,1636,2773
20231030,124900,3663842806,1640,1642,1642,1640,6559
20231030,124800,3653081962,1641,1643,1643,1641,1906
20231030,124700,3649952408,1642,1642,1643,1642,538
20231030,124600,3649069002,1643,1641,1643,1641,963
20231030,124500,3647488691,1641,1644,1644,1641,4498
20231030,124400,3640101988,1643,1648,1648,1643,11187
20231030,124300,3621683812,1648,1650,1650,1648,1685
20231030,124200,3618905258,1650,1651,1651,1649,1503
20231030,124100,3616425475,1651,1649,1651,1649,638
20231030,124000,3615372846,1650,1650,1650,1649,715
20231030,123900,3614193097,1650,1646,1650,1645,885
20231030,123800,3612736861,1646,1649,1650,1646,2350
20231030,123700,3608867596,1649,1651,1652,1649,3712
20231030,123600,3602740055,1651,1648,1653,1648,16982
20231030,123500,3574719876,1649,1648,1649,1648,906
20231030,123400,3573225883,1649,1644,1649,1644,1953
20231030,123300,3570010386,1644,1645,1646,1644,1424
20231030,123200,3567667800,1646,1645,1646,1645,1216
20231030,123100,3565667475,1645,1647,1649,1645,1611
20231030,123000,3563016843,1647,1649,1649,1647,949
20231030,122900,3561452970,1648,1648,1649,1647,5031
20231030,122800,3553164937,1649,1648,1650,1648,4926
20231030,122700,3545043741,1647,1647,1647,1647,716
20231030,122600,3543864489,1643,1643,1643,1643,175
20231030,122500,3543576964,1643,1647,1647,1643,1234
20231030,122400,3541544814,1647,1647,1647,1647,5
20231030,122300,3541536579,1640,1648,1648,1640,3759
20231030,122200,3535360056,1648,1645,1648,1640,9548
20231030,122100,3519648614,1645,1645,1645,1645,2
20231030,122000,3519645324,1645,1638,1645,1638,2925
20231030,121900,3514853533,1638,1638,1638,1638,701
20231030,121800,3513705295,1638,1637,1638,1637,1508
20231030,121700,3511235818,1637,1637,1637,1637,319
20231030,121600,3510713615,1637,1637,1648,1637,5679
20231030,121500,3501405529,1638,1643,1649,1638,4400
20231030,121400,3494166151,1643,1641,1643,1635,4
20231030,121300,3494159589,1643,1633,1643,1633,3357
20231030,121200,3488673348,1634,1638,1638,1634,3454
20231030,121100,3483027658,1635,1632,1635,1632,4559
20231030,121000,3475579701,1632,1634,1634,1631,9426
20231030,120900,3460200152,1634,1635,1635,1633,5110
20231030,120800,3451847489,1635,1639,1639,1635,3000
20231030,120700,3446940049,1636,1638,1639,1636,1438
20231030,120600,3444585368,1638,1643,1643,1638,4895
20231030,120500,3436559575,1643,1643,1647,1643,5991
20231030,120400,3426715953,1647,1648,1648,1645,3192
20231030,120300,3421463694,1646,1646,1646,1646,1004
20231030,120200,3419811110,1647,1650,1650,1647,1324
20231030,120100,3417629623,1650,1649,1650,1648,3495
20231030,120000,3411865339,1649,1648,1650,1648,6193
20231030,115900,3401653955,1647,1643,1647,1642,8401
20231030,115800,3387838945,1643,1640,1643,1640,1660
20231030,115700,3385115649,1639,1643,1643,1639,1140
20231030,115600,3383244701,1643,1643,1643,1639,116
20231030,115500,3383054121,1640,1640,1641,1640,3210
20231030,115400,3377788845,1640,1642,1644,1640,7758
20231030,115300,3365050228,1642,1642,1642,1639,6049
20231030,115200,3355132429,1640,1638,1640,1638,6760
20231030,115100,3344051865,1638,1636,1638,1636,2035
20231030,115000,3340722315,1635,1637,1637,1635,1919
20231030,114900,3337583951,1637,1638,1638,1636,892
20231030,114800,3336124014,1637,1639,1639,1637,228
20231030,114700,3335750336,1636,1635,1639,1635,6491
20231030,114600,3325131566,1635,1635,1635,1635,150
20231030,114500,3324886316,1633,1633,1636,1632,16535
20231030,114400,3297879267,1633,1634,1634,1633,5792
20231030,114300,3288420310,1634,1635,1636,1633,6309
20231030,114200,3278109431,1636,1636,1636,1635,4030
20231030,114100,3271518351,1636,1636,1636,1636,1536
20231030,114000,3269005455,1636,1636,1636,1636,3127
20231030,113900,3263889683,1635,1636,1636,1635,7434
20231030,113800,3251734087,1636,1638,1639,1636,10554
20231030,113700,3234459369,1639,1640,1640,1637,14669
20231030,113600,3210427041,1640,1639,1640,1639,2147
20231030,113500,3206906786,1640,1639,1640,1639,520
20231030,113400,3206054380,1639,1641,1641,1639,6183
20231030,113300,3195919820,1641,1642,1642,1639,3899
20231030,113200,3189523655,1641,1640,1642,1640,1206
20231030,113100,3187544687,1640,1642,1642,1640,2032
20231030,113000,3184211673,1641,1640,1641,1638,2658
20231030,112900,3179854507,1640,1638,1640,1638,319
20231030,112800,3179331783,1638,1637,1641,1637,3638
20231030,112700,3173371950,1638,1640,1640,1638,6484
20231030,112600,3162746006,1640,1638,1640,1638,1063
20231030,112500,3161004602,1638,1640,1640,1638,8732
20231030,112400,3146693443,1640,1643,1644,1640,6997
20231030,112300,3135215602,1643,1642,1643,1640,9912
20231030,112200,3118941155,1642,1643,1643,1642,5460
20231030,112100,3109972404,1643,1645,1645,1643,2977
20231030,112000,3105078289,1645,1646,1647,1644,2788
20231030,111900,3100492203,1645,1647,1647,1645,2749
20231030,111800,3095964608,1647,1649,1649,1647,3890
20231030,111700,3089554467,1649,1650,1650,1648,4121
20231030,111600,3082760780,1649,1656,1656,1649,7833
20231030,111500,3069826199,1656,1655,1656,1653,3997
20231030,111400,3063211581,1656,1656,1656,1653,950
20231030,111300,3061640628,1656,1651,1656,1651,6457
20231030,111200,3050947907,1657,1652,1657,1651,3024
20231030,111100,3045950169,1652,1654,1658,1652,3692
20231030,111000,3039846318,1655,1658,1658,1655,8177
20231030,110900,3026310131,1658,1658,1659,1655,3208
20231030,110800,3020991367,1659,1658,1659,1658,1845
20231030,110700,3017930773,1659,1651,1659,1651,16793
20231030,110600,2990138666,1650,1649,1650,1648,2249
20231030,110500,2986428140,1648,1649,1650,1647,1123
20231030,110400,2984577180,1648,1649,1649,1648,2040
20231030,110300,2981213521,1649,1648,1649,1645,7483
20231030,110200,2968894660,1646,1648,1648,1646,1783
20231030,110100,2965956596,1648,1648,1650,1648,1802
20231030,110000,2962986610,1649,1651,1651,1649,12492
20231030,105900,2942386545,1651,1650,1651,1649,8548
20231030,105800,2928282541,1651,1651,1651,1650,3173
20231030,105700,2923045710,1651,1652,1652,1650,1674
20231030,105600,2920282538,1652,1650,1652,1650,10602
20231030,105500,2902789236,1650,1652,1652,1650,9228
20231030,105400,2887561944,1653,1651,1653,1651,6398
20231030,105300,2876998266,1651,1651,1652,1651,3737
20231030,105200,2870828279,1651,1652,1652,1651,677
20231030,105100,2869709921,1655,1650,1655,1650,13329
20231030,105000,2847681118,1652,1652,1655,1650,6538
20231030,104900,2836885987,1653,1655,1655,1652,1088
20231030,104800,2835088271,1655,1660,1660,1655,10352
20231030,104700,2817949739,1660,1653,1660,1650,10727
20231030,104600,2800210948,1655,1655,1655,1655,933
20231030,104500,2798666833,1655,1644,1655,1643,11864
20231030,104400,2779068707,1649,1644,1649,1643,5265
20231030,104300,2770416861,1644,1650,1650,1644,9524
20231030,104200,2754718568,1650,1653,1653,1649,11426
20231030,104100,2735851047,1652,1658,1658,1650,5570
20231030,104000,2726630718,1658,1659,1660,1658,7864
20231030,103900,2713586833,1659,1650,1659,1650,8143
20231030,103800,2700113374,1651,1653,1653,1651,2812
20231030,103700,2695467516,1653,1653,1655,1648,4810
20231030,103600,2687525081,1653,1653,1655,1653,4662
20231030,103500,2679813337,1653,1643,1654,1642,19801
20231030,103400,2647203787,1641,1643,1643,1640,5533
20231030,103300,2638122251,1643,1644,1644,1641,1953
20231030,103200,2634913750,1643,1648,1648,1642,17075
20231030,103100,2606824833,1648,1648,1648,1648,209
20231030,103000,2606480401,1648,1648,1648,1646,2406
20231030,102900,2602518422,1648,1650,1650,1647,3685
20231030,102800,2596446942,1650,1651,1653,1647,7496
20231030,102700,2584071490,1649,1638,1649,1637,10113
20231030,102600,2567458715,1637,1647,1647,1637,18919
20231030,102500,2536387698,1647,1654,1654,1647,13067
20231030,102400,2514835290,1655,1661,1663,1654,20569
20231030,102300,2480746374,1659,1663,1668,1659,21528
20231030,102200,2444970272,1662,1672,1672,1662,29957
20231030,102100,2394996597,1671,1656,1672,1655,84328
20231030,102000,2254696809,1656,1654,1656,1654,5118
20231030,101900,2246228269,1653,1654,1654,1652,1226
20231030,101800,2244202039,1654,1650,1655,1650,6554
20231030,101700,2233375264,1650,1651,1652,1650,11804
20231030,101600,2213885214,1652,1653,1653,1652,12572
20231030,101500,2193109338,1653,1655,1655,1653,11511
20231030,101400,2174073326,1654,1653,1655,1651,10461
20231030,101300,2156777361,1651,1656,1656,1650,6428
20231030,101200,2146155910,1656,1650,1656,1650,19831
20231030,101100,2113397800,1650,1651,1651,1649,6831
20231030,101000,2102124903,1651,1655,1655,1649,40885
20231030,100900,2034583937,1651,1635,1658,1635,71596
20231030,100800,1916848171,1638,1632,1638,1632,26707
20231030,100700,1873168532,1632,1625,1632,1624,9392
20231030,100600,1857894729,1625,1630,1636,1624,12695
20231030,100500,1837188292,1635,1621,1635,1621,25571
20231030,100400,1795526877,1621,1621,1623,1621,2056
20231030,100300,1792194035,1621,1621,1621,1620,872
20231030,100200,1790780531,1620,1621,1621,1620,4426
20231030,100100,1783609555,1621,1621,1622,1616,13516
20231030,100000,1761711849,1621,1625,1626,1621,10388
20231030,095900,1744843700,1625,1629,1629,1624,6566
20231030,095800,1734171734,1630,1631,1632,1627,9577
20231030,095700,1718552518,1631,1627,1631,1627,12420
20231030,095600,1698334816,1626,1622,1626,1620,14622
20231030,095500,1674586559,1622,1622,1624,1622,5271
20231030,095400,1666029568,1622,1620,1623,1620,4179
20231030,095300,1659258284,1620,1612,1621,1611,7381
20231030,095200,1647326249,1611,1610,1612,1610,1348
20231030,095100,1645155239,1610,1610,1610,1604,3436
20231030,095000,1639625895,1610,1610,1610,1608,5421
20231030,094900,1630904909,1611,1610,1611,1604,8052
20231030,094800,1617966663,1607,1611,1611,1606,22331
20231030,094700,1582063771,1611,1615,1615,1611,5973
20231030,094600,1572432876,1612,1617,1617,1612,13475
20231030,094500,1550677746,1617,1612,1617,1612,6500
20231030,094400,1540178037,1612,1619,1619,1610,26968
20231030,094300,1496631446,1619,1626,1627,1613,2469
20231030,094200,1492624984,1615,1616,1616,1610,15148
20231030,094100,1468189116,1622,1626,1629,1614,15243
20231030,094000,1443476981,1628,1630,1632,1627,9127
20231030,093900,1428618750,1630,1630,1634,1629,12530
20231030,093800,1408190014,1630,1631,1637,1626,15269
20231030,093700,1383316722,1637,1638,1641,1627,18085
20231030,093600,1353744445,1637,1637,1642,1636,39511
20231030,093500,1288970174,1637,1624,1637,1624,56249
20231030,093400,1197291433,1624,1623,1624,1620,19010
20231030,093300,1166434507,1623,1612,1623,1612,29638
20231030,093200,1118462285,1608,1610,1614,1608,13587
20231030,093100,1096592616,1608,1608,1611,1607,14284
20231030,093000,1073627956,1608,1616,1616,1608,10987
20231030,092900,1055910000,1616,1615,1620,1615,7410
20231030,092800,1043940652,1615,1610,1615,1610,7834
20231030,092700,1031313968,1608,1607,1608,1602,6296
20231030,092600,1021216836,1602,1616,1624,1602,19503
20231030,092500,989752754,1624,1616,1625,1616,33055
20231030,092400,936185088,1616,1620,1620,1614,16339
20231030,092300,909768296,1616,1616,1630,1615,42685
20231030,092200,840597047,1615,1598,1615,1596,59569
20231030,092100,744920546,1597,1600,1603,1597,9992
20231030,092000,728938150,1600,1602,1602,1594,34703
20231030,091900,673502142,1602,1593,1604,1593,8106
20231030,091800,660521473,1604,1590,1605,1590,26246
20231030,091700,618515276,1589,1577,1589,1576,11519
20231030,091600,600282209,1576,1586,1586,1576,18702
20231030,091500,570679136,1586,1589,1595,1586,17644
20231030,091400,542659191,1595,1605,1607,1588,35371
20231030,091300,486132043,1607,1580,1608,1568,55341
20231030,091200,398021279,1581,1580,1587,1580,11090
20231030,091100,380459324,1580,1580,1586,1572,25809
20231030,091000,339669235,1580,1586,1587,1579,15724
20231030,090900,314772810,1587,1564,1588,1563,34739
20231030,090800,259839435,1564,1564,1573,1562,7148
20231030,090700,248666946,1564,1568,1570,1555,25445
20231030,090600,208845298,1568,1570,1572,1566,5062
20231030,090500,200902154,1566,1575,1575,1565,19806
20231030,090400,169802241,1580,1583,1583,1571,36449
20231030,090300,112230780,1583,1575,1585,1575,11282
20231030,090200,94407065,1571,1553,1575,1553,21950
20231030,090100,60206532,1553,1543,1553,1543,5194
20231030,090000,52155560,1542,1553,1553,1542,30284