stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201800,204992943,1193,1193,1193,1193,3847
20231011,201700,204992943,1193,1193,1193,1193,0
20231011,201600,204992943,1193,1193,1193,1193,0
20231011,201500,204992943,1193,1193,1193,1193,0
20231011,201400,204992943,1193,1193,1193,1193,0
20231011,201300,204992943,1193,1193,1193,1193,0
20231011,201200,204992943,1193,1193,1193,1193,0
20231011,201100,204992943,1193,1193,1193,1193,0
20231011,201000,204992943,1193,1193,1193,1193,0
20231011,200900,204992943,1193,1193,1193,1193,0
20231011,200800,204992943,1193,1193,1193,1193,0
20231011,200700,204992943,1193,1193,1193,1193,0
20231011,200600,204992943,1193,1193,1193,1193,0
20231011,200500,204992943,1193,1193,1193,1193,0
20231011,200400,204992943,1193,1193,1193,1193,0
20231011,200300,204992943,1193,1193,1193,1193,0
20231011,200200,204992943,1193,1193,1193,1193,0
20231011,200100,204992943,1193,1193,1193,1193,0
20231011,200000,204992943,1193,1193,1193,1193,0
20231011,195900,204992943,1193,1193,1193,1193,0
20231011,195800,204992943,1193,1193,1193,1193,0
20231011,195700,204992943,1193,1193,1193,1193,0
20231011,195600,204992943,1193,1193,1193,1193,0
20231011,195500,204992943,1193,1193,1193,1193,0
20231011,195400,204992943,1193,1193,1193,1193,0
20231011,195300,204992943,1193,1193,1193,1193,0
20231011,195200,204992943,1193,1193,1193,1193,0
20231011,195100,204992943,1193,1193,1193,1193,0
20231011,195000,204992943,1193,1193,1193,1193,0
20231011,194900,204992943,1193,1193,1193,1193,0
20231011,194800,204992943,1193,1193,1193,1193,3847
20231011,194700,204992943,1193,1193,1193,1193,0
20231011,194600,204992943,1193,1193,1193,1193,0
20231011,194500,204992943,1193,1193,1193,1193,0
20231011,194400,204992943,1193,1193,1193,1193,0
20231011,194300,204992943,1193,1193,1193,1193,0
20231011,194200,204992943,1193,1193,1193,1193,0
20231011,194100,204992943,1193,1193,1193,1193,0
20231011,194000,204992943,1193,1193,1193,1193,0
20231011,193900,204992943,1193,1193,1193,1193,0
20231011,193800,204992943,1193,1193,1193,1193,0
20231011,193700,204992943,1193,1193,1193,1193,0
20231011,193600,204992943,1193,1193,1193,1193,0
20231011,193500,204992943,1193,1193,1193,1193,0
20231011,193400,204992943,1193,1193,1193,1193,0
20231011,193300,204992943,1193,1193,1193,1193,0
20231011,193200,204992943,1193,1193,1193,1193,0
20231011,193100,204992943,1193,1193,1193,1193,0
20231011,193000,204992943,1193,1193,1193,1193,0
20231011,192900,204992943,1193,1193,1193,1193,0
20231011,192800,204992943,1193,1193,1193,1193,0
20231011,192700,204992943,1193,1193,1193,1193,0
20231011,192600,204992943,1193,1193,1193,1193,0
20231011,192500,204992943,1193,1193,1193,1193,0
20231011,192400,204992943,1193,1193,1193,1193,0
20231011,192300,204992943,1193,1193,1193,1193,0
20231011,192200,204992943,1193,1193,1193,1193,0
20231011,192100,204992943,1193,1193,1193,1193,0
20231011,192000,204992943,1193,1193,1193,1193,0
20231011,191900,204992943,1193,1193,1193,1193,0
20231011,191800,204992943,1193,1193,1193,1193,3847
20231011,191700,204992943,1193,1193,1193,1193,0
20231011,191600,204992943,1193,1193,1193,1193,0
20231011,191500,204992943,1193,1193,1193,1193,0
20231011,191400,204992943,1193,1193,1193,1193,0
20231011,191300,204992943,1193,1193,1193,1193,0
20231011,191200,204992943,1193,1193,1193,1193,0
20231011,191100,204992943,1193,1193,1193,1193,0
20231011,191000,204992943,1193,1193,1193,1193,0
20231011,190900,204992943,1193,1193,1193,1193,0
20231011,190800,204992943,1193,1193,1193,1193,0
20231011,190700,204992943,1193,1193,1193,1193,0
20231011,190600,204992943,1193,1193,1193,1193,0
20231011,190500,204992943,1193,1193,1193,1193,0
20231011,190400,204992943,1193,1193,1193,1193,0
20231011,190300,204992943,1193,1193,1193,1193,0
20231011,190200,204992943,1193,1193,1193,1193,0
20231011,190100,204992943,1193,1193,1193,1193,0
20231011,190000,204992943,1193,1193,1193,1193,0
20231011,185900,204992943,1193,1193,1193,1193,0
20231011,185800,204992943,1193,1193,1193,1193,0
20231011,185700,204992943,1193,1193,1193,1193,0
20231011,185600,204992943,1193,1193,1193,1193,0
20231011,185500,204992943,1193,1193,1193,1193,0
20231011,185400,204992943,1193,1193,1193,1193,0
20231011,185300,204992943,1193,1193,1193,1193,0
20231011,185200,204992943,1193,1193,1193,1193,0
20231011,185100,204992943,1193,1193,1193,1193,0
20231011,185000,204992943,1193,1193,1193,1193,0
20231011,184900,204992943,1193,1193,1193,1193,0
20231011,184800,204992943,1193,1193,1193,1193,3847
20231011,184700,204992943,1193,1193,1193,1193,0
20231011,184600,204992943,1193,1193,1193,1193,0
20231011,184500,204992943,1193,1193,1193,1193,0
20231011,184400,204992943,1193,1193,1193,1193,0
20231011,184300,204992943,1193,1193,1193,1193,0
20231011,184200,204992943,1193,1193,1193,1193,0
20231011,184100,204992943,1193,1193,1193,1193,0
20231011,184000,204992943,1193,1193,1193,1193,0
20231011,183900,204992943,1193,1193,1193,1193,0
20231011,183800,204992943,1193,1193,1193,1193,0
20231011,183700,204992943,1193,1193,1193,1193,0
20231011,183600,204992943,1193,1193,1193,1193,0
20231011,183500,204992943,1193,1193,1193,1193,0
20231011,183400,204992943,1193,1193,1193,1193,0
20231011,183300,204992943,1193,1193,1193,1193,0
20231011,183200,204992943,1193,1193,1193,1193,0
20231011,183100,204992943,1193,1193,1193,1193,0
20231011,183000,204992943,1193,1193,1193,1193,0
20231011,182900,204992943,1193,1193,1193,1193,0
20231011,182800,204992943,1193,1193,1193,1193,0
20231011,182700,204992943,1193,1193,1193,1193,0
20231011,182600,204992943,1193,1193,1193,1193,0
20231011,182500,204992943,1193,1193,1193,1193,0
20231011,182400,204992943,1193,1193,1193,1193,0
20231011,182300,204992943,1193,1193,1193,1193,0
20231011,182200,204992943,1193,1193,1193,1193,0
20231011,182100,204992943,1193,1193,1193,1193,0
20231011,182000,204992943,1193,1193,1193,1193,0
20231011,181900,204992943,1193,1193,1193,1193,0
20231011,181800,204992943,1193,1193,1193,1193,3847
20231011,181700,204992943,1193,1193,1193,1193,0
20231011,181600,204992943,1193,1193,1193,1193,0
20231011,181500,204992943,1193,1193,1193,1193,0
20231011,181400,204992943,1193,1193,1193,1193,0
20231011,181300,204992943,1193,1193,1193,1193,0
20231011,181200,204992943,1193,1193,1193,1193,0
20231011,181100,204992943,1193,1193,1193,1193,0
20231011,181000,204992943,1193,1193,1193,1193,0
20231011,180900,204992943,1193,1193,1193,1193,0
20231011,180800,204992943,1193,1193,1193,1193,0
20231011,180700,204992943,1193,1193,1193,1193,0
20231011,180600,204992943,1193,1193,1193,1193,0
20231011,180500,204992943,1193,1193,1193,1193,0
20231011,180400,204992943,1193,1193,1193,1193,0
20231011,180300,204992943,1193,1193,1193,1193,0
20231011,180200,204992943,1193,1193,1193,1193,0
20231011,180100,204992943,1193,1193,1193,1193,0
20231011,180000,204992943,1193,1193,1193,1193,0
20231011,175900,204992943,1193,1193,1193,1193,0
20231011,175800,204992943,1193,1193,1193,1193,0
20231011,175700,204992943,1193,1193,1193,1193,0
20231011,175600,204992943,1193,1193,1193,1193,0
20231011,175500,204992943,1193,1193,1193,1193,0
20231011,175400,204992943,1193,1193,1193,1193,0
20231011,175300,204992943,1193,1193,1193,1193,0
20231011,175200,204992943,1193,1193,1193,1193,0
20231011,175100,204992943,1193,1193,1193,1193,0
20231011,175000,204992943,1193,1193,1193,1193,0
20231011,174900,204992943,1193,1193,1193,1193,0
20231011,174800,204992943,1193,1193,1193,1193,3847
20231011,174700,204992943,1193,1193,1193,1193,0
20231011,174600,204992943,1193,1193,1193,1193,0
20231011,174500,204992943,1193,1193,1193,1193,0
20231011,174400,204992943,1193,1193,1193,1193,0
20231011,174300,204992943,1193,1193,1193,1193,0
20231011,174200,204992943,1193,1193,1193,1193,0
20231011,174100,204992943,1193,1193,1193,1193,0
20231011,174000,204992943,1193,1193,1193,1193,0
20231011,173900,204992943,1193,1193,1193,1193,0
20231011,173800,204992943,1193,1193,1193,1193,0
20231011,173700,204992943,1193,1193,1193,1193,0
20231011,173600,204992943,1193,1193,1193,1193,0
20231011,173500,204992943,1193,1193,1193,1193,0
20231011,173400,204992943,1193,1193,1193,1193,0
20231011,173300,204992943,1193,1193,1193,1193,0
20231011,173200,204992943,1193,1193,1193,1193,0
20231011,173100,204992943,1193,1193,1193,1193,0
20231011,173000,204992943,1193,1193,1193,1193,0
20231011,172900,204992943,1193,1193,1193,1193,0
20231011,172800,204992943,1193,1193,1193,1193,0
20231011,172700,204992943,1193,1193,1193,1193,0
20231011,172600,204992943,1193,1193,1193,1193,0
20231011,172500,204992943,1193,1193,1193,1193,0
20231011,172400,204992943,1193,1193,1193,1193,0
20231011,172300,204992943,1193,1193,1193,1193,0
20231011,172200,204992943,1193,1193,1193,1193,0
20231011,172100,204992943,1193,1193,1193,1193,0
20231011,172000,204992943,1193,1193,1193,1193,0
20231011,171900,204992943,1193,1193,1193,1193,0
20231011,171800,204992943,1193,1193,1193,1193,3847
20231011,171700,204992943,1193,1193,1193,1193,0
20231011,171600,204992943,1193,1193,1193,1193,0
20231011,171500,204992943,1193,1193,1193,1193,0
20231011,171400,204992943,1193,1193,1193,1193,0
20231011,171300,204992943,1193,1193,1193,1193,0
20231011,171200,204992943,1193,1193,1193,1193,0
20231011,171100,204992943,1193,1193,1193,1193,0
20231011,171000,204992943,1193,1193,1193,1193,0
20231011,170900,204992943,1193,1193,1193,1193,0
20231011,170800,204992943,1193,1193,1193,1193,0
20231011,170700,204992943,1193,1193,1193,1193,0
20231011,170600,204992943,1193,1193,1193,1193,0
20231011,170500,204992943,1193,1193,1193,1193,0
20231011,170400,204992943,1193,1193,1193,1193,0
20231011,170300,204992943,1193,1193,1193,1193,0
20231011,170200,204992943,1193,1193,1193,1193,0
20231011,170100,204992943,1193,1193,1193,1193,0
20231011,170000,204992943,1193,1193,1193,1193,0
20231011,165900,204992943,1193,1193,1193,1193,0
20231011,165800,204992943,1193,1193,1193,1193,0
20231011,165700,204992943,1193,1193,1193,1193,0
20231011,165600,204992943,1193,1193,1193,1193,0
20231011,165500,204992943,1193,1193,1193,1193,0
20231011,165400,204992943,1193,1193,1193,1193,0
20231011,165300,204992943,1193,1193,1193,1193,0
20231011,165200,204992943,1193,1193,1193,1193,0
20231011,165100,204992943,1193,1193,1193,1193,0
20231011,165000,204992943,1193,1193,1193,1193,0
20231011,164900,204992943,1193,1193,1193,1193,0
20231011,164800,204992943,1193,1193,1193,1193,3847
20231011,164700,204992943,1193,1193,1193,1193,0
20231011,164600,204992943,1193,1193,1193,1193,0
20231011,164500,204992943,1193,1193,1193,1193,0
20231011,164400,204992943,1193,1193,1193,1193,0
20231011,164300,204992943,1193,1193,1193,1193,0
20231011,164200,204992943,1193,1193,1193,1193,0
20231011,164100,204992943,1193,1193,1193,1193,0
20231011,164000,204992943,1193,1193,1193,1193,0
20231011,163900,204992943,1193,1193,1193,1193,0
20231011,163800,204992943,1193,1193,1193,1193,0
20231011,163700,204992943,1193,1193,1193,1193,0
20231011,163600,204992943,1193,1193,1193,1193,0
20231011,163500,204992943,1193,1193,1193,1193,0
20231011,163400,204992943,1193,1193,1193,1193,0
20231011,163300,204992943,1193,1193,1193,1193,0
20231011,163200,204992943,1193,1193,1193,1193,0
20231011,163100,204992943,1193,1193,1193,1193,0
20231011,163000,204992943,1193,1193,1193,1193,0
20231011,162900,204992943,1193,1193,1193,1193,0
20231011,162800,204992943,1193,1193,1193,1193,0
20231011,162700,204992943,1193,1193,1193,1193,0
20231011,162600,204992943,1193,1193,1193,1193,0
20231011,162500,204992943,1193,1193,1193,1193,0
20231011,162400,204992943,1193,1193,1193,1193,0
20231011,162300,204992943,1193,1193,1193,1193,0
20231011,162200,204992943,1193,1193,1193,1193,0
20231011,162100,204992943,1193,1193,1193,1193,0
20231011,162000,204992943,1193,1193,1193,1193,0
20231011,161900,204992943,1193,1193,1193,1193,0
20231011,161800,204992943,1193,1193,1193,1193,3847
20231011,161700,204992943,1193,1193,1193,1193,0
20231011,161600,204992943,1193,1193,1193,1193,0
20231011,161500,204992943,1193,1193,1193,1193,0
20231011,161400,204992943,1193,1193,1193,1193,0
20231011,161300,204992943,1193,1193,1193,1193,0
20231011,161200,204992943,1193,1193,1193,1193,0
20231011,161100,204992943,1193,1193,1193,1193,0
20231011,161000,204992943,1193,1193,1193,1193,0
20231011,160900,204992943,1193,1193,1193,1193,0
20231011,160800,204992943,1193,1193,1193,1193,0
20231011,160700,204992943,1193,1193,1193,1193,0
20231011,160600,204992943,1193,1193,1193,1193,0
20231011,160500,204992943,1193,1193,1193,1193,0
20231011,160400,204992943,1193,1193,1193,1193,0
20231011,160300,204992943,1193,1193,1193,1193,0
20231011,160200,204992943,1193,1193,1193,1193,0
20231011,160100,204992943,1193,1193,1193,1193,0
20231011,160000,204992943,1193,1193,1193,1193,0
20231011,155900,204992943,1193,1193,1193,1193,0
20231011,155800,204992943,1193,1193,1193,1193,0
20231011,155700,204992943,1193,1193,1193,1193,0
20231011,155600,204992943,1193,1193,1193,1193,0
20231011,155500,204992943,1193,1193,1193,1193,0
20231011,155400,204992943,1193,1193,1193,1193,0
20231011,155300,204992943,1193,1193,1193,1193,0
20231011,155200,204992943,1193,1193,1193,1193,0
20231011,155100,204992943,1193,1193,1193,1193,0
20231011,155000,204992943,1193,1193,1193,1193,0
20231011,154900,204992943,1193,1193,1193,1193,0
20231011,154800,204992943,1193,1193,1193,1193,3847
20231011,154700,204992943,1193,1193,1193,1193,0
20231011,154600,204992943,1193,1193,1193,1193,0
20231011,154500,204992943,1193,1193,1193,1193,0
20231011,154400,204992943,1193,1193,1193,1193,0
20231011,154300,204992943,1193,1193,1193,1193,0
20231011,154200,204992943,1193,1193,1193,1193,0
20231011,154100,204992943,1193,1193,1193,1193,0
20231011,154000,204992943,1193,1193,1193,1193,0
20231011,153900,204992943,1193,1193,1193,1193,0
20231011,153800,204992943,1193,1193,1193,1193,0
20231011,153700,204992943,1193,1193,1193,1193,0
20231011,153600,204992943,1193,1193,1193,1193,0
20231011,153500,204992943,1193,1193,1193,1193,0
20231011,153400,204992943,1193,1193,1193,1193,0
20231011,153300,204992943,1193,1193,1193,1193,0
20231011,153200,204992943,1193,1193,1193,1193,0
20231011,153100,204992943,1193,1193,1193,1193,0
20231011,153000,204992943,1193,1193,1193,1193,3847
20231011,152900,200403472,1203,1203,1203,1203,0
20231011,152800,200403472,1203,1203,1203,1203,0
20231011,152700,200403472,1203,1203,1203,1203,0
20231011,152600,200403472,1203,1203,1203,1203,0
20231011,152500,200403472,1203,1203,1203,1203,0
20231011,152400,200403472,1203,1203,1203,1203,0
20231011,152300,200403472,1203,1203,1203,1203,0
20231011,152200,200403472,1203,1203,1203,1203,0
20231011,152100,200403472,1203,1203,1203,1203,0
20231011,152000,200403472,1203,1203,1203,1203,0
20231011,151900,200403472,1203,1201,1203,1201,325
20231011,151800,200013041,1201,1203,1203,1200,350
20231011,151700,199592509,1203,1200,1203,1200,36
20231011,151600,199549267,1206,1206,1206,1195,4429
20231011,151500,194251153,1207,1207,1207,1207,594
20231011,151400,193534195,1207,1206,1207,1206,246
20231011,151300,193237373,1206,1206,1206,1206,236
20231011,151200,192952757,1206,1205,1206,1205,556
20231011,151100,192282676,1205,1204,1205,1204,348
20231011,151000,191863349,1204,1205,1205,1204,77
20231011,150900,191770589,1206,1205,1206,1205,30
20231011,150800,191734438,1206,1207,1207,1206,69
20231011,150700,191651202,1207,1207,1207,1207,45
20231011,150600,191596887,1207,1207,1207,1207,34
20231011,150500,191555849,1207,1205,1207,1205,26
20231011,150400,191524515,1205,1205,1205,1205,24
20231011,150300,191495595,1205,1205,1205,1205,34
20231011,150200,191454625,1205,1205,1205,1205,24
20231011,150100,191425705,1205,1205,1205,1205,12
20231011,150000,191411245,1205,1205,1205,1205,0
20231011,145900,191411245,1205,1205,1205,1204,60
20231011,145800,191338957,1207,1206,1207,1206,71
20231011,145700,191253330,1207,1207,1207,1207,0
20231011,145600,191253330,1207,1207,1207,1207,110
20231011,145500,191120560,1207,1207,1207,1207,351
20231011,145400,190696903,1207,1207,1207,1207,307
20231011,145300,190326354,1207,1207,1207,1207,0
20231011,145200,190326354,1207,1207,1207,1207,0
20231011,145100,190326354,1207,1207,1207,1207,0
20231011,145000,190326354,1207,1205,1207,1205,87
20231011,144900,190221517,1206,1206,1206,1206,44
20231011,144800,190168453,1207,1207,1207,1207,0
20231011,144700,190168453,1207,1207,1207,1207,0
20231011,144600,190168453,1207,1207,1207,1207,0
20231011,144500,190168453,1207,1207,1208,1196,5374
20231011,144400,183730930,1209,1209,1209,1209,1
20231011,144300,183729721,1208,1208,1208,1208,6
20231011,144200,183722473,1209,1208,1209,1208,212
20231011,144100,183466297,1209,1209,1209,1209,0
20231011,144000,183466297,1209,1209,1209,1209,38
20231011,143900,183420355,1209,1209,1209,1209,437
20231011,143800,182892022,1209,1209,1210,1209,523
20231011,143700,182259306,1209,1209,1209,1209,24
20231011,143600,182230290,1209,1209,1209,1209,138
20231011,143500,182063448,1209,1209,1209,1209,23
20231011,143400,182035641,1208,1207,1208,1207,41
20231011,143300,181986122,1208,1208,1208,1208,36
20231011,143200,181942634,1208,1208,1208,1208,33
20231011,143100,181902770,1208,1208,1208,1208,515
20231011,143000,181280650,1208,1207,1208,1207,60
20231011,142900,181208183,1207,1207,1207,1207,63
20231011,142800,181132142,1207,1207,1207,1207,48
20231011,142700,181074206,1207,1207,1207,1207,64
20231011,142600,180996958,1207,1206,1207,1206,369
20231011,142500,180551835,1206,1203,1206,1203,386
20231011,142400,180087014,1203,1203,1203,1203,57
20231011,142300,180018443,1202,1202,1202,1200,149
20231011,142200,179839357,1200,1200,1201,1200,269
20231011,142100,179516440,1200,1200,1200,1200,29
20231011,142000,179481640,1200,1200,1200,1200,10
20231011,141900,179469640,1199,1199,1199,1199,49
20231011,141800,179410889,1199,1199,1199,1199,1
20231011,141700,179409690,1199,1198,1199,1198,319
20231011,141600,179027453,1198,1198,1198,1198,100
20231011,141500,178907653,1203,1204,1204,1200,1712
20231011,141400,176849429,1205,1205,1205,1205,47
20231011,141300,176792794,1203,1203,1203,1203,0
20231011,141200,176792794,1203,1203,1203,1203,0
20231011,141100,176792794,1203,1203,1203,1203,1
20231011,141000,176791591,1204,1204,1204,1204,0
20231011,140900,176791591,1204,1206,1206,1204,500
20231011,140800,176188726,1207,1208,1208,1207,97
20231011,140700,176071627,1209,1206,1210,1206,173
20231011,140600,175862677,1206,1206,1206,1206,20
20231011,140500,175838557,1206,1205,1206,1205,58
20231011,140400,175768653,1204,1204,1204,1204,0
20231011,140300,175768653,1204,1204,1204,1204,150
20231011,140200,175588053,1204,1205,1205,1204,557
20231011,140100,174917392,1206,1206,1206,1206,14
20231011,140000,174900508,1202,1202,1203,1202,511
20231011,135900,174286262,1201,1201,1201,1201,91
20231011,135800,174176971,1200,1200,1200,1200,1
20231011,135700,174175771,1200,1200,1200,1200,35
20231011,135600,174133771,1200,1200,1200,1200,1
20231011,135500,174132571,1198,1198,1198,1198,0
20231011,135400,174132571,1198,1201,1201,1198,543
20231011,135300,173481757,1201,1198,1201,1198,7
20231011,135200,173473365,1198,1202,1202,1198,2139
20231011,135100,170910671,1201,1201,1201,1200,178
20231011,135000,170696947,1202,1202,1202,1202,20
20231011,134900,170672907,1202,1203,1203,1202,12
20231011,134800,170658475,1203,1203,1203,1203,64
20231011,134700,170581483,1200,1200,1200,1200,0
20231011,134600,170581483,1200,1200,1200,1200,0
20231011,134500,170581483,1200,1200,1200,1200,0
20231011,134400,170581483,1200,1208,1208,1200,2518
20231011,134300,167559240,1210,1210,1210,1210,0
20231011,134200,167559240,1210,1210,1210,1210,26
20231011,134100,167527780,1210,1210,1210,1210,0
20231011,134000,167527780,1210,1210,1210,1210,8
20231011,133900,167518100,1210,1210,1210,1210,11
20231011,133800,167504790,1210,1210,1210,1210,6
20231011,133700,167497530,1210,1208,1210,1208,205
20231011,133600,167249690,1207,1207,1207,1207,56
20231011,133500,167182098,1207,1204,1207,1204,56
20231011,133400,167114534,1204,1204,1204,1204,3
20231011,133300,167110922,1203,1203,1203,1203,3
20231011,133200,167107313,1204,1204,1204,1204,5
20231011,133100,167101293,1203,1202,1203,1202,52
20231011,133000,167038757,1203,1203,1203,1203,24
20231011,132900,167009885,1203,1203,1203,1203,402
20231011,132800,166526279,1203,1203,1203,1203,0
20231011,132700,166526279,1203,1203,1203,1203,0
20231011,132600,166526279,1203,1203,1203,1203,0
20231011,132500,166526279,1203,1203,1203,1203,0
20231011,132400,166526279,1203,1203,1203,1203,0
20231011,132300,166526279,1203,1203,1203,1203,0
20231011,132200,166526279,1203,1203,1203,1203,85
20231011,132100,166424024,1204,1204,1204,1203,87
20231011,132000,166319284,1208,1208,1208,1208,0
20231011,131900,166319284,1208,1208,1208,1208,35
20231011,131800,166277004,1210,1212,1212,1210,2787
20231011,131700,162901891,1216,1219,1219,1215,1355
20231011,131600,161254189,1219,1219,1219,1217,108
20231011,131500,161122711,1220,1220,1220,1220,0
20231011,131400,161122711,1220,1220,1220,1220,0
20231011,131300,161122711,1220,1220,1220,1220,0
20231011,131200,161122711,1220,1219,1220,1219,68
20231011,131100,161039804,1220,1220,1220,1220,0
20231011,131000,161039804,1220,1220,1220,1220,0
20231011,130900,161039804,1220,1220,1220,1220,4
20231011,130800,161034924,1219,1219,1219,1219,125
20231011,130700,160882549,1219,1219,1219,1219,0
20231011,130600,160882549,1219,1214,1219,1214,1127
20231011,130500,159511340,1213,1213,1213,1213,92
20231011,130400,159399744,1213,1213,1213,1213,0
20231011,130300,159399744,1213,1213,1213,1213,23
20231011,130200,159371845,1213,1213,1213,1213,0
20231011,130100,159371845,1213,1213,1213,1213,23
20231011,130000,159343946,1213,1213,1213,1213,10
20231011,125900,159331816,1213,1213,1213,1213,0
20231011,125800,159331816,1213,1213,1213,1213,26
20231011,125700,159300278,1213,1213,1213,1213,0
20231011,125600,159300278,1213,1213,1213,1213,0
20231011,125500,159300278,1213,1215,1215,1212,157
20231011,125400,159109844,1213,1213,1213,1213,0
20231011,125300,159109844,1213,1213,1213,1213,1190
20231011,125200,157666374,1216,1216,1216,1214,100
20231011,125100,157544814,1214,1212,1215,1212,2568
20231011,125000,154429344,1212,1211,1212,1211,14
20231011,124900,154412378,1211,1211,1211,1211,7
20231011,124800,154403901,1211,1211,1211,1211,26
20231011,124700,154372415,1211,1211,1211,1211,281
20231011,124600,154032124,1211,1208,1211,1208,626
20231011,124500,153275273,1207,1207,1207,1207,5
20231011,124400,153269238,1207,1207,1207,1207,23
20231011,124300,153241477,1207,1207,1207,1206,26
20231011,124200,153210112,1209,1204,1209,1204,11
20231011,124100,153196851,1202,1202,1202,1202,24
20231011,124000,153168003,1202,1201,1202,1201,97
20231011,123900,153051496,1201,1201,1201,1201,340
20231011,123800,152643156,1201,1201,1201,1201,27
20231011,123700,152610729,1200,1199,1200,1199,61
20231011,123600,152537570,1199,1202,1202,1199,832
20231011,123500,151537675,1202,1200,1202,1200,123
20231011,123400,151389868,1200,1200,1200,1200,0
20231011,123300,151389868,1200,1200,1200,1200,0
20231011,123200,151389868,1200,1200,1200,1200,0
20231011,123100,151389868,1200,1200,1200,1200,9
20231011,123000,151379068,1200,1200,1200,1200,56
20231011,122900,151311868,1198,1198,1198,1198,0
20231011,122800,151311868,1198,1198,1198,1198,0
20231011,122700,151311868,1198,1200,1200,1198,17
20231011,122600,151291484,1198,1198,1198,1197,40
20231011,122500,151243577,1201,1199,1201,1198,47
20231011,122400,151187214,1202,1202,1202,1200,51
20231011,122300,151125982,1202,1202,1202,1202,9
20231011,122200,151115164,1202,1202,1202,1202,9
20231011,122100,151104346,1202,1202,1202,1202,9
20231011,122000,151093528,1202,1200,1202,1200,20
20231011,121900,151069522,1200,1200,1200,1200,10
20231011,121800,151057522,1200,1200,1200,1200,152
20231011,121700,150875122,1202,1202,1202,1202,2
20231011,121600,150872718,1202,1203,1203,1202,1673
20231011,121500,148860109,1199,1203,1203,1199,90
20231011,121400,148752152,1199,1199,1199,1199,0
20231011,121300,148752152,1199,1201,1201,1199,710
20231011,121200,147899982,1202,1204,1204,1202,208
20231011,121100,147649871,1204,1205,1205,1204,44
20231011,121000,147596883,1207,1207,1207,1207,0
20231011,120900,147596883,1207,1207,1207,1207,0
20231011,120800,147596883,1207,1207,1208,1204,52
20231011,120700,147534232,1209,1201,1209,1201,43
20231011,120600,147482573,1201,1201,1201,1201,1
20231011,120500,147481372,1209,1211,1211,1196,3738
20231011,120400,143000147,1208,1208,1208,1208,31
20231011,120300,142962699,1211,1211,1211,1211,1
20231011,120200,142961488,1206,1206,1208,1206,4273
20231011,120100,137805337,1206,1205,1206,1205,292
20231011,120000,137453319,1207,1207,1207,1205,58
20231011,115900,137383373,1207,1205,1207,1205,747
20231011,115800,136482692,1207,1206,1207,1205,1048
20231011,115700,135218840,1199,1213,1214,1199,7186
20231011,115600,126585836,1214,1216,1216,1214,76
20231011,115500,126493484,1216,1216,1216,1216,1500
20231011,115400,124669484,1216,1219,1220,1216,1967
20231011,115300,122275205,1219,1218,1219,1217,116
20231011,115200,122133995,1219,1219,1219,1219,38
20231011,115100,122087673,1219,1219,1219,1219,0
20231011,115000,122087673,1219,1219,1219,1219,24
20231011,114900,122058417,1219,1219,1219,1219,24
20231011,114800,122029161,1218,1219,1219,1217,1022
20231011,114700,120784327,1219,1219,1219,1219,34
20231011,114600,120742881,1219,1219,1219,1219,0
20231011,114500,120742881,1219,1219,1219,1219,66
20231011,114400,120662427,1220,1223,1223,1220,865
20231011,114300,119606839,1223,1219,1223,1219,292
20231011,114200,119250727,1217,1220,1220,1217,2692
20231011,114100,115969376,1219,1221,1221,1219,120
20231011,114000,115823001,1220,1225,1225,1220,461
20231011,113900,115259960,1228,1228,1228,1228,0
20231011,113800,115259960,1228,1221,1228,1220,1001
20231011,113700,114038486,1220,1224,1224,1220,400
20231011,113600,113549510,1230,1231,1231,1230,50
20231011,113500,113487974,1231,1231,1231,1224,502
20231011,113400,112873512,1224,1232,1232,1224,814
20231011,113300,111875441,1232,1232,1232,1232,39
20231011,113200,111827393,1233,1229,1233,1229,870
20231011,113100,110758159,1230,1231,1232,1230,590
20231011,113000,110032341,1230,1230,1231,1230,84
20231011,112900,109928983,1230,1231,1231,1230,111
20231011,112800,109792412,1230,1230,1230,1230,55
20231011,112700,109724762,1230,1229,1230,1229,1151
20231011,112600,108310053,1229,1230,1230,1229,644
20231011,112500,107517942,1230,1230,1230,1229,463
20231011,112400,106948552,1231,1234,1234,1230,342
20231011,112300,106527493,1234,1234,1234,1234,0
20231011,112200,106527493,1234,1234,1234,1234,31
20231011,112100,106489239,1234,1234,1234,1234,46
20231011,112000,106432475,1236,1236,1236,1236,0
20231011,111900,106432475,1236,1236,1236,1233,2626
20231011,111800,103190052,1236,1236,1236,1236,29
20231011,111700,103154208,1235,1235,1235,1235,99
20231011,111600,103031943,1235,1235,1235,1233,165
20231011,111500,102828240,1235,1235,1235,1235,59
20231011,111400,102755375,1235,1235,1235,1235,0
20231011,111300,102755375,1235,1235,1235,1235,56
20231011,111200,102686215,1235,1235,1235,1235,42
20231011,111100,102634345,1236,1236,1236,1236,0
20231011,111000,102634345,1236,1236,1236,1236,75
20231011,110900,102541645,1236,1233,1236,1233,1585
20231011,110800,100587304,1233,1233,1233,1230,91
20231011,110700,100475251,1232,1232,1232,1232,276
20231011,110600,100135219,1231,1230,1231,1230,106
20231011,110500,100004735,1230,1229,1230,1229,1367
20231011,110400,98323336,1230,1229,1230,1229,93
20231011,110300,98209032,1229,1229,1229,1229,405
20231011,110200,97711287,1229,1227,1229,1227,802
20231011,110100,96726861,1226,1228,1228,1226,64
20231011,110000,96648369,1224,1225,1225,1224,500
20231011,105900,96036328,1229,1227,1229,1227,2410
20231011,105800,93076392,1227,1223,1227,1223,754
20231011,105700,92152642,1223,1221,1223,1221,878
20231011,105600,91079352,1220,1222,1222,1220,331
20231011,105500,90674957,1222,1220,1222,1219,270
20231011,105400,90345648,1214,1220,1220,1214,306
20231011,105300,89973251,1219,1219,1220,1219,1422
20231011,105200,88238857,1219,1220,1220,1219,521
20231011,105100,87603264,1220,1220,1220,1220,28
20231011,105000,87569104,1220,1220,1220,1220,521
20231011,104900,86933484,1220,1219,1220,1219,28
20231011,104800,86899338,1219,1219,1219,1219,27
20231011,104700,86866425,1219,1220,1220,1219,33
20231011,104600,86826166,1220,1219,1220,1219,308
20231011,104500,86450413,1219,1219,1219,1219,51
20231011,104400,86388244,1220,1219,1220,1219,50
20231011,104300,86327256,1216,1216,1216,1216,1
20231011,104200,86326040,1219,1219,1219,1219,50
20231011,104100,86265090,1219,1219,1219,1219,1
20231011,104000,86263871,1218,1217,1218,1217,210
20231011,103900,86008107,1217,1217,1217,1217,14
20231011,103800,85991069,1217,1217,1217,1217,0
20231011,103700,85991069,1217,1216,1217,1216,81
20231011,103600,85892499,1216,1214,1216,1214,68
20231011,103500,85809813,1216,1212,1216,1212,154
20231011,103400,85622759,1212,1214,1214,1212,1553
20231011,103300,83738417,1214,1216,1216,1214,206
20231011,103200,83488211,1214,1218,1218,1214,1361
20231011,103100,81834832,1219,1221,1221,1219,811
20231011,103000,80845246,1220,1220,1220,1220,1065
20231011,102900,79545946,1220,1219,1220,1219,79
20231011,102800,79449598,1219,1219,1219,1219,310
20231011,102700,79071708,1219,1219,1219,1219,528
20231011,102600,78428076,1219,1218,1219,1218,538
20231011,102500,77772291,1218,1218,1218,1218,35
20231011,102400,77729661,1217,1216,1217,1216,176
20231011,102300,77515505,1216,1216,1216,1216,19
20231011,102200,77492401,1216,1216,1216,1216,19
20231011,102100,77469297,1216,1216,1217,1216,115
20231011,102000,77329411,1216,1216,1216,1216,1050
20231011,101900,76052611,1216,1216,1216,1216,879
20231011,101800,74983747,1216,1216,1216,1216,40
20231011,101700,74935107,1216,1216,1216,1216,52
20231011,101600,74871875,1216,1215,1216,1215,54
20231011,101500,74806263,1214,1215,1215,1214,189
20231011,101400,74576754,1216,1214,1216,1214,303
20231011,101300,74208854,1216,1214,1216,1214,319
20231011,101200,73821430,1213,1213,1213,1213,39
20231011,101100,73774123,1213,1213,1213,1213,25
20231011,101000,73743798,1213,1213,1214,1213,566
20231011,100900,73056845,1213,1213,1213,1213,49
20231011,100800,72997408,1213,1213,1213,1213,51
20231011,100700,72935545,1214,1213,1214,1213,183
20231011,100600,72713556,1212,1209,1212,1209,274
20231011,100500,72381872,1208,1209,1209,1208,119
20231011,100400,72238091,1211,1208,1211,1208,499
20231011,100300,71635048,1208,1202,1208,1202,1116
20231011,100200,70289920,1203,1206,1206,1201,845
20231011,100100,69273035,1207,1208,1208,1207,3735
20231011,100000,64761313,1208,1207,1208,1204,838
20231011,095900,63749374,1207,1201,1207,1201,161
20231011,095800,63555198,1200,1200,1200,1200,94
20231011,095700,63442398,1199,1201,1201,1199,132
20231011,095600,63283950,1202,1202,1202,1202,9
20231011,095500,63273132,1204,1205,1205,1204,97
20231011,095400,63156330,1206,1202,1206,1202,100
20231011,095300,63035860,1197,1203,1205,1197,101
20231011,095200,62914258,1204,1204,1204,1204,57
20231011,095100,62845630,1205,1205,1205,1205,47
20231011,095000,62788995,1205,1205,1205,1205,1
20231011,094900,62787790,1196,1204,1206,1196,2731
20231011,094800,59510220,1204,1204,1204,1204,14
20231011,094700,59493364,1204,1204,1204,1204,139
20231011,094600,59326008,1204,1202,1204,1202,930
20231011,094500,58207327,1202,1200,1202,1200,307
20231011,094400,57838679,1200,1200,1200,1200,53
20231011,094300,57775079,1205,1208,1208,1195,872
20231011,094200,56732018,1208,1203,1208,1202,237
20231011,094100,56447103,1209,1209,1209,1209,0
20231011,094000,56447103,1209,1209,1209,1209,92
20231011,093900,56335875,1202,1203,1203,1202,1000
20231011,093800,55132975,1212,1212,1212,1212,85
20231011,093700,55029955,1213,1207,1213,1203,874
20231011,093600,53977227,1216,1212,1216,1207,301
20231011,093500,53613841,1217,1216,1217,1216,177
20231011,093400,53398608,1216,1217,1217,1216,1244
20231011,093300,51885677,1219,1219,1219,1219,910
20231011,093200,50776387,1217,1212,1217,1212,2244
20231011,093100,48048324,1212,1212,1212,1211,57
20231011,093000,47979295,1212,1209,1212,1209,400
20231011,092900,47495247,1210,1210,1210,1210,373
20231011,092800,47043917,1210,1210,1211,1209,764
20231011,092700,46119578,1211,1209,1211,1208,2013
20231011,092600,43685725,1208,1207,1208,1199,561
20231011,092500,43008801,1208,1200,1208,1197,1581
20231011,092400,41109648,1200,1200,1200,1200,105
20231011,092300,40983648,1201,1201,1201,1201,30
20231011,092200,40947618,1200,1196,1200,1196,1715
20231011,092100,38890270,1196,1195,1199,1194,3660
20231011,092000,34512731,1196,1196,1196,1196,0
20231011,091900,34512731,1196,1189,1196,1188,2591
20231011,091800,31422196,1190,1190,1190,1190,30
20231011,091700,31386496,1192,1187,1192,1187,302
20231011,091600,31028017,1192,1186,1192,1186,1124
20231011,091500,29693430,1192,1187,1192,1187,135
20231011,091400,29533149,1186,1183,1186,1183,78
20231011,091300,29440726,1187,1186,1187,1183,75
20231011,091200,29351872,1182,1185,1187,1182,291
20231011,091100,29007117,1186,1185,1186,1182,228
20231011,091000,28737063,1189,1182,1189,1181,522
20231011,090900,28116672,1181,1182,1190,1181,1844
20231011,090800,25929074,1181,1176,1181,1175,4061
20231011,090700,21152972,1181,1181,1181,1176,455
20231011,090600,20617488,1176,1177,1187,1176,570
20231011,090500,19946647,1188,1187,1188,1176,40
20231011,090400,19899539,1188,1188,1188,1176,141
20231011,090300,19732439,1175,1190,1190,1175,89
20231011,090200,19627784,1180,1186,1204,1180,6582
20231011,090100,11826244,1186,1186,1208,1186,8380
20231011,090000,1873393,1186,1196,1196,1186,1567