stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,203100,5288421806,1204,1204,1204,1204,38602
20231010,203000,5288421806,1204,1204,1204,1204,0
20231010,202900,5288421806,1204,1204,1204,1204,0
20231010,202800,5288421806,1204,1204,1204,1204,0
20231010,202700,5288421806,1204,1204,1204,1204,0
20231010,202600,5288421806,1204,1204,1204,1204,0
20231010,202500,5288421806,1204,1204,1204,1204,0
20231010,202400,5288421806,1204,1204,1204,1204,0
20231010,202300,5288421806,1204,1204,1204,1204,0
20231010,202200,5288421806,1204,1204,1204,1204,0
20231010,202100,5288421806,1204,1204,1204,1204,0
20231010,202000,5288421806,1204,1204,1204,1204,0
20231010,201900,5288421806,1204,1204,1204,1204,0
20231010,201800,5288421806,1204,1204,1204,1204,0
20231010,201700,5288421806,1204,1204,1204,1204,0
20231010,201600,5288421806,1204,1204,1204,1204,0
20231010,201500,5288421806,1204,1204,1204,1204,0
20231010,201400,5288421806,1204,1204,1204,1204,0
20231010,201300,5288421806,1204,1204,1204,1204,0
20231010,201200,5288421806,1204,1204,1204,1204,0
20231010,201100,5288421806,1204,1204,1204,1204,0
20231010,201000,5288421806,1204,1204,1204,1204,0
20231010,200900,5288421806,1204,1204,1204,1204,0
20231010,200800,5288421806,1204,1204,1204,1204,0
20231010,200700,5288421806,1204,1204,1204,1204,0
20231010,200600,5288421806,1204,1204,1204,1204,0
20231010,200500,5288421806,1204,1204,1204,1204,0
20231010,200400,5288421806,1204,1204,1204,1204,0
20231010,200300,5288421806,1204,1204,1204,1204,0
20231010,200200,5288421806,1204,1204,1204,1204,0
20231010,200100,5288421806,1204,1204,1204,1204,38602
20231010,200000,5288421806,1204,1204,1204,1204,0
20231010,195900,5288421806,1204,1204,1204,1204,0
20231010,195800,5288421806,1204,1204,1204,1204,0
20231010,195700,5288421806,1204,1204,1204,1204,0
20231010,195600,5288421806,1204,1204,1204,1204,0
20231010,195500,5288421806,1204,1204,1204,1204,0
20231010,195400,5288421806,1204,1204,1204,1204,0
20231010,195300,5288421806,1204,1204,1204,1204,0
20231010,195200,5288421806,1204,1204,1204,1204,0
20231010,195100,5288421806,1204,1204,1204,1204,0
20231010,195000,5288421806,1204,1204,1204,1204,0
20231010,194900,5288421806,1204,1204,1204,1204,0
20231010,194800,5288421806,1204,1204,1204,1204,0
20231010,194700,5288421806,1204,1204,1204,1204,0
20231010,194600,5288421806,1204,1204,1204,1204,0
20231010,194500,5288421806,1204,1204,1204,1204,0
20231010,194400,5288421806,1204,1204,1204,1204,0
20231010,194300,5288421806,1204,1204,1204,1204,0
20231010,194200,5288421806,1204,1204,1204,1204,0
20231010,194100,5288421806,1204,1204,1204,1204,0
20231010,194000,5288421806,1204,1204,1204,1204,0
20231010,193900,5288421806,1204,1204,1204,1204,0
20231010,193800,5288421806,1204,1204,1204,1204,0
20231010,193700,5288421806,1204,1204,1204,1204,0
20231010,193600,5288421806,1204,1204,1204,1204,0
20231010,193500,5288421806,1204,1204,1204,1204,0
20231010,193400,5288421806,1204,1204,1204,1204,0
20231010,193300,5288421806,1204,1204,1204,1204,0
20231010,193200,5288421806,1204,1204,1204,1204,0
20231010,193100,5288421806,1204,1204,1204,1204,38602
20231010,193000,5288421806,1204,1204,1204,1204,0
20231010,192900,5288421806,1204,1204,1204,1204,0
20231010,192800,5288421806,1204,1204,1204,1204,0
20231010,192700,5288421806,1204,1204,1204,1204,0
20231010,192600,5288421806,1204,1204,1204,1204,0
20231010,192500,5288421806,1204,1204,1204,1204,0
20231010,192400,5288421806,1204,1204,1204,1204,0
20231010,192300,5288421806,1204,1204,1204,1204,0
20231010,192200,5288421806,1204,1204,1204,1204,0
20231010,192100,5288421806,1204,1204,1204,1204,0
20231010,192000,5288421806,1204,1204,1204,1204,0
20231010,191900,5288421806,1204,1204,1204,1204,0
20231010,191800,5288421806,1204,1204,1204,1204,0
20231010,191700,5288421806,1204,1204,1204,1204,0
20231010,191600,5288421806,1204,1204,1204,1204,0
20231010,191500,5288421806,1204,1204,1204,1204,0
20231010,191400,5288421806,1204,1204,1204,1204,0
20231010,191300,5288421806,1204,1204,1204,1204,0
20231010,191200,5288421806,1204,1204,1204,1204,0
20231010,191100,5288421806,1204,1204,1204,1204,0
20231010,191000,5288421806,1204,1204,1204,1204,0
20231010,190900,5288421806,1204,1204,1204,1204,0
20231010,190800,5288421806,1204,1204,1204,1204,0
20231010,190700,5288421806,1204,1204,1204,1204,0
20231010,190600,5288421806,1204,1204,1204,1204,0
20231010,190500,5288421806,1204,1204,1204,1204,0
20231010,190400,5288421806,1204,1204,1204,1204,0
20231010,190300,5288421806,1204,1204,1204,1204,0
20231010,190200,5288421806,1204,1204,1204,1204,0
20231010,190100,5288421806,1204,1204,1204,1204,38602
20231010,190000,5288421806,1204,1204,1204,1204,0
20231010,185900,5288421806,1204,1204,1204,1204,0
20231010,185800,5288421806,1204,1204,1204,1204,0
20231010,185700,5288421806,1204,1204,1204,1204,0
20231010,185600,5288421806,1204,1204,1204,1204,0
20231010,185500,5288421806,1204,1204,1204,1204,0
20231010,185400,5288421806,1204,1204,1204,1204,0
20231010,185300,5288421806,1204,1204,1204,1204,0
20231010,185200,5288421806,1204,1204,1204,1204,0
20231010,185100,5288421806,1204,1204,1204,1204,0
20231010,185000,5288421806,1204,1204,1204,1204,0
20231010,184900,5288421806,1204,1204,1204,1204,0
20231010,184800,5288421806,1204,1204,1204,1204,0
20231010,184700,5288421806,1204,1204,1204,1204,0
20231010,184600,5288421806,1204,1204,1204,1204,0
20231010,184500,5288421806,1204,1204,1204,1204,0
20231010,184400,5288421806,1204,1204,1204,1204,0
20231010,184300,5288421806,1204,1204,1204,1204,0
20231010,184200,5288421806,1204,1204,1204,1204,0
20231010,184100,5288421806,1204,1204,1204,1204,0
20231010,184000,5288421806,1204,1204,1204,1204,0
20231010,183900,5288421806,1204,1204,1204,1204,0
20231010,183800,5288421806,1204,1204,1204,1204,0
20231010,183700,5288421806,1204,1204,1204,1204,0
20231010,183600,5288421806,1204,1204,1204,1204,0
20231010,183500,5288421806,1204,1204,1204,1204,0
20231010,183400,5288421806,1204,1204,1204,1204,0
20231010,183300,5288421806,1204,1204,1204,1204,0
20231010,183200,5288421806,1204,1204,1204,1204,0
20231010,183100,5288421806,1204,1204,1204,1204,38602
20231010,183000,5288421806,1204,1204,1204,1204,0
20231010,182900,5288421806,1204,1204,1204,1204,0
20231010,182800,5288421806,1204,1204,1204,1204,0
20231010,182700,5288421806,1204,1204,1204,1204,0
20231010,182600,5288421806,1204,1204,1204,1204,0
20231010,182500,5288421806,1204,1204,1204,1204,0
20231010,182400,5288421806,1204,1204,1204,1204,0
20231010,182300,5288421806,1204,1204,1204,1204,0
20231010,182200,5288421806,1204,1204,1204,1204,0
20231010,182100,5288421806,1204,1204,1204,1204,0
20231010,182000,5288421806,1204,1204,1204,1204,0
20231010,181900,5288421806,1204,1204,1204,1204,0
20231010,181800,5288421806,1204,1204,1204,1204,0
20231010,181700,5288421806,1204,1204,1204,1204,0
20231010,181600,5288421806,1204,1204,1204,1204,0
20231010,181500,5288421806,1204,1204,1204,1204,0
20231010,181400,5288421806,1204,1204,1204,1204,0
20231010,181300,5288421806,1204,1204,1204,1204,0
20231010,181200,5288421806,1204,1204,1204,1204,0
20231010,181100,5288421806,1204,1204,1204,1204,0
20231010,181000,5288421806,1204,1204,1204,1204,0
20231010,180900,5288421806,1204,1204,1204,1204,0
20231010,180800,5288421806,1204,1204,1204,1204,0
20231010,180700,5288421806,1204,1204,1204,1204,0
20231010,180600,5288421806,1204,1204,1204,1204,0
20231010,180500,5288421806,1204,1204,1204,1204,0
20231010,180400,5288421806,1204,1204,1204,1204,0
20231010,180300,5288421806,1204,1204,1204,1204,0
20231010,180200,5288421806,1204,1204,1204,1204,0
20231010,180100,5288421806,1204,1204,1204,1204,38602
20231010,180000,5288421806,1204,1204,1204,1204,0
20231010,175900,5288421806,1204,1204,1204,1204,0
20231010,175800,5288421806,1204,1204,1204,1204,0
20231010,175700,5288421806,1204,1204,1204,1204,0
20231010,175600,5288421806,1204,1204,1204,1204,0
20231010,175500,5288421806,1204,1204,1204,1204,0
20231010,175400,5288421806,1204,1204,1204,1204,0
20231010,175300,5288421806,1204,1204,1204,1204,0
20231010,175200,5288421806,1204,1204,1204,1204,0
20231010,175100,5288421806,1204,1204,1204,1204,0
20231010,175000,5288421806,1204,1204,1204,1204,0
20231010,174900,5288421806,1204,1204,1204,1204,0
20231010,174800,5288421806,1204,1204,1204,1204,0
20231010,174700,5288421806,1204,1204,1204,1204,0
20231010,174600,5288421806,1204,1204,1204,1204,0
20231010,174500,5288421806,1204,1204,1204,1204,0
20231010,174400,5288421806,1204,1204,1204,1204,0
20231010,174300,5288421806,1204,1204,1204,1204,0
20231010,174200,5288421806,1204,1204,1204,1204,0
20231010,174100,5288421806,1204,1204,1204,1204,0
20231010,174000,5288421806,1204,1204,1204,1204,0
20231010,173900,5288421806,1204,1204,1204,1204,0
20231010,173800,5288421806,1204,1204,1204,1204,0
20231010,173700,5288421806,1204,1204,1204,1204,0
20231010,173600,5288421806,1204,1204,1204,1204,0
20231010,173500,5288421806,1204,1204,1204,1204,0
20231010,173400,5288421806,1204,1204,1204,1204,0
20231010,173300,5288421806,1204,1204,1204,1204,0
20231010,173200,5288421806,1204,1204,1204,1204,0
20231010,173100,5288421806,1204,1204,1204,1204,38602
20231010,173000,5288421806,1204,1204,1204,1204,0
20231010,172900,5288421806,1204,1204,1204,1204,0
20231010,172800,5288421806,1204,1204,1204,1204,0
20231010,172700,5288421806,1204,1204,1204,1204,0
20231010,172600,5288421806,1204,1204,1204,1204,0
20231010,172500,5288421806,1204,1204,1204,1204,0
20231010,172400,5288421806,1204,1204,1204,1204,0
20231010,172300,5288421806,1204,1204,1204,1204,0
20231010,172200,5288421806,1204,1204,1204,1204,0
20231010,172100,5288421806,1204,1204,1204,1204,0
20231010,172000,5288421806,1204,1204,1204,1204,0
20231010,171900,5288421806,1204,1204,1204,1204,0
20231010,171800,5288421806,1204,1204,1204,1204,0
20231010,171700,5288421806,1204,1204,1204,1204,0
20231010,171600,5288421806,1204,1204,1204,1204,0
20231010,171500,5288421806,1204,1204,1204,1204,0
20231010,171400,5288421806,1204,1204,1204,1204,0
20231010,171300,5288421806,1204,1204,1204,1204,0
20231010,171200,5288421806,1204,1204,1204,1204,0
20231010,171100,5288421806,1204,1204,1204,1204,0
20231010,171000,5288421806,1204,1204,1204,1204,0
20231010,170900,5288421806,1204,1204,1204,1204,0
20231010,170800,5288421806,1204,1204,1204,1204,0
20231010,170700,5288421806,1204,1204,1204,1204,0
20231010,170600,5288421806,1204,1204,1204,1204,0
20231010,170500,5288421806,1204,1204,1204,1204,0
20231010,170400,5288421806,1204,1204,1204,1204,0
20231010,170300,5288421806,1204,1204,1204,1204,0
20231010,170200,5288421806,1204,1204,1204,1204,0
20231010,170100,5288421806,1204,1204,1204,1204,38602
20231010,170000,5288421806,1204,1204,1204,1204,0
20231010,165900,5288421806,1204,1204,1204,1204,0
20231010,165800,5288421806,1204,1204,1204,1204,0
20231010,165700,5288421806,1204,1204,1204,1204,0
20231010,165600,5288421806,1204,1204,1204,1204,0
20231010,165500,5288421806,1204,1204,1204,1204,0
20231010,165400,5288421806,1204,1204,1204,1204,0
20231010,165300,5288421806,1204,1204,1204,1204,0
20231010,165200,5288421806,1204,1204,1204,1204,0
20231010,165100,5288421806,1204,1204,1204,1204,0
20231010,165000,5288421806,1204,1204,1204,1204,0
20231010,164900,5288421806,1204,1204,1204,1204,0
20231010,164800,5288421806,1204,1204,1204,1204,0
20231010,164700,5288421806,1204,1204,1204,1204,0
20231010,164600,5288421806,1204,1204,1204,1204,0
20231010,164500,5288421806,1204,1204,1204,1204,0
20231010,164400,5288421806,1204,1204,1204,1204,0
20231010,164300,5288421806,1204,1204,1204,1204,0
20231010,164200,5288421806,1204,1204,1204,1204,0
20231010,164100,5288421806,1204,1204,1204,1204,0
20231010,164000,5288421806,1204,1204,1204,1204,0
20231010,163900,5288421806,1204,1204,1204,1204,0
20231010,163800,5288421806,1204,1204,1204,1204,0
20231010,163700,5288421806,1204,1204,1204,1204,0
20231010,163600,5288421806,1204,1204,1204,1204,0
20231010,163500,5288421806,1204,1204,1204,1204,0
20231010,163400,5288421806,1204,1204,1204,1204,0
20231010,163300,5288421806,1204,1204,1204,1204,0
20231010,163200,5288421806,1204,1204,1204,1204,0
20231010,163100,5288421806,1204,1204,1204,1204,38602
20231010,163000,5288421806,1204,1204,1204,1204,0
20231010,162900,5288421806,1204,1204,1204,1204,0
20231010,162800,5288421806,1204,1204,1204,1204,0
20231010,162700,5288421806,1204,1204,1204,1204,0
20231010,162600,5288421806,1204,1204,1204,1204,0
20231010,162500,5288421806,1204,1204,1204,1204,0
20231010,162400,5288421806,1204,1204,1204,1204,0
20231010,162300,5288421806,1204,1204,1204,1204,0
20231010,162200,5288421806,1204,1204,1204,1204,0
20231010,162100,5288421806,1204,1204,1204,1204,0
20231010,162000,5288421806,1204,1204,1204,1204,0
20231010,161900,5288421806,1204,1204,1204,1204,0
20231010,161800,5288421806,1204,1204,1204,1204,0
20231010,161700,5288421806,1204,1204,1204,1204,0
20231010,161600,5288421806,1204,1204,1204,1204,0
20231010,161500,5288421806,1204,1204,1204,1204,0
20231010,161400,5288421806,1204,1204,1204,1204,0
20231010,161300,5288421806,1204,1204,1204,1204,0
20231010,161200,5288421806,1204,1204,1204,1204,0
20231010,161100,5288421806,1204,1204,1204,1204,0
20231010,161000,5288421806,1204,1204,1204,1204,0
20231010,160900,5288421806,1204,1204,1204,1204,0
20231010,160800,5288421806,1204,1204,1204,1204,0
20231010,160700,5288421806,1204,1204,1204,1204,0
20231010,160600,5288421806,1204,1204,1204,1204,0
20231010,160500,5288421806,1204,1204,1204,1204,0
20231010,160400,5288421806,1204,1204,1204,1204,0
20231010,160300,5288421806,1204,1204,1204,1204,0
20231010,160200,5288421806,1204,1204,1204,1204,0
20231010,160100,5288421806,1204,1204,1204,1204,38602
20231010,160000,5288421806,1204,1204,1204,1204,0
20231010,155900,5288421806,1204,1204,1204,1204,0
20231010,155800,5288421806,1204,1204,1204,1204,0
20231010,155700,5288421806,1204,1204,1204,1204,0
20231010,155600,5288421806,1204,1204,1204,1204,0
20231010,155500,5288421806,1204,1204,1204,1204,0
20231010,155400,5288421806,1204,1204,1204,1204,0
20231010,155300,5288421806,1204,1204,1204,1204,0
20231010,155200,5288421806,1204,1204,1204,1204,0
20231010,155100,5288421806,1204,1204,1204,1204,0
20231010,155000,5288421806,1204,1204,1204,1204,0
20231010,154900,5288421806,1204,1204,1204,1204,0
20231010,154800,5288421806,1204,1204,1204,1204,0
20231010,154700,5288421806,1204,1204,1204,1204,0
20231010,154600,5288421806,1204,1204,1204,1204,0
20231010,154500,5288421806,1204,1204,1204,1204,0
20231010,154400,5288421806,1204,1204,1204,1204,0
20231010,154300,5288421806,1204,1204,1204,1204,0
20231010,154200,5288421806,1204,1204,1204,1204,0
20231010,154100,5288421806,1204,1204,1204,1204,0
20231010,154000,5288421806,1204,1204,1204,1204,0
20231010,153900,5288421806,1204,1204,1204,1204,0
20231010,153800,5288421806,1204,1204,1204,1204,0
20231010,153700,5288421806,1204,1204,1204,1204,0
20231010,153600,5288421806,1204,1204,1204,1204,0
20231010,153500,5288421806,1204,1204,1204,1204,0
20231010,153400,5288421806,1204,1204,1204,1204,0
20231010,153300,5288421806,1204,1204,1204,1204,0
20231010,153200,5288421806,1204,1204,1204,1204,0
20231010,153100,5288421806,1204,1204,1204,1204,38602
20231010,153000,5288421806,1204,1204,1204,1204,38602
20231010,152900,5241944998,1201,1201,1201,1201,0
20231010,152800,5241944998,1201,1201,1201,1201,0
20231010,152700,5241944998,1201,1201,1201,1201,0
20231010,152600,5241944998,1201,1201,1201,1201,0
20231010,152500,5241944998,1201,1201,1201,1201,0
20231010,152400,5241944998,1201,1201,1201,1201,0
20231010,152300,5241944998,1201,1201,1201,1201,0
20231010,152200,5241944998,1201,1201,1201,1201,0
20231010,152100,5241944998,1201,1201,1201,1201,0
20231010,152000,5241944998,1201,1201,1201,1201,0
20231010,151900,5241944998,1201,1192,1202,1191,12886
20231010,151800,5226543667,1192,1178,1192,1178,1583
20231010,151700,5224664802,1176,1176,1178,1176,1121
20231010,151600,5223346484,1176,1173,1178,1173,4308
20231010,151500,5218280594,1175,1175,1176,1175,474
20231010,151400,5217723603,1176,1176,1176,1175,1084
20231010,151300,5216449092,1176,1176,1176,1176,785
20231010,151200,5215525932,1177,1178,1178,1172,1193
20231010,151100,5214127725,1177,1178,1178,1176,60
20231010,151000,5214057105,1179,1180,1180,1179,6092
20231010,150900,5206873089,1180,1179,1180,1171,2491
20231010,150800,5203943235,1180,1180,1181,1171,5420
20231010,150700,5197547699,1180,1180,1180,1172,2385
20231010,150600,5194752375,1181,1174,1181,1171,3733
20231010,150500,5190379084,1182,1182,1182,1171,6337
20231010,150400,5182945222,1182,1182,1182,1182,10
20231010,150300,5182933402,1182,1182,1183,1176,2948
20231010,150200,5179460352,1183,1189,1189,1183,1103
20231010,150100,5178149221,1189,1189,1189,1189,17
20231010,150000,5178129008,1189,1183,1189,1183,31
20231010,145900,5178092329,1188,1187,1188,1187,6326
20231010,145800,5170577882,1188,1188,1188,1188,102
20231010,145700,5170456706,1188,1188,1188,1188,57
20231010,145600,5170388990,1188,1184,1188,1184,1057
20231010,145500,5169137277,1184,1184,1184,1184,1
20231010,145400,5169136093,1181,1181,1181,1181,0
20231010,145300,5169136093,1181,1180,1181,1180,201
20231010,145200,5168898713,1183,1183,1183,1183,2401
20231010,145100,5166058330,1187,1187,1187,1187,0
20231010,145000,5166058330,1187,1187,1187,1187,0
20231010,144900,5166058330,1187,1187,1187,1187,0
20231010,144800,5166058330,1187,1187,1187,1187,0
20231010,144700,5166058330,1187,1178,1187,1178,200
20231010,144600,5165821830,1177,1177,1177,1177,49
20231010,144500,5165764157,1176,1192,1192,1176,9323
20231010,144400,5154749687,1191,1185,1191,1185,1772
20231010,144300,5152649856,1183,1183,1183,1183,64
20231010,144200,5152574144,1183,1184,1184,1183,2765
20231010,144100,5149303011,1185,1193,1193,1185,103
20231010,144000,5149180924,1193,1193,1193,1193,23
20231010,143900,5149153485,1193,1193,1193,1193,0
20231010,143800,5149153485,1193,1190,1193,1190,1291
20231010,143700,5147617189,1190,1192,1192,1190,296
20231010,143600,5147264365,1190,1182,1190,1182,1051
20231010,143500,5146020924,1179,1175,1179,1175,8236
20231010,143400,5136317889,1174,1175,1175,1174,2
20231010,143300,5136315540,1174,1174,1176,1172,597
20231010,143200,5135613580,1171,1174,1174,1171,9423
20231010,143100,5124572756,1173,1172,1174,1172,6
20231010,143000,5124565718,1171,1171,1174,1170,1266
20231010,142900,5123084193,1176,1173,1176,1170,1466
20231010,142800,5121365583,1172,1171,1172,1169,8533
20231010,142700,5111381565,1170,1173,1176,1170,4778
20231010,142600,5105782013,1173,1177,1177,1173,5158
20231010,142500,5099719965,1177,1178,1178,1176,1149
20231010,142400,5098367777,1179,1178,1179,1176,201
20231010,142300,5098131188,1178,1186,1186,1178,19600
20231010,142200,5074975517,1186,1186,1187,1186,1313
20231010,142100,5073418298,1186,1188,1188,1186,1889
20231010,142000,5071176774,1191,1188,1191,1188,601
20231010,141900,5070462486,1188,1188,1188,1187,870
20231010,141800,5069429326,1191,1188,1191,1188,1821
20231010,141700,5067262978,1188,1192,1192,1188,3410
20231010,141600,5063206772,1191,1189,1192,1189,851
20231010,141500,5062194871,1189,1189,1192,1189,2454
20231010,141400,5059276999,1190,1190,1190,1190,645
20231010,141300,5058509449,1192,1192,1192,1192,2
20231010,141200,5058507065,1192,1193,1193,1192,3201
20231010,141100,5054690906,1193,1193,1193,1193,863
20231010,141000,5053661347,1192,1192,1192,1192,203
20231010,140900,5053419371,1190,1196,1196,1190,55
20231010,140800,5053353771,1196,1187,1196,1187,1836
20231010,140700,5051173666,1187,1192,1201,1187,7216
20231010,140600,5042585273,1192,1208,1208,1192,41984
20231010,140500,4992234465,1209,1207,1209,1205,1001
20231010,140400,4991028254,1208,1208,1208,1208,1290
20231010,140300,4989469934,1205,1208,1208,1205,4405
20231010,140200,4984158717,1209,1209,1209,1209,1483
20231010,140100,4982365770,1209,1209,1209,1209,542
20231010,140000,4981710492,1209,1209,1209,1209,8163
20231010,135900,4971841425,1214,1214,1214,1214,587
20231010,135800,4971128807,1214,1214,1214,1214,2
20231010,135700,4971126379,1210,1218,1218,1209,4933
20231010,135600,4965155271,1218,1218,1218,1217,3400
20231010,135500,4961015070,1218,1215,1218,1215,1970
20231010,135400,4958618427,1215,1214,1215,1214,1000
20231010,135300,4957404308,1215,1210,1215,1205,1427
20231010,135200,4955683499,1218,1218,1218,1218,3
20231010,135100,4955679845,1218,1218,1218,1218,1
20231010,135000,4955678627,1218,1217,1218,1217,2039
20231010,134900,4953195175,1219,1212,1219,1212,779
20231010,134800,4952248595,1210,1210,1210,1210,3482
20231010,134700,4948035375,1210,1207,1210,1206,1918
20231010,134600,4945719907,1206,1212,1212,1206,236
20231010,134500,4945434085,1212,1212,1212,1212,1666
20231010,134400,4943414893,1212,1208,1212,1205,2232
20231010,134300,4940724371,1213,1213,1213,1213,0
20231010,134200,4940724371,1213,1208,1213,1208,500
20231010,134100,4940120366,1208,1211,1211,1208,1436
20231010,134000,4938385138,1213,1213,1213,1213,1
20231010,133900,4938383925,1210,1210,1210,1210,1200
20231010,133800,4936931925,1210,1210,1214,1210,195
20231010,133700,4936695630,1210,1210,1210,1210,200
20231010,133600,4936453630,1210,1210,1210,1210,7497
20231010,133500,4927382260,1210,1210,1210,1210,3
20231010,133400,4927378630,1210,1214,1214,1210,1211
20231010,133300,4925912651,1210,1210,1210,1210,30
20231010,133200,4925876351,1216,1216,1216,1216,1
20231010,133100,4925875135,1218,1209,1218,1209,351
20231010,133000,4925450353,1209,1218,1218,1209,56
20231010,132900,4925382640,1208,1215,1221,1208,7266
20231010,132800,4916524953,1216,1207,1216,1207,32
20231010,132700,4916486050,1217,1217,1219,1217,141
20231010,132600,4916314411,1214,1207,1214,1205,6527
20231010,132500,4908436291,1206,1207,1207,1206,585
20231010,132400,4907730780,1213,1212,1213,1212,2
20231010,132300,4907728355,1213,1213,1213,1213,18
20231010,132200,4907706521,1213,1206,1213,1206,4301
20231010,132100,4902519508,1206,1213,1213,1206,844
20231010,132000,4901501310,1206,1208,1208,1206,3840
20231010,131900,4896865222,1208,1208,1208,1208,224
20231010,131800,4896594630,1208,1208,1208,1208,439
20231010,131700,4896064318,1208,1208,1208,1208,1287
20231010,131600,4894509622,1207,1207,1207,1207,0
20231010,131500,4894509622,1207,1209,1209,1207,1290
20231010,131400,4892951452,1208,1213,1213,1208,5965
20231010,131300,4885739773,1214,1214,1214,1214,0
20231010,131200,4885739773,1214,1208,1214,1206,2303
20231010,131100,4882959376,1208,1211,1211,1208,2749
20231010,131000,4879636616,1211,1211,1211,1211,2454
20231010,130900,4876664822,1209,1209,1209,1209,1
20231010,130800,4876663613,1209,1211,1211,1209,131
20231010,130700,4876505134,1211,1211,1211,1211,184
20231010,130600,4876282310,1211,1211,1211,1211,112
20231010,130500,4876146678,1209,1209,1209,1209,151
20231010,130400,4875964119,1209,1213,1213,1209,360
20231010,130300,4875528759,1213,1213,1213,1213,1
20231010,130200,4875527546,1214,1210,1214,1209,2981
20231010,130100,4871923093,1210,1210,1210,1210,831
20231010,130000,4870917583,1210,1210,1210,1210,53
20231010,125900,4870853453,1210,1210,1210,1210,11
20231010,125800,4870840143,1214,1214,1214,1208,60
20231010,125700,4870767543,1214,1210,1214,1207,1473
20231010,125600,4868987592,1210,1212,1212,1210,8885
20231010,125500,4858232734,1214,1212,1214,1212,1080
20231010,125400,4856923074,1210,1210,1210,1210,11
20231010,125300,4856909764,1210,1212,1212,1210,1277
20231010,125200,4855363338,1214,1214,1214,1214,0
20231010,125100,4855363338,1214,1214,1214,1214,0
20231010,125000,4855363338,1214,1209,1214,1209,101
20231010,124900,4855240729,1210,1209,1210,1209,1129
20231010,124800,4853875026,1209,1211,1211,1209,12389
20231010,124700,4838884298,1211,1214,1214,1211,7331
20231010,124600,4829990754,1214,1214,1214,1214,3373
20231010,124500,4825895932,1214,1217,1217,1214,3086
20231010,124400,4822146411,1217,1215,1217,1214,652
20231010,124300,4821354655,1216,1217,1217,1216,1003
20231010,124200,4820134907,1217,1216,1217,1216,164
20231010,124100,4819935387,1215,1215,1215,1215,49
20231010,124000,4819875852,1215,1215,1215,1215,500
20231010,123900,4819268352,1216,1216,1216,1216,2
20231010,123800,4819265920,1217,1217,1217,1217,0
20231010,123700,4819265920,1217,1217,1217,1217,0
20231010,123600,4819265920,1217,1217,1217,1217,1
20231010,123500,4819264703,1217,1212,1217,1212,315
20231010,123400,4818881690,1217,1218,1218,1217,216
20231010,123300,4818618816,1213,1217,1218,1213,563
20231010,123200,4817935879,1217,1217,1217,1217,2
20231010,123100,4817933445,1217,1219,1219,1217,11
20231010,123000,4817920038,1219,1222,1222,1210,3077
20231010,122900,4814193710,1213,1226,1226,1211,10851
20231010,122800,4800965515,1226,1228,1228,1226,118
20231010,122700,4800820819,1228,1226,1228,1226,3
20231010,122600,4800817139,1229,1229,1229,1229,0
20231010,122500,4800817139,1229,1229,1229,1229,0
20231010,122400,4800817139,1229,1226,1229,1226,101
20231010,122300,4800693013,1226,1226,1226,1226,3572
20231010,122200,4796313741,1230,1229,1230,1229,1100
20231010,122100,4794960790,1226,1228,1228,1226,1037
20231010,122000,4793688641,1228,1228,1228,1228,227
20231010,121900,4793409885,1228,1228,1228,1228,2941
20231010,121800,4789798337,1228,1229,1229,1228,245
20231010,121700,4789497475,1227,1234,1234,1227,12883
20231010,121600,4773647584,1234,1234,1235,1234,3175
20231010,121500,4769729590,1234,1230,1234,1230,611
20231010,121400,4768977114,1230,1233,1233,1230,1287
20231010,121300,4767391634,1235,1233,1235,1233,714
20231010,121200,4766510826,1232,1224,1232,1224,1312
20231010,121100,4764897642,1232,1229,1232,1229,392
20231010,121000,4764415265,1229,1223,1229,1223,1120
20231010,120900,4763045445,1223,1228,1230,1223,1569
20231010,120800,4761117243,1228,1223,1228,1223,1380
20231010,120700,4759428543,1224,1223,1224,1223,1525
20231010,120600,4757563149,1224,1228,1228,1224,363
20231010,120500,4757117865,1227,1227,1227,1227,1309
20231010,120400,4755511722,1227,1227,1227,1227,1
20231010,120300,4755510495,1223,1225,1225,1223,7398
20231010,120200,4746462143,1227,1227,1227,1227,3
20231010,120100,4746458462,1227,1227,1227,1227,4
20231010,120000,4746453554,1227,1227,1227,1227,4
20231010,115900,4746448646,1227,1226,1227,1226,4
20231010,115800,4746443741,1226,1226,1226,1226,2
20231010,115700,4746441289,1228,1228,1228,1228,10
20231010,115600,4746429009,1228,1224,1228,1220,1615
20231010,115500,4744457644,1223,1223,1223,1223,101
20231010,115400,4744334121,1223,1227,1227,1223,568
20231010,115300,4743638808,1228,1227,1228,1226,267
20231010,115200,4743311463,1227,1227,1227,1227,412
20231010,115100,4742805939,1228,1230,1234,1228,1875
20231010,115000,4740502181,1236,1235,1236,1234,119
20231010,114900,4740355117,1236,1236,1236,1235,77
20231010,114800,4740260020,1228,1238,1238,1228,116
20231010,114700,4740117562,1227,1236,1239,1227,1868
20231010,114600,4737812647,1238,1228,1238,1228,1425
20231010,114500,4736058023,1226,1226,1226,1226,294
20231010,114400,4735697579,1220,1227,1227,1220,9949
20231010,114300,4723521509,1227,1227,1227,1227,355
20231010,114200,4723085924,1229,1232,1232,1229,1885
20231010,114100,4720766379,1235,1235,1235,1235,84
20231010,114000,4720662639,1236,1236,1236,1236,97
20231010,113900,4720542747,1231,1235,1237,1231,1846
20231010,113800,4718261004,1237,1239,1239,1231,8730
20231010,113700,4707477394,1238,1240,1240,1238,1935
20231010,113600,4705080896,1240,1236,1240,1235,3626
20231010,113500,4700593016,1236,1230,1236,1230,3468
20231010,113400,4696316694,1230,1231,1232,1230,2488
20231010,113300,4693253576,1232,1231,1237,1231,2023
20231010,113200,4690761058,1230,1236,1237,1230,7253
20231010,113100,4681793752,1237,1223,1237,1223,40547
20231010,113000,4632009241,1222,1217,1223,1217,8607
20231010,112900,4621507896,1218,1218,1218,1218,1
20231010,112800,4621506678,1218,1215,1218,1215,2535
20231010,112700,4618423066,1216,1216,1216,1215,437
20231010,112600,4617892089,1215,1215,1215,1215,0
20231010,112500,4617892089,1215,1216,1216,1215,400
20231010,112400,4617405694,1218,1218,1218,1218,0
20231010,112300,4617405694,1218,1218,1218,1218,0
20231010,112200,4617405694,1218,1218,1218,1218,4
20231010,112100,4617400822,1215,1216,1216,1215,6396
20231010,112000,4609628421,1215,1217,1217,1215,124
20231010,111900,4609477742,1217,1217,1218,1216,1052
20231010,111800,4608198440,1216,1218,1218,1216,1422
20231010,111700,4606468150,1218,1218,1218,1218,30
20231010,111600,4606431610,1218,1216,1218,1216,1830
20231010,111500,4604205730,1216,1218,1219,1216,1010
20231010,111400,4602975864,1219,1218,1219,1218,183
20231010,111300,4602752895,1219,1219,1220,1219,326
20231010,111200,4602355500,1219,1219,1219,1219,1047
20231010,111100,4601079207,1219,1219,1219,1219,275
20231010,111000,4600743982,1218,1221,1222,1218,3393
20231010,110900,4596597848,1222,1223,1223,1222,2172
20231010,110800,4593943105,1223,1217,1223,1217,25584
20231010,110700,4562700126,1217,1212,1218,1211,565
20231010,110600,4562014733,1212,1214,1215,1212,319
20231010,110500,4561628046,1210,1209,1210,1209,191
20231010,110400,4561396943,1208,1206,1208,1206,253
20231010,110300,4561091653,1205,1203,1208,1202,5495
20231010,110200,4554474201,1202,1207,1208,1202,5261
20231010,110100,4548134075,1207,1210,1210,1206,6663
20231010,110000,4540091759,1210,1214,1214,1210,1641
20231010,105900,4538104285,1214,1214,1215,1211,6828
20231010,105800,4529819361,1215,1214,1219,1214,11781
20231010,105700,4515513058,1214,1219,1219,1214,4365
20231010,105600,4510212258,1220,1217,1220,1217,13336
20231010,105500,4493954799,1219,1214,1220,1214,912
20231010,105400,4492847519,1222,1219,1222,1213,4277
20231010,105300,4487633320,1219,1214,1219,1212,22511
20231010,105200,4460215015,1219,1213,1219,1213,1043
20231010,105100,4458945748,1217,1218,1218,1215,413
20231010,105000,4458442788,1219,1217,1219,1217,4591
20231010,104900,4452849065,1215,1217,1218,1212,2294
20231010,104800,4450061104,1217,1211,1217,1211,5811
20231010,104700,4443008986,1211,1204,1211,1204,5044
20231010,104600,4436920010,1204,1203,1205,1202,1131
20231010,104500,4435557300,1204,1202,1205,1200,9551
20231010,104400,4424074057,1199,1200,1200,1199,5246
20231010,104300,4417783600,1200,1202,1202,1200,3613
20231010,104200,4413443282,1202,1207,1208,1202,529
20231010,104100,4412806862,1208,1202,1208,1202,5062
20231010,104000,4406720257,1208,1202,1208,1202,584
20231010,103900,4406015259,1208,1212,1212,1201,13003
20231010,103800,4390365915,1204,1214,1216,1200,30598
20231010,103700,4353472321,1214,1213,1214,1213,710
20231010,103600,4352610423,1213,1209,1214,1209,311
20231010,103500,4352233871,1208,1209,1209,1208,600
20231010,103400,4351509070,1212,1213,1213,1212,151
20231010,103300,4351326057,1213,1206,1213,1206,3363
20231010,103200,4347265038,1205,1205,1207,1200,4855
20231010,103100,4341412218,1200,1216,1216,1200,50758
20231010,103000,4280176617,1216,1218,1218,1215,3130
20231010,102900,4276368876,1218,1221,1221,1218,1712
20231010,102800,4274282901,1221,1220,1221,1220,22
20231010,102700,4274256053,1220,1220,1221,1220,84
20231010,102600,4274153570,1220,1220,1220,1220,101
20231010,102500,4274030350,1220,1220,1220,1220,0
20231010,102400,4274030350,1220,1224,1224,1220,26815
20231010,102300,4241279458,1225,1228,1228,1225,2802
20231010,102200,4237842250,1227,1230,1230,1227,43
20231010,102100,4237789480,1233,1233,1233,1233,5
20231010,102000,4237783315,1227,1233,1233,1227,846
20231010,101900,4236740347,1233,1230,1233,1230,2760
20231010,101800,4233345544,1230,1229,1230,1229,619
20231010,101700,4232584429,1230,1224,1230,1224,80
20231010,101600,4232486094,1230,1224,1230,1224,1822
20231010,101500,4230254656,1223,1222,1223,1222,356
20231010,101400,4229819273,1220,1220,1220,1220,780
20231010,101300,4228867673,1220,1221,1221,1219,4042
20231010,101200,4223938794,1222,1222,1222,1220,3150
20231010,101100,4220093674,1221,1220,1222,1220,5227
20231010,101000,4213714606,1220,1233,1233,1220,16290
20231010,100900,4193808964,1234,1239,1239,1234,5439
20231010,100800,4187090110,1237,1237,1239,1237,622
20231010,100700,4186320694,1237,1237,1240,1237,804
20231010,100600,4185325888,1237,1242,1242,1236,1805
20231010,100500,4183090690,1236,1233,1246,1233,3036
20231010,100400,4179317554,1232,1235,1235,1232,2672
20231010,100300,4176021060,1234,1237,1247,1234,4861
20231010,100200,4169991656,1236,1229,1236,1229,18873
20231010,100100,4146737453,1229,1225,1229,1225,4917
20231010,100000,4140708013,1218,1216,1218,1216,1451
20231010,095900,4138941876,1216,1219,1219,1216,13274
20231010,095800,4122783812,1219,1227,1227,1219,2817
20231010,095700,4119347252,1227,1216,1228,1216,3724
20231010,095600,4114810945,1216,1220,1220,1216,9948
20231010,095500,4102698798,1218,1217,1220,1217,8949
20231010,095400,4091804831,1216,1220,1220,1216,6162
20231010,095300,4084305126,1220,1223,1227,1217,10220
20231010,095200,4071788933,1223,1235,1236,1222,63149
20231010,095100,3994553705,1227,1237,1237,1227,6826
20231010,095000,3986149410,1236,1234,1240,1234,9368
20231010,094900,3974541254,1240,1235,1241,1231,28829
20231010,094800,3938873690,1235,1236,1239,1233,21743
20231010,094700,3911990797,1235,1227,1240,1222,23415
20231010,094600,3883150659,1227,1222,1228,1222,12588
20231010,094500,3867736789,1222,1208,1227,1207,16330
20231010,094400,3847831082,1208,1209,1211,1207,9967
20231010,094300,3835789788,1209,1212,1212,1209,3016
20231010,094200,3832142544,1211,1217,1218,1211,4320
20231010,094100,3826903739,1218,1218,1219,1210,2298
20231010,094000,3824115467,1219,1214,1220,1210,7772
20231010,093900,3814696076,1215,1213,1221,1213,4020
20231010,093800,3809809880,1213,1215,1216,1210,12071
20231010,093700,3795171796,1214,1213,1218,1212,16477
20231010,093600,3775128458,1217,1207,1218,1205,23298
20231010,093500,3746914713,1208,1202,1208,1192,40199
20231010,093400,3698757614,1200,1218,1220,1200,61834
20231010,093300,3624105502,1218,1215,1222,1214,28735
20231010,093200,3589171767,1215,1235,1235,1213,108881
20231010,093100,3456107409,1235,1236,1250,1228,36590
20231010,093000,3410896093,1236,1247,1250,1221,123427
20231010,092900,3258732699,1250,1280,1280,1240,116255
20231010,092800,3112830635,1280,1275,1289,1259,130194
20231010,092700,2947648559,1276,1278,1300,1270,120569
20231010,092600,2792641872,1278,1295,1347,1261,390595
20231010,092500,2283376244,1369,1369,1369,1369,0
20231010,092400,2283376244,1369,1405,1405,1369,72532
20231010,092300,2182783257,1405,1520,1520,1405,625533
20231010,092200,1267197389,1413,1413,1413,1413,0
20231010,092100,1267197389,1413,1413,1413,1385,111378
20231010,092000,1111176489,1408,1282,1413,1279,614895
20231010,091900,291873862,1282,1285,1288,1282,48705
20231010,091800,229321298,1283,1283,1283,1283,0
20231010,091700,229321298,1283,1257,1283,1241,61664
20231010,091600,151416253,1257,1232,1273,1231,73001
20231010,091500,60095295,1232,1173,1253,1173,40524
20231010,091400,10489103,1170,1170,1170,1170,0
20231010,091300,10489103,1170,1170,1170,1170,27
20231010,091200,10457513,1170,1174,1176,1170,108
20231010,091100,10330579,1176,1175,1176,1175,201
20231010,091000,10094332,1168,1168,1168,1168,940
20231010,090900,8996412,1168,1169,1169,1168,1000
20231010,090800,7828402,1169,1169,1169,1169,576
20231010,090700,7155058,1167,1167,1167,1167,0
20231010,090600,7155058,1167,1167,1167,1167,0
20231010,090500,7155058,1167,1167,1167,1167,0
20231010,090400,7155058,1167,1167,1167,1167,0
20231010,090300,7155058,1167,1167,1167,1167,0
20231010,090200,7155058,1167,1167,1167,1167,0
20231010,090100,7155058,1167,1166,1167,1163,1622
20231010,090000,5263170,1167,1167,1167,1167,4510