stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202700,2110204628,1265,1265,1265,1265,20814
20231016,202600,2110204628,1265,1265,1265,1265,0
20231016,202500,2110204628,1265,1265,1265,1265,0
20231016,202400,2110204628,1265,1265,1265,1265,0
20231016,202300,2110204628,1265,1265,1265,1265,0
20231016,202200,2110204628,1265,1265,1265,1265,0
20231016,202100,2110204628,1265,1265,1265,1265,0
20231016,202000,2110204628,1265,1265,1265,1265,0
20231016,201900,2110204628,1265,1265,1265,1265,0
20231016,201800,2110204628,1265,1265,1265,1265,0
20231016,201700,2110204628,1265,1265,1265,1265,0
20231016,201600,2110204628,1265,1265,1265,1265,0
20231016,201500,2110204628,1265,1265,1265,1265,0
20231016,201400,2110204628,1265,1265,1265,1265,0
20231016,201300,2110204628,1265,1265,1265,1265,0
20231016,201200,2110204628,1265,1265,1265,1265,0
20231016,201100,2110204628,1265,1265,1265,1265,0
20231016,201000,2110204628,1265,1265,1265,1265,0
20231016,200900,2110204628,1265,1265,1265,1265,0
20231016,200800,2110204628,1265,1265,1265,1265,0
20231016,200700,2110204628,1265,1265,1265,1265,0
20231016,200600,2110204628,1265,1265,1265,1265,0
20231016,200500,2110204628,1265,1265,1265,1265,0
20231016,200400,2110204628,1265,1265,1265,1265,0
20231016,200300,2110204628,1265,1265,1265,1265,0
20231016,200200,2110204628,1265,1265,1265,1265,0
20231016,200100,2110204628,1265,1265,1265,1265,0
20231016,200000,2110204628,1265,1265,1265,1265,0
20231016,195900,2110204628,1265,1265,1265,1265,0
20231016,195800,2110204628,1265,1265,1265,1265,0
20231016,195700,2110204628,1265,1265,1265,1265,20814
20231016,195600,2110204628,1265,1265,1265,1265,0
20231016,195500,2110204628,1265,1265,1265,1265,0
20231016,195400,2110204628,1265,1265,1265,1265,0
20231016,195300,2110204628,1265,1265,1265,1265,0
20231016,195200,2110204628,1265,1265,1265,1265,0
20231016,195100,2110204628,1265,1265,1265,1265,0
20231016,195000,2110204628,1265,1265,1265,1265,0
20231016,194900,2110204628,1265,1265,1265,1265,0
20231016,194800,2110204628,1265,1265,1265,1265,0
20231016,194700,2110204628,1265,1265,1265,1265,0
20231016,194600,2110204628,1265,1265,1265,1265,0
20231016,194500,2110204628,1265,1265,1265,1265,0
20231016,194400,2110204628,1265,1265,1265,1265,0
20231016,194300,2110204628,1265,1265,1265,1265,0
20231016,194200,2110204628,1265,1265,1265,1265,0
20231016,194100,2110204628,1265,1265,1265,1265,0
20231016,194000,2110204628,1265,1265,1265,1265,0
20231016,193900,2110204628,1265,1265,1265,1265,0
20231016,193800,2110204628,1265,1265,1265,1265,0
20231016,193700,2110204628,1265,1265,1265,1265,0
20231016,193600,2110204628,1265,1265,1265,1265,0
20231016,193500,2110204628,1265,1265,1265,1265,0
20231016,193400,2110204628,1265,1265,1265,1265,0
20231016,193300,2110204628,1265,1265,1265,1265,0
20231016,193200,2110204628,1265,1265,1265,1265,0
20231016,193100,2110204628,1265,1265,1265,1265,0
20231016,193000,2110204628,1265,1265,1265,1265,0
20231016,192900,2110204628,1265,1265,1265,1265,0
20231016,192800,2110204628,1265,1265,1265,1265,0
20231016,192700,2110204628,1265,1265,1265,1265,20814
20231016,192600,2110204628,1265,1265,1265,1265,0
20231016,192500,2110204628,1265,1265,1265,1265,0
20231016,192400,2110204628,1265,1265,1265,1265,0
20231016,192300,2110204628,1265,1265,1265,1265,0
20231016,192200,2110204628,1265,1265,1265,1265,0
20231016,192100,2110204628,1265,1265,1265,1265,0
20231016,192000,2110204628,1265,1265,1265,1265,0
20231016,191900,2110204628,1265,1265,1265,1265,0
20231016,191800,2110204628,1265,1265,1265,1265,0
20231016,191700,2110204628,1265,1265,1265,1265,0
20231016,191600,2110204628,1265,1265,1265,1265,0
20231016,191500,2110204628,1265,1265,1265,1265,0
20231016,191400,2110204628,1265,1265,1265,1265,0
20231016,191300,2110204628,1265,1265,1265,1265,0
20231016,191200,2110204628,1265,1265,1265,1265,0
20231016,191100,2110204628,1265,1265,1265,1265,0
20231016,191000,2110204628,1265,1265,1265,1265,0
20231016,190900,2110204628,1265,1265,1265,1265,0
20231016,190800,2110204628,1265,1265,1265,1265,0
20231016,190700,2110204628,1265,1265,1265,1265,0
20231016,190600,2110204628,1265,1265,1265,1265,0
20231016,190500,2110204628,1265,1265,1265,1265,0
20231016,190400,2110204628,1265,1265,1265,1265,0
20231016,190300,2110204628,1265,1265,1265,1265,0
20231016,190200,2110204628,1265,1265,1265,1265,0
20231016,190100,2110204628,1265,1265,1265,1265,0
20231016,190000,2110204628,1265,1265,1265,1265,0
20231016,185900,2110204628,1265,1265,1265,1265,0
20231016,185800,2110204628,1265,1265,1265,1265,0
20231016,185700,2110204628,1265,1265,1265,1265,20814
20231016,185600,2110204628,1265,1265,1265,1265,0
20231016,185500,2110204628,1265,1265,1265,1265,0
20231016,185400,2110204628,1265,1265,1265,1265,0
20231016,185300,2110204628,1265,1265,1265,1265,0
20231016,185200,2110204628,1265,1265,1265,1265,0
20231016,185100,2110204628,1265,1265,1265,1265,0
20231016,185000,2110204628,1265,1265,1265,1265,0
20231016,184900,2110204628,1265,1265,1265,1265,0
20231016,184800,2110204628,1265,1265,1265,1265,0
20231016,184700,2110204628,1265,1265,1265,1265,0
20231016,184600,2110204628,1265,1265,1265,1265,0
20231016,184500,2110204628,1265,1265,1265,1265,0
20231016,184400,2110204628,1265,1265,1265,1265,0
20231016,184300,2110204628,1265,1265,1265,1265,0
20231016,184200,2110204628,1265,1265,1265,1265,0
20231016,184100,2110204628,1265,1265,1265,1265,0
20231016,184000,2110204628,1265,1265,1265,1265,0
20231016,183900,2110204628,1265,1265,1265,1265,0
20231016,183800,2110204628,1265,1265,1265,1265,0
20231016,183700,2110204628,1265,1265,1265,1265,0
20231016,183600,2110204628,1265,1265,1265,1265,0
20231016,183500,2110204628,1265,1265,1265,1265,0
20231016,183400,2110204628,1265,1265,1265,1265,0
20231016,183300,2110204628,1265,1265,1265,1265,0
20231016,183200,2110204628,1265,1265,1265,1265,0
20231016,183100,2110204628,1265,1265,1265,1265,0
20231016,183000,2110204628,1265,1265,1265,1265,0
20231016,182900,2110204628,1265,1265,1265,1265,0
20231016,182800,2110204628,1265,1265,1265,1265,0
20231016,182700,2110204628,1265,1265,1265,1265,20814
20231016,182600,2110204628,1265,1265,1265,1265,0
20231016,182500,2110204628,1265,1265,1265,1265,0
20231016,182400,2110204628,1265,1265,1265,1265,0
20231016,182300,2110204628,1265,1265,1265,1265,0
20231016,182200,2110204628,1265,1265,1265,1265,0
20231016,182100,2110204628,1265,1265,1265,1265,0
20231016,182000,2110204628,1265,1265,1265,1265,0
20231016,181900,2110204628,1265,1265,1265,1265,0
20231016,181800,2110204628,1265,1265,1265,1265,0
20231016,181700,2110204628,1265,1265,1265,1265,0
20231016,181600,2110204628,1265,1265,1265,1265,0
20231016,181500,2110204628,1265,1265,1265,1265,0
20231016,181400,2110204628,1265,1265,1265,1265,0
20231016,181300,2110204628,1265,1265,1265,1265,0
20231016,181200,2110204628,1265,1265,1265,1265,0
20231016,181100,2110204628,1265,1265,1265,1265,0
20231016,181000,2110204628,1265,1265,1265,1265,0
20231016,180900,2110204628,1265,1265,1265,1265,0
20231016,180800,2110204628,1265,1265,1265,1265,0
20231016,180700,2110204628,1265,1265,1265,1265,0
20231016,180600,2110204628,1265,1265,1265,1265,0
20231016,180500,2110204628,1265,1265,1265,1265,0
20231016,180400,2110204628,1265,1265,1265,1265,0
20231016,180300,2110204628,1265,1265,1265,1265,0
20231016,180200,2110204628,1265,1265,1265,1265,0
20231016,180100,2110204628,1265,1265,1265,1265,0
20231016,180000,2110204628,1265,1265,1265,1265,0
20231016,175900,2110204628,1265,1265,1265,1265,0
20231016,175800,2110204628,1265,1265,1265,1265,0
20231016,175700,2110204628,1265,1265,1265,1265,20814
20231016,175600,2110204628,1265,1265,1265,1265,0
20231016,175500,2110204628,1265,1265,1265,1265,0
20231016,175400,2110204628,1265,1265,1265,1265,0
20231016,175300,2110204628,1265,1265,1265,1265,0
20231016,175200,2110204628,1265,1265,1265,1265,0
20231016,175100,2110204628,1265,1265,1265,1265,0
20231016,175000,2110204628,1265,1265,1265,1265,0
20231016,174900,2110204628,1265,1265,1265,1265,0
20231016,174800,2110204628,1265,1265,1265,1265,0
20231016,174700,2110204628,1265,1265,1265,1265,0
20231016,174600,2110204628,1265,1265,1265,1265,0
20231016,174500,2110204628,1265,1265,1265,1265,0
20231016,174400,2110204628,1265,1265,1265,1265,0
20231016,174300,2110204628,1265,1265,1265,1265,0
20231016,174200,2110204628,1265,1265,1265,1265,0
20231016,174100,2110204628,1265,1265,1265,1265,0
20231016,174000,2110204628,1265,1265,1265,1265,0
20231016,173900,2110204628,1265,1265,1265,1265,0
20231016,173800,2110204628,1265,1265,1265,1265,0
20231016,173700,2110204628,1265,1265,1265,1265,0
20231016,173600,2110204628,1265,1265,1265,1265,0
20231016,173500,2110204628,1265,1265,1265,1265,0
20231016,173400,2110204628,1265,1265,1265,1265,0
20231016,173300,2110204628,1265,1265,1265,1265,0
20231016,173200,2110204628,1265,1265,1265,1265,0
20231016,173100,2110204628,1265,1265,1265,1265,0
20231016,173000,2110204628,1265,1265,1265,1265,0
20231016,172900,2110204628,1265,1265,1265,1265,0
20231016,172800,2110204628,1265,1265,1265,1265,0
20231016,172700,2110204628,1265,1265,1265,1265,20814
20231016,172600,2110204628,1265,1265,1265,1265,0
20231016,172500,2110204628,1265,1265,1265,1265,0
20231016,172400,2110204628,1265,1265,1265,1265,0
20231016,172300,2110204628,1265,1265,1265,1265,0
20231016,172200,2110204628,1265,1265,1265,1265,0
20231016,172100,2110204628,1265,1265,1265,1265,0
20231016,172000,2110204628,1265,1265,1265,1265,0
20231016,171900,2110204628,1265,1265,1265,1265,0
20231016,171800,2110204628,1265,1265,1265,1265,0
20231016,171700,2110204628,1265,1265,1265,1265,0
20231016,171600,2110204628,1265,1265,1265,1265,0
20231016,171500,2110204628,1265,1265,1265,1265,0
20231016,171400,2110204628,1265,1265,1265,1265,0
20231016,171300,2110204628,1265,1265,1265,1265,0
20231016,171200,2110204628,1265,1265,1265,1265,0
20231016,171100,2110204628,1265,1265,1265,1265,0
20231016,171000,2110204628,1265,1265,1265,1265,0
20231016,170900,2110204628,1265,1265,1265,1265,0
20231016,170800,2110204628,1265,1265,1265,1265,0
20231016,170700,2110204628,1265,1265,1265,1265,0
20231016,170600,2110204628,1265,1265,1265,1265,0
20231016,170500,2110204628,1265,1265,1265,1265,0
20231016,170400,2110204628,1265,1265,1265,1265,0
20231016,170300,2110204628,1265,1265,1265,1265,0
20231016,170200,2110204628,1265,1265,1265,1265,0
20231016,170100,2110204628,1265,1265,1265,1265,0
20231016,170000,2110204628,1265,1265,1265,1265,0
20231016,165900,2110204628,1265,1265,1265,1265,0
20231016,165800,2110204628,1265,1265,1265,1265,0
20231016,165700,2110204628,1265,1265,1265,1265,20814
20231016,165600,2110204628,1265,1265,1265,1265,0
20231016,165500,2110204628,1265,1265,1265,1265,0
20231016,165400,2110204628,1265,1265,1265,1265,0
20231016,165300,2110204628,1265,1265,1265,1265,0
20231016,165200,2110204628,1265,1265,1265,1265,0
20231016,165100,2110204628,1265,1265,1265,1265,0
20231016,165000,2110204628,1265,1265,1265,1265,0
20231016,164900,2110204628,1265,1265,1265,1265,0
20231016,164800,2110204628,1265,1265,1265,1265,0
20231016,164700,2110204628,1265,1265,1265,1265,0
20231016,164600,2110204628,1265,1265,1265,1265,0
20231016,164500,2110204628,1265,1265,1265,1265,0
20231016,164400,2110204628,1265,1265,1265,1265,0
20231016,164300,2110204628,1265,1265,1265,1265,0
20231016,164200,2110204628,1265,1265,1265,1265,0
20231016,164100,2110204628,1265,1265,1265,1265,0
20231016,164000,2110204628,1265,1265,1265,1265,0
20231016,163900,2110204628,1265,1265,1265,1265,0
20231016,163800,2110204628,1265,1265,1265,1265,0
20231016,163700,2110204628,1265,1265,1265,1265,0
20231016,163600,2110204628,1265,1265,1265,1265,0
20231016,163500,2110204628,1265,1265,1265,1265,0
20231016,163400,2110204628,1265,1265,1265,1265,0
20231016,163300,2110204628,1265,1265,1265,1265,0
20231016,163200,2110204628,1265,1265,1265,1265,0
20231016,163100,2110204628,1265,1265,1265,1265,0
20231016,163000,2110204628,1265,1265,1265,1265,0
20231016,162900,2110204628,1265,1265,1265,1265,0
20231016,162800,2110204628,1265,1265,1265,1265,0
20231016,162700,2110204628,1265,1265,1265,1265,20814
20231016,162600,2110204628,1265,1265,1265,1265,0
20231016,162500,2110204628,1265,1265,1265,1265,0
20231016,162400,2110204628,1265,1265,1265,1265,0
20231016,162300,2110204628,1265,1265,1265,1265,0
20231016,162200,2110204628,1265,1265,1265,1265,0
20231016,162100,2110204628,1265,1265,1265,1265,0
20231016,162000,2110204628,1265,1265,1265,1265,0
20231016,161900,2110204628,1265,1265,1265,1265,0
20231016,161800,2110204628,1265,1265,1265,1265,0
20231016,161700,2110204628,1265,1265,1265,1265,0
20231016,161600,2110204628,1265,1265,1265,1265,0
20231016,161500,2110204628,1265,1265,1265,1265,0
20231016,161400,2110204628,1265,1265,1265,1265,0
20231016,161300,2110204628,1265,1265,1265,1265,0
20231016,161200,2110204628,1265,1265,1265,1265,0
20231016,161100,2110204628,1265,1265,1265,1265,0
20231016,161000,2110204628,1265,1265,1265,1265,0
20231016,160900,2110204628,1265,1265,1265,1265,0
20231016,160800,2110204628,1265,1265,1265,1265,0
20231016,160700,2110204628,1265,1265,1265,1265,0
20231016,160600,2110204628,1265,1265,1265,1265,0
20231016,160500,2110204628,1265,1265,1265,1265,0
20231016,160400,2110204628,1265,1265,1265,1265,0
20231016,160300,2110204628,1265,1265,1265,1265,0
20231016,160200,2110204628,1265,1265,1265,1265,0
20231016,160100,2110204628,1265,1265,1265,1265,0
20231016,160000,2110204628,1265,1265,1265,1265,0
20231016,155900,2110204628,1265,1265,1265,1265,0
20231016,155800,2110204628,1265,1265,1265,1265,0
20231016,155700,2110204628,1265,1265,1265,1265,20814
20231016,155600,2110204628,1265,1265,1265,1265,0
20231016,155500,2110204628,1265,1265,1265,1265,0
20231016,155400,2110204628,1265,1265,1265,1265,0
20231016,155300,2110204628,1265,1265,1265,1265,0
20231016,155200,2110204628,1265,1265,1265,1265,0
20231016,155100,2110204628,1265,1265,1265,1265,0
20231016,155000,2110204628,1265,1265,1265,1265,0
20231016,154900,2110204628,1265,1265,1265,1265,0
20231016,154800,2110204628,1265,1265,1265,1265,0
20231016,154700,2110204628,1265,1265,1265,1265,0
20231016,154600,2110204628,1265,1265,1265,1265,0
20231016,154500,2110204628,1265,1265,1265,1265,0
20231016,154400,2110204628,1265,1265,1265,1265,0
20231016,154300,2110204628,1265,1265,1265,1265,0
20231016,154200,2110204628,1265,1265,1265,1265,0
20231016,154100,2110204628,1265,1265,1265,1265,0
20231016,154000,2110204628,1265,1265,1265,1265,0
20231016,153900,2110204628,1265,1265,1265,1265,0
20231016,153800,2110204628,1265,1265,1265,1265,0
20231016,153700,2110204628,1265,1265,1265,1265,0
20231016,153600,2110204628,1265,1265,1265,1265,0
20231016,153500,2110204628,1265,1265,1265,1265,0
20231016,153400,2110204628,1265,1265,1265,1265,0
20231016,153300,2110204628,1265,1265,1265,1265,0
20231016,153200,2110204628,1265,1265,1265,1265,0
20231016,153100,2110204628,1265,1265,1265,1265,0
20231016,153000,2110204628,1265,1265,1265,1265,20814
20231016,152900,2083874918,1265,1265,1265,1265,0
20231016,152800,2083874918,1265,1265,1265,1265,0
20231016,152700,2083874918,1265,1265,1265,1265,0
20231016,152600,2083874918,1265,1265,1265,1265,0
20231016,152500,2083874918,1265,1265,1265,1265,0
20231016,152400,2083874918,1265,1265,1265,1265,0
20231016,152300,2083874918,1265,1265,1265,1265,0
20231016,152200,2083874918,1265,1265,1265,1265,0
20231016,152100,2083874918,1265,1265,1265,1265,0
20231016,152000,2083874918,1265,1265,1265,1265,0
20231016,151900,2083874918,1265,1273,1273,1265,9668
20231016,151800,2071609648,1273,1271,1273,1271,128
20231016,151700,2071446861,1273,1273,1273,1273,1650
20231016,151600,2069346411,1273,1272,1273,1271,3218
20231016,151500,2065252543,1271,1271,1271,1271,2
20231016,151400,2065250001,1272,1271,1272,1270,755
20231016,151300,2064290454,1271,1272,1272,1268,102
20231016,151200,2064160814,1268,1268,1268,1268,1
20231016,151100,2064159546,1273,1268,1273,1267,224
20231016,151000,2063875512,1268,1267,1268,1267,6
20231016,150900,2063867906,1267,1268,1268,1267,604
20231016,150800,2063102037,1268,1272,1273,1267,1818
20231016,150700,2060793955,1273,1269,1273,1269,22
20231016,150600,2060766029,1274,1274,1274,1274,0
20231016,150500,2060766029,1274,1274,1274,1274,394
20231016,150400,2060264073,1274,1274,1274,1274,79
20231016,150300,2060163427,1266,1267,1267,1266,8774
20231016,150200,2049055488,1266,1267,1267,1266,564
20231016,150100,2048341146,1267,1267,1267,1267,2
20231016,150000,2048338612,1267,1267,1267,1267,1
20231016,145900,2048337345,1267,1269,1269,1267,1981
20231016,145800,2045825924,1268,1268,1268,1268,1034
20231016,145700,2044514812,1266,1273,1273,1265,1085
20231016,145600,2043138777,1273,1277,1277,1273,2804
20231016,145500,2039567157,1276,1277,1277,1276,1336
20231016,145400,2037862419,1276,1276,1276,1275,1202
20231016,145300,2036328694,1279,1280,1280,1275,557
20231016,145200,2035616014,1282,1282,1282,1282,10
20231016,145100,2035603194,1277,1286,1286,1277,1640
20231016,145000,2033508266,1278,1286,1286,1278,2001
20231016,144900,2030949316,1287,1287,1287,1287,4
20231016,144800,2030944168,1287,1289,1289,1287,11
20231016,144700,2030929996,1289,1289,1289,1289,9
20231016,144600,2030918395,1290,1288,1290,1288,2230
20231016,144500,2028044237,1289,1289,1289,1289,586
20231016,144400,2027288883,1288,1288,1288,1280,514
20231016,144300,2026626986,1288,1276,1288,1276,19355
20231016,144200,2001860819,1284,1276,1284,1276,2342
20231016,144100,1998854193,1283,1276,1283,1276,2415
20231016,144000,1995772646,1283,1276,1283,1276,1050
20231016,143900,1994426049,1284,1276,1284,1276,861
20231016,143800,1993327405,1279,1284,1284,1279,104
20231016,143700,1993194364,1284,1284,1284,1280,23
20231016,143600,1993164916,1285,1285,1285,1285,0
20231016,143500,1993164916,1285,1285,1285,1285,1
20231016,143400,1993163631,1277,1277,1277,1277,0
20231016,143300,1993163631,1277,1277,1277,1277,37
20231016,143200,1993116382,1276,1280,1280,1276,1985
20231016,143100,1990582962,1281,1281,1281,1281,70
20231016,143000,1990493292,1280,1280,1280,1280,3
20231016,142900,1990489452,1279,1279,1279,1279,316
20231016,142800,1990085288,1279,1285,1285,1276,2704
20231016,142700,1986631964,1285,1285,1285,1285,158
20231016,142600,1986428934,1277,1278,1278,1277,51
20231016,142500,1986363806,1277,1285,1285,1277,498
20231016,142400,1985727719,1278,1285,1285,1278,333
20231016,142300,1985301834,1285,1285,1285,1285,5
20231016,142200,1985295409,1285,1285,1285,1285,5
20231016,142100,1985288984,1285,1285,1285,1285,5
20231016,142000,1985282559,1285,1285,1285,1285,5
20231016,141900,1985276134,1285,1285,1285,1285,4
20231016,141800,1985270994,1285,1285,1285,1278,862
20231016,141700,1984169330,1285,1285,1285,1278,4
20231016,141600,1984164197,1285,1277,1285,1277,4765
20231016,141500,1978079268,1276,1280,1280,1276,1520
20231016,141400,1976137781,1280,1285,1285,1280,1521
20231016,141300,1974184863,1285,1284,1285,1284,50
20231016,141200,1974120653,1284,1285,1285,1284,6
20231016,141100,1974112944,1285,1285,1285,1285,4
20231016,141000,1974107804,1285,1285,1285,1285,6
20231016,140900,1974100094,1285,1285,1285,1285,5
20231016,140800,1974093669,1285,1285,1285,1285,192
20231016,140700,1973846949,1285,1285,1285,1285,154
20231016,140600,1973649059,1285,1286,1286,1285,109
20231016,140500,1973508985,1286,1286,1286,1286,8
20231016,140400,1973498697,1286,1286,1286,1284,12
20231016,140300,1973483267,1286,1284,1286,1284,26
20231016,140200,1973449872,1284,1281,1284,1280,12008
20231016,140100,1958033648,1281,1284,1284,1281,1271
20231016,140000,1956405074,1287,1287,1287,1287,0
20231016,135900,1956405074,1287,1282,1287,1280,7672
20231016,135800,1946568769,1287,1287,1287,1287,31
20231016,135700,1946528872,1287,1289,1290,1283,4035
20231016,135600,1941349333,1289,1290,1291,1289,781
20231016,135500,1940341843,1290,1289,1290,1289,322
20231016,135400,1939926464,1290,1289,1290,1289,28
20231016,135300,1939890371,1290,1289,1290,1289,276
20231016,135200,1939534605,1289,1288,1289,1288,1200
20231016,135100,1937987881,1281,1281,1281,1281,0
20231016,135000,1937987881,1281,1281,1281,1280,113
20231016,134900,1937843187,1280,1282,1282,1280,2000
20231016,134800,1935282133,1287,1287,1287,1287,11
20231016,134700,1935267976,1287,1282,1287,1281,210
20231016,134600,1934998752,1287,1280,1287,1280,1423
20231016,134500,1933175105,1281,1286,1286,1281,3951
20231016,134400,1928110537,1287,1286,1287,1286,25
20231016,134300,1928078382,1286,1286,1286,1286,19
20231016,134200,1928053948,1287,1288,1288,1287,530
20231016,134100,1927371458,1288,1289,1289,1288,6
20231016,134000,1927363728,1288,1288,1288,1288,107
20231016,133900,1927225912,1289,1288,1289,1288,19
20231016,133800,1927201439,1289,1288,1289,1288,19
20231016,133700,1927176965,1288,1287,1289,1287,473
20231016,133600,1926567475,1289,1289,1289,1289,10
20231016,133500,1926554585,1288,1287,1288,1287,157
20231016,133400,1926352383,1287,1287,1287,1287,122
20231016,133300,1926195369,1293,1293,1294,1293,303
20231016,133200,1925803481,1287,1287,1287,1287,374
20231016,133100,1925322143,1294,1288,1294,1288,1127
20231016,133000,1923867522,1290,1289,1290,1289,500
20231016,132900,1923222686,1289,1288,1289,1288,3
20231016,132800,1923218820,1289,1289,1289,1289,0
20231016,132700,1923218820,1289,1290,1290,1289,108
20231016,132600,1923079503,1281,1293,1293,1281,133
20231016,132500,1922908988,1294,1282,1294,1282,720
20231016,132400,1921983523,1282,1277,1282,1276,901
20231016,132300,1920831239,1279,1279,1279,1279,1
20231016,132200,1920829960,1279,1279,1279,1279,0
20231016,132100,1920829960,1279,1279,1279,1279,282
20231016,132000,1920469282,1275,1276,1276,1275,1557
20231016,131900,1918484093,1279,1276,1279,1276,9
20231016,131800,1918472600,1276,1276,1276,1275,256
20231016,131700,1918146035,1279,1276,1279,1275,81
20231016,131600,1918042740,1275,1275,1275,1275,0
20231016,131500,1918042740,1275,1275,1275,1275,344
20231016,131400,1917604140,1280,1280,1280,1280,588
20231016,131300,1916851500,1274,1276,1276,1274,1509
20231016,131200,1914927843,1276,1280,1280,1276,694
20231016,131100,1914042183,1280,1280,1280,1280,1
20231016,131000,1914040903,1280,1280,1280,1280,0
20231016,130900,1914040903,1280,1276,1280,1276,332
20231016,130800,1913616743,1275,1280,1280,1275,1004
20231016,130700,1912335572,1277,1276,1277,1276,570
20231016,130600,1911608152,1280,1274,1281,1274,530
20231016,130500,1910931483,1273,1277,1277,1273,5600
20231016,130400,1903798625,1276,1276,1276,1276,102
20231016,130300,1903668473,1273,1276,1276,1273,1775
20231016,130200,1901406972,1276,1276,1276,1276,526
20231016,130100,1900735796,1281,1281,1281,1281,11
20231016,130000,1900721705,1284,1281,1284,1273,7104
20231016,125900,1891659432,1281,1282,1286,1280,429
20231016,125800,1891110106,1280,1283,1283,1280,2856
20231016,125700,1887451003,1282,1283,1283,1282,270
20231016,125600,1887104595,1281,1281,1281,1281,607
20231016,125500,1886327028,1282,1283,1283,1282,6727
20231016,125400,1877702407,1283,1283,1283,1283,3045
20231016,125300,1873795672,1287,1287,1287,1287,60
20231016,125200,1873718452,1287,1287,1287,1287,441
20231016,125100,1873150885,1287,1287,1287,1282,4801
20231016,125000,1866994783,1287,1290,1290,1287,78
20231016,124900,1866894243,1295,1295,1295,1295,0
20231016,124800,1866894243,1295,1295,1295,1295,50
20231016,124700,1866829493,1290,1290,1290,1290,0
20231016,124600,1866829493,1290,1297,1297,1290,155
20231016,124500,1866629471,1297,1297,1297,1297,6
20231016,124400,1866621689,1298,1291,1298,1291,2326
20231016,124300,1863609205,1282,1292,1294,1280,5305
20231016,124200,1856797762,1292,1294,1294,1292,244
20231016,124100,1856482050,1299,1299,1299,1299,644
20231016,124000,1855645494,1299,1299,1301,1299,204
20231016,123900,1855380390,1299,1299,1299,1299,507
20231016,123800,1854721797,1299,1299,1299,1299,2124
20231016,123700,1851962721,1299,1299,1299,1299,156
20231016,123600,1851760077,1299,1299,1299,1299,1001
20231016,123500,1850459778,1299,1299,1299,1299,4404
20231016,123400,1844738982,1294,1294,1294,1294,517
20231016,123300,1844069984,1294,1294,1294,1294,444
20231016,123200,1843495448,1294,1294,1301,1294,1108
20231016,123100,1842055668,1294,1294,1294,1294,350
20231016,123000,1841602768,1292,1292,1292,1290,3489
20231016,122900,1837100878,1293,1293,1293,1293,1826
20231016,122800,1834739860,1293,1300,1300,1293,505
20231016,122700,1834086860,1300,1300,1300,1300,0
20231016,122600,1834086860,1300,1300,1300,1300,1
20231016,122500,1834085560,1301,1296,1301,1293,895
20231016,122400,1832926763,1292,1292,1292,1292,0
20231016,122300,1832926763,1292,1296,1308,1292,221
20231016,122200,1832640803,1293,1293,1293,1293,200
20231016,122100,1832382203,1293,1294,1295,1291,1596
20231016,122000,1830318781,1295,1296,1296,1295,1092
20231016,121900,1828904455,1293,1293,1293,1293,46
20231016,121800,1828844977,1293,1309,1310,1293,4371
20231016,121700,1823158935,1309,1309,1311,1309,563
20231016,121600,1822420968,1311,1302,1311,1302,440
20231016,121500,1821846245,1302,1293,1302,1293,486
20231016,121400,1821214939,1293,1293,1298,1293,3550
20231016,121300,1816612047,1298,1298,1298,1298,0
20231016,121200,1816612047,1298,1298,1298,1298,3
20231016,121100,1816608153,1299,1299,1299,1299,38
20231016,121000,1816558791,1300,1299,1300,1293,1145
20231016,120900,1815074200,1301,1295,1301,1292,923
20231016,120800,1813879242,1295,1301,1301,1290,1226
20231016,120700,1812294688,1299,1295,1299,1295,1821
20231016,120600,1809936037,1293,1295,1295,1293,65
20231016,120500,1809851882,1295,1301,1301,1295,1106
20231016,120400,1808413905,1295,1297,1297,1295,600
20231016,120300,1807636513,1309,1295,1309,1295,2
20231016,120200,1807633909,1310,1294,1310,1294,3927
20231016,120100,1802529254,1300,1300,1300,1292,443
20231016,120000,1801955319,1300,1307,1307,1300,603
20231016,115900,1801168272,1311,1311,1311,1311,0
20231016,115800,1801168272,1311,1312,1312,1307,1819
20231016,115700,1798783467,1311,1311,1316,1311,2657
20231016,115600,1795299431,1312,1307,1312,1307,2
20231016,115500,1795296812,1313,1313,1314,1313,512
20231016,115400,1794624472,1314,1314,1314,1314,1368
20231016,115300,1792826920,1316,1316,1316,1315,352
20231016,115200,1792363764,1317,1297,1317,1297,2954
20231016,115100,1788481520,1297,1297,1297,1297,1757
20231016,115000,1786202691,1298,1298,1298,1298,123
20231016,114900,1786043037,1298,1298,1298,1298,581
20231016,114800,1785288899,1298,1299,1305,1298,319
20231016,114700,1784874774,1299,1299,1299,1299,1
20231016,114600,1784873475,1298,1299,1306,1298,3985
20231016,114500,1779700532,1307,1298,1307,1298,827
20231016,114400,1778627077,1298,1298,1298,1298,1604
20231016,114300,1776545085,1298,1298,1298,1298,1510
20231016,114200,1774585105,1315,1304,1315,1295,4260
20231016,114100,1769040456,1311,1310,1311,1310,3620
20231016,114000,1764297636,1310,1310,1310,1300,12913
20231016,113900,1747422264,1310,1312,1312,1310,2878
20231016,113800,1743648536,1312,1311,1312,1311,70
20231016,113700,1743556716,1310,1312,1312,1310,1551
20231016,113600,1741521806,1312,1315,1317,1312,684
20231016,113500,1740622758,1316,1317,1317,1316,275
20231016,113400,1740260808,1320,1326,1328,1320,4460
20231016,113300,1734351128,1326,1312,1326,1312,3643
20231016,113200,1729540579,1316,1313,1316,1310,4338
20231016,113100,1723852286,1312,1312,1312,1312,107
20231016,113000,1723711902,1312,1313,1313,1312,11428
20231016,112900,1708708407,1312,1316,1317,1312,4314
20231016,112800,1703033570,1316,1316,1317,1316,268
20231016,112700,1702680879,1321,1321,1321,1315,4911
20231016,112600,1696203516,1321,1323,1323,1321,1551
20231016,112500,1694153995,1323,1321,1323,1321,1363
20231016,112400,1692352874,1321,1330,1330,1321,7025
20231016,112300,1683063926,1330,1325,1334,1325,900
20231016,112200,1681864012,1325,1330,1330,1325,1042
20231016,112100,1680481462,1330,1337,1337,1329,1000
20231016,112000,1679146334,1337,1336,1337,1336,619
20231016,111900,1678319347,1336,1330,1336,1330,3076
20231016,111800,1674217508,1328,1327,1328,1327,1293
20231016,111700,1672501605,1325,1324,1325,1324,6687
20231016,111600,1663643596,1324,1332,1332,1324,3226
20231016,111500,1659363272,1335,1334,1335,1332,2031
20231016,111400,1656652770,1332,1323,1332,1322,3276
20231016,111300,1652304652,1323,1322,1329,1321,3250
20231016,111200,1648006958,1322,1325,1326,1321,5138
20231016,111100,1641206094,1321,1335,1335,1321,5511
20231016,111000,1633917285,1335,1339,1340,1323,3239
20231016,110900,1629596113,1339,1331,1339,1331,15503
20231016,110800,1608939147,1331,1323,1331,1321,13782
20231016,110700,1590670557,1323,1326,1326,1310,5226
20231016,110600,1583778279,1326,1320,1327,1314,3725
20231016,110500,1578864188,1320,1325,1329,1320,4145
20231016,110400,1573362871,1326,1313,1326,1308,12586
20231016,110300,1556798391,1323,1319,1323,1309,9666
20231016,110200,1544039296,1318,1316,1318,1308,1022
20231016,110100,1542694712,1318,1312,1318,1306,6934
20231016,110000,1533591316,1302,1301,1312,1301,4341
20231016,105900,1527916415,1301,1306,1313,1301,3691
20231016,105800,1523097831,1306,1297,1325,1297,18629
20231016,105700,1498756557,1297,1308,1308,1296,15681
20231016,105600,1478363258,1308,1315,1315,1308,4866
20231016,105500,1471992621,1309,1319,1324,1309,5921
20231016,105400,1464212143,1324,1306,1329,1305,13207
20231016,105300,1446823630,1309,1310,1315,1302,12445
20231016,105200,1430543443,1315,1316,1320,1307,27380
20231016,105100,1394683926,1316,1339,1343,1316,47709
20231016,105000,1331084860,1338,1332,1356,1318,115376
20231016,104900,1176152630,1336,1310,1337,1307,38814
20231016,104800,1124682525,1315,1311,1318,1291,13284
20231016,104700,1107367885,1307,1320,1324,1307,38346
20231016,104600,1056880317,1320,1336,1336,1318,28781
20231016,104500,1018745604,1330,1325,1337,1318,37447
20231016,104400,969169336,1325,1319,1339,1319,58940
20231016,104300,891094021,1325,1340,1353,1316,141041
20231016,104200,701936904,1340,1313,1346,1311,138438
20231016,104100,517560486,1319,1319,1319,1319,0
20231016,104000,517560486,1319,1312,1319,1312,12754
20231016,103900,500758887,1311,1304,1312,1303,19171
20231016,103800,475683647,1303,1291,1303,1291,24201
20231016,103700,444238087,1291,1294,1294,1290,2219
20231016,103600,441370598,1294,1293,1303,1291,7834
20231016,103500,431226321,1295,1300,1304,1295,6338
20231016,103400,423007152,1300,1304,1306,1300,6309
20231016,103300,414790150,1303,1296,1304,1296,19166
20231016,103200,389874004,1297,1296,1299,1293,10405
20231016,103100,376378960,1295,1293,1295,1293,8968
20231016,103000,364769555,1295,1287,1295,1287,18669
20231016,102900,340707369,1287,1285,1287,1285,1054
20231016,102800,339352119,1285,1286,1287,1285,4283
20231016,102700,333842473,1286,1282,1286,1280,2487
20231016,102600,330651568,1282,1286,1288,1281,3819
20231016,102500,325752194,1280,1287,1287,1279,1533
20231016,102400,323791068,1285,1286,1290,1279,13601
20231016,102300,306311218,1285,1270,1289,1270,36568
20231016,102200,259574797,1270,1270,1270,1269,1327
20231016,102100,257889510,1270,1268,1270,1268,3506
20231016,102000,253443323,1269,1266,1269,1263,4104
20231016,101900,248240324,1263,1266,1270,1263,3124
20231016,101800,244280339,1267,1268,1269,1263,3668
20231016,101700,239634829,1268,1262,1268,1262,4481
20231016,101600,233965814,1264,1260,1265,1260,460
20231016,101500,233384460,1264,1262,1264,1262,3641
20231016,101400,228784010,1257,1258,1262,1257,1854
20231016,101300,226450287,1258,1257,1263,1257,6277
20231016,101200,218541728,1257,1258,1258,1257,2017
20231016,101100,216005144,1258,1260,1260,1257,5198
20231016,101000,209463576,1260,1251,1261,1250,12903
20231016,100900,193240011,1250,1250,1255,1250,307
20231016,100800,192856166,1249,1252,1255,1249,924
20231016,100700,191699895,1253,1249,1256,1249,1244
20231016,100600,190144836,1247,1252,1252,1247,1913
20231016,100500,187753498,1256,1253,1259,1253,8125
20231016,100400,177556382,1253,1246,1253,1245,16342
20231016,100300,157144662,1246,1245,1247,1245,2405
20231016,100200,154148195,1245,1242,1246,1242,8114
20231016,100100,144049973,1241,1236,1241,1236,6432
20231016,100000,136080540,1237,1236,1237,1236,2
20231016,095900,136078067,1237,1237,1237,1237,0
20231016,095800,136078067,1237,1237,1237,1237,0
20231016,095700,136078067,1237,1237,1237,1237,411
20231016,095600,135569660,1237,1237,1237,1237,41
20231016,095500,135518943,1233,1233,1233,1233,0
20231016,095400,135518943,1233,1233,1233,1233,0
20231016,095300,135518943,1233,1233,1233,1233,0
20231016,095200,135518943,1233,1234,1234,1233,200
20231016,095100,135272192,1233,1233,1233,1233,2014
20231016,095000,132788930,1233,1232,1239,1232,9701
20231016,094900,120836862,1232,1236,1236,1232,10855
20231016,094800,107434267,1236,1236,1236,1236,2165
20231016,094700,104758327,1236,1236,1236,1236,1
20231016,094600,104757091,1242,1240,1242,1240,2014
20231016,094500,102257478,1240,1239,1240,1239,2
20231016,094400,102254999,1240,1240,1240,1240,2
20231016,094300,102252519,1234,1236,1241,1234,2490
20231016,094200,99177215,1236,1236,1236,1235,1102
20231016,094100,97816090,1239,1240,1240,1239,370
20231016,094000,97357490,1242,1237,1242,1237,4200
20231016,093900,92155406,1241,1241,1241,1241,0
20231016,093800,92155406,1241,1238,1241,1238,2695
20231016,093700,88813727,1239,1238,1240,1238,260
20231016,093600,88491556,1240,1238,1240,1238,804
20231016,093500,87495192,1239,1238,1240,1230,2410
20231016,093400,84516310,1242,1238,1243,1237,4582
20231016,093300,78829876,1239,1243,1243,1239,7641
20231016,093200,69337069,1243,1235,1248,1235,10250
20231016,093100,56613222,1235,1226,1235,1226,6443
20231016,093000,48690602,1226,1225,1226,1225,4416
20231016,092900,43280929,1225,1224,1225,1224,110
20231016,092800,43146183,1224,1224,1225,1224,32
20231016,092700,43106998,1225,1223,1225,1222,219
20231016,092600,42838921,1223,1223,1223,1223,1
20231016,092500,42837698,1225,1222,1225,1222,524
20231016,092400,42197142,1225,1223,1225,1222,77
20231016,092300,42102860,1225,1223,1225,1223,131
20231016,092200,41942502,1223,1224,1225,1223,201
20231016,092100,41696380,1224,1224,1225,1223,52
20231016,092000,41632713,1216,1225,1225,1216,35
20231016,091900,41589946,1225,1220,1225,1220,247
20231016,091800,41287601,1225,1227,1227,1219,115
20231016,091700,41146669,1227,1224,1229,1224,243
20231016,091600,40848261,1230,1225,1230,1225,247
20231016,091500,40544616,1230,1227,1230,1227,3016
20231016,091400,36838131,1227,1230,1230,1226,562
20231016,091300,36148319,1225,1212,1225,1212,7341
20231016,091200,27221092,1211,1206,1211,1205,11036
20231016,091100,13885432,1209,1209,1209,1209,0
20231016,091000,13885432,1209,1206,1209,1205,524
20231016,090900,13253941,1209,1209,1209,1205,1383
20231016,090800,11587321,1209,1205,1209,1205,14
20231016,090700,11570447,1205,1205,1205,1205,2
20231016,090600,11568037,1209,1209,1209,1209,13
20231016,090500,11552320,1208,1197,1208,1197,3191
20231016,090400,7732682,1197,1200,1206,1192,1985
20231016,090300,5360451,1199,1198,1199,1196,2379
20231016,090200,2514781,1206,1202,1206,1200,1086
20231016,090100,1205503,1203,1205,1209,1203,42
20231016,090000,1154895,1205,1200,1210,1200,956