stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210800,647698568,1081,1081,1081,1081,12026
20231012,210700,647698568,1081,1081,1081,1081,0
20231012,210600,647698568,1081,1081,1081,1081,0
20231012,210500,647698568,1081,1081,1081,1081,0
20231012,210400,647698568,1081,1081,1081,1081,0
20231012,210300,647698568,1081,1081,1081,1081,0
20231012,210200,647698568,1081,1081,1081,1081,0
20231012,210100,647698568,1081,1081,1081,1081,0
20231012,210000,647698568,1081,1081,1081,1081,0
20231012,205900,647698568,1081,1081,1081,1081,0
20231012,205800,647698568,1081,1081,1081,1081,0
20231012,205700,647698568,1081,1081,1081,1081,0
20231012,205600,647698568,1081,1081,1081,1081,0
20231012,205500,647698568,1081,1081,1081,1081,0
20231012,205400,647698568,1081,1081,1081,1081,0
20231012,205300,647698568,1081,1081,1081,1081,0
20231012,205200,647698568,1081,1081,1081,1081,0
20231012,205100,647698568,1081,1081,1081,1081,0
20231012,205000,647698568,1081,1081,1081,1081,0
20231012,204900,647698568,1081,1081,1081,1081,0
20231012,204800,647698568,1081,1081,1081,1081,0
20231012,204700,647698568,1081,1081,1081,1081,0
20231012,204600,647698568,1081,1081,1081,1081,0
20231012,204500,647698568,1081,1081,1081,1081,0
20231012,204400,647698568,1081,1081,1081,1081,0
20231012,204300,647698568,1081,1081,1081,1081,0
20231012,204200,647698568,1081,1081,1081,1081,0
20231012,204100,647698568,1081,1081,1081,1081,0
20231012,204000,647698568,1081,1081,1081,1081,0
20231012,203900,647698568,1081,1081,1081,1081,0
20231012,203800,647698568,1081,1081,1081,1081,12026
20231012,203700,647698568,1081,1081,1081,1081,0
20231012,203600,647698568,1081,1081,1081,1081,0
20231012,203500,647698568,1081,1081,1081,1081,0
20231012,203400,647698568,1081,1081,1081,1081,0
20231012,203300,647698568,1081,1081,1081,1081,0
20231012,203200,647698568,1081,1081,1081,1081,0
20231012,203100,647698568,1081,1081,1081,1081,0
20231012,203000,647698568,1081,1081,1081,1081,0
20231012,202900,647698568,1081,1081,1081,1081,0
20231012,202800,647698568,1081,1081,1081,1081,0
20231012,202700,647698568,1081,1081,1081,1081,0
20231012,202600,647698568,1081,1081,1081,1081,0
20231012,202500,647698568,1081,1081,1081,1081,0
20231012,202400,647698568,1081,1081,1081,1081,0
20231012,202300,647698568,1081,1081,1081,1081,0
20231012,202200,647698568,1081,1081,1081,1081,0
20231012,202100,647698568,1081,1081,1081,1081,0
20231012,202000,647698568,1081,1081,1081,1081,0
20231012,201900,647698568,1081,1081,1081,1081,0
20231012,201800,647698568,1081,1081,1081,1081,0
20231012,201700,647698568,1081,1081,1081,1081,0
20231012,201600,647698568,1081,1081,1081,1081,0
20231012,201500,647698568,1081,1081,1081,1081,0
20231012,201400,647698568,1081,1081,1081,1081,0
20231012,201300,647698568,1081,1081,1081,1081,0
20231012,201200,647698568,1081,1081,1081,1081,0
20231012,201100,647698568,1081,1081,1081,1081,0
20231012,201000,647698568,1081,1081,1081,1081,0
20231012,200900,647698568,1081,1081,1081,1081,0
20231012,200800,647698568,1081,1081,1081,1081,12026
20231012,200700,647698568,1081,1081,1081,1081,0
20231012,200600,647698568,1081,1081,1081,1081,0
20231012,200500,647698568,1081,1081,1081,1081,0
20231012,200400,647698568,1081,1081,1081,1081,0
20231012,200300,647698568,1081,1081,1081,1081,0
20231012,200200,647698568,1081,1081,1081,1081,0
20231012,200100,647698568,1081,1081,1081,1081,0
20231012,200000,647698568,1081,1081,1081,1081,0
20231012,195900,647698568,1081,1081,1081,1081,0
20231012,195800,647698568,1081,1081,1081,1081,0
20231012,195700,647698568,1081,1081,1081,1081,0
20231012,195600,647698568,1081,1081,1081,1081,0
20231012,195500,647698568,1081,1081,1081,1081,0
20231012,195400,647698568,1081,1081,1081,1081,0
20231012,195300,647698568,1081,1081,1081,1081,0
20231012,195200,647698568,1081,1081,1081,1081,0
20231012,195100,647698568,1081,1081,1081,1081,0
20231012,195000,647698568,1081,1081,1081,1081,0
20231012,194900,647698568,1081,1081,1081,1081,0
20231012,194800,647698568,1081,1081,1081,1081,0
20231012,194700,647698568,1081,1081,1081,1081,0
20231012,194600,647698568,1081,1081,1081,1081,0
20231012,194500,647698568,1081,1081,1081,1081,0
20231012,194400,647698568,1081,1081,1081,1081,0
20231012,194300,647698568,1081,1081,1081,1081,0
20231012,194200,647698568,1081,1081,1081,1081,0
20231012,194100,647698568,1081,1081,1081,1081,0
20231012,194000,647698568,1081,1081,1081,1081,0
20231012,193900,647698568,1081,1081,1081,1081,0
20231012,193800,647698568,1081,1081,1081,1081,12026
20231012,193700,647698568,1081,1081,1081,1081,0
20231012,193600,647698568,1081,1081,1081,1081,0
20231012,193500,647698568,1081,1081,1081,1081,0
20231012,193400,647698568,1081,1081,1081,1081,0
20231012,193300,647698568,1081,1081,1081,1081,0
20231012,193200,647698568,1081,1081,1081,1081,0
20231012,193100,647698568,1081,1081,1081,1081,0
20231012,193000,647698568,1081,1081,1081,1081,0
20231012,192900,647698568,1081,1081,1081,1081,0
20231012,192800,647698568,1081,1081,1081,1081,0
20231012,192700,647698568,1081,1081,1081,1081,0
20231012,192600,647698568,1081,1081,1081,1081,0
20231012,192500,647698568,1081,1081,1081,1081,0
20231012,192400,647698568,1081,1081,1081,1081,0
20231012,192300,647698568,1081,1081,1081,1081,0
20231012,192200,647698568,1081,1081,1081,1081,0
20231012,192100,647698568,1081,1081,1081,1081,0
20231012,192000,647698568,1081,1081,1081,1081,0
20231012,191900,647698568,1081,1081,1081,1081,0
20231012,191800,647698568,1081,1081,1081,1081,0
20231012,191700,647698568,1081,1081,1081,1081,0
20231012,191600,647698568,1081,1081,1081,1081,0
20231012,191500,647698568,1081,1081,1081,1081,0
20231012,191400,647698568,1081,1081,1081,1081,0
20231012,191300,647698568,1081,1081,1081,1081,0
20231012,191200,647698568,1081,1081,1081,1081,0
20231012,191100,647698568,1081,1081,1081,1081,0
20231012,191000,647698568,1081,1081,1081,1081,0
20231012,190900,647698568,1081,1081,1081,1081,0
20231012,190800,647698568,1081,1081,1081,1081,12026
20231012,190700,647698568,1081,1081,1081,1081,0
20231012,190600,647698568,1081,1081,1081,1081,0
20231012,190500,647698568,1081,1081,1081,1081,0
20231012,190400,647698568,1081,1081,1081,1081,0
20231012,190300,647698568,1081,1081,1081,1081,0
20231012,190200,647698568,1081,1081,1081,1081,0
20231012,190100,647698568,1081,1081,1081,1081,0
20231012,190000,647698568,1081,1081,1081,1081,0
20231012,185900,647698568,1081,1081,1081,1081,0
20231012,185800,647698568,1081,1081,1081,1081,0
20231012,185700,647698568,1081,1081,1081,1081,0
20231012,185600,647698568,1081,1081,1081,1081,0
20231012,185500,647698568,1081,1081,1081,1081,0
20231012,185400,647698568,1081,1081,1081,1081,0
20231012,185300,647698568,1081,1081,1081,1081,0
20231012,185200,647698568,1081,1081,1081,1081,0
20231012,185100,647698568,1081,1081,1081,1081,0
20231012,185000,647698568,1081,1081,1081,1081,0
20231012,184900,647698568,1081,1081,1081,1081,0
20231012,184800,647698568,1081,1081,1081,1081,0
20231012,184700,647698568,1081,1081,1081,1081,0
20231012,184600,647698568,1081,1081,1081,1081,0
20231012,184500,647698568,1081,1081,1081,1081,0
20231012,184400,647698568,1081,1081,1081,1081,0
20231012,184300,647698568,1081,1081,1081,1081,0
20231012,184200,647698568,1081,1081,1081,1081,0
20231012,184100,647698568,1081,1081,1081,1081,0
20231012,184000,647698568,1081,1081,1081,1081,0
20231012,183900,647698568,1081,1081,1081,1081,0
20231012,183800,647698568,1081,1081,1081,1081,12026
20231012,183700,647698568,1081,1081,1081,1081,0
20231012,183600,647698568,1081,1081,1081,1081,0
20231012,183500,647698568,1081,1081,1081,1081,0
20231012,183400,647698568,1081,1081,1081,1081,0
20231012,183300,647698568,1081,1081,1081,1081,0
20231012,183200,647698568,1081,1081,1081,1081,0
20231012,183100,647698568,1081,1081,1081,1081,0
20231012,183000,647698568,1081,1081,1081,1081,0
20231012,182900,647698568,1081,1081,1081,1081,0
20231012,182800,647698568,1081,1081,1081,1081,0
20231012,182700,647698568,1081,1081,1081,1081,0
20231012,182600,647698568,1081,1081,1081,1081,0
20231012,182500,647698568,1081,1081,1081,1081,0
20231012,182400,647698568,1081,1081,1081,1081,0
20231012,182300,647698568,1081,1081,1081,1081,0
20231012,182200,647698568,1081,1081,1081,1081,0
20231012,182100,647698568,1081,1081,1081,1081,0
20231012,182000,647698568,1081,1081,1081,1081,0
20231012,181900,647698568,1081,1081,1081,1081,0
20231012,181800,647698568,1081,1081,1081,1081,0
20231012,181700,647698568,1081,1081,1081,1081,0
20231012,181600,647698568,1081,1081,1081,1081,0
20231012,181500,647698568,1081,1081,1081,1081,0
20231012,181400,647698568,1081,1081,1081,1081,0
20231012,181300,647698568,1081,1081,1081,1081,0
20231012,181200,647698568,1081,1081,1081,1081,0
20231012,181100,647698568,1081,1081,1081,1081,0
20231012,181000,647698568,1081,1081,1081,1081,0
20231012,180900,647698568,1081,1081,1081,1081,0
20231012,180800,647698568,1081,1081,1081,1081,12026
20231012,180700,647698568,1081,1081,1081,1081,0
20231012,180600,647698568,1081,1081,1081,1081,0
20231012,180500,647698568,1081,1081,1081,1081,0
20231012,180400,647698568,1081,1081,1081,1081,0
20231012,180300,647698568,1081,1081,1081,1081,0
20231012,180200,647698568,1081,1081,1081,1081,0
20231012,180100,647698568,1081,1081,1081,1081,0
20231012,180000,647698568,1081,1081,1081,1081,0
20231012,175900,647698568,1081,1081,1081,1081,0
20231012,175800,647698568,1081,1081,1081,1081,0
20231012,175700,647698568,1081,1081,1081,1081,0
20231012,175600,647698568,1081,1081,1081,1081,0
20231012,175500,647698568,1081,1081,1081,1081,0
20231012,175400,647698568,1081,1081,1081,1081,0
20231012,175300,647698568,1081,1081,1081,1081,0
20231012,175200,647698568,1081,1081,1081,1081,0
20231012,175100,647698568,1081,1081,1081,1081,0
20231012,175000,647698568,1081,1081,1081,1081,0
20231012,174900,647698568,1081,1081,1081,1081,0
20231012,174800,647698568,1081,1081,1081,1081,0
20231012,174700,647698568,1081,1081,1081,1081,0
20231012,174600,647698568,1081,1081,1081,1081,0
20231012,174500,647698568,1081,1081,1081,1081,0
20231012,174400,647698568,1081,1081,1081,1081,0
20231012,174300,647698568,1081,1081,1081,1081,0
20231012,174200,647698568,1081,1081,1081,1081,0
20231012,174100,647698568,1081,1081,1081,1081,0
20231012,174000,647698568,1081,1081,1081,1081,0
20231012,173900,647698568,1081,1081,1081,1081,0
20231012,173800,647698568,1081,1081,1081,1081,12026
20231012,173700,647698568,1081,1081,1081,1081,0
20231012,173600,647698568,1081,1081,1081,1081,0
20231012,173500,647698568,1081,1081,1081,1081,0
20231012,173400,647698568,1081,1081,1081,1081,0
20231012,173300,647698568,1081,1081,1081,1081,0
20231012,173200,647698568,1081,1081,1081,1081,0
20231012,173100,647698568,1081,1081,1081,1081,0
20231012,173000,647698568,1081,1081,1081,1081,0
20231012,172900,647698568,1081,1081,1081,1081,0
20231012,172800,647698568,1081,1081,1081,1081,0
20231012,172700,647698568,1081,1081,1081,1081,0
20231012,172600,647698568,1081,1081,1081,1081,0
20231012,172500,647698568,1081,1081,1081,1081,0
20231012,172400,647698568,1081,1081,1081,1081,0
20231012,172300,647698568,1081,1081,1081,1081,0
20231012,172200,647698568,1081,1081,1081,1081,0
20231012,172100,647698568,1081,1081,1081,1081,0
20231012,172000,647698568,1081,1081,1081,1081,0
20231012,171900,647698568,1081,1081,1081,1081,0
20231012,171800,647698568,1081,1081,1081,1081,0
20231012,171700,647698568,1081,1081,1081,1081,0
20231012,171600,647698568,1081,1081,1081,1081,0
20231012,171500,647698568,1081,1081,1081,1081,0
20231012,171400,647698568,1081,1081,1081,1081,0
20231012,171300,647698568,1081,1081,1081,1081,0
20231012,171200,647698568,1081,1081,1081,1081,0
20231012,171100,647698568,1081,1081,1081,1081,0
20231012,171000,647698568,1081,1081,1081,1081,0
20231012,170900,647698568,1081,1081,1081,1081,0
20231012,170800,647698568,1081,1081,1081,1081,12026
20231012,170700,647698568,1081,1081,1081,1081,0
20231012,170600,647698568,1081,1081,1081,1081,0
20231012,170500,647698568,1081,1081,1081,1081,0
20231012,170400,647698568,1081,1081,1081,1081,0
20231012,170300,647698568,1081,1081,1081,1081,0
20231012,170200,647698568,1081,1081,1081,1081,0
20231012,170100,647698568,1081,1081,1081,1081,0
20231012,170000,647698568,1081,1081,1081,1081,0
20231012,165900,647698568,1081,1081,1081,1081,0
20231012,165800,647698568,1081,1081,1081,1081,0
20231012,165700,647698568,1081,1081,1081,1081,0
20231012,165600,647698568,1081,1081,1081,1081,0
20231012,165500,647698568,1081,1081,1081,1081,0
20231012,165400,647698568,1081,1081,1081,1081,0
20231012,165300,647698568,1081,1081,1081,1081,0
20231012,165200,647698568,1081,1081,1081,1081,0
20231012,165100,647698568,1081,1081,1081,1081,0
20231012,165000,647698568,1081,1081,1081,1081,0
20231012,164900,647698568,1081,1081,1081,1081,0
20231012,164800,647698568,1081,1081,1081,1081,0
20231012,164700,647698568,1081,1081,1081,1081,0
20231012,164600,647698568,1081,1081,1081,1081,0
20231012,164500,647698568,1081,1081,1081,1081,0
20231012,164400,647698568,1081,1081,1081,1081,0
20231012,164300,647698568,1081,1081,1081,1081,0
20231012,164200,647698568,1081,1081,1081,1081,0
20231012,164100,647698568,1081,1081,1081,1081,0
20231012,164000,647698568,1081,1081,1081,1081,0
20231012,163900,647698568,1081,1081,1081,1081,0
20231012,163800,647698568,1081,1081,1081,1081,12026
20231012,163700,647698568,1081,1081,1081,1081,0
20231012,163600,647698568,1081,1081,1081,1081,0
20231012,163500,647698568,1081,1081,1081,1081,0
20231012,163400,647698568,1081,1081,1081,1081,0
20231012,163300,647698568,1081,1081,1081,1081,0
20231012,163200,647698568,1081,1081,1081,1081,0
20231012,163100,647698568,1081,1081,1081,1081,0
20231012,163000,647698568,1081,1081,1081,1081,0
20231012,162900,647698568,1081,1081,1081,1081,0
20231012,162800,647698568,1081,1081,1081,1081,0
20231012,162700,647698568,1081,1081,1081,1081,0
20231012,162600,647698568,1081,1081,1081,1081,0
20231012,162500,647698568,1081,1081,1081,1081,0
20231012,162400,647698568,1081,1081,1081,1081,0
20231012,162300,647698568,1081,1081,1081,1081,0
20231012,162200,647698568,1081,1081,1081,1081,0
20231012,162100,647698568,1081,1081,1081,1081,0
20231012,162000,647698568,1081,1081,1081,1081,0
20231012,161900,647698568,1081,1081,1081,1081,0
20231012,161800,647698568,1081,1081,1081,1081,0
20231012,161700,647698568,1081,1081,1081,1081,0
20231012,161600,647698568,1081,1081,1081,1081,0
20231012,161500,647698568,1081,1081,1081,1081,0
20231012,161400,647698568,1081,1081,1081,1081,0
20231012,161300,647698568,1081,1081,1081,1081,0
20231012,161200,647698568,1081,1081,1081,1081,0
20231012,161100,647698568,1081,1081,1081,1081,0
20231012,161000,647698568,1081,1081,1081,1081,0
20231012,160900,647698568,1081,1081,1081,1081,0
20231012,160800,647698568,1081,1081,1081,1081,12026
20231012,160700,647698568,1081,1081,1081,1081,0
20231012,160600,647698568,1081,1081,1081,1081,0
20231012,160500,647698568,1081,1081,1081,1081,0
20231012,160400,647698568,1081,1081,1081,1081,0
20231012,160300,647698568,1081,1081,1081,1081,0
20231012,160200,647698568,1081,1081,1081,1081,0
20231012,160100,647698568,1081,1081,1081,1081,0
20231012,160000,647698568,1081,1081,1081,1081,0
20231012,155900,647698568,1081,1081,1081,1081,0
20231012,155800,647698568,1081,1081,1081,1081,0
20231012,155700,647698568,1081,1081,1081,1081,0
20231012,155600,647698568,1081,1081,1081,1081,0
20231012,155500,647698568,1081,1081,1081,1081,0
20231012,155400,647698568,1081,1081,1081,1081,0
20231012,155300,647698568,1081,1081,1081,1081,0
20231012,155200,647698568,1081,1081,1081,1081,0
20231012,155100,647698568,1081,1081,1081,1081,0
20231012,155000,647698568,1081,1081,1081,1081,0
20231012,154900,647698568,1081,1081,1081,1081,0
20231012,154800,647698568,1081,1081,1081,1081,0
20231012,154700,647698568,1081,1081,1081,1081,0
20231012,154600,647698568,1081,1081,1081,1081,0
20231012,154500,647698568,1081,1081,1081,1081,0
20231012,154400,647698568,1081,1081,1081,1081,0
20231012,154300,647698568,1081,1081,1081,1081,0
20231012,154200,647698568,1081,1081,1081,1081,0
20231012,154100,647698568,1081,1081,1081,1081,0
20231012,154000,647698568,1081,1081,1081,1081,0
20231012,153900,647698568,1081,1081,1081,1081,0
20231012,153800,647698568,1081,1081,1081,1081,12026
20231012,153700,647698568,1081,1081,1081,1081,0
20231012,153600,647698568,1081,1081,1081,1081,0
20231012,153500,647698568,1081,1081,1081,1081,0
20231012,153400,647698568,1081,1081,1081,1081,0
20231012,153300,647698568,1081,1081,1081,1081,0
20231012,153200,647698568,1081,1081,1081,1081,0
20231012,153100,647698568,1081,1081,1081,1081,0
20231012,153000,647698568,1081,1081,1081,1081,12026
20231012,152900,634698462,1077,1077,1077,1077,0
20231012,152800,634698462,1077,1077,1077,1077,0
20231012,152700,634698462,1077,1077,1077,1077,0
20231012,152600,634698462,1077,1077,1077,1077,0
20231012,152500,634698462,1077,1077,1077,1077,0
20231012,152400,634698462,1077,1077,1077,1077,0
20231012,152300,634698462,1077,1077,1077,1077,0
20231012,152200,634698462,1077,1077,1077,1077,0
20231012,152100,634698462,1077,1077,1077,1077,0
20231012,152000,634698462,1077,1077,1077,1077,0
20231012,151900,634698462,1077,1081,1083,1077,16062
20231012,151800,617375735,1081,1078,1081,1077,1396
20231012,151700,615871039,1077,1080,1080,1077,20262
20231012,151600,594036247,1080,1081,1081,1079,8
20231012,151500,594027608,1079,1079,1082,1078,5709
20231012,151400,587870936,1078,1082,1082,1078,4875
20231012,151300,582611602,1079,1080,1083,1078,10340
20231012,151200,571431212,1078,1080,1080,1078,271
20231012,151100,571138893,1080,1080,1080,1080,190
20231012,151000,570933693,1078,1080,1080,1078,1244
20231012,150900,569590763,1080,1080,1080,1079,622
20231012,150800,568919198,1080,1080,1080,1080,948
20231012,150700,567895358,1078,1080,1080,1078,3301
20231012,150600,564331148,1080,1080,1080,1080,1
20231012,150500,564330068,1079,1079,1079,1079,202
20231012,150400,564112110,1079,1080,1080,1078,39
20231012,150300,564070050,1081,1080,1081,1078,5650
20231012,150200,557969438,1081,1080,1081,1078,1928
20231012,150100,555888153,1080,1080,1080,1080,6
20231012,150000,555881673,1080,1080,1080,1080,2
20231012,145900,555879513,1080,1080,1080,1080,485
20231012,145800,555355713,1080,1080,1080,1080,183
20231012,145700,555158073,1080,1079,1080,1079,454
20231012,145600,554667929,1078,1078,1078,1078,194
20231012,145500,554458797,1078,1079,1079,1078,4618
20231012,145400,549478423,1078,1078,1079,1078,523
20231012,145300,548914129,1078,1079,1080,1078,11763
20231012,145200,536223566,1078,1079,1079,1078,511
20231012,145100,535672207,1078,1079,1079,1078,1313
20231012,145000,534255649,1078,1080,1081,1078,24298
20231012,144900,508027916,1078,1079,1079,1078,301
20231012,144800,507703391,1079,1081,1081,1079,1541
20231012,144700,506038790,1081,1078,1081,1078,1340
20231012,144600,504594114,1080,1078,1080,1078,8738
20231012,144500,495162414,1079,1079,1079,1079,5000
20231012,144400,489767414,1078,1078,1078,1078,520
20231012,144300,489206854,1078,1078,1078,1078,3
20231012,144200,489203620,1078,1079,1079,1078,3214
20231012,144100,485735928,1078,1079,1079,1078,566
20231012,144000,485125480,1080,1078,1080,1078,250
20231012,143900,484855896,1078,1079,1079,1078,14
20231012,143800,484840802,1079,1079,1079,1079,0
20231012,143700,484840802,1079,1079,1079,1079,0
20231012,143600,484840802,1079,1080,1080,1078,799
20231012,143500,483978817,1078,1078,1078,1078,229
20231012,143400,483731955,1079,1079,1079,1079,229
20231012,143300,483484864,1078,1078,1078,1078,746
20231012,143200,482680676,1078,1080,1080,1078,199
20231012,143100,482466142,1080,1080,1080,1080,1
20231012,143000,482465062,1078,1078,1078,1078,199
20231012,142900,482250540,1078,1078,1078,1078,2754
20231012,142800,479281728,1078,1080,1080,1078,2688
20231012,142700,476384039,1080,1079,1080,1078,1070
20231012,142600,475229473,1078,1079,1079,1078,140
20231012,142500,475078547,1079,1079,1079,1079,0
20231012,142400,475078547,1079,1079,1079,1079,0
20231012,142300,475078547,1079,1078,1079,1077,1392
20231012,142200,473578989,1078,1078,1078,1078,2305
20231012,142100,471094199,1078,1077,1078,1077,691
20231012,142000,470349551,1077,1077,1077,1077,174
20231012,141900,470162153,1077,1077,1077,1077,198
20231012,141800,469948907,1077,1077,1077,1077,242
20231012,141700,469688273,1077,1079,1079,1077,181
20231012,141600,469493334,1077,1077,1077,1077,0
20231012,141500,469493334,1077,1077,1077,1077,0
20231012,141400,469493334,1077,1078,1078,1077,185
20231012,141300,469294088,1076,1076,1076,1076,187
20231012,141200,469092876,1076,1077,1078,1076,1059
20231012,141100,467951741,1079,1079,1079,1079,248
20231012,141000,467684149,1079,1076,1079,1076,1741
20231012,140900,465806126,1077,1077,1077,1077,616
20231012,140800,465142694,1077,1077,1077,1077,2491
20231012,140700,462459887,1078,1079,1080,1078,172
20231012,140600,462274348,1079,1079,1079,1079,0
20231012,140500,462274348,1079,1079,1079,1079,1172
20231012,140400,461009760,1076,1077,1077,1076,297
20231012,140300,460690142,1076,1076,1077,1076,313
20231012,140200,460353311,1076,1076,1078,1076,395
20231012,140100,459928273,1076,1076,1078,1076,351
20231012,140000,459550585,1076,1076,1079,1076,235
20231012,135900,459297575,1076,1076,1076,1076,1365
20231012,135800,457828835,1075,1078,1078,1075,20201
20231012,135700,436083328,1077,1077,1077,1077,187
20231012,135600,435881929,1077,1078,1078,1077,253
20231012,135500,435609362,1076,1076,1076,1076,3667
20231012,135400,431663670,1076,1077,1077,1076,100
20231012,135300,431556069,1076,1080,1080,1076,325
20231012,135200,431205732,1080,1077,1080,1076,213
20231012,135100,430976451,1077,1078,1078,1077,381
20231012,135000,430566113,1077,1077,1077,1077,1250
20231012,134900,429219863,1077,1077,1077,1077,3353
20231012,134800,425608682,1077,1077,1077,1077,394
20231012,134700,425184344,1077,1078,1079,1077,443
20231012,134600,424706921,1077,1077,1079,1077,474
20231012,134500,424196239,1079,1079,1079,1079,29
20231012,134400,424164948,1077,1078,1078,1077,13
20231012,134300,424150943,1077,1078,1078,1077,288
20231012,134200,423840674,1077,1078,1078,1077,386
20231012,134100,423424951,1077,1078,1078,1077,227
20231012,134000,423180422,1077,1078,1078,1077,805
20231012,133900,422312789,1077,1080,1080,1077,841
20231012,133800,421406174,1077,1077,1077,1077,177
20231012,133700,421215545,1077,1077,1077,1077,691
20231012,133600,420471338,1076,1076,1076,1076,182
20231012,133500,420275506,1076,1076,1077,1076,439
20231012,133400,419803106,1076,1077,1077,1076,305
20231012,133300,419474817,1077,1078,1078,1076,6215
20231012,133200,412778909,1078,1080,1080,1078,357
20231012,133100,412393734,1080,1077,1080,1077,171
20231012,133000,412209564,1077,1077,1077,1077,167
20231012,132900,412029705,1077,1077,1080,1077,9078
20231012,132800,402226599,1077,1080,1080,1077,192
20231012,132700,402019791,1080,1080,1080,1077,388
20231012,132600,401601844,1081,1080,1081,1076,2287
20231012,132500,399132635,1080,1080,1080,1076,1989
20231012,132400,396988082,1080,1079,1080,1077,5266
20231012,132300,391308516,1079,1079,1079,1079,1
20231012,132200,391307437,1076,1078,1078,1076,1514
20231012,132100,389675940,1077,1077,1077,1077,198
20231012,132000,389462694,1077,1077,1077,1077,100
20231012,131900,389354994,1076,1078,1078,1076,15
20231012,131800,389338836,1078,1076,1078,1076,3
20231012,131700,389335604,1076,1077,1077,1076,1534
20231012,131600,387684329,1078,1077,1079,1077,6405
20231012,131500,380773749,1077,1078,1078,1077,768
20231012,131400,379946013,1078,1079,1079,1078,376
20231012,131300,379540415,1077,1077,1077,1077,0
20231012,131200,379540415,1077,1077,1077,1077,373
20231012,131100,379138694,1078,1078,1078,1078,11
20231012,131000,379126836,1078,1078,1078,1078,1
20231012,130900,379125758,1078,1078,1078,1078,0
20231012,130800,379125758,1078,1078,1078,1077,35
20231012,130700,379088047,1077,1077,1077,1077,10
20231012,130600,379077277,1077,1078,1078,1076,3339
20231012,130500,375483332,1077,1077,1077,1077,0
20231012,130400,375483332,1077,1077,1077,1077,0
20231012,130300,375483332,1077,1080,1080,1077,1396
20231012,130200,373976293,1080,1080,1080,1079,5046
20231012,130100,368526658,1080,1076,1080,1076,4235
20231012,130000,363955695,1076,1076,1076,1076,3015
20231012,125900,360711555,1076,1077,1077,1076,243
20231012,125800,360450085,1079,1079,1079,1079,0
20231012,125700,360450085,1079,1079,1079,1079,14
20231012,125600,360434979,1075,1075,1075,1075,0
20231012,125500,360434979,1075,1075,1075,1075,286
20231012,125400,360127529,1075,1078,1079,1075,203
20231012,125300,359909279,1075,1078,1078,1075,273
20231012,125200,359615789,1078,1075,1078,1075,6
20231012,125100,359609336,1075,1079,1079,1075,375
20231012,125000,359206200,1075,1078,1078,1075,491
20231012,124900,358678284,1079,1075,1079,1075,219
20231012,124800,358442855,1076,1075,1079,1075,92
20231012,124700,358343860,1075,1075,1075,1075,1959
20231012,124600,356237935,1075,1075,1075,1075,527
20231012,124500,355671410,1075,1077,1077,1075,5309
20231012,124400,349961931,1077,1077,1077,1076,899
20231012,124300,348993920,1075,1075,1075,1075,0
20231012,124200,348993920,1075,1075,1075,1075,0
20231012,124100,348993920,1075,1075,1075,1075,0
20231012,124000,348993920,1075,1079,1079,1075,50373
20231012,123900,294837835,1077,1077,1079,1077,1685
20231012,123800,293020329,1076,1078,1078,1076,205
20231012,123700,292799707,1078,1078,1078,1078,0
20231012,123600,292799707,1078,1078,1078,1078,0
20231012,123500,292799707,1078,1078,1078,1078,7
20231012,123400,292792161,1078,1078,1078,1076,269
20231012,123300,292502711,1076,1076,1076,1076,223
20231012,123200,292262763,1076,1076,1076,1076,0
20231012,123100,292262763,1076,1076,1076,1076,225
20231012,123000,292020663,1076,1076,1076,1076,11
20231012,122900,292008827,1077,1077,1077,1077,7
20231012,122800,292001288,1076,1077,1077,1076,225
20231012,122700,291759153,1077,1077,1077,1077,271
20231012,122600,291467286,1076,1077,1077,1076,141
20231012,122500,291315566,1076,1076,1076,1076,84
20231012,122400,291225182,1076,1077,1077,1076,318
20231012,122300,290882713,1075,1076,1076,1075,234
20231012,122200,290631158,1076,1075,1076,1075,298
20231012,122100,290310697,1076,1077,1077,1075,407
20231012,122000,289873139,1077,1077,1077,1077,115
20231012,121900,289749284,1076,1076,1076,1076,0
20231012,121800,289749284,1076,1076,1076,1076,29
20231012,121700,289718080,1075,1076,1076,1075,200
20231012,121600,289503079,1076,1076,1076,1076,252
20231012,121500,289231927,1078,1078,1078,1078,2
20231012,121400,289229771,1078,1078,1078,1078,0
20231012,121300,289229771,1078,1078,1078,1078,9
20231012,121200,289220069,1076,1076,1076,1076,862
20231012,121100,288292557,1076,1076,1076,1076,160
20231012,121000,288120397,1077,1077,1077,1075,203
20231012,120900,287902152,1077,1075,1078,1075,408
20231012,120800,287463122,1078,1075,1078,1075,370
20231012,120700,287064870,1076,1075,1076,1075,256
20231012,120600,286789620,1075,1077,1077,1075,7265
20231012,120500,278978772,1076,1076,1076,1076,176
20231012,120400,278789396,1076,1077,1077,1076,318
20231012,120300,278447083,1077,1077,1077,1077,0
20231012,120200,278447083,1077,1077,1077,1077,187
20231012,120100,278245684,1076,1077,1077,1076,225
20231012,120000,278003579,1076,1076,1076,1076,0
20231012,115900,278003579,1076,1076,1076,1076,417
20231012,115800,277554887,1076,1076,1076,1076,84
20231012,115700,277464503,1076,1076,1076,1076,2487
20231012,115600,274788491,1076,1078,1078,1076,620
20231012,115500,274120921,1077,1077,1077,1077,194
20231012,115400,273911983,1077,1077,1077,1077,227
20231012,115300,273667504,1077,1077,1077,1077,181
20231012,115200,273472567,1077,1077,1077,1076,513
20231012,115100,272920268,1079,1077,1079,1077,3630
20231012,115000,269010750,1077,1077,1077,1077,4747
20231012,114900,263898231,1079,1079,1079,1079,100
20231012,114800,263790331,1079,1079,1079,1079,1
20231012,114700,263789252,1078,1077,1078,1077,721
20231012,114600,263012213,1076,1077,1077,1076,274
20231012,114500,262717291,1077,1076,1077,1076,184
20231012,114400,262519304,1077,1077,1077,1077,1800
20231012,114300,260580704,1077,1078,1078,1077,102
20231012,114200,260470848,1078,1077,1078,1077,175
20231012,114100,260282371,1078,1078,1079,1078,350
20231012,114000,259905067,1079,1078,1079,1078,181
20231012,113900,259709933,1078,1077,1078,1077,696
20231012,113800,258960145,1077,1078,1078,1077,1659
20231012,113700,257173396,1077,1077,1077,1077,20
20231012,113600,257151856,1077,1078,1078,1077,20
20231012,113500,257130313,1077,1079,1079,1077,201
20231012,113400,256913817,1078,1078,1078,1078,1892
20231012,113300,254874241,1078,1080,1080,1078,183
20231012,113200,254676961,1078,1078,1078,1078,147
20231012,113100,254518495,1078,1078,1078,1078,225
20231012,113000,254275945,1081,1078,1081,1078,270
20231012,112900,253984585,1078,1079,1079,1078,664
20231012,112800,253268317,1079,1081,1081,1079,334
20231012,112700,252907689,1081,1081,1081,1081,200
20231012,112600,252691489,1081,1081,1081,1081,20
20231012,112500,252669869,1080,1078,1081,1078,311
20231012,112400,252334345,1080,1078,1080,1078,322
20231012,112300,251986969,1080,1078,1080,1078,210
20231012,112200,251760549,1080,1080,1080,1078,277
20231012,112100,251461804,1078,1078,1078,1078,415
20231012,112000,251014434,1078,1078,1078,1078,0
20231012,111900,251014434,1078,1081,1081,1078,199
20231012,111800,250799909,1078,1080,1080,1078,811
20231012,111700,249924407,1078,1080,1080,1078,707
20231012,111600,249161744,1078,1078,1080,1078,596
20231012,111500,248518812,1078,1078,1078,1078,0
20231012,111400,248518812,1078,1079,1079,1078,189
20231012,111300,248315066,1078,1079,1079,1078,199
20231012,111200,248100540,1078,1078,1079,1078,373
20231012,111100,247698437,1080,1079,1080,1078,243
20231012,111000,247436403,1078,1079,1079,1078,178
20231012,110900,247244513,1078,1078,1078,1078,185
20231012,110800,247045083,1078,1078,1078,1078,0
20231012,110700,247045083,1078,1078,1078,1078,116
20231012,110600,246920035,1077,1081,1081,1077,5745
20231012,110500,240725055,1081,1079,1081,1077,1708
20231012,110400,238882458,1080,1077,1080,1077,320
20231012,110300,238537353,1080,1080,1080,1080,30
20231012,110200,238504953,1080,1080,1080,1080,64
20231012,110100,238435833,1080,1080,1080,1077,945
20231012,110000,237416325,1078,1078,1080,1078,28
20231012,105900,237386137,1081,1081,1081,1081,0
20231012,105800,237386137,1081,1082,1082,1076,3504
20231012,105700,233603619,1082,1082,1082,1076,266
20231012,105600,233316952,1081,1081,1082,1076,219
20231012,105500,233081059,1082,1082,1082,1076,1711
20231012,105400,231238286,1077,1077,1077,1077,938
20231012,105300,230228060,1082,1082,1082,1076,958
20231012,105200,229196453,1077,1077,1082,1077,998
20231012,105100,228121490,1081,1077,1082,1076,7013
20231012,105000,220567685,1081,1079,1081,1076,5281
20231012,104900,214871159,1078,1077,1079,1077,1171
20231012,104800,213609989,1076,1078,1078,1076,3543
20231012,104700,209793621,1078,1078,1078,1078,0
20231012,104600,209793621,1078,1076,1078,1075,1350
20231012,104500,208341142,1075,1077,1077,1075,1287
20231012,104400,206955441,1076,1076,1076,1076,177
20231012,104300,206764989,1076,1076,1076,1076,1364
20231012,104200,205297325,1076,1076,1076,1076,12
20231012,104100,205284413,1075,1076,1076,1075,667
20231012,104000,204567368,1076,1077,1077,1076,2
20231012,103900,204565215,1075,1075,1075,1075,0
20231012,103800,204565215,1075,1075,1076,1075,8781
20231012,103700,195119040,1075,1077,1077,1075,4064
20231012,103600,190745445,1080,1080,1080,1079,65
20231012,103500,190675275,1079,1079,1079,1079,1
20231012,103400,190674196,1079,1080,1080,1079,10
20231012,103300,190663397,1079,1078,1079,1078,170
20231012,103200,190480107,1080,1080,1080,1080,53
20231012,103100,190422867,1080,1080,1080,1080,3
20231012,103000,190419627,1080,1080,1080,1080,0
20231012,102900,190419627,1080,1078,1080,1076,852
20231012,102800,189502313,1079,1081,1082,1079,13000
20231012,102700,175457789,1081,1082,1082,1081,80
20231012,102600,175371284,1082,1080,1082,1080,2569
20231012,102500,172595952,1080,1079,1080,1079,825
20231012,102400,171705776,1079,1079,1079,1079,21
20231012,102300,171683117,1077,1077,1079,1077,183
20231012,102200,171485868,1078,1077,1078,1077,149
20231012,102100,171325295,1077,1078,1078,1077,136
20231012,102000,171178743,1078,1078,1078,1078,441
20231012,101900,170703345,1078,1078,1078,1078,392
20231012,101800,170280769,1078,1077,1078,1076,533
20231012,101700,169706394,1076,1078,1078,1076,11
20231012,101600,169694538,1078,1076,1078,1076,1334
20231012,101500,168257875,1076,1076,1076,1076,185
20231012,101400,168058815,1076,1076,1076,1076,2062
20231012,101300,165840103,1074,1074,1075,1074,1605
20231012,101200,164114923,1074,1075,1075,1074,231
20231012,101100,163866828,1074,1075,1075,1074,2747
20231012,101000,160916249,1075,1074,1075,1074,921
20231012,100900,159927084,1074,1073,1074,1073,1845
20231012,100800,157947397,1073,1074,1074,1073,1054
20231012,100700,156815569,1074,1074,1074,1074,256
20231012,100600,156540625,1074,1075,1076,1073,8093
20231012,100500,147855442,1076,1076,1076,1074,1652
20231012,100400,146079959,1076,1075,1076,1075,358
20231012,100300,145695105,1076,1076,1076,1075,1213
20231012,100200,144391115,1076,1075,1076,1075,4
20231012,100100,144386813,1075,1074,1076,1071,12146
20231012,100000,131359449,1074,1074,1076,1074,4934
20231012,095900,126060329,1074,1076,1076,1074,207
20231012,095800,125837983,1076,1074,1076,1074,2562
20231012,095700,123086389,1076,1075,1076,1074,4506
20231012,095600,118241713,1073,1075,1075,1073,2242
20231012,095500,115834921,1075,1076,1076,1075,6
20231012,095400,115828470,1076,1075,1076,1073,4076
20231012,095300,111449870,1075,1076,1076,1075,1207
20231012,095200,110151148,1077,1079,1079,1077,39
20231012,095100,110109121,1079,1077,1079,1077,41
20231012,095000,110064960,1079,1077,1079,1077,1555
20231012,094900,108388687,1077,1077,1077,1077,2039
20231012,094800,106192684,1077,1077,1077,1077,861
20231012,094700,105265387,1077,1077,1077,1076,452
20231012,094600,104778633,1077,1077,1077,1077,123
20231012,094500,104646162,1077,1077,1077,1077,61
20231012,094400,104580465,1075,1078,1078,1075,2504
20231012,094300,101888612,1078,1075,1078,1075,2510
20231012,094200,99190354,1073,1078,1078,1073,925
20231012,094100,98195985,1078,1078,1078,1073,4383
20231012,094000,93483423,1078,1078,1078,1077,883
20231012,093900,92532137,1078,1078,1078,1078,120
20231012,093800,92402777,1079,1079,1079,1077,1956
20231012,093700,90296141,1079,1079,1079,1079,123
20231012,093600,90163424,1079,1079,1079,1078,1589
20231012,093500,88450271,1079,1080,1080,1079,200
20231012,093400,88234321,1080,1080,1080,1079,342
20231012,093300,87864981,1080,1079,1080,1079,153
20231012,093200,87699871,1079,1079,1079,1079,377
20231012,093100,87293088,1079,1079,1079,1079,1
20231012,093000,87292009,1079,1078,1079,1077,640
20231012,092900,86602242,1078,1075,1078,1075,796
20231012,092800,85745115,1075,1078,1078,1075,4691
20231012,092700,80693285,1080,1080,1080,1079,35
20231012,092600,80655495,1080,1081,1081,1078,10599
20231012,092500,69216566,1081,1082,1082,1081,89
20231012,092400,69120338,1082,1082,1082,1082,205
20231012,092300,68898528,1082,1082,1082,1081,425
20231012,092200,68438957,1082,1083,1083,1082,1169
20231012,092100,67172942,1082,1083,1083,1082,5719
20231012,092000,60984483,1083,1083,1083,1083,486
20231012,091900,60458145,1084,1083,1084,1083,305
20231012,091800,60127779,1083,1084,1084,1083,882
20231012,091700,59172207,1084,1083,1084,1082,547
20231012,091600,58580003,1083,1081,1083,1081,562
20231012,091500,57972117,1082,1081,1082,1081,1411
20231012,091400,56445872,1081,1080,1081,1080,4141
20231012,091300,51973586,1079,1080,1080,1079,1981
20231012,091200,49835840,1079,1079,1079,1078,491
20231012,091100,49306052,1079,1080,1080,1079,361
20231012,091000,48916322,1080,1082,1082,1080,9598
20231012,090900,38543300,1083,1083,1083,1082,2577
20231012,090800,35752410,1083,1084,1084,1083,2694
20231012,090700,32834007,1087,1083,1089,1083,3914
20231012,090600,28582970,1084,1081,1085,1081,2546
20231012,090500,25825916,1082,1079,1083,1079,9577
20231012,090400,15468603,1079,1072,1079,1072,1165
20231012,090300,14212589,1077,1072,1077,1072,22
20231012,090200,14188995,1078,1074,1078,1072,1043
20231012,090100,13068217,1074,1074,1074,1074,28
20231012,090000,13038145,1074,1069,1074,1069,12196