stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,205900,1064801668,1005,1005,1005,1005,31186
20231020,205800,1064801668,1005,1005,1005,1005,0
20231020,205700,1064801668,1005,1005,1005,1005,0
20231020,205600,1064801668,1005,1005,1005,1005,0
20231020,205500,1064801668,1005,1005,1005,1005,0
20231020,205400,1064801668,1005,1005,1005,1005,0
20231020,205300,1064801668,1005,1005,1005,1005,0
20231020,205200,1064801668,1005,1005,1005,1005,0
20231020,205100,1064801668,1005,1005,1005,1005,0
20231020,205000,1064801668,1005,1005,1005,1005,0
20231020,204900,1064801668,1005,1005,1005,1005,0
20231020,204800,1064801668,1005,1005,1005,1005,0
20231020,204700,1064801668,1005,1005,1005,1005,0
20231020,204600,1064801668,1005,1005,1005,1005,0
20231020,204500,1064801668,1005,1005,1005,1005,0
20231020,204400,1064801668,1005,1005,1005,1005,0
20231020,204300,1064801668,1005,1005,1005,1005,0
20231020,204200,1064801668,1005,1005,1005,1005,0
20231020,204100,1064801668,1005,1005,1005,1005,0
20231020,204000,1064801668,1005,1005,1005,1005,0
20231020,203900,1064801668,1005,1005,1005,1005,0
20231020,203800,1064801668,1005,1005,1005,1005,0
20231020,203700,1064801668,1005,1005,1005,1005,0
20231020,203600,1064801668,1005,1005,1005,1005,0
20231020,203500,1064801668,1005,1005,1005,1005,0
20231020,203400,1064801668,1005,1005,1005,1005,0
20231020,203300,1064801668,1005,1005,1005,1005,0
20231020,203200,1064801668,1005,1005,1005,1005,0
20231020,203100,1064801668,1005,1005,1005,1005,0
20231020,203000,1064801668,1005,1005,1005,1005,0
20231020,202900,1064801668,1005,1005,1005,1005,31186
20231020,202800,1064801668,1005,1005,1005,1005,0
20231020,202700,1064801668,1005,1005,1005,1005,0
20231020,202600,1064801668,1005,1005,1005,1005,0
20231020,202500,1064801668,1005,1005,1005,1005,0
20231020,202400,1064801668,1005,1005,1005,1005,0
20231020,202300,1064801668,1005,1005,1005,1005,0
20231020,202200,1064801668,1005,1005,1005,1005,0
20231020,202100,1064801668,1005,1005,1005,1005,0
20231020,202000,1064801668,1005,1005,1005,1005,0
20231020,201900,1064801668,1005,1005,1005,1005,0
20231020,201800,1064801668,1005,1005,1005,1005,0
20231020,201700,1064801668,1005,1005,1005,1005,0
20231020,201600,1064801668,1005,1005,1005,1005,0
20231020,201500,1064801668,1005,1005,1005,1005,0
20231020,201400,1064801668,1005,1005,1005,1005,0
20231020,201300,1064801668,1005,1005,1005,1005,0
20231020,201200,1064801668,1005,1005,1005,1005,0
20231020,201100,1064801668,1005,1005,1005,1005,0
20231020,201000,1064801668,1005,1005,1005,1005,0
20231020,200900,1064801668,1005,1005,1005,1005,0
20231020,200800,1064801668,1005,1005,1005,1005,0
20231020,200700,1064801668,1005,1005,1005,1005,0
20231020,200600,1064801668,1005,1005,1005,1005,0
20231020,200500,1064801668,1005,1005,1005,1005,0
20231020,200400,1064801668,1005,1005,1005,1005,0
20231020,200300,1064801668,1005,1005,1005,1005,0
20231020,200200,1064801668,1005,1005,1005,1005,0
20231020,200100,1064801668,1005,1005,1005,1005,0
20231020,200000,1064801668,1005,1005,1005,1005,0
20231020,195900,1064801668,1005,1005,1005,1005,31186
20231020,195800,1064801668,1005,1005,1005,1005,0
20231020,195700,1064801668,1005,1005,1005,1005,0
20231020,195600,1064801668,1005,1005,1005,1005,0
20231020,195500,1064801668,1005,1005,1005,1005,0
20231020,195400,1064801668,1005,1005,1005,1005,0
20231020,195300,1064801668,1005,1005,1005,1005,0
20231020,195200,1064801668,1005,1005,1005,1005,0
20231020,195100,1064801668,1005,1005,1005,1005,0
20231020,195000,1064801668,1005,1005,1005,1005,0
20231020,194900,1064801668,1005,1005,1005,1005,0
20231020,194800,1064801668,1005,1005,1005,1005,0
20231020,194700,1064801668,1005,1005,1005,1005,0
20231020,194600,1064801668,1005,1005,1005,1005,0
20231020,194500,1064801668,1005,1005,1005,1005,0
20231020,194400,1064801668,1005,1005,1005,1005,0
20231020,194300,1064801668,1005,1005,1005,1005,0
20231020,194200,1064801668,1005,1005,1005,1005,0
20231020,194100,1064801668,1005,1005,1005,1005,0
20231020,194000,1064801668,1005,1005,1005,1005,0
20231020,193900,1064801668,1005,1005,1005,1005,0
20231020,193800,1064801668,1005,1005,1005,1005,0
20231020,193700,1064801668,1005,1005,1005,1005,0
20231020,193600,1064801668,1005,1005,1005,1005,0
20231020,193500,1064801668,1005,1005,1005,1005,0
20231020,193400,1064801668,1005,1005,1005,1005,0
20231020,193300,1064801668,1005,1005,1005,1005,0
20231020,193200,1064801668,1005,1005,1005,1005,0
20231020,193100,1064801668,1005,1005,1005,1005,0
20231020,193000,1064801668,1005,1005,1005,1005,0
20231020,192900,1064801668,1005,1005,1005,1005,31186
20231020,192800,1064801668,1005,1005,1005,1005,0
20231020,192700,1064801668,1005,1005,1005,1005,0
20231020,192600,1064801668,1005,1005,1005,1005,0
20231020,192500,1064801668,1005,1005,1005,1005,0
20231020,192400,1064801668,1005,1005,1005,1005,0
20231020,192300,1064801668,1005,1005,1005,1005,0
20231020,192200,1064801668,1005,1005,1005,1005,0
20231020,192100,1064801668,1005,1005,1005,1005,0
20231020,192000,1064801668,1005,1005,1005,1005,0
20231020,191900,1064801668,1005,1005,1005,1005,0
20231020,191800,1064801668,1005,1005,1005,1005,0
20231020,191700,1064801668,1005,1005,1005,1005,0
20231020,191600,1064801668,1005,1005,1005,1005,0
20231020,191500,1064801668,1005,1005,1005,1005,0
20231020,191400,1064801668,1005,1005,1005,1005,0
20231020,191300,1064801668,1005,1005,1005,1005,0
20231020,191200,1064801668,1005,1005,1005,1005,0
20231020,191100,1064801668,1005,1005,1005,1005,0
20231020,191000,1064801668,1005,1005,1005,1005,0
20231020,190900,1064801668,1005,1005,1005,1005,0
20231020,190800,1064801668,1005,1005,1005,1005,0
20231020,190700,1064801668,1005,1005,1005,1005,0
20231020,190600,1064801668,1005,1005,1005,1005,0
20231020,190500,1064801668,1005,1005,1005,1005,0
20231020,190400,1064801668,1005,1005,1005,1005,0
20231020,190300,1064801668,1005,1005,1005,1005,0
20231020,190200,1064801668,1005,1005,1005,1005,0
20231020,190100,1064801668,1005,1005,1005,1005,0
20231020,190000,1064801668,1005,1005,1005,1005,0
20231020,185900,1064801668,1005,1005,1005,1005,31186
20231020,185800,1064801668,1005,1005,1005,1005,0
20231020,185700,1064801668,1005,1005,1005,1005,0
20231020,185600,1064801668,1005,1005,1005,1005,0
20231020,185500,1064801668,1005,1005,1005,1005,0
20231020,185400,1064801668,1005,1005,1005,1005,0
20231020,185300,1064801668,1005,1005,1005,1005,0
20231020,185200,1064801668,1005,1005,1005,1005,0
20231020,185100,1064801668,1005,1005,1005,1005,0
20231020,185000,1064801668,1005,1005,1005,1005,0
20231020,184900,1064801668,1005,1005,1005,1005,0
20231020,184800,1064801668,1005,1005,1005,1005,0
20231020,184700,1064801668,1005,1005,1005,1005,0
20231020,184600,1064801668,1005,1005,1005,1005,0
20231020,184500,1064801668,1005,1005,1005,1005,0
20231020,184400,1064801668,1005,1005,1005,1005,0
20231020,184300,1064801668,1005,1005,1005,1005,0
20231020,184200,1064801668,1005,1005,1005,1005,0
20231020,184100,1064801668,1005,1005,1005,1005,0
20231020,184000,1064801668,1005,1005,1005,1005,0
20231020,183900,1064801668,1005,1005,1005,1005,0
20231020,183800,1064801668,1005,1005,1005,1005,0
20231020,183700,1064801668,1005,1005,1005,1005,0
20231020,183600,1064801668,1005,1005,1005,1005,0
20231020,183500,1064801668,1005,1005,1005,1005,0
20231020,183400,1064801668,1005,1005,1005,1005,0
20231020,183300,1064801668,1005,1005,1005,1005,0
20231020,183200,1064801668,1005,1005,1005,1005,0
20231020,183100,1064801668,1005,1005,1005,1005,0
20231020,183000,1064801668,1005,1005,1005,1005,0
20231020,182900,1064801668,1005,1005,1005,1005,31186
20231020,182800,1064801668,1005,1005,1005,1005,0
20231020,182700,1064801668,1005,1005,1005,1005,0
20231020,182600,1064801668,1005,1005,1005,1005,0
20231020,182500,1064801668,1005,1005,1005,1005,0
20231020,182400,1064801668,1005,1005,1005,1005,0
20231020,182300,1064801668,1005,1005,1005,1005,0
20231020,182200,1064801668,1005,1005,1005,1005,0
20231020,182100,1064801668,1005,1005,1005,1005,0
20231020,182000,1064801668,1005,1005,1005,1005,0
20231020,181900,1064801668,1005,1005,1005,1005,0
20231020,181800,1064801668,1005,1005,1005,1005,0
20231020,181700,1064801668,1005,1005,1005,1005,0
20231020,181600,1064801668,1005,1005,1005,1005,0
20231020,181500,1064801668,1005,1005,1005,1005,0
20231020,181400,1064801668,1005,1005,1005,1005,0
20231020,181300,1064801668,1005,1005,1005,1005,0
20231020,181200,1064801668,1005,1005,1005,1005,0
20231020,181100,1064801668,1005,1005,1005,1005,0
20231020,181000,1064801668,1005,1005,1005,1005,0
20231020,180900,1064801668,1005,1005,1005,1005,0
20231020,180800,1064801668,1005,1005,1005,1005,0
20231020,180700,1064801668,1005,1005,1005,1005,0
20231020,180600,1064801668,1005,1005,1005,1005,0
20231020,180500,1064801668,1005,1005,1005,1005,0
20231020,180400,1064801668,1005,1005,1005,1005,0
20231020,180300,1064801668,1005,1005,1005,1005,0
20231020,180200,1064801668,1005,1005,1005,1005,0
20231020,180100,1064801668,1005,1005,1005,1005,0
20231020,180000,1064801668,1005,1005,1005,1005,0
20231020,175900,1064801668,1005,1005,1005,1005,31186
20231020,175800,1064801668,1005,1005,1005,1005,0
20231020,175700,1064801668,1005,1005,1005,1005,0
20231020,175600,1064801668,1005,1005,1005,1005,0
20231020,175500,1064801668,1005,1005,1005,1005,0
20231020,175400,1064801668,1005,1005,1005,1005,0
20231020,175300,1064801668,1005,1005,1005,1005,0
20231020,175200,1064801668,1005,1005,1005,1005,0
20231020,175100,1064801668,1005,1005,1005,1005,0
20231020,175000,1064801668,1005,1005,1005,1005,0
20231020,174900,1064801668,1005,1005,1005,1005,0
20231020,174800,1064801668,1005,1005,1005,1005,0
20231020,174700,1064801668,1005,1005,1005,1005,0
20231020,174600,1064801668,1005,1005,1005,1005,0
20231020,174500,1064801668,1005,1005,1005,1005,0
20231020,174400,1064801668,1005,1005,1005,1005,0
20231020,174300,1064801668,1005,1005,1005,1005,0
20231020,174200,1064801668,1005,1005,1005,1005,0
20231020,174100,1064801668,1005,1005,1005,1005,0
20231020,174000,1064801668,1005,1005,1005,1005,0
20231020,173900,1064801668,1005,1005,1005,1005,0
20231020,173800,1064801668,1005,1005,1005,1005,0
20231020,173700,1064801668,1005,1005,1005,1005,0
20231020,173600,1064801668,1005,1005,1005,1005,0
20231020,173500,1064801668,1005,1005,1005,1005,0
20231020,173400,1064801668,1005,1005,1005,1005,0
20231020,173300,1064801668,1005,1005,1005,1005,0
20231020,173200,1064801668,1005,1005,1005,1005,0
20231020,173100,1064801668,1005,1005,1005,1005,0
20231020,173000,1064801668,1005,1005,1005,1005,0
20231020,172900,1064801668,1005,1005,1005,1005,31186
20231020,172800,1064801668,1005,1005,1005,1005,0
20231020,172700,1064801668,1005,1005,1005,1005,0
20231020,172600,1064801668,1005,1005,1005,1005,0
20231020,172500,1064801668,1005,1005,1005,1005,0
20231020,172400,1064801668,1005,1005,1005,1005,0
20231020,172300,1064801668,1005,1005,1005,1005,0
20231020,172200,1064801668,1005,1005,1005,1005,0
20231020,172100,1064801668,1005,1005,1005,1005,0
20231020,172000,1064801668,1005,1005,1005,1005,0
20231020,171900,1064801668,1005,1005,1005,1005,0
20231020,171800,1064801668,1005,1005,1005,1005,0
20231020,171700,1064801668,1005,1005,1005,1005,0
20231020,171600,1064801668,1005,1005,1005,1005,0
20231020,171500,1064801668,1005,1005,1005,1005,0
20231020,171400,1064801668,1005,1005,1005,1005,0
20231020,171300,1064801668,1005,1005,1005,1005,0
20231020,171200,1064801668,1005,1005,1005,1005,0
20231020,171100,1064801668,1005,1005,1005,1005,0
20231020,171000,1064801668,1005,1005,1005,1005,0
20231020,170900,1064801668,1005,1005,1005,1005,0
20231020,170800,1064801668,1005,1005,1005,1005,0
20231020,170700,1064801668,1005,1005,1005,1005,0
20231020,170600,1064801668,1005,1005,1005,1005,0
20231020,170500,1064801668,1005,1005,1005,1005,0
20231020,170400,1064801668,1005,1005,1005,1005,0
20231020,170300,1064801668,1005,1005,1005,1005,0
20231020,170200,1064801668,1005,1005,1005,1005,0
20231020,170100,1064801668,1005,1005,1005,1005,0
20231020,170000,1064801668,1005,1005,1005,1005,0
20231020,165900,1064801668,1005,1005,1005,1005,31186
20231020,165800,1064801668,1005,1005,1005,1005,0
20231020,165700,1064801668,1005,1005,1005,1005,0
20231020,165600,1064801668,1005,1005,1005,1005,0
20231020,165500,1064801668,1005,1005,1005,1005,0
20231020,165400,1064801668,1005,1005,1005,1005,0
20231020,165300,1064801668,1005,1005,1005,1005,0
20231020,165200,1064801668,1005,1005,1005,1005,0
20231020,165100,1064801668,1005,1005,1005,1005,0
20231020,165000,1064801668,1005,1005,1005,1005,0
20231020,164900,1064801668,1005,1005,1005,1005,0
20231020,164800,1064801668,1005,1005,1005,1005,0
20231020,164700,1064801668,1005,1005,1005,1005,0
20231020,164600,1064801668,1005,1005,1005,1005,0
20231020,164500,1064801668,1005,1005,1005,1005,0
20231020,164400,1064801668,1005,1005,1005,1005,0
20231020,164300,1064801668,1005,1005,1005,1005,0
20231020,164200,1064801668,1005,1005,1005,1005,0
20231020,164100,1064801668,1005,1005,1005,1005,0
20231020,164000,1064801668,1005,1005,1005,1005,0
20231020,163900,1064801668,1005,1005,1005,1005,0
20231020,163800,1064801668,1005,1005,1005,1005,0
20231020,163700,1064801668,1005,1005,1005,1005,0
20231020,163600,1064801668,1005,1005,1005,1005,0
20231020,163500,1064801668,1005,1005,1005,1005,0
20231020,163400,1064801668,1005,1005,1005,1005,0
20231020,163300,1064801668,1005,1005,1005,1005,0
20231020,163200,1064801668,1005,1005,1005,1005,0
20231020,163100,1064801668,1005,1005,1005,1005,0
20231020,163000,1064801668,1005,1005,1005,1005,0
20231020,162900,1064801668,1005,1005,1005,1005,31186
20231020,162800,1064801668,1005,1005,1005,1005,0
20231020,162700,1064801668,1005,1005,1005,1005,0
20231020,162600,1064801668,1005,1005,1005,1005,0
20231020,162500,1064801668,1005,1005,1005,1005,0
20231020,162400,1064801668,1005,1005,1005,1005,0
20231020,162300,1064801668,1005,1005,1005,1005,0
20231020,162200,1064801668,1005,1005,1005,1005,0
20231020,162100,1064801668,1005,1005,1005,1005,0
20231020,162000,1064801668,1005,1005,1005,1005,0
20231020,161900,1064801668,1005,1005,1005,1005,0
20231020,161800,1064801668,1005,1005,1005,1005,0
20231020,161700,1064801668,1005,1005,1005,1005,0
20231020,161600,1064801668,1005,1005,1005,1005,0
20231020,161500,1064801668,1005,1005,1005,1005,0
20231020,161400,1064801668,1005,1005,1005,1005,0
20231020,161300,1064801668,1005,1005,1005,1005,0
20231020,161200,1064801668,1005,1005,1005,1005,0
20231020,161100,1064801668,1005,1005,1005,1005,0
20231020,161000,1064801668,1005,1005,1005,1005,0
20231020,160900,1064801668,1005,1005,1005,1005,0
20231020,160800,1064801668,1005,1005,1005,1005,0
20231020,160700,1064801668,1005,1005,1005,1005,0
20231020,160600,1064801668,1005,1005,1005,1005,0
20231020,160500,1064801668,1005,1005,1005,1005,0
20231020,160400,1064801668,1005,1005,1005,1005,0
20231020,160300,1064801668,1005,1005,1005,1005,0
20231020,160200,1064801668,1005,1005,1005,1005,0
20231020,160100,1064801668,1005,1005,1005,1005,0
20231020,160000,1064801668,1005,1005,1005,1005,0
20231020,155900,1064801668,1005,1005,1005,1005,31186
20231020,155800,1064801668,1005,1005,1005,1005,0
20231020,155700,1064801668,1005,1005,1005,1005,0
20231020,155600,1064801668,1005,1005,1005,1005,0
20231020,155500,1064801668,1005,1005,1005,1005,0
20231020,155400,1064801668,1005,1005,1005,1005,0
20231020,155300,1064801668,1005,1005,1005,1005,0
20231020,155200,1064801668,1005,1005,1005,1005,0
20231020,155100,1064801668,1005,1005,1005,1005,0
20231020,155000,1064801668,1005,1005,1005,1005,0
20231020,154900,1064801668,1005,1005,1005,1005,0
20231020,154800,1064801668,1005,1005,1005,1005,0
20231020,154700,1064801668,1005,1005,1005,1005,0
20231020,154600,1064801668,1005,1005,1005,1005,0
20231020,154500,1064801668,1005,1005,1005,1005,0
20231020,154400,1064801668,1005,1005,1005,1005,0
20231020,154300,1064801668,1005,1005,1005,1005,0
20231020,154200,1064801668,1005,1005,1005,1005,0
20231020,154100,1064801668,1005,1005,1005,1005,0
20231020,154000,1064801668,1005,1005,1005,1005,0
20231020,153900,1064801668,1005,1005,1005,1005,0
20231020,153800,1064801668,1005,1005,1005,1005,0
20231020,153700,1064801668,1005,1005,1005,1005,0
20231020,153600,1064801668,1005,1005,1005,1005,0
20231020,153500,1064801668,1005,1005,1005,1005,0
20231020,153400,1064801668,1005,1005,1005,1005,0
20231020,153300,1064801668,1005,1005,1005,1005,0
20231020,153200,1064801668,1005,1005,1005,1005,0
20231020,153100,1064801668,1005,1005,1005,1005,0
20231020,153000,1064801668,1005,1005,1005,1005,31186
20231020,152900,1033459738,1009,1009,1009,1009,0
20231020,152800,1033459738,1009,1009,1009,1009,0
20231020,152700,1033459738,1009,1009,1009,1009,0
20231020,152600,1033459738,1009,1009,1009,1009,0
20231020,152500,1033459738,1009,1009,1009,1009,0
20231020,152400,1033459738,1009,1009,1009,1009,0
20231020,152300,1033459738,1009,1009,1009,1009,0
20231020,152200,1033459738,1009,1009,1009,1009,0
20231020,152100,1033459738,1009,1009,1009,1009,0
20231020,152000,1033459738,1009,1009,1009,1009,0
20231020,151900,1033459738,1009,1009,1009,1005,8757
20231020,151800,1024640459,1009,1010,1010,1007,102
20231020,151700,1024537533,1010,1008,1010,1008,141
20231020,151600,1024395191,1008,1007,1008,1006,4954
20231020,151500,1019407232,1007,1007,1007,1007,251
20231020,151400,1019154475,1006,1007,1007,1006,983
20231020,151300,1018165021,1007,1008,1008,1007,2571
20231020,151200,1015573553,1007,1007,1007,1006,1860
20231020,151100,1013701941,1006,1007,1007,1006,6
20231020,151000,1013695900,1006,1007,1007,1006,159
20231020,150900,1013535807,1006,1007,1007,1006,588
20231020,150800,1012944018,1006,1008,1008,1006,3413
20231020,150700,1009510335,1008,1008,1008,1008,1102
20231020,150600,1008399519,1008,1008,1009,1007,819
20231020,150500,1007573789,1007,1006,1010,1006,3993
20231020,150400,1003555139,1005,1007,1007,1005,6
20231020,150300,1003549107,1005,1008,1008,1005,4033
20231020,150200,999495824,1008,1005,1008,1005,4134
20231020,150100,995338320,1005,1006,1006,1005,3231
20231020,150000,992088158,1006,1006,1007,1006,4877
20231020,145900,987181895,1007,1008,1008,1006,12866
20231020,145800,974228115,1008,1008,1008,1008,1
20231020,145700,974227107,1010,1010,1010,1010,55
20231020,145600,974171557,1008,1011,1011,1008,4311
20231020,145500,969826035,1008,1008,1008,1008,34
20231020,145400,969791763,1008,1012,1012,1008,5771
20231020,145300,963970287,1012,1012,1012,1012,2
20231020,145200,963968263,1012,1012,1012,1012,205
20231020,145100,963760803,1012,1012,1012,1012,139
20231020,145000,963620135,1012,1012,1012,1012,236
20231020,144900,963381303,1010,1010,1010,1010,2282
20231020,144800,961076483,1010,1010,1011,1010,578
20231020,144700,960492203,1010,1013,1013,1010,11708
20231020,144600,948659082,1013,1013,1013,1013,4
20231020,144500,948655030,1012,1012,1012,1012,1
20231020,144400,948654018,1012,1012,1012,1012,0
20231020,144300,948654018,1012,1012,1012,1012,0
20231020,144200,948654018,1012,1012,1012,1012,0
20231020,144100,948654018,1012,1013,1013,1012,2481
20231020,144000,946143233,1013,1014,1014,1013,2423
20231020,143900,943688719,1014,1014,1015,1013,1620
20231020,143800,942046174,1014,1015,1015,1014,9
20231020,143700,942037040,1015,1015,1015,1015,1
20231020,143600,942036025,1014,1015,1016,1014,415
20231020,143500,941614803,1016,1016,1017,1016,272
20231020,143400,941338450,1016,1016,1016,1015,366
20231020,143300,940966629,1016,1015,1017,1015,1080
20231020,143200,939870226,1015,1016,1016,1015,4088
20231020,143100,935717596,1017,1017,1017,1017,131
20231020,143000,935584369,1016,1017,1017,1016,93
20231020,142900,935489791,1016,1016,1016,1016,814
20231020,142800,934662767,1016,1017,1017,1016,642
20231020,142700,934010484,1015,1016,1018,1015,2135
20231020,142600,931841452,1018,1018,1018,1018,406
20231020,142500,931428144,1018,1016,1018,1016,2001
20231020,142400,929392394,1016,1016,1016,1015,149
20231020,142300,929241156,1015,1015,1015,1015,135
20231020,142200,929104131,1015,1015,1015,1015,9
20231020,142100,929094996,1015,1015,1015,1015,376
20231020,142000,928713356,1012,1012,1012,1012,0
20231020,141900,928713356,1012,1012,1012,1012,0
20231020,141800,928713356,1012,1012,1012,1012,0
20231020,141700,928713356,1012,1015,1015,1012,737
20231020,141600,927967104,1012,1012,1012,1012,1213
20231020,141500,926739548,1012,1012,1012,1008,39812
20231020,141400,886514934,1013,1012,1014,1012,700
20231020,141300,885806028,1012,1012,1012,1012,0
20231020,141200,885806028,1012,1014,1014,1012,1369
20231020,141100,884419172,1014,1014,1014,1014,1
20231020,141000,884418158,1015,1015,1015,1015,1
20231020,140900,884417143,1014,1015,1015,1014,514
20231020,140800,883895716,1015,1015,1015,1015,5
20231020,140700,883890641,1016,1016,1016,1016,0
20231020,140600,883890641,1016,1015,1016,1015,12
20231020,140500,883878453,1015,1016,1016,1015,7
20231020,140400,883871346,1016,1017,1017,1016,1715
20231020,140300,882128397,1016,1017,1018,1016,946
20231020,140200,881166353,1017,1017,1017,1017,41
20231020,140100,881124656,1017,1017,1017,1016,439
20231020,140000,880678568,1017,1017,1017,1017,105
20231020,135900,880571783,1016,1017,1017,1016,903
20231020,135800,879653928,1018,1018,1018,1018,20
20231020,135700,879633568,1019,1019,1019,1019,17
20231020,135600,879616245,1019,1019,1019,1019,303
20231020,135500,879307488,1018,1017,1018,1017,1029
20231020,135400,878260144,1018,1018,1018,1018,61
20231020,135300,878198046,1018,1017,1018,1017,624
20231020,135200,877563431,1016,1017,1017,1016,1118
20231020,135100,876427043,1018,1018,1018,1018,593
20231020,135000,875823369,1018,1018,1018,1018,1536
20231020,134900,874259721,1017,1017,1017,1017,2
20231020,134800,874257687,1018,1018,1018,1017,2028
20231020,134700,872193752,1017,1017,1018,1017,39
20231020,134600,872154086,1018,1017,1018,1017,1565
20231020,134500,870560920,1017,1015,1017,1014,13430
20231020,134400,856909509,1014,1014,1014,1012,1055
20231020,134300,855841285,1014,1015,1015,1014,2734
20231020,134200,853068992,1015,1017,1017,1015,723
20231020,134100,852334541,1017,1016,1017,1016,3452
20231020,134000,848826195,1017,1017,1017,1017,176
20231020,133900,848647203,1016,1015,1016,1015,1284
20231020,133800,847342666,1015,1015,1015,1015,500
20231020,133700,846835166,1015,1014,1015,1014,37986
20231020,133600,808279788,1014,1012,1014,1012,262
20231020,133500,808014571,1012,1014,1014,1012,9266
20231020,133400,798620851,1014,1011,1014,1011,949
20231020,133300,797659147,1014,1014,1014,1014,2402
20231020,133200,795223519,1013,1008,1013,1008,11180
20231020,133100,783918139,1008,1010,1010,1008,11920
20231020,133000,771887058,1009,1010,1010,1009,1289
20231020,132900,770585324,1010,1010,1010,1010,250
20231020,132800,770332824,1010,1011,1011,1010,193
20231020,132700,770137824,1010,1008,1010,1008,4027
20231020,132600,766070654,1008,1009,1009,1008,3196
20231020,132500,762845940,1008,1009,1009,1008,341
20231020,132400,762501912,1009,1009,1009,1008,10
20231020,132300,762491823,1008,1009,1009,1008,2307
20231020,132200,760166337,1009,1009,1009,1008,12
20231020,132100,760154230,1008,1008,1008,1008,0
20231020,132000,760154230,1008,1008,1008,1008,1023
20231020,131900,759123046,1008,1008,1008,1008,1575
20231020,131800,757535446,1008,1009,1009,1008,76
20231020,131700,757458771,1008,1008,1008,1008,12
20231020,131600,757446675,1008,1008,1008,1008,0
20231020,131500,757446675,1008,1009,1009,1008,441
20231020,131400,757001717,1009,1009,1009,1009,1
20231020,131300,757000708,1009,1009,1009,1008,217
20231020,131200,756781756,1009,1009,1009,1009,118
20231020,131100,756662694,1009,1009,1009,1009,2
20231020,131000,756660676,1009,1008,1009,1008,509
20231020,130900,756147601,1008,1008,1008,1008,0
20231020,130800,756147601,1008,1008,1008,1008,249
20231020,130700,755896609,1008,1008,1008,1008,30
20231020,130600,755866369,1008,1008,1008,1007,328
20231020,130500,755535854,1008,1008,1008,1008,868
20231020,130400,754660910,1009,1009,1009,1009,25
20231020,130300,754635685,1009,1009,1009,1009,12
20231020,130200,754623577,1009,1009,1009,1009,52
20231020,130100,754571109,1009,1009,1009,1008,1072
20231020,130000,753489462,1009,1010,1010,1009,1960
20231020,125900,751511722,1009,1009,1009,1008,2736
20231020,125800,748751125,1009,1008,1009,1008,83
20231020,125700,748667459,1008,1009,1009,1008,309
20231020,125600,748355772,1010,1010,1010,1010,0
20231020,125500,748355772,1010,1010,1010,1010,100
20231020,125400,748254772,1010,1010,1010,1010,8
20231020,125300,748246692,1010,1009,1010,1009,53
20231020,125200,748193213,1009,1008,1009,1008,1185
20231020,125100,746998553,1008,1008,1008,1008,92
20231020,125000,746905817,1010,1010,1010,1010,10
20231020,124900,746895717,1010,1010,1010,1010,0
20231020,124800,746895717,1010,1010,1010,1009,160
20231020,124700,746734127,1010,1010,1010,1006,72
20231020,124600,746661663,1006,1006,1006,1006,0
20231020,124500,746661663,1006,1010,1010,1006,809
20231020,124400,745847233,1010,1010,1010,1010,23
20231020,124300,745824003,1009,1009,1009,1007,638
20231020,124200,745180265,1009,1007,1009,1007,25
20231020,124100,745155060,1007,1007,1007,1007,1
20231020,124000,745154053,1006,1006,1006,1006,0
20231020,123900,745154053,1006,1008,1008,1006,2634
20231020,123800,742501138,1008,1008,1009,1008,682
20231020,123700,741813482,1008,1009,1009,1008,323
20231020,123600,741487677,1009,1009,1009,1009,500
20231020,123500,740983177,1009,1009,1009,1009,35
20231020,123400,740947862,1009,1010,1010,1009,2935
20231020,123300,737983772,1010,1010,1010,1010,3
20231020,123200,737980742,1009,1008,1009,1008,99
20231020,123100,737880918,1008,1008,1008,1008,136
20231020,123000,737743830,1009,1011,1011,1008,2151
20231020,122900,735573149,1010,1011,1011,1010,1026
20231020,122800,734535984,1011,1011,1011,1011,258
20231020,122700,734275146,1011,1011,1011,1011,26
20231020,122600,734248860,1012,1010,1012,1010,635
20231020,122500,733607233,1009,1008,1009,1008,468
20231020,122400,733135164,1010,1010,1010,1010,0
20231020,122300,733135164,1010,1010,1011,1010,6061
20231020,122200,727013104,1009,1009,1010,1009,2596
20231020,122100,724391414,1009,1009,1009,1009,7
20231020,122000,724384351,1008,1008,1008,1008,131
20231020,121900,724252303,1006,1006,1006,1006,1
20231020,121800,724251297,1006,1006,1006,1006,66
20231020,121700,724184901,1006,1005,1006,1005,142
20231020,121600,724042052,1005,1006,1006,1005,163
20231020,121500,723878134,1005,1006,1006,1005,400
20231020,121400,723475848,1006,1008,1009,1006,1983
20231020,121300,721475986,1008,1005,1008,1005,1497
20231020,121200,719967600,1005,1005,1005,1005,0
20231020,121100,719967600,1005,1006,1006,1005,104
20231020,121000,719863062,1006,1006,1006,1006,51
20231020,120900,719811756,1005,1005,1005,1005,568
20231020,120800,719240916,1005,1007,1007,1005,5517
20231020,120700,713694074,1007,1008,1008,1007,682
20231020,120600,713006668,1008,1008,1008,1008,22
20231020,120500,712984492,1008,1008,1008,1008,166
20231020,120400,712817164,1007,1008,1008,1007,60
20231020,120300,712756742,1007,1007,1008,1007,294
20231020,120200,712460461,1006,1007,1007,1006,67
20231020,120100,712392995,1008,1007,1008,1006,1130
20231020,120000,711255016,1006,1006,1006,1006,1
20231020,115900,711254010,1006,1006,1006,1006,2
20231020,115800,711251998,1007,1006,1007,1006,266
20231020,115700,710984400,1006,1006,1006,1006,3
20231020,115600,710981382,1005,1006,1006,1005,629
20231020,115500,710348626,1006,1006,1006,1006,2
20231020,115400,710346614,1006,1005,1006,1005,1049
20231020,115300,709292119,1005,1005,1005,1004,29
20231020,115200,709262977,1004,1005,1005,1004,4557
20231020,115100,704687748,1004,1004,1004,1004,1151
20231020,115000,703532144,1006,1004,1006,1004,141
20231020,114900,703390570,1004,1004,1004,1004,103
20231020,114800,703287158,1003,1004,1004,1003,666
20231020,114700,702618863,1003,1003,1003,1003,1
20231020,114600,702617860,1003,1003,1003,1003,0
20231020,114500,702617860,1003,1003,1003,1003,10
20231020,114400,702607830,1006,1004,1006,1004,743
20231020,114300,701861744,1003,1006,1006,1003,1195
20231020,114200,700662770,1006,1006,1006,1006,66
20231020,114100,700596374,1006,1006,1006,1006,553
20231020,114000,700040056,1006,1006,1006,1006,3
20231020,113900,700037038,1003,1005,1006,1003,7952
20231020,113800,692059333,1005,1005,1005,1005,0
20231020,113700,692059333,1005,1005,1005,1005,10
20231020,113600,692049283,1005,1005,1005,1005,179
20231020,113500,691869388,1005,1005,1005,1005,304
20231020,113400,691563868,1004,1005,1005,1004,198
20231020,113300,691364956,1004,1005,1005,1004,11
20231020,113200,691353902,1004,1005,1005,1004,8
20231020,113100,691345867,1003,1005,1005,1003,2487
20231020,113000,688849001,1004,1005,1005,1004,709
20231020,112900,688136518,1006,1005,1006,1005,887
20231020,112800,687245030,1005,1006,1006,1005,32
20231020,112700,687212843,1005,1005,1005,1005,37
20231020,112600,687175658,1005,1005,1006,1005,1023
20231020,112500,686147542,1006,1006,1006,1006,1784
20231020,112400,684352838,1006,1006,1006,1006,0
20231020,112300,684352838,1006,1006,1006,1006,41
20231020,112200,684311592,1006,1006,1006,1006,300
20231020,112100,684009792,1006,1006,1007,1006,92
20231020,112000,683917204,1006,1006,1006,1006,228
20231020,111900,683687836,1006,1008,1008,1006,936
20231020,111800,682745390,1007,1008,1008,1007,153
20231020,111700,682591184,1007,1007,1007,1007,182
20231020,111600,682407910,1007,1007,1007,1007,2843
20231020,111500,679545009,1007,1008,1008,1007,2845
20231020,111400,676677574,1008,1009,1009,1008,172
20231020,111300,676504191,1009,1009,1009,1008,1316
20231020,111200,675176543,1009,1009,1009,1009,500
20231020,111100,674672043,1008,1009,1009,1008,127
20231020,111000,674543916,1009,1008,1009,1008,1926
20231020,110900,672602507,1008,1008,1008,1007,6450
20231020,110800,666102610,1009,1009,1009,1009,95
20231020,110700,666006755,1009,1009,1009,1009,212
20231020,110600,665792847,1009,1009,1009,1009,1
20231020,110500,665791838,1009,1010,1010,1008,1004
20231020,110400,664779187,1010,1010,1010,1010,111
20231020,110300,664667077,1010,1010,1010,1009,178
20231020,110200,664487447,1010,1010,1010,1010,54
20231020,110100,664432907,1010,1009,1010,1009,413
20231020,110000,664016158,1009,1009,1010,1009,742
20231020,105900,663267477,1008,1008,1008,1008,805
20231020,105800,662456037,1007,1007,1007,1007,7
20231020,105700,662448988,1008,1007,1008,1007,54
20231020,105600,662394584,1009,1009,1009,1009,96
20231020,105500,662297720,1009,1009,1009,1009,10
20231020,105400,662287630,1009,1007,1009,1007,226
20231020,105300,662059896,1007,1006,1007,1006,353
20231020,105200,661704575,1007,1007,1007,1007,53
20231020,105100,661651204,1006,1005,1006,1005,1150
20231020,105000,660494479,1005,1006,1006,1005,43
20231020,104900,660451238,1005,1006,1006,1005,70
20231020,104800,660380846,1005,1005,1006,1005,48
20231020,104700,660332604,1006,1006,1006,1005,5238
20231020,104600,655063328,1006,1005,1006,1005,136
20231020,104500,654926645,1005,1006,1006,1005,1356
20231020,104400,653563723,1006,1007,1007,1006,123
20231020,104300,653439877,1006,1006,1006,1006,7
20231020,104200,653432835,1005,1005,1006,1005,2285
20231020,104100,651136399,1006,1005,1006,1005,32540
20231020,104000,618433413,1004,1004,1005,1004,688
20231020,103900,617742621,1004,1004,1005,1004,234
20231020,103800,617507659,1004,1005,1005,1004,10042
20231020,103700,607415460,1004,1004,1004,1004,262
20231020,103600,607152412,1004,1004,1005,1004,167
20231020,103500,606984743,1004,1005,1005,1004,62
20231020,103400,606922491,1005,1004,1005,1004,31
20231020,103300,606891337,1005,1005,1005,1004,158
20231020,103200,606732678,1005,1003,1005,1003,450
20231020,103100,606281323,1003,1003,1003,1001,7612
20231020,103000,598648161,1002,1001,1003,1001,217
20231020,102900,598430716,1001,1003,1003,1001,5043
20231020,102800,593382116,1003,1002,1003,1002,1103
20231020,102700,592276908,1002,1001,1002,1001,2542
20231020,102600,589729960,1002,1001,1002,1001,8948
20231020,102500,580771980,1001,1002,1002,1001,511
20231020,102400,580260019,1001,1002,1002,1001,3072
20231020,102300,577182215,1002,1003,1003,1002,47
20231020,102200,577135080,1003,1003,1003,1001,139
20231020,102100,576995781,1001,1001,1003,1001,7999
20231020,102000,568988644,1001,1002,1003,1001,15049
20231020,101900,553917388,1002,1003,1003,1002,33
20231020,101800,553884304,1002,1002,1003,1001,744
20231020,101700,553138291,1001,1003,1003,1001,6805
20231020,101600,546320176,1003,1002,1003,1002,197
20231020,101500,546122721,1002,1005,1005,1002,6012
20231020,101400,540094282,1003,1004,1005,1003,1222
20231020,101300,538867109,1004,1005,1005,1003,8
20231020,101200,538859079,1005,1005,1005,1004,575
20231020,101100,538281773,1004,1004,1004,1003,3518
20231020,101000,534750668,1004,1004,1004,1003,275
20231020,100900,534474808,1003,1003,1003,1002,1889
20231020,100800,532580196,1002,1002,1003,1002,282
20231020,100700,532297631,1002,1001,1002,1001,352
20231020,100600,531945013,1002,1002,1002,1001,9228
20231020,100500,522707698,1002,1002,1003,1001,12958
20231020,100400,509732727,1002,1002,1003,1002,11879
20231020,100300,497827944,1002,1003,1003,1002,2406
20231020,100200,495416905,1002,1002,1003,1002,4444
20231020,100100,490962896,1003,1003,1003,1002,6072
20231020,100000,484878039,1003,1002,1003,1002,1555
20231020,095900,483318377,1002,1005,1005,1002,1221
20231020,095800,482093706,1007,1007,1007,1007,102
20231020,095700,481990992,1007,1007,1008,1001,3255
20231020,095600,478728763,1008,1006,1008,1004,10164
20231020,095500,468509032,1006,1006,1006,1002,214
20231020,095400,468294162,1002,1006,1009,1002,12011
20231020,095300,456208665,1006,1002,1006,1002,14452
20231020,095200,441715629,1001,1002,1002,1001,9477
20231020,095100,432224003,1002,1002,1003,1002,6440
20231020,095000,425770942,1002,1003,1003,1002,5023
20231020,094900,420735887,1002,1003,1003,1002,1008
20231020,094800,419725787,1002,1006,1006,1002,25780
20231020,094700,393864661,1004,1005,1005,1004,2642
20231020,094600,391209791,1005,1005,1005,1005,5137
20231020,094500,386047106,1005,1005,1006,1005,4770
20231020,094400,381253170,1006,1006,1007,1005,3311
20231020,094300,377922419,1005,1006,1006,1005,1756
20231020,094200,376156062,1005,1006,1006,1005,2784
20231020,094100,373358011,1006,1007,1008,1006,23681
20231020,094000,349530606,1007,1009,1009,1007,674
20231020,093900,348851249,1008,1008,1008,1008,321
20231020,093800,348527681,1008,1010,1010,1006,12866
20231020,093700,335568310,1010,1010,1010,1009,1858
20231020,093600,333692084,1010,1009,1010,1009,522
20231020,093500,333165004,1009,1010,1010,1009,2956
20231020,093400,330181579,1010,1008,1010,1006,15713
20231020,093300,314333839,1008,1010,1010,1007,8419
20231020,093200,305840346,1009,1009,1009,1009,3314
20231020,093100,302496520,1009,1009,1010,1008,1206
20231020,093000,301280052,1008,1009,1009,1008,4421
20231020,092900,296819392,1009,1009,1009,1009,1162
20231020,092800,295646934,1009,1008,1009,1008,404
20231020,092700,295239672,1008,1008,1008,1007,11548
20231020,092600,283599668,1008,1008,1008,1007,1426
20231020,092500,282163310,1009,1009,1009,1009,37
20231020,092400,282125977,1009,1010,1010,1003,7982
20231020,092300,274113359,1004,1009,1010,1004,30021
20231020,092200,243916031,1008,1010,1010,1008,1716
20231020,092100,242184697,1010,1010,1010,1009,908
20231020,092000,241268369,1010,1010,1010,1007,5362
20231020,091900,235864322,1008,1010,1010,1008,1621
20231020,091800,234228904,1010,1010,1010,1008,239
20231020,091700,233987774,1010,1009,1010,1007,4979
20231020,091600,228973311,1010,1013,1013,1010,583
20231020,091500,228383477,1013,1010,1014,1006,20348
20231020,091400,207877562,1010,1016,1016,1008,17857
20231020,091300,189855728,1010,1014,1015,1010,1671
20231020,091200,188164328,1011,1011,1011,1009,7513
20231020,091100,180574405,1010,1015,1015,1010,17151
20231020,091000,163173611,1015,1011,1015,1010,32034
20231020,090900,130792363,1010,1015,1015,1010,32846
20231020,090800,97558035,1016,1019,1019,1014,15982
20231020,090700,81309544,1019,1022,1024,1017,23958
20231020,090600,56893040,1023,1021,1025,1021,2820
20231020,090500,54013774,1021,1022,1026,1021,3922
20231020,090400,50006408,1022,1022,1022,1021,291
20231020,090300,49709056,1021,1025,1026,1021,676
20231020,090200,49018799,1027,1026,1029,1020,10425
20231020,090100,38370349,1022,1026,1030,1022,6184
20231020,090000,32033429,1026,1020,1028,1020,31382