stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191900,69821600,604,604,604,604,2036
20231027,191800,69821600,604,604,604,604,0
20231027,191700,69821600,604,604,604,604,0
20231027,191600,69821600,604,604,604,604,0
20231027,191500,69821600,604,604,604,604,0
20231027,191400,69821600,604,604,604,604,0
20231027,191300,69821600,604,604,604,604,0
20231027,191200,69821600,604,604,604,604,0
20231027,191100,69821600,604,604,604,604,0
20231027,191000,69821600,604,604,604,604,0
20231027,190900,69821600,604,604,604,604,0
20231027,190800,69821600,604,604,604,604,0
20231027,190700,69821600,604,604,604,604,0
20231027,190600,69821600,604,604,604,604,0
20231027,190500,69821600,604,604,604,604,0
20231027,190400,69821600,604,604,604,604,0
20231027,190300,69821600,604,604,604,604,0
20231027,190200,69821600,604,604,604,604,0
20231027,190100,69821600,604,604,604,604,0
20231027,190000,69821600,604,604,604,604,0
20231027,185900,69821600,604,604,604,604,0
20231027,185800,69821600,604,604,604,604,0
20231027,185700,69821600,604,604,604,604,0
20231027,185600,69821600,604,604,604,604,0
20231027,185500,69821600,604,604,604,604,0
20231027,185400,69821600,604,604,604,604,0
20231027,185300,69821600,604,604,604,604,0
20231027,185200,69821600,604,604,604,604,0
20231027,185100,69821600,604,604,604,604,0
20231027,185000,69821600,604,604,604,604,0
20231027,184900,69821600,604,604,604,604,2036
20231027,184800,69821600,604,604,604,604,0
20231027,184700,69821600,604,604,604,604,0
20231027,184600,69821600,604,604,604,604,0
20231027,184500,69821600,604,604,604,604,0
20231027,184400,69821600,604,604,604,604,0
20231027,184300,69821600,604,604,604,604,0
20231027,184200,69821600,604,604,604,604,0
20231027,184100,69821600,604,604,604,604,0
20231027,184000,69821600,604,604,604,604,0
20231027,183900,69821600,604,604,604,604,0
20231027,183800,69821600,604,604,604,604,0
20231027,183700,69821600,604,604,604,604,0
20231027,183600,69821600,604,604,604,604,0
20231027,183500,69821600,604,604,604,604,0
20231027,183400,69821600,604,604,604,604,0
20231027,183300,69821600,604,604,604,604,0
20231027,183200,69821600,604,604,604,604,0
20231027,183100,69821600,604,604,604,604,0
20231027,183000,69821600,604,604,604,604,0
20231027,182900,69821600,604,604,604,604,0
20231027,182800,69821600,604,604,604,604,0
20231027,182700,69821600,604,604,604,604,0
20231027,182600,69821600,604,604,604,604,0
20231027,182500,69821600,604,604,604,604,0
20231027,182400,69821600,604,604,604,604,0
20231027,182300,69821600,604,604,604,604,0
20231027,182200,69821600,604,604,604,604,0
20231027,182100,69821600,604,604,604,604,0
20231027,182000,69821600,604,604,604,604,0
20231027,181900,69821600,604,604,604,604,2036
20231027,181800,69821600,604,604,604,604,0
20231027,181700,69821600,604,604,604,604,0
20231027,181600,69821600,604,604,604,604,0
20231027,181500,69821600,604,604,604,604,0
20231027,181400,69821600,604,604,604,604,0
20231027,181300,69821600,604,604,604,604,0
20231027,181200,69821600,604,604,604,604,0
20231027,181100,69821600,604,604,604,604,0
20231027,181000,69821600,604,604,604,604,0
20231027,180900,69821600,604,604,604,604,0
20231027,180800,69821600,604,604,604,604,0
20231027,180700,69821600,604,604,604,604,0
20231027,180600,69821600,604,604,604,604,0
20231027,180500,69821600,604,604,604,604,0
20231027,180400,69821600,604,604,604,604,0
20231027,180300,69821600,604,604,604,604,0
20231027,180200,69821600,604,604,604,604,0
20231027,180100,69821600,604,604,604,604,0
20231027,180000,69821600,604,604,604,604,0
20231027,175900,69821600,604,604,604,604,0
20231027,175800,69821600,604,604,604,604,0
20231027,175700,69821600,604,604,604,604,0
20231027,175600,69821600,604,604,604,604,0
20231027,175500,69821600,604,604,604,604,0
20231027,175400,69821600,604,604,604,604,0
20231027,175300,69821600,604,604,604,604,0
20231027,175200,69821600,604,604,604,604,0
20231027,175100,69821600,604,604,604,604,0
20231027,175000,69821600,604,604,604,604,0
20231027,174900,69821600,604,604,604,604,2036
20231027,174800,69821600,604,604,604,604,0
20231027,174700,69821600,604,604,604,604,0
20231027,174600,69821600,604,604,604,604,0
20231027,174500,69821600,604,604,604,604,0
20231027,174400,69821600,604,604,604,604,0
20231027,174300,69821600,604,604,604,604,0
20231027,174200,69821600,604,604,604,604,0
20231027,174100,69821600,604,604,604,604,0
20231027,174000,69821600,604,604,604,604,0
20231027,173900,69821600,604,604,604,604,0
20231027,173800,69821600,604,604,604,604,0
20231027,173700,69821600,604,604,604,604,0
20231027,173600,69821600,604,604,604,604,0
20231027,173500,69821600,604,604,604,604,0
20231027,173400,69821600,604,604,604,604,0
20231027,173300,69821600,604,604,604,604,0
20231027,173200,69821600,604,604,604,604,0
20231027,173100,69821600,604,604,604,604,0
20231027,173000,69821600,604,604,604,604,0
20231027,172900,69821600,604,604,604,604,0
20231027,172800,69821600,604,604,604,604,0
20231027,172700,69821600,604,604,604,604,0
20231027,172600,69821600,604,604,604,604,0
20231027,172500,69821600,604,604,604,604,0
20231027,172400,69821600,604,604,604,604,0
20231027,172300,69821600,604,604,604,604,0
20231027,172200,69821600,604,604,604,604,0
20231027,172100,69821600,604,604,604,604,0
20231027,172000,69821600,604,604,604,604,0
20231027,171900,69821600,604,604,604,604,2036
20231027,171800,69821600,604,604,604,604,0
20231027,171700,69821600,604,604,604,604,0
20231027,171600,69821600,604,604,604,604,0
20231027,171500,69821600,604,604,604,604,0
20231027,171400,69821600,604,604,604,604,0
20231027,171300,69821600,604,604,604,604,0
20231027,171200,69821600,604,604,604,604,0
20231027,171100,69821600,604,604,604,604,0
20231027,171000,69821600,604,604,604,604,0
20231027,170900,69821600,604,604,604,604,0
20231027,170800,69821600,604,604,604,604,0
20231027,170700,69821600,604,604,604,604,0
20231027,170600,69821600,604,604,604,604,0
20231027,170500,69821600,604,604,604,604,0
20231027,170400,69821600,604,604,604,604,0
20231027,170300,69821600,604,604,604,604,0
20231027,170200,69821600,604,604,604,604,0
20231027,170100,69821600,604,604,604,604,0
20231027,170000,69821600,604,604,604,604,0
20231027,165900,69821600,604,604,604,604,0
20231027,165800,69821600,604,604,604,604,0
20231027,165700,69821600,604,604,604,604,0
20231027,165600,69821600,604,604,604,604,0
20231027,165500,69821600,604,604,604,604,0
20231027,165400,69821600,604,604,604,604,0
20231027,165300,69821600,604,604,604,604,0
20231027,165200,69821600,604,604,604,604,0
20231027,165100,69821600,604,604,604,604,0
20231027,165000,69821600,604,604,604,604,0
20231027,164900,69821600,604,604,604,604,2036
20231027,164800,69821600,604,604,604,604,0
20231027,164700,69821600,604,604,604,604,0
20231027,164600,69821600,604,604,604,604,0
20231027,164500,69821600,604,604,604,604,0
20231027,164400,69821600,604,604,604,604,0
20231027,164300,69821600,604,604,604,604,0
20231027,164200,69821600,604,604,604,604,0
20231027,164100,69821600,604,604,604,604,0
20231027,164000,69821600,604,604,604,604,0
20231027,163900,69821600,604,604,604,604,0
20231027,163800,69821600,604,604,604,604,0
20231027,163700,69821600,604,604,604,604,0
20231027,163600,69821600,604,604,604,604,0
20231027,163500,69821600,604,604,604,604,0
20231027,163400,69821600,604,604,604,604,0
20231027,163300,69821600,604,604,604,604,0
20231027,163200,69821600,604,604,604,604,0
20231027,163100,69821600,604,604,604,604,0
20231027,163000,69821600,604,604,604,604,0
20231027,162900,69821600,604,604,604,604,0
20231027,162800,69821600,604,604,604,604,0
20231027,162700,69821600,604,604,604,604,0
20231027,162600,69821600,604,604,604,604,0
20231027,162500,69821600,604,604,604,604,0
20231027,162400,69821600,604,604,604,604,0
20231027,162300,69821600,604,604,604,604,0
20231027,162200,69821600,604,604,604,604,0
20231027,162100,69821600,604,604,604,604,0
20231027,162000,69821600,604,604,604,604,0
20231027,161900,69821600,604,604,604,604,2036
20231027,161800,69821600,604,604,604,604,0
20231027,161700,69821600,604,604,604,604,0
20231027,161600,69821600,604,604,604,604,0
20231027,161500,69821600,604,604,604,604,0
20231027,161400,69821600,604,604,604,604,0
20231027,161300,69821600,604,604,604,604,0
20231027,161200,69821600,604,604,604,604,0
20231027,161100,69821600,604,604,604,604,0
20231027,161000,69821600,604,604,604,604,0
20231027,160900,69821600,604,604,604,604,0
20231027,160800,69821600,604,604,604,604,0
20231027,160700,69821600,604,604,604,604,0
20231027,160600,69821600,604,604,604,604,0
20231027,160500,69821600,604,604,604,604,0
20231027,160400,69821600,604,604,604,604,0
20231027,160300,69821600,604,604,604,604,0
20231027,160200,69821600,604,604,604,604,0
20231027,160100,69821600,604,604,604,604,0
20231027,160000,69821600,604,604,604,604,0
20231027,155900,69821600,604,604,604,604,0
20231027,155800,69821600,604,604,604,604,0
20231027,155700,69821600,604,604,604,604,0
20231027,155600,69821600,604,604,604,604,0
20231027,155500,69821600,604,604,604,604,0
20231027,155400,69821600,604,604,604,604,0
20231027,155300,69821600,604,604,604,604,0
20231027,155200,69821600,604,604,604,604,0
20231027,155100,69821600,604,604,604,604,0
20231027,155000,69821600,604,604,604,604,0
20231027,154900,69821600,604,604,604,604,2036
20231027,154800,69821600,604,604,604,604,0
20231027,154700,69821600,604,604,604,604,0
20231027,154600,69821600,604,604,604,604,0
20231027,154500,69821600,604,604,604,604,0
20231027,154400,69821600,604,604,604,604,0
20231027,154300,69821600,604,604,604,604,0
20231027,154200,69821600,604,604,604,604,0
20231027,154100,69821600,604,604,604,604,0
20231027,154000,69821600,604,604,604,604,0
20231027,153900,69821600,604,604,604,604,0
20231027,153800,69821600,604,604,604,604,0
20231027,153700,69821600,604,604,604,604,0
20231027,153600,69821600,604,604,604,604,0
20231027,153500,69821600,604,604,604,604,0
20231027,153400,69821600,604,604,604,604,0
20231027,153300,69821600,604,604,604,604,0
20231027,153200,69821600,604,604,604,604,0
20231027,153100,69821600,604,604,604,604,0
20231027,153000,69821600,604,604,604,604,2036
20231027,152900,68591856,597,597,597,597,0
20231027,152800,68591856,597,597,597,597,0
20231027,152700,68591856,597,597,597,597,0
20231027,152600,68591856,597,597,597,597,0
20231027,152500,68591856,597,597,597,597,0
20231027,152400,68591856,597,597,597,597,0
20231027,152300,68591856,597,597,597,597,0
20231027,152200,68591856,597,597,597,597,0
20231027,152100,68591856,597,597,597,597,0
20231027,152000,68591856,597,597,597,597,0
20231027,151900,68591856,597,598,598,597,1309
20231027,151800,67810319,601,601,601,601,0
20231027,151700,67810319,601,601,601,601,0
20231027,151600,67810319,601,601,601,601,11
20231027,151500,67803708,597,601,601,597,1512
20231027,151400,66900590,600,600,600,600,1312
20231027,151300,66113390,600,600,600,600,517
20231027,151200,65803190,600,600,600,600,0
20231027,151100,65803190,600,600,600,600,1
20231027,151000,65802590,600,600,600,600,10
20231027,150900,65796590,597,598,598,597,200
20231027,150800,65677179,597,598,598,597,200
20231027,150700,65557728,597,599,599,597,1504
20231027,150600,64657704,600,600,600,600,11
20231027,150500,64651104,600,600,600,600,0
20231027,150400,64651104,600,600,600,600,10
20231027,150300,64645104,600,600,600,600,0
20231027,150200,64645104,600,600,600,600,0
20231027,150100,64645104,600,600,600,600,1
20231027,150000,64644504,600,602,602,600,139
20231027,145900,64561087,601,601,601,601,200
20231027,145800,64440887,600,600,600,600,0
20231027,145700,64440887,600,600,600,600,0
20231027,145600,64440887,600,601,601,600,500
20231027,145500,64140874,605,605,605,605,0
20231027,145400,64140874,605,605,605,605,0
20231027,145300,64140874,605,605,605,605,0
20231027,145200,64140874,605,605,605,605,0
20231027,145100,64140874,605,605,605,605,0
20231027,145000,64140874,605,605,605,605,0
20231027,144900,64140874,605,605,605,605,0
20231027,144800,64140874,605,605,605,605,0
20231027,144700,64140874,605,605,605,605,0
20231027,144600,64140874,605,605,605,605,0
20231027,144500,64140874,605,605,605,605,0
20231027,144400,64140874,605,605,605,605,0
20231027,144300,64140874,605,605,605,605,0
20231027,144200,64140874,605,605,605,605,0
20231027,144100,64140874,605,605,605,605,0
20231027,144000,64140874,605,605,605,605,0
20231027,143900,64140874,605,605,605,605,0
20231027,143800,64140874,605,605,605,605,1
20231027,143700,64140269,605,605,605,605,0
20231027,143600,64140269,605,605,605,605,84
20231027,143500,64089449,607,607,607,607,0
20231027,143400,64089449,607,607,607,607,0
20231027,143300,64089449,607,607,607,607,0
20231027,143200,64089449,607,607,607,607,0
20231027,143100,64089449,607,607,607,607,0
20231027,143000,64089449,607,607,607,607,0
20231027,142900,64089449,607,607,607,607,0
20231027,142800,64089449,607,603,607,603,400
20231027,142700,63847466,603,603,603,603,10
20231027,142600,63841436,601,601,601,601,0
20231027,142500,63841436,601,601,601,601,0
20231027,142400,63841436,601,601,601,601,20
20231027,142300,63829416,601,601,601,601,100
20231027,142200,63769316,597,597,597,597,0
20231027,142100,63769316,597,597,597,597,0
20231027,142000,63769316,597,597,597,597,0
20231027,141900,63769316,597,597,597,597,0
20231027,141800,63769316,597,597,597,597,0
20231027,141700,63769316,597,597,597,597,30
20231027,141600,63751406,602,602,602,602,0
20231027,141500,63751406,602,602,602,602,0
20231027,141400,63751406,602,599,602,599,3187
20231027,141300,61834533,601,601,601,601,0
20231027,141200,61834533,601,601,601,594,5102
20231027,141100,58793069,598,598,598,598,0
20231027,141000,58793069,598,598,598,598,0
20231027,140900,58793069,598,601,601,598,5000
20231027,140800,55797639,601,601,601,601,0
20231027,140700,55797639,601,601,601,601,0
20231027,140600,55797639,601,601,601,601,0
20231027,140500,55797639,601,601,601,601,0
20231027,140400,55797639,601,601,601,601,0
20231027,140300,55797639,601,601,601,601,0
20231027,140200,55797639,601,601,601,601,12
20231027,140100,55790427,603,604,604,603,15
20231027,140000,55781381,604,601,604,600,514
20231027,135900,55472934,599,599,599,599,0
20231027,135800,55472934,599,599,599,599,0
20231027,135700,55472934,599,599,599,599,0
20231027,135600,55472934,599,599,599,599,0
20231027,135500,55472934,599,599,599,599,0
20231027,135400,55472934,599,599,599,599,0
20231027,135300,55472934,599,599,599,599,0
20231027,135200,55472934,599,599,599,599,0
20231027,135100,55472934,599,599,599,599,0
20231027,135000,55472934,599,599,599,599,0
20231027,134900,55472934,599,599,599,599,0
20231027,134800,55472934,599,599,599,599,0
20231027,134700,55472934,599,601,601,599,5000
20231027,134600,52476428,606,606,606,606,0
20231027,134500,52476428,606,606,606,606,0
20231027,134400,52476428,606,606,606,606,0
20231027,134300,52476428,606,606,606,606,0
20231027,134200,52476428,606,606,606,606,0
20231027,134100,52476428,606,606,606,606,0
20231027,134000,52476428,606,606,606,606,0
20231027,133900,52476428,606,606,606,606,0
20231027,133800,52476428,606,606,606,606,0
20231027,133700,52476428,606,606,606,606,2500
20231027,133600,50961428,606,606,606,606,0
20231027,133500,50961428,606,606,606,606,0
20231027,133400,50961428,606,606,606,606,0
20231027,133300,50961428,606,606,606,606,0
20231027,133200,50961428,606,606,606,606,0
20231027,133100,50961428,606,606,606,606,0
20231027,133000,50961428,606,606,606,606,0
20231027,132900,50961428,606,606,606,606,0
20231027,132800,50961428,606,606,606,606,0
20231027,132700,50961428,606,606,606,606,0
20231027,132600,50961428,606,606,606,606,0
20231027,132500,50961428,606,606,606,606,0
20231027,132400,50961428,606,606,606,606,0
20231027,132300,50961428,606,606,606,606,15
20231027,132200,50952338,599,599,599,599,0
20231027,132100,50952338,599,599,599,599,0
20231027,132000,50952338,599,599,599,599,0
20231027,131900,50952338,599,599,599,599,0
20231027,131800,50952338,599,599,599,599,0
20231027,131700,50952338,599,601,601,599,1094
20231027,131600,50295032,601,601,601,601,0
20231027,131500,50295032,601,601,601,601,0
20231027,131400,50295032,601,601,601,601,0
20231027,131300,50295032,601,603,613,601,1600
20231027,131200,49323970,603,603,603,603,52
20231027,131100,49292614,598,601,601,598,754
20231027,131000,48841287,601,601,601,601,0
20231027,130900,48841287,601,601,601,601,0
20231027,130800,48841287,601,601,601,601,0
20231027,130700,48841287,601,601,601,601,486
20231027,130600,48549201,602,602,602,602,344
20231027,130500,48342113,604,604,604,604,0
20231027,130400,48342113,604,604,604,604,45
20231027,130300,48314933,604,604,604,604,0
20231027,130200,48314933,604,605,605,602,76
20231027,130100,48269080,605,605,605,605,20
20231027,130000,48256980,605,605,605,605,1707
20231027,125900,47224245,614,614,614,614,0
20231027,125800,47224245,614,614,614,614,0
20231027,125700,47224245,614,614,614,614,0
20231027,125600,47224245,614,614,614,614,0
20231027,125500,47224245,614,614,614,614,0
20231027,125400,47224245,614,614,614,614,0
20231027,125300,47224245,614,614,614,614,0
20231027,125200,47224245,614,609,614,605,4123
20231027,125100,44725431,610,611,611,610,307
20231027,125000,44537955,612,612,612,612,0
20231027,124900,44537955,612,612,612,612,0
20231027,124800,44537955,612,612,612,612,0
20231027,124700,44537955,612,612,612,612,0
20231027,124600,44537955,612,612,612,612,99
20231027,124500,44477367,612,612,612,612,3
20231027,124400,44475531,614,614,614,614,0
20231027,124300,44475531,614,614,614,614,0
20231027,124200,44475531,614,614,614,614,5
20231027,124100,44472461,614,614,614,614,0
20231027,124000,44472461,614,614,614,614,0
20231027,123900,44472461,614,614,614,614,0
20231027,123800,44472461,614,614,614,614,9
20231027,123700,44466935,612,612,612,612,0
20231027,123600,44466935,612,612,612,612,0
20231027,123500,44466935,612,612,612,612,0
20231027,123400,44466935,612,612,612,612,0
20231027,123300,44466935,612,612,612,612,0
20231027,123200,44466935,612,612,612,612,0
20231027,123100,44466935,612,612,612,612,0
20231027,123000,44466935,612,612,612,612,0
20231027,122900,44466935,612,612,612,612,0
20231027,122800,44466935,612,612,612,612,0
20231027,122700,44466935,612,612,612,612,0
20231027,122600,44466935,612,612,612,612,1
20231027,122500,44466323,612,612,612,612,94
20231027,122400,44408795,612,612,612,612,0
20231027,122300,44408795,612,612,612,612,0
20231027,122200,44408795,612,612,612,612,0
20231027,122100,44408795,612,612,612,612,0
20231027,122000,44408795,612,612,612,612,7
20231027,121900,44404511,613,613,613,613,1201
20231027,121800,43668298,614,614,614,614,0
20231027,121700,43668298,614,614,614,614,0
20231027,121600,43668298,614,614,614,614,0
20231027,121500,43668298,614,614,614,614,0
20231027,121400,43668298,614,614,614,614,843
20231027,121300,43150696,618,618,618,618,0
20231027,121200,43150696,618,618,618,618,0
20231027,121100,43150696,618,618,618,618,0
20231027,121000,43150696,618,618,618,618,0
20231027,120900,43150696,618,616,618,616,11
20231027,120800,43143907,614,614,614,614,0
20231027,120700,43143907,614,614,614,614,0
20231027,120600,43143907,614,614,614,614,0
20231027,120500,43143907,614,614,614,614,0
20231027,120400,43143907,614,614,614,614,0
20231027,120300,43143907,614,614,614,614,155
20231027,120200,43048737,614,614,614,614,0
20231027,120100,43048737,614,614,614,614,0
20231027,120000,43048737,614,614,614,614,0
20231027,115900,43048737,614,614,614,614,0
20231027,115800,43048737,614,614,614,614,0
20231027,115700,43048737,614,614,614,614,0
20231027,115600,43048737,614,614,614,614,0
20231027,115500,43048737,614,618,618,614,2
20231027,115400,43047505,618,618,618,618,1
20231027,115300,43046887,614,614,614,614,0
20231027,115200,43046887,614,614,614,614,0
20231027,115100,43046887,614,614,614,614,0
20231027,115000,43046887,614,614,614,614,0
20231027,114900,43046887,614,614,614,614,0
20231027,114800,43046887,614,614,614,614,0
20231027,114700,43046887,614,614,614,614,1
20231027,114600,43046273,618,618,618,618,0
20231027,114500,43046273,618,618,618,618,0
20231027,114400,43046273,618,618,618,618,0
20231027,114300,43046273,618,618,618,618,0
20231027,114200,43046273,618,618,618,618,0
20231027,114100,43046273,618,618,618,618,0
20231027,114000,43046273,618,618,618,618,0
20231027,113900,43046273,618,618,618,618,0
20231027,113800,43046273,618,617,618,617,12
20231027,113700,43038858,614,614,614,614,0
20231027,113600,43038858,614,614,614,614,48
20231027,113500,43009386,614,614,614,614,50
20231027,113400,42978686,614,614,614,614,0
20231027,113300,42978686,614,614,614,614,0
20231027,113200,42978686,614,614,614,614,0
20231027,113100,42978686,614,614,614,614,0
20231027,113000,42978686,614,614,614,614,2
20231027,112900,42977458,611,611,611,611,15
20231027,112800,42968293,611,611,611,611,13
20231027,112700,42960350,611,611,611,611,0
20231027,112600,42960350,611,611,611,611,5
20231027,112500,42957295,611,611,611,611,2
20231027,112400,42956073,611,611,611,611,4
20231027,112300,42953629,611,611,611,611,3
20231027,112200,42951796,611,611,611,611,0
20231027,112100,42951796,611,611,611,611,1
20231027,112000,42951185,612,613,613,612,18
20231027,111900,42940156,614,614,614,614,0
20231027,111800,42940156,614,615,615,614,20
20231027,111700,42927875,616,616,616,616,0
20231027,111600,42927875,616,616,616,616,1
20231027,111500,42927259,617,617,617,617,10
20231027,111400,42921089,618,618,618,618,0
20231027,111300,42921089,618,618,618,618,0
20231027,111200,42921089,618,617,618,617,5
20231027,111100,42918000,618,618,618,618,0
20231027,111000,42918000,618,618,618,618,1
20231027,110900,42917382,619,619,619,619,6
20231027,110800,42913668,620,620,620,620,0
20231027,110700,42913668,620,620,620,620,0
20231027,110600,42913668,620,620,620,620,0
20231027,110500,42913668,620,620,620,620,0
20231027,110400,42913668,620,620,620,620,110
20231027,110300,42845468,620,620,620,620,0
20231027,110200,42845468,620,620,620,620,0
20231027,110100,42845468,620,620,620,620,0
20231027,110000,42845468,620,620,620,620,0
20231027,105900,42845468,620,620,620,620,0
20231027,105800,42845468,620,619,620,619,20
20231027,105700,42833078,620,620,620,620,0
20231027,105600,42833078,620,620,620,620,0
20231027,105500,42833078,620,620,620,620,277
20231027,105400,42661338,621,621,621,621,0
20231027,105300,42661338,621,621,621,621,0
20231027,105200,42661338,621,621,621,621,0
20231027,105100,42661338,621,621,621,621,0
20231027,105000,42661338,621,621,621,621,0
20231027,104900,42661338,621,621,621,621,0
20231027,104800,42661338,621,621,621,621,0
20231027,104700,42661338,621,619,621,619,8422
20231027,104600,37431278,620,620,620,620,0
20231027,104500,37431278,620,620,620,620,0
20231027,104400,37431278,620,620,620,620,1
20231027,104300,37430658,616,621,621,616,80
20231027,104200,37381328,625,625,625,625,0
20231027,104100,37381328,625,624,625,624,50
20231027,104000,37350118,626,626,626,626,0
20231027,103900,37350118,626,626,626,626,0
20231027,103800,37350118,626,626,626,626,0
20231027,103700,37350118,626,625,626,625,2
20231027,103600,37348867,626,625,627,625,12
20231027,103500,37341356,626,606,626,606,3165
20231027,103400,35414425,605,605,605,605,19
20231027,103300,35402930,605,603,605,600,6001
20231027,103200,31800682,606,606,606,606,0
20231027,103100,31800682,606,606,606,606,38
20231027,103000,31777654,606,606,606,606,1
20231027,102900,31777048,605,605,605,605,50
20231027,102800,31746798,606,605,606,605,61
20231027,102700,31709882,606,606,606,606,0
20231027,102600,31709882,606,606,606,606,0
20231027,102500,31709882,606,606,606,606,0
20231027,102400,31709882,606,605,606,602,701
20231027,102300,31286400,606,605,606,605,155
20231027,102200,31192620,606,606,606,606,0
20231027,102100,31192620,606,606,606,606,1
20231027,102000,31192014,605,605,605,605,0
20231027,101900,31192014,605,605,605,605,0
20231027,101800,31192014,605,606,606,605,106
20231027,101700,31127874,605,605,605,605,204
20231027,101600,31004454,605,605,605,605,10
20231027,101500,30998404,605,605,605,605,330
20231027,101400,30798754,605,605,605,605,1
20231027,101300,30798149,605,605,605,605,42
20231027,101200,30772739,605,605,605,605,128
20231027,101100,30695299,605,605,605,605,0
20231027,101000,30695299,605,605,605,605,10
20231027,100900,30689249,605,605,605,605,0
20231027,100800,30689249,605,605,605,605,0
20231027,100700,30689249,605,602,605,602,279
20231027,100600,30520985,602,602,602,602,0
20231027,100500,30520985,602,602,602,602,0
20231027,100400,30520985,602,602,602,602,0
20231027,100300,30520985,602,602,602,602,0
20231027,100200,30520985,602,602,602,602,0
20231027,100100,30520985,602,602,602,602,0
20231027,100000,30520985,602,602,602,602,3
20231027,095900,30519179,602,602,602,602,0
20231027,095800,30519179,602,602,602,602,0
20231027,095700,30519179,602,599,602,599,545
20231027,095600,30191092,602,602,602,602,0
20231027,095500,30191092,602,602,602,602,7
20231027,095400,30186878,602,602,602,602,0
20231027,095300,30186878,602,600,602,600,200
20231027,095200,30066856,600,598,600,598,811
20231027,095100,29581456,599,599,599,599,691
20231027,095000,29167547,600,600,600,600,0
20231027,094900,29167547,600,600,600,600,0
20231027,094800,29167547,600,600,600,600,0
20231027,094700,29167547,600,601,601,600,16
20231027,094600,29157933,602,602,602,602,0
20231027,094500,29157933,602,602,602,602,0
20231027,094400,29157933,602,602,602,602,1
20231027,094300,29157331,602,602,602,602,1
20231027,094200,29156729,602,602,602,602,31
20231027,094100,29138067,602,601,602,601,37
20231027,094000,29115829,601,601,601,601,0
20231027,093900,29115829,601,599,601,599,989
20231027,093800,28523416,602,602,602,602,0
20231027,093700,28523416,602,602,602,602,0
20231027,093600,28523416,602,598,602,598,15
20231027,093500,28514442,602,602,602,599,502
20231027,093400,28213738,601,601,601,600,1574
20231027,093300,27269135,601,601,601,600,856
20231027,093200,26755531,602,601,602,601,314
20231027,093100,26566816,602,603,603,601,500
20231027,093000,26266016,604,604,605,603,3013
20231027,092900,24449173,605,604,605,603,2092
20231027,092800,23187593,604,602,604,602,201
20231027,092700,23066191,603,603,604,603,1180
20231027,092600,22354551,604,605,605,604,110
20231027,092500,22288011,607,607,607,607,0
20231027,092400,22288011,607,607,607,607,16
20231027,092300,22278299,605,605,605,605,0
20231027,092200,22278299,605,605,605,605,0
20231027,092100,22278299,605,605,605,605,0
20231027,092000,22278299,605,605,605,605,0
20231027,091900,22278299,605,608,608,605,323
20231027,091800,22081984,608,608,608,608,0
20231027,091700,22081984,608,608,608,608,0
20231027,091600,22081984,608,608,608,608,0
20231027,091500,22081984,608,608,608,608,0
20231027,091400,22081984,608,608,608,608,0
20231027,091300,22081984,608,608,608,608,0
20231027,091200,22081984,608,608,608,608,0
20231027,091100,22081984,608,608,608,608,10
20231027,091000,22075904,605,607,607,605,3299
20231027,090900,20079921,607,606,607,605,1776
20231027,090800,19003519,606,607,607,606,339
20231027,090700,18798046,608,606,608,606,201
20231027,090600,18676238,608,608,608,608,1
20231027,090500,18675630,607,607,607,607,700
20231027,090400,18250730,607,606,607,606,2160
20231027,090300,16941670,608,608,609,587,9682
20231027,090200,11203912,610,610,610,610,0
20231027,090100,11203912,610,610,610,610,1001
20231027,090000,10593302,612,600,612,600,17572