stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183300,73672170,1350,1350,1350,1350,1097
20231027,183200,73672170,1350,1350,1350,1350,0
20231027,183100,73672170,1350,1350,1350,1350,0
20231027,183000,73672170,1350,1350,1350,1350,0
20231027,182900,73672170,1350,1350,1350,1350,0
20231027,182800,73672170,1350,1350,1350,1350,0
20231027,182700,73672170,1350,1350,1350,1350,0
20231027,182600,73672170,1350,1350,1350,1350,0
20231027,182500,73672170,1350,1350,1350,1350,0
20231027,182400,73672170,1350,1350,1350,1350,0
20231027,182300,73672170,1350,1350,1350,1350,0
20231027,182200,73672170,1350,1350,1350,1350,0
20231027,182100,73672170,1350,1350,1350,1350,0
20231027,182000,73672170,1350,1350,1350,1350,0
20231027,181900,73672170,1350,1350,1350,1350,0
20231027,181800,73672170,1350,1350,1350,1350,0
20231027,181700,73672170,1350,1350,1350,1350,0
20231027,181600,73672170,1350,1350,1350,1350,0
20231027,181500,73672170,1350,1350,1350,1350,0
20231027,181400,73672170,1350,1350,1350,1350,0
20231027,181300,73672170,1350,1350,1350,1350,0
20231027,181200,73672170,1350,1350,1350,1350,0
20231027,181100,73672170,1350,1350,1350,1350,0
20231027,181000,73672170,1350,1350,1350,1350,0
20231027,180900,73672170,1350,1350,1350,1350,0
20231027,180800,73672170,1350,1350,1350,1350,0
20231027,180700,73672170,1350,1350,1350,1350,0
20231027,180600,73672170,1350,1350,1350,1350,0
20231027,180500,73672170,1350,1350,1350,1350,0
20231027,180400,73672170,1350,1350,1350,1350,0
20231027,180300,73672170,1350,1350,1350,1350,1097
20231027,180200,73672170,1350,1350,1350,1350,0
20231027,180100,73672170,1350,1350,1350,1350,0
20231027,180000,73672170,1350,1350,1350,1350,0
20231027,175900,73672170,1350,1350,1350,1350,0
20231027,175800,73672170,1350,1350,1350,1350,0
20231027,175700,73672170,1350,1350,1350,1350,0
20231027,175600,73672170,1350,1350,1350,1350,0
20231027,175500,73672170,1350,1350,1350,1350,0
20231027,175400,73672170,1350,1350,1350,1350,0
20231027,175300,73672170,1350,1350,1350,1350,0
20231027,175200,73672170,1350,1350,1350,1350,0
20231027,175100,73672170,1350,1350,1350,1350,0
20231027,175000,73672170,1350,1350,1350,1350,0
20231027,174900,73672170,1350,1350,1350,1350,0
20231027,174800,73672170,1350,1350,1350,1350,0
20231027,174700,73672170,1350,1350,1350,1350,0
20231027,174600,73672170,1350,1350,1350,1350,0
20231027,174500,73672170,1350,1350,1350,1350,0
20231027,174400,73672170,1350,1350,1350,1350,0
20231027,174300,73672170,1350,1350,1350,1350,0
20231027,174200,73672170,1350,1350,1350,1350,0
20231027,174100,73672170,1350,1350,1350,1350,0
20231027,174000,73672170,1350,1350,1350,1350,0
20231027,173900,73672170,1350,1350,1350,1350,0
20231027,173800,73672170,1350,1350,1350,1350,0
20231027,173700,73672170,1350,1350,1350,1350,0
20231027,173600,73672170,1350,1350,1350,1350,0
20231027,173500,73672170,1350,1350,1350,1350,0
20231027,173400,73672170,1350,1350,1350,1350,0
20231027,173300,73672170,1350,1350,1350,1350,1097
20231027,173200,73672170,1350,1350,1350,1350,0
20231027,173100,73672170,1350,1350,1350,1350,0
20231027,173000,73672170,1350,1350,1350,1350,0
20231027,172900,73672170,1350,1350,1350,1350,0
20231027,172800,73672170,1350,1350,1350,1350,0
20231027,172700,73672170,1350,1350,1350,1350,0
20231027,172600,73672170,1350,1350,1350,1350,0
20231027,172500,73672170,1350,1350,1350,1350,0
20231027,172400,73672170,1350,1350,1350,1350,0
20231027,172300,73672170,1350,1350,1350,1350,0
20231027,172200,73672170,1350,1350,1350,1350,0
20231027,172100,73672170,1350,1350,1350,1350,0
20231027,172000,73672170,1350,1350,1350,1350,0
20231027,171900,73672170,1350,1350,1350,1350,0
20231027,171800,73672170,1350,1350,1350,1350,0
20231027,171700,73672170,1350,1350,1350,1350,0
20231027,171600,73672170,1350,1350,1350,1350,0
20231027,171500,73672170,1350,1350,1350,1350,0
20231027,171400,73672170,1350,1350,1350,1350,0
20231027,171300,73672170,1350,1350,1350,1350,0
20231027,171200,73672170,1350,1350,1350,1350,0
20231027,171100,73672170,1350,1350,1350,1350,0
20231027,171000,73672170,1350,1350,1350,1350,0
20231027,170900,73672170,1350,1350,1350,1350,0
20231027,170800,73672170,1350,1350,1350,1350,0
20231027,170700,73672170,1350,1350,1350,1350,0
20231027,170600,73672170,1350,1350,1350,1350,0
20231027,170500,73672170,1350,1350,1350,1350,0
20231027,170400,73672170,1350,1350,1350,1350,0
20231027,170300,73672170,1350,1350,1350,1350,1097
20231027,170200,73672170,1350,1350,1350,1350,0
20231027,170100,73672170,1350,1350,1350,1350,0
20231027,170000,73672170,1350,1350,1350,1350,0
20231027,165900,73672170,1350,1350,1350,1350,0
20231027,165800,73672170,1350,1350,1350,1350,0
20231027,165700,73672170,1350,1350,1350,1350,0
20231027,165600,73672170,1350,1350,1350,1350,0
20231027,165500,73672170,1350,1350,1350,1350,0
20231027,165400,73672170,1350,1350,1350,1350,0
20231027,165300,73672170,1350,1350,1350,1350,0
20231027,165200,73672170,1350,1350,1350,1350,0
20231027,165100,73672170,1350,1350,1350,1350,0
20231027,165000,73672170,1350,1350,1350,1350,0
20231027,164900,73672170,1350,1350,1350,1350,0
20231027,164800,73672170,1350,1350,1350,1350,0
20231027,164700,73672170,1350,1350,1350,1350,0
20231027,164600,73672170,1350,1350,1350,1350,0
20231027,164500,73672170,1350,1350,1350,1350,0
20231027,164400,73672170,1350,1350,1350,1350,0
20231027,164300,73672170,1350,1350,1350,1350,0
20231027,164200,73672170,1350,1350,1350,1350,0
20231027,164100,73672170,1350,1350,1350,1350,0
20231027,164000,73672170,1350,1350,1350,1350,0
20231027,163900,73672170,1350,1350,1350,1350,0
20231027,163800,73672170,1350,1350,1350,1350,0
20231027,163700,73672170,1350,1350,1350,1350,0
20231027,163600,73672170,1350,1350,1350,1350,0
20231027,163500,73672170,1350,1350,1350,1350,0
20231027,163400,73672170,1350,1350,1350,1350,0
20231027,163300,73672170,1350,1350,1350,1350,1097
20231027,163200,73672170,1350,1350,1350,1350,0
20231027,163100,73672170,1350,1350,1350,1350,0
20231027,163000,73672170,1350,1350,1350,1350,0
20231027,162900,73672170,1350,1350,1350,1350,0
20231027,162800,73672170,1350,1350,1350,1350,0
20231027,162700,73672170,1350,1350,1350,1350,0
20231027,162600,73672170,1350,1350,1350,1350,0
20231027,162500,73672170,1350,1350,1350,1350,0
20231027,162400,73672170,1350,1350,1350,1350,0
20231027,162300,73672170,1350,1350,1350,1350,0
20231027,162200,73672170,1350,1350,1350,1350,0
20231027,162100,73672170,1350,1350,1350,1350,0
20231027,162000,73672170,1350,1350,1350,1350,0
20231027,161900,73672170,1350,1350,1350,1350,0
20231027,161800,73672170,1350,1350,1350,1350,0
20231027,161700,73672170,1350,1350,1350,1350,0
20231027,161600,73672170,1350,1350,1350,1350,0
20231027,161500,73672170,1350,1350,1350,1350,0
20231027,161400,73672170,1350,1350,1350,1350,0
20231027,161300,73672170,1350,1350,1350,1350,0
20231027,161200,73672170,1350,1350,1350,1350,0
20231027,161100,73672170,1350,1350,1350,1350,0
20231027,161000,73672170,1350,1350,1350,1350,0
20231027,160900,73672170,1350,1350,1350,1350,0
20231027,160800,73672170,1350,1350,1350,1350,0
20231027,160700,73672170,1350,1350,1350,1350,0
20231027,160600,73672170,1350,1350,1350,1350,0
20231027,160500,73672170,1350,1350,1350,1350,0
20231027,160400,73672170,1350,1350,1350,1350,0
20231027,160300,73672170,1350,1350,1350,1350,1097
20231027,160200,73672170,1350,1350,1350,1350,0
20231027,160100,73672170,1350,1350,1350,1350,0
20231027,160000,73672170,1350,1350,1350,1350,0
20231027,155900,73672170,1350,1350,1350,1350,0
20231027,155800,73672170,1350,1350,1350,1350,0
20231027,155700,73672170,1350,1350,1350,1350,0
20231027,155600,73672170,1350,1350,1350,1350,0
20231027,155500,73672170,1350,1350,1350,1350,0
20231027,155400,73672170,1350,1350,1350,1350,0
20231027,155300,73672170,1350,1350,1350,1350,0
20231027,155200,73672170,1350,1350,1350,1350,0
20231027,155100,73672170,1350,1350,1350,1350,0
20231027,155000,73672170,1350,1350,1350,1350,0
20231027,154900,73672170,1350,1350,1350,1350,0
20231027,154800,73672170,1350,1350,1350,1350,0
20231027,154700,73672170,1350,1350,1350,1350,0
20231027,154600,73672170,1350,1350,1350,1350,0
20231027,154500,73672170,1350,1350,1350,1350,0
20231027,154400,73672170,1350,1350,1350,1350,0
20231027,154300,73672170,1350,1350,1350,1350,0
20231027,154200,73672170,1350,1350,1350,1350,0
20231027,154100,73672170,1350,1350,1350,1350,0
20231027,154000,73672170,1350,1350,1350,1350,0
20231027,153900,73672170,1350,1350,1350,1350,0
20231027,153800,73672170,1350,1350,1350,1350,0
20231027,153700,73672170,1350,1350,1350,1350,0
20231027,153600,73672170,1350,1350,1350,1350,0
20231027,153500,73672170,1350,1350,1350,1350,0
20231027,153400,73672170,1350,1350,1350,1350,0
20231027,153300,73672170,1350,1350,1350,1350,1097
20231027,153200,73672170,1350,1350,1350,1350,0
20231027,153100,73672170,1350,1350,1350,1350,0
20231027,153000,73672170,1350,1350,1350,1350,1097
20231027,152900,72191220,1342,1342,1342,1342,0
20231027,152800,72191220,1342,1342,1342,1342,0
20231027,152700,72191220,1342,1342,1342,1342,0
20231027,152600,72191220,1342,1342,1342,1342,0
20231027,152500,72191220,1342,1342,1342,1342,0
20231027,152400,72191220,1342,1342,1342,1342,0
20231027,152300,72191220,1342,1342,1342,1342,0
20231027,152200,72191220,1342,1342,1342,1342,0
20231027,152100,72191220,1342,1342,1342,1342,0
20231027,152000,72191220,1342,1342,1342,1342,0
20231027,151900,72191220,1342,1341,1342,1337,1149
20231027,151800,70650614,1341,1338,1341,1337,556
20231027,151700,69906714,1338,1338,1338,1338,0
20231027,151600,69906714,1338,1340,1340,1338,991
20231027,151500,68579096,1341,1341,1341,1341,0
20231027,151400,68579096,1341,1339,1341,1339,759
20231027,151300,67562434,1338,1338,1338,1338,218
20231027,151200,67270750,1337,1337,1337,1337,0
20231027,151100,67270750,1337,1337,1337,1337,0
20231027,151000,67270750,1337,1336,1337,1336,379
20231027,150900,66764336,1335,1335,1335,1335,0
20231027,150800,66764336,1335,1335,1335,1335,0
20231027,150700,66764336,1335,1335,1335,1335,500
20231027,150600,66096836,1335,1335,1335,1335,0
20231027,150500,66096836,1335,1335,1335,1335,0
20231027,150400,66096836,1335,1335,1335,1335,0
20231027,150300,66096836,1335,1335,1335,1335,0
20231027,150200,66096836,1335,1335,1335,1335,0
20231027,150100,66096836,1335,1335,1335,1335,0
20231027,150000,66096836,1335,1335,1335,1335,7
20231027,145900,66087491,1336,1336,1336,1336,0
20231027,145800,66087491,1336,1330,1336,1330,3
20231027,145700,66083490,1327,1327,1327,1327,0
20231027,145600,66083490,1327,1327,1327,1327,1870
20231027,145500,63602000,1321,1321,1321,1321,0
20231027,145400,63602000,1321,1321,1321,1321,0
20231027,145300,63602000,1321,1321,1321,1321,0
20231027,145200,63602000,1321,1325,1325,1321,1300
20231027,145100,61883299,1325,1325,1325,1325,0
20231027,145000,61883299,1325,1325,1325,1325,0
20231027,144900,61883299,1325,1325,1325,1325,0
20231027,144800,61883299,1325,1325,1325,1325,0
20231027,144700,61883299,1325,1325,1325,1325,0
20231027,144600,61883299,1325,1325,1325,1325,7
20231027,144500,61874024,1325,1325,1325,1325,0
20231027,144400,61874024,1325,1325,1325,1325,0
20231027,144300,61874024,1325,1325,1325,1325,412
20231027,144200,61328124,1325,1325,1325,1325,0
20231027,144100,61328124,1325,1325,1325,1325,0
20231027,144000,61328124,1325,1325,1327,1325,442
20231027,143900,60742414,1325,1325,1325,1325,0
20231027,143800,60742414,1325,1325,1325,1325,6
20231027,143700,60734464,1325,1325,1325,1325,150
20231027,143600,60535714,1325,1325,1325,1325,0
20231027,143500,60535714,1325,1325,1325,1325,0
20231027,143400,60535714,1325,1325,1325,1325,2
20231027,143300,60533064,1326,1326,1326,1326,0
20231027,143200,60533064,1326,1326,1326,1326,0
20231027,143100,60533064,1326,1326,1326,1326,0
20231027,143000,60533064,1326,1326,1326,1326,3
20231027,142900,60529086,1325,1325,1325,1325,0
20231027,142800,60529086,1325,1325,1325,1325,0
20231027,142700,60529086,1325,1325,1325,1325,0
20231027,142600,60529086,1325,1325,1325,1325,0
20231027,142500,60529086,1325,1326,1326,1325,410
20231027,142400,59985831,1327,1327,1327,1327,451
20231027,142300,59387354,1329,1329,1329,1329,350
20231027,142200,58922204,1330,1330,1330,1330,0
20231027,142100,58922204,1330,1330,1330,1330,194
20231027,142000,58664184,1330,1330,1330,1330,0
20231027,141900,58664184,1330,1330,1330,1330,0
20231027,141800,58664184,1330,1330,1330,1330,165
20231027,141700,58444734,1335,1335,1335,1335,0
20231027,141600,58444734,1335,1335,1335,1335,0
20231027,141500,58444734,1335,1335,1335,1335,0
20231027,141400,58444734,1335,1335,1335,1335,0
20231027,141300,58444734,1335,1335,1335,1335,0
20231027,141200,58444734,1335,1335,1335,1335,0
20231027,141100,58444734,1335,1335,1335,1335,0
20231027,141000,58444734,1335,1335,1335,1335,0
20231027,140900,58444734,1335,1335,1335,1335,0
20231027,140800,58444734,1335,1335,1335,1335,0
20231027,140700,58444734,1335,1335,1335,1335,0
20231027,140600,58444734,1335,1335,1335,1335,7
20231027,140500,58435389,1335,1335,1335,1335,0
20231027,140400,58435389,1335,1328,1335,1328,1008
20231027,140300,57089954,1328,1329,1329,1328,15
20231027,140200,57070024,1335,1335,1335,1335,0
20231027,140100,57070024,1335,1335,1335,1335,0
20231027,140000,57070024,1335,1335,1335,1335,0
20231027,135900,57070024,1335,1335,1335,1335,0
20231027,135800,57070024,1335,1335,1335,1335,0
20231027,135700,57070024,1335,1335,1335,1335,0
20231027,135600,57070024,1335,1335,1335,1335,2
20231027,135500,57067354,1335,1335,1335,1335,0
20231027,135400,57067354,1335,1335,1335,1335,0
20231027,135300,57067354,1335,1335,1335,1335,0
20231027,135200,57067354,1335,1335,1335,1335,0
20231027,135100,57067354,1335,1335,1335,1335,0
20231027,135000,57067354,1335,1335,1335,1335,18
20231027,134900,57043324,1335,1335,1335,1335,2
20231027,134800,57040654,1335,1335,1335,1335,0
20231027,134700,57040654,1335,1335,1335,1335,0
20231027,134600,57040654,1335,1335,1335,1335,15
20231027,134500,57020629,1331,1331,1331,1331,0
20231027,134400,57020629,1331,1330,1331,1330,1605
20231027,134300,54884704,1329,1329,1329,1329,770
20231027,134200,53861374,1328,1328,1328,1328,0
20231027,134100,53861374,1328,1328,1328,1328,0
20231027,134000,53861374,1328,1328,1328,1328,57
20231027,133900,53785678,1329,1329,1329,1329,92
20231027,133800,53663410,1329,1329,1329,1329,8
20231027,133700,53652778,1329,1329,1329,1329,0
20231027,133600,53652778,1329,1329,1329,1329,1
20231027,133500,53651449,1323,1324,1324,1323,120
20231027,133400,53492682,1329,1329,1329,1329,0
20231027,133300,53492682,1329,1329,1329,1329,2
20231027,133200,53490024,1330,1330,1330,1330,3
20231027,133100,53486034,1330,1330,1330,1330,0
20231027,133000,53486034,1330,1330,1330,1330,8
20231027,132900,53475394,1331,1335,1335,1321,5580
20231027,132800,46097810,1339,1339,1339,1339,0
20231027,132700,46097810,1339,1339,1339,1339,1
20231027,132600,46096471,1335,1335,1335,1335,0
20231027,132500,46096471,1335,1335,1335,1335,0
20231027,132400,46096471,1335,1335,1335,1335,0
20231027,132300,46096471,1335,1335,1335,1335,0
20231027,132200,46096471,1335,1335,1335,1335,0
20231027,132100,46096471,1335,1335,1335,1335,78
20231027,132000,45992341,1335,1335,1335,1335,70
20231027,131900,45898891,1335,1335,1335,1335,5
20231027,131800,45892216,1335,1335,1335,1335,21
20231027,131700,45864181,1340,1340,1340,1340,1
20231027,131600,45862841,1338,1338,1338,1338,0
20231027,131500,45862841,1338,1338,1338,1338,7
20231027,131400,45853475,1340,1340,1340,1340,0
20231027,131300,45853475,1340,1340,1340,1340,0
20231027,131200,45853475,1340,1340,1340,1340,0
20231027,131100,45853475,1340,1340,1340,1340,30
20231027,131000,45813275,1340,1340,1340,1340,0
20231027,130900,45813275,1340,1340,1340,1340,0
20231027,130800,45813275,1340,1340,1340,1340,0
20231027,130700,45813275,1340,1340,1340,1340,0
20231027,130600,45813275,1340,1340,1340,1340,5
20231027,130500,45806575,1340,1340,1340,1340,0
20231027,130400,45806575,1340,1340,1340,1340,0
20231027,130300,45806575,1340,1340,1340,1340,100
20231027,130200,45672575,1340,1340,1340,1340,3
20231027,130100,45668555,1341,1341,1341,1341,0
20231027,130000,45668555,1341,1341,1341,1341,0
20231027,125900,45668555,1341,1341,1341,1341,0
20231027,125800,45668555,1341,1341,1341,1341,0
20231027,125700,45668555,1341,1341,1341,1341,0
20231027,125600,45668555,1341,1341,1341,1341,1
20231027,125500,45667214,1339,1339,1339,1339,0
20231027,125400,45667214,1339,1339,1339,1339,0
20231027,125300,45667214,1339,1339,1339,1339,0
20231027,125200,45667214,1339,1339,1339,1339,0
20231027,125100,45667214,1339,1341,1341,1339,2102
20231027,125000,42850634,1347,1347,1347,1347,0
20231027,124900,42850634,1347,1347,1347,1347,1
20231027,124800,42849287,1341,1341,1341,1341,0
20231027,124700,42849287,1341,1341,1341,1341,0
20231027,124600,42849287,1341,1341,1341,1341,0
20231027,124500,42849287,1341,1341,1341,1341,1
20231027,124400,42847946,1349,1349,1349,1349,0
20231027,124300,42847946,1349,1349,1349,1349,1
20231027,124200,42846597,1349,1349,1349,1349,0
20231027,124100,42846597,1349,1349,1349,1349,1
20231027,124000,42845248,1350,1349,1350,1349,2
20231027,123900,42842549,1350,1350,1350,1350,0
20231027,123800,42842549,1350,1350,1350,1350,0
20231027,123700,42842549,1350,1350,1350,1350,0
20231027,123600,42842549,1350,1350,1350,1350,0
20231027,123500,42842549,1350,1350,1350,1350,0
20231027,123400,42842549,1350,1350,1350,1350,0
20231027,123300,42842549,1350,1350,1350,1350,0
20231027,123200,42842549,1350,1350,1350,1350,0
20231027,123100,42842549,1350,1350,1350,1350,0
20231027,123000,42842549,1350,1350,1350,1350,0
20231027,122900,42842549,1350,1350,1350,1350,0
20231027,122800,42842549,1350,1350,1350,1350,0
20231027,122700,42842549,1350,1350,1350,1350,0
20231027,122600,42842549,1350,1350,1350,1350,0
20231027,122500,42842549,1350,1349,1350,1349,50
20231027,122400,42775067,1349,1349,1349,1349,150
20231027,122300,42572717,1350,1350,1350,1350,0
20231027,122200,42572717,1350,1350,1350,1350,0
20231027,122100,42572717,1350,1350,1350,1350,0
20231027,122000,42572717,1350,1350,1350,1350,0
20231027,121900,42572717,1350,1350,1350,1350,0
20231027,121800,42572717,1350,1350,1352,1350,269
20231027,121700,42209565,1352,1352,1352,1352,0
20231027,121600,42209565,1352,1352,1352,1352,0
20231027,121500,42209565,1352,1350,1352,1350,255
20231027,121400,41865313,1341,1341,1341,1341,1
20231027,121300,41863972,1350,1350,1350,1350,0
20231027,121200,41863972,1350,1350,1350,1350,1
20231027,121100,41862622,1350,1350,1350,1350,0
20231027,121000,41862622,1350,1350,1350,1350,0
20231027,120900,41862622,1350,1350,1350,1350,0
20231027,120800,41862622,1350,1350,1350,1350,0
20231027,120700,41862622,1350,1350,1350,1350,0
20231027,120600,41862622,1350,1350,1350,1350,99
20231027,120500,41728972,1350,1350,1350,1350,0
20231027,120400,41728972,1350,1350,1350,1350,0
20231027,120300,41728972,1350,1349,1350,1349,30
20231027,120200,41688475,1349,1349,1349,1349,0
20231027,120100,41688475,1349,1349,1349,1349,0
20231027,120000,41688475,1349,1345,1349,1345,2
20231027,115900,41685781,1345,1343,1345,1343,2
20231027,115800,41683093,1343,1343,1343,1343,0
20231027,115700,41683093,1343,1343,1343,1343,0
20231027,115600,41683093,1343,1343,1343,1343,60
20231027,115500,41602513,1350,1350,1350,1350,0
20231027,115400,41602513,1350,1350,1350,1350,0
20231027,115300,41602513,1350,1350,1350,1350,0
20231027,115200,41602513,1350,1350,1350,1350,0
20231027,115100,41602513,1350,1350,1350,1350,0
20231027,115000,41602513,1350,1350,1350,1350,0
20231027,114900,41602513,1350,1350,1350,1350,0
20231027,114800,41602513,1350,1350,1350,1350,0
20231027,114700,41602513,1350,1350,1350,1350,0
20231027,114600,41602513,1350,1350,1350,1350,0
20231027,114500,41602513,1350,1350,1350,1350,0
20231027,114400,41602513,1350,1350,1350,1350,0
20231027,114300,41602513,1350,1350,1350,1350,0
20231027,114200,41602513,1350,1350,1350,1350,0
20231027,114100,41602513,1350,1350,1350,1350,0
20231027,114000,41602513,1350,1350,1350,1350,0
20231027,113900,41602513,1350,1350,1350,1350,0
20231027,113800,41602513,1350,1350,1350,1350,1
20231027,113700,41601163,1345,1345,1345,1345,0
20231027,113600,41601163,1345,1345,1345,1345,0
20231027,113500,41601163,1345,1345,1345,1345,0
20231027,113400,41601163,1345,1345,1345,1345,0
20231027,113300,41601163,1345,1345,1345,1345,0
20231027,113200,41601163,1345,1345,1345,1345,0
20231027,113100,41601163,1345,1345,1345,1345,2
20231027,113000,41598473,1350,1350,1350,1350,0
20231027,112900,41598473,1350,1350,1350,1350,100
20231027,112800,41463473,1350,1350,1350,1350,0
20231027,112700,41463473,1350,1349,1350,1349,232
20231027,112600,41150275,1345,1345,1345,1345,0
20231027,112500,41150275,1345,1345,1345,1345,0
20231027,112400,41150275,1345,1345,1345,1345,0
20231027,112300,41150275,1345,1349,1349,1345,3
20231027,112200,41146236,1349,1349,1349,1349,0
20231027,112100,41146236,1349,1349,1349,1349,0
20231027,112000,41146236,1349,1349,1349,1349,0
20231027,111900,41146236,1349,1349,1349,1349,0
20231027,111800,41146236,1349,1349,1349,1349,0
20231027,111700,41146236,1349,1349,1349,1349,1
20231027,111600,41144887,1350,1350,1350,1350,0
20231027,111500,41144887,1350,1350,1350,1350,0
20231027,111400,41144887,1350,1350,1350,1350,0
20231027,111300,41144887,1350,1350,1350,1350,0
20231027,111200,41144887,1350,1350,1350,1350,1
20231027,111100,41143537,1350,1350,1350,1350,0
20231027,111000,41143537,1350,1350,1350,1350,0
20231027,110900,41143537,1350,1350,1350,1350,0
20231027,110800,41143537,1350,1350,1350,1350,0
20231027,110700,41143537,1350,1350,1350,1350,0
20231027,110600,41143537,1350,1350,1350,1350,1
20231027,110500,41142187,1349,1349,1349,1349,0
20231027,110400,41142187,1349,1349,1349,1349,0
20231027,110300,41142187,1349,1349,1349,1349,0
20231027,110200,41142187,1349,1349,1349,1349,0
20231027,110100,41142187,1349,1349,1349,1349,0
20231027,110000,41142187,1349,1349,1349,1349,3
20231027,105900,41138140,1350,1350,1350,1350,5
20231027,105800,41131390,1350,1350,1350,1350,0
20231027,105700,41131390,1350,1350,1350,1350,1
20231027,105600,41130040,1349,1350,1350,1349,34
20231027,105500,41084172,1350,1348,1350,1348,1469
20231027,105400,39102623,1345,1345,1345,1345,0
20231027,105300,39102623,1345,1345,1345,1345,0
20231027,105200,39102623,1345,1345,1348,1345,19
20231027,105100,39077041,1348,1348,1348,1348,177
20231027,105000,38838445,1348,1344,1348,1344,350
20231027,104900,38366761,1348,1348,1348,1348,0
20231027,104800,38366761,1348,1344,1348,1344,60
20231027,104700,38286010,1344,1344,1344,1344,150
20231027,104600,38084410,1344,1344,1344,1344,176
20231027,104500,37847866,1344,1344,1344,1344,0
20231027,104400,37847866,1344,1344,1344,1344,0
20231027,104300,37847866,1344,1344,1344,1344,0
20231027,104200,37847866,1344,1344,1344,1344,0
20231027,104100,37847866,1344,1344,1344,1344,0
20231027,104000,37847866,1344,1344,1344,1344,0
20231027,103900,37847866,1344,1344,1344,1344,0
20231027,103800,37847866,1344,1344,1344,1344,0
20231027,103700,37847866,1344,1344,1344,1344,0
20231027,103600,37847866,1344,1344,1344,1344,0
20231027,103500,37847866,1344,1344,1344,1344,0
20231027,103400,37847866,1344,1344,1344,1344,0
20231027,103300,37847866,1344,1344,1344,1344,0
20231027,103200,37847866,1344,1344,1344,1344,0
20231027,103100,37847866,1344,1344,1344,1344,1
20231027,103000,37846522,1344,1344,1344,1344,0
20231027,102900,37846522,1344,1344,1344,1344,0
20231027,102800,37846522,1344,1345,1346,1344,201
20231027,102700,37576000,1348,1346,1348,1346,600
20231027,102600,36767367,1347,1347,1347,1347,0
20231027,102500,36767367,1347,1347,1347,1347,0
20231027,102400,36767367,1347,1347,1347,1347,0
20231027,102300,36767367,1347,1343,1347,1343,182
20231027,102200,36522872,1344,1344,1344,1344,0
20231027,102100,36522872,1344,1337,1344,1337,100
20231027,102000,36388979,1337,1332,1337,1332,3237
20231027,101900,32064772,1331,1328,1331,1328,1119
20231027,101800,30576033,1326,1326,1326,1326,2907
20231027,101700,26721351,1326,1326,1326,1326,0
20231027,101600,26721351,1326,1326,1326,1326,0
20231027,101500,26721351,1326,1326,1326,1326,0
20231027,101400,26721351,1326,1326,1326,1326,17
20231027,101300,26698809,1326,1326,1326,1326,0
20231027,101200,26698809,1326,1326,1326,1326,500
20231027,101100,26035809,1328,1328,1328,1328,0
20231027,101000,26035809,1328,1328,1328,1328,0
20231027,100900,26035809,1328,1328,1328,1328,0
20231027,100800,26035809,1328,1328,1328,1328,0
20231027,100700,26035809,1328,1328,1328,1328,0
20231027,100600,26035809,1328,1328,1328,1328,0
20231027,100500,26035809,1328,1328,1328,1328,0
20231027,100400,26035809,1328,1328,1328,1328,0
20231027,100300,26035809,1328,1328,1328,1328,0
20231027,100200,26035809,1328,1328,1328,1328,0
20231027,100100,26035809,1328,1328,1328,1328,0
20231027,100000,26035809,1328,1328,1328,1328,0
20231027,095900,26035809,1328,1328,1328,1328,0
20231027,095800,26035809,1328,1328,1328,1328,0
20231027,095700,26035809,1328,1328,1328,1328,4
20231027,095600,26030497,1327,1327,1327,1327,0
20231027,095500,26030497,1327,1327,1327,1327,1
20231027,095400,26029170,1321,1321,1321,1321,1
20231027,095300,26027849,1326,1326,1326,1326,0
20231027,095200,26027849,1326,1326,1326,1326,1
20231027,095100,26026523,1326,1322,1326,1322,998
20231027,095000,24707163,1322,1322,1322,1322,0
20231027,094900,24707163,1322,1322,1322,1322,2
20231027,094800,24704519,1315,1315,1315,1315,0
20231027,094700,24704519,1315,1315,1315,1315,0
20231027,094600,24704519,1315,1315,1315,1315,43
20231027,094500,24647974,1314,1315,1315,1314,1549
20231027,094400,22611040,1322,1322,1322,1322,0
20231027,094300,22611040,1322,1322,1322,1322,0
20231027,094200,22611040,1322,1322,1322,1322,0
20231027,094100,22611040,1322,1322,1322,1322,0
20231027,094000,22611040,1322,1322,1322,1322,0
20231027,093900,22611040,1322,1319,1322,1319,3
20231027,093800,22607077,1315,1318,1318,1315,4467
20231027,093700,16728635,1319,1319,1319,1319,0
20231027,093600,16728635,1319,1322,1322,1319,428
20231027,093500,16163644,1322,1322,1322,1322,1
20231027,093400,16162322,1321,1321,1321,1321,7
20231027,093300,16153075,1322,1322,1322,1322,1
20231027,093200,16151753,1322,1325,1325,1322,1399
20231027,093100,14301872,1330,1330,1330,1330,10
20231027,093000,14288572,1331,1325,1331,1325,101
20231027,092900,14154741,1334,1334,1334,1334,0
20231027,092800,14154741,1334,1334,1334,1334,0
20231027,092700,14154741,1334,1334,1334,1334,0
20231027,092600,14154741,1334,1334,1334,1334,0
20231027,092500,14154741,1334,1324,1334,1324,204
20231027,092400,13884635,1324,1332,1335,1324,358
20231027,092300,13408760,1333,1333,1333,1333,0
20231027,092200,13408760,1333,1333,1333,1333,0
20231027,092100,13408760,1333,1333,1333,1333,0
20231027,092000,13408760,1333,1333,1333,1333,0
20231027,091900,13408760,1333,1333,1333,1333,0
20231027,091800,13408760,1333,1333,1333,1333,0
20231027,091700,13408760,1333,1333,1333,1333,0
20231027,091600,13408760,1333,1333,1333,1333,0
20231027,091500,13408760,1333,1333,1333,1333,1
20231027,091400,13407427,1333,1331,1333,1331,523
20231027,091300,12711312,1331,1331,1331,1318,776
20231027,091200,11687732,1336,1333,1336,1333,4602
20231027,091100,5553263,1338,1338,1338,1338,0
20231027,091000,5553263,1338,1338,1338,1338,1
20231027,090900,5551925,1340,1339,1340,1339,74
20231027,090800,5452811,1340,1340,1340,1340,2
20231027,090700,5450131,1335,1335,1335,1335,1
20231027,090600,5448796,1349,1342,1349,1342,699
20231027,090500,4508557,1328,1329,1343,1328,305
20231027,090400,4103431,1328,1328,1328,1328,28
20231027,090300,4066247,1324,1319,1324,1319,776
20231027,090200,3042578,1317,1324,1324,1317,661
20231027,090100,2170463,1324,1325,1325,1323,44
20231027,090000,2112204,1324,1336,1336,1324,1581