stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184700,451059160,1795,1795,1795,1795,2855
20231024,184600,451059160,1795,1795,1795,1795,0
20231024,184500,451059160,1795,1795,1795,1795,0
20231024,184400,451059160,1795,1795,1795,1795,0
20231024,184300,451059160,1795,1795,1795,1795,0
20231024,184200,451059160,1795,1795,1795,1795,0
20231024,184100,451059160,1795,1795,1795,1795,0
20231024,184000,451059160,1795,1795,1795,1795,0
20231024,183900,451059160,1795,1795,1795,1795,0
20231024,183800,451059160,1795,1795,1795,1795,0
20231024,183700,451059160,1795,1795,1795,1795,0
20231024,183600,451059160,1795,1795,1795,1795,0
20231024,183500,451059160,1795,1795,1795,1795,0
20231024,183400,451059160,1795,1795,1795,1795,0
20231024,183300,451059160,1795,1795,1795,1795,0
20231024,183200,451059160,1795,1795,1795,1795,0
20231024,183100,451059160,1795,1795,1795,1795,0
20231024,183000,451059160,1795,1795,1795,1795,0
20231024,182900,451059160,1795,1795,1795,1795,0
20231024,182800,451059160,1795,1795,1795,1795,0
20231024,182700,451059160,1795,1795,1795,1795,0
20231024,182600,451059160,1795,1795,1795,1795,0
20231024,182500,451059160,1795,1795,1795,1795,0
20231024,182400,451059160,1795,1795,1795,1795,0
20231024,182300,451059160,1795,1795,1795,1795,0
20231024,182200,451059160,1795,1795,1795,1795,0
20231024,182100,451059160,1795,1795,1795,1795,0
20231024,182000,451059160,1795,1795,1795,1795,0
20231024,181900,451059160,1795,1795,1795,1795,0
20231024,181800,451059160,1795,1795,1795,1795,0
20231024,181700,451059160,1795,1795,1795,1795,2855
20231024,181600,451059160,1795,1795,1795,1795,0
20231024,181500,451059160,1795,1795,1795,1795,0
20231024,181400,451059160,1795,1795,1795,1795,0
20231024,181300,451059160,1795,1795,1795,1795,0
20231024,181200,451059160,1795,1795,1795,1795,0
20231024,181100,451059160,1795,1795,1795,1795,0
20231024,181000,451059160,1795,1795,1795,1795,0
20231024,180900,451059160,1795,1795,1795,1795,0
20231024,180800,451059160,1795,1795,1795,1795,0
20231024,180700,451059160,1795,1795,1795,1795,0
20231024,180600,451059160,1795,1795,1795,1795,0
20231024,180500,451059160,1795,1795,1795,1795,0
20231024,180400,451059160,1795,1795,1795,1795,0
20231024,180300,451059160,1795,1795,1795,1795,0
20231024,180200,451059160,1795,1795,1795,1795,0
20231024,180100,451059160,1795,1795,1795,1795,0
20231024,180000,451059160,1795,1795,1795,1795,0
20231024,175900,451059160,1795,1795,1795,1795,0
20231024,175800,451059160,1795,1795,1795,1795,0
20231024,175700,451059160,1795,1795,1795,1795,0
20231024,175600,451059160,1795,1795,1795,1795,0
20231024,175500,451059160,1795,1795,1795,1795,0
20231024,175400,451059160,1795,1795,1795,1795,0
20231024,175300,451059160,1795,1795,1795,1795,0
20231024,175200,451059160,1795,1795,1795,1795,0
20231024,175100,451059160,1795,1795,1795,1795,0
20231024,175000,451059160,1795,1795,1795,1795,0
20231024,174900,451059160,1795,1795,1795,1795,0
20231024,174800,451059160,1795,1795,1795,1795,0
20231024,174700,451059160,1795,1795,1795,1795,2855
20231024,174600,451059160,1795,1795,1795,1795,0
20231024,174500,451059160,1795,1795,1795,1795,0
20231024,174400,451059160,1795,1795,1795,1795,0
20231024,174300,451059160,1795,1795,1795,1795,0
20231024,174200,451059160,1795,1795,1795,1795,0
20231024,174100,451059160,1795,1795,1795,1795,0
20231024,174000,451059160,1795,1795,1795,1795,0
20231024,173900,451059160,1795,1795,1795,1795,0
20231024,173800,451059160,1795,1795,1795,1795,0
20231024,173700,451059160,1795,1795,1795,1795,0
20231024,173600,451059160,1795,1795,1795,1795,0
20231024,173500,451059160,1795,1795,1795,1795,0
20231024,173400,451059160,1795,1795,1795,1795,0
20231024,173300,451059160,1795,1795,1795,1795,0
20231024,173200,451059160,1795,1795,1795,1795,0
20231024,173100,451059160,1795,1795,1795,1795,0
20231024,173000,451059160,1795,1795,1795,1795,0
20231024,172900,451059160,1795,1795,1795,1795,0
20231024,172800,451059160,1795,1795,1795,1795,0
20231024,172700,451059160,1795,1795,1795,1795,0
20231024,172600,451059160,1795,1795,1795,1795,0
20231024,172500,451059160,1795,1795,1795,1795,0
20231024,172400,451059160,1795,1795,1795,1795,0
20231024,172300,451059160,1795,1795,1795,1795,0
20231024,172200,451059160,1795,1795,1795,1795,0
20231024,172100,451059160,1795,1795,1795,1795,0
20231024,172000,451059160,1795,1795,1795,1795,0
20231024,171900,451059160,1795,1795,1795,1795,0
20231024,171800,451059160,1795,1795,1795,1795,0
20231024,171700,451059160,1795,1795,1795,1795,2855
20231024,171600,451059160,1795,1795,1795,1795,0
20231024,171500,451059160,1795,1795,1795,1795,0
20231024,171400,451059160,1795,1795,1795,1795,0
20231024,171300,451059160,1795,1795,1795,1795,0
20231024,171200,451059160,1795,1795,1795,1795,0
20231024,171100,451059160,1795,1795,1795,1795,0
20231024,171000,451059160,1795,1795,1795,1795,0
20231024,170900,451059160,1795,1795,1795,1795,0
20231024,170800,451059160,1795,1795,1795,1795,0
20231024,170700,451059160,1795,1795,1795,1795,0
20231024,170600,451059160,1795,1795,1795,1795,0
20231024,170500,451059160,1795,1795,1795,1795,0
20231024,170400,451059160,1795,1795,1795,1795,0
20231024,170300,451059160,1795,1795,1795,1795,0
20231024,170200,451059160,1795,1795,1795,1795,0
20231024,170100,451059160,1795,1795,1795,1795,0
20231024,170000,451059160,1795,1795,1795,1795,0
20231024,165900,451059160,1795,1795,1795,1795,0
20231024,165800,451059160,1795,1795,1795,1795,0
20231024,165700,451059160,1795,1795,1795,1795,0
20231024,165600,451059160,1795,1795,1795,1795,0
20231024,165500,451059160,1795,1795,1795,1795,0
20231024,165400,451059160,1795,1795,1795,1795,0
20231024,165300,451059160,1795,1795,1795,1795,0
20231024,165200,451059160,1795,1795,1795,1795,0
20231024,165100,451059160,1795,1795,1795,1795,0
20231024,165000,451059160,1795,1795,1795,1795,0
20231024,164900,451059160,1795,1795,1795,1795,0
20231024,164800,451059160,1795,1795,1795,1795,0
20231024,164700,451059160,1795,1795,1795,1795,2855
20231024,164600,451059160,1795,1795,1795,1795,0
20231024,164500,451059160,1795,1795,1795,1795,0
20231024,164400,451059160,1795,1795,1795,1795,0
20231024,164300,451059160,1795,1795,1795,1795,0
20231024,164200,451059160,1795,1795,1795,1795,0
20231024,164100,451059160,1795,1795,1795,1795,0
20231024,164000,451059160,1795,1795,1795,1795,0
20231024,163900,451059160,1795,1795,1795,1795,0
20231024,163800,451059160,1795,1795,1795,1795,0
20231024,163700,451059160,1795,1795,1795,1795,0
20231024,163600,451059160,1795,1795,1795,1795,0
20231024,163500,451059160,1795,1795,1795,1795,0
20231024,163400,451059160,1795,1795,1795,1795,0
20231024,163300,451059160,1795,1795,1795,1795,0
20231024,163200,451059160,1795,1795,1795,1795,0
20231024,163100,451059160,1795,1795,1795,1795,0
20231024,163000,451059160,1795,1795,1795,1795,0
20231024,162900,451059160,1795,1795,1795,1795,0
20231024,162800,451059160,1795,1795,1795,1795,0
20231024,162700,451059160,1795,1795,1795,1795,0
20231024,162600,451059160,1795,1795,1795,1795,0
20231024,162500,451059160,1795,1795,1795,1795,0
20231024,162400,451059160,1795,1795,1795,1795,0
20231024,162300,451059160,1795,1795,1795,1795,0
20231024,162200,451059160,1795,1795,1795,1795,0
20231024,162100,451059160,1795,1795,1795,1795,0
20231024,162000,451059160,1795,1795,1795,1795,0
20231024,161900,451059160,1795,1795,1795,1795,0
20231024,161800,451059160,1795,1795,1795,1795,0
20231024,161700,451059160,1795,1795,1795,1795,2855
20231024,161600,451059160,1795,1795,1795,1795,0
20231024,161500,451059160,1795,1795,1795,1795,0
20231024,161400,451059160,1795,1795,1795,1795,0
20231024,161300,451059160,1795,1795,1795,1795,0
20231024,161200,451059160,1795,1795,1795,1795,0
20231024,161100,451059160,1795,1795,1795,1795,0
20231024,161000,451059160,1795,1795,1795,1795,0
20231024,160900,451059160,1795,1795,1795,1795,0
20231024,160800,451059160,1795,1795,1795,1795,0
20231024,160700,451059160,1795,1795,1795,1795,0
20231024,160600,451059160,1795,1795,1795,1795,0
20231024,160500,451059160,1795,1795,1795,1795,0
20231024,160400,451059160,1795,1795,1795,1795,0
20231024,160300,451059160,1795,1795,1795,1795,0
20231024,160200,451059160,1795,1795,1795,1795,0
20231024,160100,451059160,1795,1795,1795,1795,0
20231024,160000,451059160,1795,1795,1795,1795,0
20231024,155900,451059160,1795,1795,1795,1795,0
20231024,155800,451059160,1795,1795,1795,1795,0
20231024,155700,451059160,1795,1795,1795,1795,0
20231024,155600,451059160,1795,1795,1795,1795,0
20231024,155500,451059160,1795,1795,1795,1795,0
20231024,155400,451059160,1795,1795,1795,1795,0
20231024,155300,451059160,1795,1795,1795,1795,0
20231024,155200,451059160,1795,1795,1795,1795,0
20231024,155100,451059160,1795,1795,1795,1795,0
20231024,155000,451059160,1795,1795,1795,1795,0
20231024,154900,451059160,1795,1795,1795,1795,0
20231024,154800,451059160,1795,1795,1795,1795,0
20231024,154700,451059160,1795,1795,1795,1795,2855
20231024,154600,451059160,1795,1795,1795,1795,0
20231024,154500,451059160,1795,1795,1795,1795,0
20231024,154400,451059160,1795,1795,1795,1795,0
20231024,154300,451059160,1795,1795,1795,1795,0
20231024,154200,451059160,1795,1795,1795,1795,0
20231024,154100,451059160,1795,1795,1795,1795,0
20231024,154000,451059160,1795,1795,1795,1795,0
20231024,153900,451059160,1795,1795,1795,1795,0
20231024,153800,451059160,1795,1795,1795,1795,0
20231024,153700,451059160,1795,1795,1795,1795,0
20231024,153600,451059160,1795,1795,1795,1795,0
20231024,153500,451059160,1795,1795,1795,1795,0
20231024,153400,451059160,1795,1795,1795,1795,0
20231024,153300,451059160,1795,1795,1795,1795,0
20231024,153200,451059160,1795,1795,1795,1795,0
20231024,153100,451059160,1795,1795,1795,1795,0
20231024,153000,451059160,1795,1795,1795,1795,2855
20231024,152900,445934435,1798,1798,1798,1798,0
20231024,152800,445934435,1798,1798,1798,1798,0
20231024,152700,445934435,1798,1798,1798,1798,0
20231024,152600,445934435,1798,1798,1798,1798,0
20231024,152500,445934435,1798,1798,1798,1798,0
20231024,152400,445934435,1798,1798,1798,1798,0
20231024,152300,445934435,1798,1798,1798,1798,0
20231024,152200,445934435,1798,1798,1798,1798,0
20231024,152100,445934435,1798,1798,1798,1798,0
20231024,152000,445934435,1798,1798,1798,1798,0
20231024,151900,445934435,1798,1798,1798,1798,1
20231024,151800,445932637,1798,1798,1798,1798,0
20231024,151700,445932637,1798,1798,1798,1798,0
20231024,151600,445932637,1798,1798,1798,1798,0
20231024,151500,445932637,1798,1798,1798,1798,84
20231024,151400,445781605,1798,1798,1798,1798,1
20231024,151300,445779807,1797,1798,1798,1797,3
20231024,151200,445774415,1797,1797,1798,1797,401
20231024,151100,445053783,1797,1795,1798,1793,5347
20231024,151000,435440450,1787,1794,1797,1787,621
20231024,150900,434329493,1798,1797,1798,1785,482
20231024,150800,433466121,1799,1798,1799,1798,22
20231024,150700,433426551,1798,1798,1798,1798,0
20231024,150600,433426551,1798,1798,1798,1798,0
20231024,150500,433426551,1798,1798,1798,1797,10
20231024,150400,433408578,1793,1798,1798,1793,225
20231024,150300,433004874,1799,1798,1799,1798,45
20231024,150200,432923930,1799,1799,1799,1799,300
20231024,150100,432384230,1799,1798,1799,1798,9
20231024,150000,432368047,1798,1798,1798,1798,0
20231024,145900,432368047,1798,1795,1799,1795,78
20231024,145800,432228018,1798,1796,1798,1795,146
20231024,145700,431965637,1798,1798,1798,1798,1
20231024,145600,431963839,1798,1799,1799,1795,336
20231024,145500,431360468,1798,1799,1799,1798,4
20231024,145400,431353273,1799,1799,1799,1799,0
20231024,145300,431353273,1799,1799,1799,1799,0
20231024,145200,431353273,1799,1799,1800,1799,12
20231024,145100,431331684,1799,1800,1800,1799,256
20231024,145000,430870891,1800,1800,1800,1800,0
20231024,144900,430870891,1800,1800,1800,1800,1
20231024,144800,430869091,1800,1799,1800,1799,3
20231024,144700,430863693,1800,1800,1800,1800,0
20231024,144600,430863693,1800,1800,1800,1800,1
20231024,144500,430861893,1795,1802,1802,1795,103
20231024,144400,430676991,1800,1800,1800,1800,1
20231024,144300,430675191,1803,1803,1803,1803,0
20231024,144200,430675191,1803,1803,1803,1803,0
20231024,144100,430675191,1803,1805,1805,1793,18
20231024,144000,430642741,1805,1804,1805,1764,36171
20231024,143900,366267017,1804,1803,1804,1803,1173
20231024,143800,364151280,1802,1801,1802,1801,1354
20231024,143700,361712023,1801,1801,1801,1801,1
20231024,143600,361710222,1796,1800,1800,1796,686
20231024,143500,360477012,1800,1797,1800,1796,249
20231024,143400,360029745,1800,1800,1800,1800,0
20231024,143300,360029745,1800,1800,1800,1800,0
20231024,143200,360029745,1800,1800,1800,1800,0
20231024,143100,360029745,1800,1800,1800,1800,1
20231024,143000,360027945,1795,1795,1795,1795,0
20231024,142900,360027945,1795,1800,1800,1795,1793
20231024,142800,356808698,1800,1800,1800,1799,430
20231024,142700,356034699,1799,1795,1799,1795,3752
20231024,142600,349295108,1795,1795,1795,1795,0
20231024,142500,349295108,1795,1795,1795,1795,3
20231024,142400,349289723,1793,1793,1793,1793,10
20231024,142300,349271793,1793,1793,1793,1793,51
20231024,142200,349180350,1795,1795,1795,1795,0
20231024,142100,349180350,1795,1793,1795,1793,1946
20231024,142000,345690194,1793,1793,1793,1793,1
20231024,141900,345688401,1793,1793,1793,1793,6
20231024,141800,345677643,1792,1792,1792,1792,0
20231024,141700,345677643,1792,1792,1792,1792,0
20231024,141600,345677643,1792,1793,1795,1792,3569
20231024,141500,339278330,1793,1791,1793,1791,5
20231024,141400,339269370,1792,1792,1792,1792,21
20231024,141300,339231738,1792,1792,1792,1792,0
20231024,141200,339231738,1792,1793,1793,1792,125
20231024,141100,339007671,1793,1793,1793,1793,0
20231024,141000,339007671,1793,1793,1793,1793,1
20231024,140900,339005878,1794,1794,1794,1794,0
20231024,140800,339005878,1794,1794,1794,1794,0
20231024,140700,339005878,1794,1794,1794,1794,0
20231024,140600,339005878,1794,1794,1794,1794,1
20231024,140500,339004084,1793,1793,1793,1793,1
20231024,140400,339002291,1793,1793,1793,1793,74
20231024,140300,338869609,1793,1793,1793,1793,0
20231024,140200,338869609,1793,1793,1793,1793,6
20231024,140100,338858851,1793,1793,1793,1793,0
20231024,140000,338858851,1793,1793,1793,1793,0
20231024,135900,338858851,1793,1793,1793,1793,1
20231024,135800,338857058,1793,1793,1793,1793,0
20231024,135700,338857058,1793,1793,1793,1793,0
20231024,135600,338857058,1793,1792,1793,1792,3
20231024,135500,338851680,1792,1792,1792,1792,1
20231024,135400,338849888,1793,1793,1793,1793,123
20231024,135300,338629349,1793,1793,1794,1793,236
20231024,135200,338206200,1790,1789,1790,1789,1274
20231024,135100,335926615,1788,1787,1789,1787,7
20231024,135000,335914098,1786,1783,1787,1783,1414
20231024,134900,333389814,1782,1782,1783,1782,2104
20231024,134800,329640185,1783,1782,1783,1782,505
20231024,134700,328740270,1782,1783,1783,1782,2
20231024,134600,328736705,1782,1783,1783,1782,2
20231024,134500,328733140,1782,1782,1782,1782,0
20231024,134400,328733140,1782,1782,1782,1782,0
20231024,134300,328733140,1782,1782,1783,1782,3
20231024,134200,328727793,1783,1783,1783,1783,14
20231024,134100,328702831,1782,1782,1782,1782,4
20231024,134000,328695703,1782,1782,1782,1782,0
20231024,133900,328695703,1782,1782,1783,1782,311
20231024,133800,328141493,1782,1781,1782,1781,135
20231024,133700,327900924,1782,1781,1782,1781,3
20231024,133600,327895580,1782,1781,1782,1780,1720
20231024,133500,324833219,1781,1781,1781,1781,2000
20231024,133400,321271219,1780,1780,1780,1780,334
20231024,133300,320676699,1781,1781,1781,1780,3
20231024,133200,320671357,1780,1781,1781,1780,178
20231024,133100,320354342,1780,1779,1781,1779,2440
20231024,133000,316011822,1779,1779,1779,1779,2
20231024,132900,316008264,1778,1779,1780,1778,3
20231024,132800,316002927,1780,1779,1780,1779,2
20231024,132700,315999368,1779,1779,1779,1779,1
20231024,132600,315997589,1780,1780,1780,1780,0
20231024,132500,315997589,1780,1780,1780,1780,0
20231024,132400,315997589,1780,1780,1780,1780,0
20231024,132300,315997589,1780,1780,1780,1780,0
20231024,132200,315997589,1780,1778,1780,1778,313
20231024,132100,315440833,1778,1778,1778,1778,6
20231024,132000,315430165,1778,1776,1778,1776,6001
20231024,131900,304772387,1779,1778,1779,1777,17
20231024,131800,304742173,1778,1778,1778,1778,1
20231024,131700,304740395,1779,1778,1779,1778,2
20231024,131600,304736838,1778,1778,1778,1778,3
20231024,131500,304731504,1779,1778,1779,1778,7
20231024,131400,304719053,1778,1778,1779,1778,4
20231024,131300,304711940,1778,1776,1779,1775,2676
20231024,131200,299958709,1775,1775,1776,1775,111
20231024,131100,299761575,1776,1775,1776,1775,8
20231024,131000,299747373,1776,1776,1776,1776,4406
20231024,130900,291922317,1776,1776,1776,1776,240
20231024,130800,291496077,1776,1776,1776,1776,0
20231024,130700,291496077,1776,1776,1776,1776,0
20231024,130600,291496077,1776,1776,1776,1776,0
20231024,130500,291496077,1776,1776,1776,1776,210
20231024,130400,291123117,1776,1773,1776,1773,1251
20231024,130300,288904574,1773,1773,1773,1773,10
20231024,130200,288886844,1773,1770,1773,1770,27
20231024,130100,288839051,1770,1770,1770,1770,4
20231024,130000,288831971,1773,1772,1773,1772,3
20231024,125900,288826654,1772,1772,1772,1772,581
20231024,125800,287797122,1772,1772,1772,1772,10
20231024,125700,287779402,1772,1772,1772,1772,483
20231024,125600,286923526,1773,1773,1773,1773,0
20231024,125500,286923526,1773,1773,1773,1773,0
20231024,125400,286923526,1773,1773,1773,1773,0
20231024,125300,286923526,1773,1773,1773,1773,0
20231024,125200,286923526,1773,1773,1773,1773,0
20231024,125100,286923526,1773,1773,1773,1773,0
20231024,125000,286923526,1773,1773,1773,1773,0
20231024,124900,286923526,1773,1773,1773,1773,0
20231024,124800,286923526,1773,1773,1773,1773,0
20231024,124700,286923526,1773,1773,1773,1773,7
20231024,124600,286911115,1773,1769,1773,1768,71
20231024,124500,286785323,1773,1773,1773,1773,0
20231024,124400,286785323,1773,1773,1773,1773,10
20231024,124300,286767593,1774,1774,1774,1774,1
20231024,124200,286765819,1768,1773,1773,1768,6
20231024,124100,286755196,1774,1774,1774,1774,0
20231024,124000,286755196,1774,1774,1774,1774,0
20231024,123900,286755196,1774,1774,1774,1774,0
20231024,123800,286755196,1774,1774,1774,1774,0
20231024,123700,286755196,1774,1774,1774,1774,0
20231024,123600,286755196,1774,1773,1774,1773,463
20231024,123500,285933835,1775,1775,1775,1775,0
20231024,123400,285933835,1775,1775,1775,1775,0
20231024,123300,285933835,1775,1775,1775,1775,14
20231024,123200,285908985,1775,1772,1775,1772,5000
20231024,123100,277036390,1775,1775,1775,1775,0
20231024,123000,277036390,1775,1775,1775,1775,0
20231024,122900,277036390,1775,1775,1775,1775,0
20231024,122800,277036390,1775,1775,1775,1775,0
20231024,122700,277036390,1775,1775,1775,1775,2
20231024,122600,277032840,1775,1775,1775,1775,0
20231024,122500,277032840,1775,1775,1775,1775,0
20231024,122400,277032840,1775,1775,1775,1775,0
20231024,122300,277032840,1775,1775,1775,1775,0
20231024,122200,277032840,1775,1775,1775,1775,1
20231024,122100,277031065,1776,1776,1776,1776,0
20231024,122000,277031065,1776,1776,1776,1776,513
20231024,121900,276119977,1776,1776,1776,1776,0
20231024,121800,276119977,1776,1776,1776,1776,0
20231024,121700,276119977,1776,1776,1776,1776,0
20231024,121600,276119977,1776,1776,1776,1776,56
20231024,121500,276020521,1776,1776,1776,1776,0
20231024,121400,276020521,1776,1776,1776,1776,4
20231024,121300,276013417,1776,1776,1776,1776,32
20231024,121200,275956585,1771,1771,1771,1771,126
20231024,121100,275733439,1765,1766,1766,1765,109
20231024,121000,275541053,1771,1771,1771,1771,0
20231024,120900,275541053,1771,1771,1771,1771,0
20231024,120800,275541053,1771,1771,1771,1771,0
20231024,120700,275541053,1771,1770,1771,1770,4
20231024,120600,275533972,1764,1764,1764,1764,0
20231024,120500,275533972,1764,1764,1764,1764,3
20231024,120400,275528680,1770,1770,1770,1770,203
20231024,120300,275169370,1770,1770,1770,1770,0
20231024,120200,275169370,1770,1770,1770,1770,0
20231024,120100,275169370,1770,1770,1770,1770,0
20231024,120000,275169370,1770,1770,1770,1770,0
20231024,115900,275169370,1770,1770,1770,1770,0
20231024,115800,275169370,1770,1770,1770,1770,1
20231024,115700,275167600,1762,1764,1764,1762,10000
20231024,115600,257547277,1763,1763,1763,1763,1500
20231024,115500,254902777,1766,1761,1766,1761,6429
20231024,115400,243566511,1762,1762,1762,1762,0
20231024,115300,243566511,1762,1762,1762,1762,0
20231024,115200,243566511,1762,1762,1762,1762,2
20231024,115100,243562987,1762,1762,1762,1762,0
20231024,115000,243562987,1762,1762,1762,1762,9
20231024,114900,243547129,1762,1762,1762,1762,0
20231024,114800,243547129,1762,1762,1762,1762,3
20231024,114700,243541843,1761,1761,1761,1761,24
20231024,114600,243499579,1762,1761,1762,1761,92
20231024,114500,243337559,1761,1761,1761,1758,58
20231024,114400,243235451,1761,1761,1761,1761,3
20231024,114300,243230168,1761,1760,1761,1760,2132
20231024,114200,239476743,1760,1760,1760,1760,2
20231024,114100,239473223,1760,1760,1760,1760,0
20231024,114000,239473223,1760,1760,1760,1760,13
20231024,113900,239450343,1755,1755,1755,1755,0
20231024,113800,239450343,1755,1755,1755,1755,0
20231024,113700,239450343,1755,1755,1755,1755,0
20231024,113600,239450343,1755,1755,1755,1755,0
20231024,113500,239450343,1755,1755,1755,1755,0
20231024,113400,239450343,1755,1760,1760,1755,6
20231024,113300,239439798,1760,1760,1760,1760,2
20231024,113200,239436278,1760,1760,1760,1760,0
20231024,113100,239436278,1760,1760,1760,1760,0
20231024,113000,239436278,1760,1760,1760,1760,1
20231024,112900,239434518,1760,1760,1760,1760,3
20231024,112800,239429238,1760,1760,1760,1760,0
20231024,112700,239429238,1760,1760,1760,1760,5
20231024,112600,239420438,1760,1760,1760,1760,444
20231024,112500,238638998,1761,1761,1761,1760,680
20231024,112400,237442196,1760,1760,1760,1760,578
20231024,112300,236424916,1761,1761,1761,1761,0
20231024,112200,236424916,1761,1761,1761,1761,0
20231024,112100,236424916,1761,1761,1761,1761,0
20231024,112000,236424916,1761,1761,1761,1761,0
20231024,111900,236424916,1761,1761,1761,1761,50
20231024,111800,236336866,1761,1751,1762,1750,2837
20231024,111700,231366236,1751,1751,1751,1751,100
20231024,111600,231191136,1751,1751,1751,1751,0
20231024,111500,231191136,1751,1751,1751,1751,1
20231024,111400,231189385,1747,1751,1751,1747,2
20231024,111300,231185887,1747,1747,1747,1747,4
20231024,111200,231178899,1747,1750,1751,1747,1154
20231024,111100,229159423,1750,1749,1750,1749,530
20231024,111000,228232383,1749,1748,1749,1748,1510
20231024,110900,225592363,1748,1747,1748,1747,500
20231024,110800,224718833,1746,1747,1747,1746,7
20231024,110700,224706607,1747,1747,1747,1746,622
20231024,110600,223619975,1747,1747,1747,1747,576
20231024,110500,222613703,1746,1746,1746,1746,64
20231024,110400,222501959,1746,1746,1746,1746,1
20231024,110300,222500213,1747,1747,1747,1747,0
20231024,110200,222500213,1747,1747,1747,1747,0
20231024,110100,222500213,1747,1747,1747,1747,23
20231024,110000,222460032,1747,1746,1747,1746,1006
20231024,105900,220703513,1746,1746,1746,1746,57
20231024,105800,220603991,1747,1747,1747,1747,0
20231024,105700,220603991,1747,1747,1747,1747,0
20231024,105600,220603991,1747,1745,1747,1745,26
20231024,105500,220558619,1747,1740,1747,1739,3007
20231024,105400,215327372,1747,1747,1747,1747,300
20231024,105300,214803272,1747,1746,1747,1740,1763
20231024,105200,211735221,1747,1747,1747,1747,1
20231024,105100,211733474,1745,1748,1749,1745,466
20231024,105000,210920075,1749,1749,1749,1749,5
20231024,104900,210911330,1749,1749,1749,1749,3
20231024,104800,210906083,1750,1750,1750,1750,0
20231024,104700,210906083,1750,1750,1750,1750,0
20231024,104600,210906083,1750,1753,1753,1750,305
20231024,104500,210372318,1753,1753,1753,1753,49
20231024,104400,210286421,1753,1753,1753,1753,0
20231024,104300,210286421,1753,1753,1753,1753,1
20231024,104200,210284668,1753,1753,1753,1753,306
20231024,104100,209748250,1753,1751,1753,1751,510
20231024,104000,208854546,1741,1753,1753,1741,28
20231024,103900,208805672,1754,1744,1754,1744,754
20231024,103800,207488974,1744,1742,1744,1740,447
20231024,103700,206710864,1742,1740,1742,1740,100
20231024,103600,206536862,1740,1744,1744,1740,21
20231024,103500,206500274,1744,1746,1746,1744,1074
20231024,103400,204627143,1739,1740,1740,1739,900
20231024,103300,203061889,1747,1747,1747,1740,121
20231024,103200,202850523,1747,1745,1747,1738,6208
20231024,103100,192054154,1745,1744,1745,1744,21
20231024,103000,192017528,1737,1745,1745,1737,443
20231024,102900,191247058,1738,1737,1749,1737,8719
20231024,102800,176099060,1680,1680,1680,1680,0
20231024,102700,176099060,1680,1680,1680,1680,0
20231024,102600,176099060,1680,1764,1764,1680,21630
20231024,102500,138464807,1781,1781,1781,1781,1
20231024,102400,138463026,1781,1781,1781,1781,2
20231024,102300,138459464,1763,1781,1781,1763,3250
20231024,102200,132723454,1781,1781,1781,1781,1
20231024,102100,132721673,1771,1781,1781,1771,610
20231024,102000,131636183,1783,1781,1783,1781,434
20231024,101900,130863207,1781,1771,1781,1771,31
20231024,101800,130808296,1781,1780,1781,1780,39
20231024,101700,130738853,1771,1779,1779,1771,300
20231024,101600,130207362,1780,1781,1781,1780,57
20231024,101500,130105852,1783,1783,1783,1783,140
20231024,101400,129856232,1783,1783,1783,1783,100
20231024,101300,129677932,1783,1783,1783,1783,0
20231024,101200,129677932,1783,1783,1783,1783,50
20231024,101100,129588782,1783,1783,1783,1777,72
20231024,101000,129460774,1777,1777,1777,1771,62
20231024,100900,129350842,1783,1781,1783,1778,9
20231024,100800,129334809,1781,1783,1783,1781,3
20231024,100700,129329462,1783,1783,1783,1783,0
20231024,100600,129329462,1783,1783,1783,1783,0
20231024,100500,129329462,1783,1783,1783,1783,41
20231024,100400,129256359,1783,1783,1783,1771,87
20231024,100300,129102103,1783,1783,1783,1779,41
20231024,100200,129029040,1783,1783,1783,1780,70
20231024,100100,128904266,1783,1783,1783,1783,34
20231024,100000,128843644,1783,1784,1784,1783,27
20231024,095900,128795481,1785,1785,1785,1785,0
20231024,095800,128795481,1785,1784,1785,1760,9010
20231024,095700,112804501,1785,1785,1785,1785,40
20231024,095600,112733101,1786,1786,1786,1786,0
20231024,095500,112733101,1786,1786,1786,1786,1
20231024,095400,112731315,1786,1786,1786,1786,30
20231024,095300,112677735,1786,1786,1786,1785,214
20231024,095200,112295594,1786,1786,1786,1786,0
20231024,095100,112295594,1786,1786,1786,1786,0
20231024,095000,112295594,1786,1786,1786,1786,0
20231024,094900,112295594,1786,1786,1786,1786,1
20231024,094800,112293808,1783,1786,1786,1783,21
20231024,094700,112256356,1786,1784,1786,1782,496
20231024,094600,111372092,1786,1786,1786,1786,0
20231024,094500,111372092,1786,1786,1786,1786,30
20231024,094400,111318512,1786,1784,1786,1784,25
20231024,094300,111273910,1782,1786,1786,1782,5534
20231024,094200,101406980,1786,1786,1786,1786,0
20231024,094100,101406980,1786,1786,1786,1786,1
20231024,094000,101405194,1783,1786,1786,1783,3842
20231024,093900,94549155,1786,1785,1786,1785,1018
20231024,093800,92732007,1786,1786,1786,1786,504
20231024,093700,91831863,1786,1786,1786,1785,536
20231024,093600,90875067,1785,1786,1786,1785,365
20231024,093500,90223537,1786,1786,1786,1785,572
20231024,093400,89202445,1786,1787,1787,1786,4453
20231024,093300,81249373,1787,1787,1787,1787,31
20231024,093200,81193976,1787,1787,1787,1787,4
20231024,093100,81186828,1787,1787,1787,1787,1
20231024,093000,81185041,1787,1788,1788,1786,895
20231024,092900,79586263,1795,1795,1795,1795,0
20231024,092800,79586263,1795,1795,1795,1795,150
20231024,092700,79317013,1796,1796,1796,1796,5
20231024,092600,79308033,1796,1796,1796,1796,0
20231024,092500,79308033,1796,1797,1797,1796,5
20231024,092400,79299050,1797,1797,1797,1797,119
20231024,092300,79085207,1797,1797,1797,1797,0
20231024,092200,79085207,1797,1797,1797,1797,9
20231024,092100,79069034,1797,1797,1797,1797,0
20231024,092000,79069034,1797,1798,1798,1788,129
20231024,091900,78838363,1787,1787,1787,1787,0
20231024,091800,78838363,1787,1795,1795,1787,1037
20231024,091700,76984438,1798,1800,1800,1798,5362
20231024,091600,67338478,1801,1803,1803,1801,1399
20231024,091500,64818474,1803,1803,1803,1803,874
20231024,091400,63242652,1803,1803,1803,1803,1679
20231024,091300,60215415,1803,1803,1803,1803,1
20231024,091200,60213612,1802,1802,1802,1802,575
20231024,091100,59177462,1801,1802,1802,1801,1231
20231024,091000,56959211,1803,1803,1803,1803,0
20231024,090900,56959211,1803,1802,1803,1802,500
20231024,090800,56057732,1801,1802,1802,1801,501
20231024,090700,55155430,1801,1801,1801,1801,301
20231024,090600,54613329,1803,1803,1803,1803,55
20231024,090500,54514164,1801,1802,1803,1801,6765
20231024,090400,42322292,1802,1801,1802,1800,382
20231024,090300,41634211,1800,1802,1802,1800,2351
20231024,090200,37398713,1803,1803,1803,1803,2796
20231024,090100,32357525,1804,1803,1805,1803,7729
20231024,090000,18409923,1803,1798,1803,1798,10038