stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,184800,423068079,1745,1745,1745,1745,11878
20231026,184700,423068079,1745,1745,1745,1745,0
20231026,184600,423068079,1745,1745,1745,1745,0
20231026,184500,423068079,1745,1745,1745,1745,0
20231026,184400,423068079,1745,1745,1745,1745,0
20231026,184300,423068079,1745,1745,1745,1745,0
20231026,184200,423068079,1745,1745,1745,1745,0
20231026,184100,423068079,1745,1745,1745,1745,0
20231026,184000,423068079,1745,1745,1745,1745,0
20231026,183900,423068079,1745,1745,1745,1745,0
20231026,183800,423068079,1745,1745,1745,1745,0
20231026,183700,423068079,1745,1745,1745,1745,0
20231026,183600,423068079,1745,1745,1745,1745,0
20231026,183500,423068079,1745,1745,1745,1745,0
20231026,183400,423068079,1745,1745,1745,1745,0
20231026,183300,423068079,1745,1745,1745,1745,0
20231026,183200,423068079,1745,1745,1745,1745,0
20231026,183100,423068079,1745,1745,1745,1745,0
20231026,183000,423068079,1745,1745,1745,1745,0
20231026,182900,423068079,1745,1745,1745,1745,0
20231026,182800,423068079,1745,1745,1745,1745,0
20231026,182700,423068079,1745,1745,1745,1745,0
20231026,182600,423068079,1745,1745,1745,1745,0
20231026,182500,423068079,1745,1745,1745,1745,0
20231026,182400,423068079,1745,1745,1745,1745,0
20231026,182300,423068079,1745,1745,1745,1745,0
20231026,182200,423068079,1745,1745,1745,1745,0
20231026,182100,423068079,1745,1745,1745,1745,0
20231026,182000,423068079,1745,1745,1745,1745,0
20231026,181900,423068079,1745,1745,1745,1745,0
20231026,181800,423068079,1745,1745,1745,1745,11878
20231026,181700,423068079,1745,1745,1745,1745,0
20231026,181600,423068079,1745,1745,1745,1745,0
20231026,181500,423068079,1745,1745,1745,1745,0
20231026,181400,423068079,1745,1745,1745,1745,0
20231026,181300,423068079,1745,1745,1745,1745,0
20231026,181200,423068079,1745,1745,1745,1745,0
20231026,181100,423068079,1745,1745,1745,1745,0
20231026,181000,423068079,1745,1745,1745,1745,0
20231026,180900,423068079,1745,1745,1745,1745,0
20231026,180800,423068079,1745,1745,1745,1745,0
20231026,180700,423068079,1745,1745,1745,1745,0
20231026,180600,423068079,1745,1745,1745,1745,0
20231026,180500,423068079,1745,1745,1745,1745,0
20231026,180400,423068079,1745,1745,1745,1745,0
20231026,180300,423068079,1745,1745,1745,1745,0
20231026,180200,423068079,1745,1745,1745,1745,0
20231026,180100,423068079,1745,1745,1745,1745,0
20231026,180000,423068079,1745,1745,1745,1745,0
20231026,175900,423068079,1745,1745,1745,1745,0
20231026,175800,423068079,1745,1745,1745,1745,0
20231026,175700,423068079,1745,1745,1745,1745,0
20231026,175600,423068079,1745,1745,1745,1745,0
20231026,175500,423068079,1745,1745,1745,1745,0
20231026,175400,423068079,1745,1745,1745,1745,0
20231026,175300,423068079,1745,1745,1745,1745,0
20231026,175200,423068079,1745,1745,1745,1745,0
20231026,175100,423068079,1745,1745,1745,1745,0
20231026,175000,423068079,1745,1745,1745,1745,0
20231026,174900,423068079,1745,1745,1745,1745,0
20231026,174800,423068079,1745,1745,1745,1745,11878
20231026,174700,423068079,1745,1745,1745,1745,0
20231026,174600,423068079,1745,1745,1745,1745,0
20231026,174500,423068079,1745,1745,1745,1745,0
20231026,174400,423068079,1745,1745,1745,1745,0
20231026,174300,423068079,1745,1745,1745,1745,0
20231026,174200,423068079,1745,1745,1745,1745,0
20231026,174100,423068079,1745,1745,1745,1745,0
20231026,174000,423068079,1745,1745,1745,1745,0
20231026,173900,423068079,1745,1745,1745,1745,0
20231026,173800,423068079,1745,1745,1745,1745,0
20231026,173700,423068079,1745,1745,1745,1745,0
20231026,173600,423068079,1745,1745,1745,1745,0
20231026,173500,423068079,1745,1745,1745,1745,0
20231026,173400,423068079,1745,1745,1745,1745,0
20231026,173300,423068079,1745,1745,1745,1745,0
20231026,173200,423068079,1745,1745,1745,1745,0
20231026,173100,423068079,1745,1745,1745,1745,0
20231026,173000,423068079,1745,1745,1745,1745,0
20231026,172900,423068079,1745,1745,1745,1745,0
20231026,172800,423068079,1745,1745,1745,1745,0
20231026,172700,423068079,1745,1745,1745,1745,0
20231026,172600,423068079,1745,1745,1745,1745,0
20231026,172500,423068079,1745,1745,1745,1745,0
20231026,172400,423068079,1745,1745,1745,1745,0
20231026,172300,423068079,1745,1745,1745,1745,0
20231026,172200,423068079,1745,1745,1745,1745,0
20231026,172100,423068079,1745,1745,1745,1745,0
20231026,172000,423068079,1745,1745,1745,1745,0
20231026,171900,423068079,1745,1745,1745,1745,0
20231026,171800,423068079,1745,1745,1745,1745,11878
20231026,171700,423068079,1745,1745,1745,1745,0
20231026,171600,423068079,1745,1745,1745,1745,0
20231026,171500,423068079,1745,1745,1745,1745,0
20231026,171400,423068079,1745,1745,1745,1745,0
20231026,171300,423068079,1745,1745,1745,1745,0
20231026,171200,423068079,1745,1745,1745,1745,0
20231026,171100,423068079,1745,1745,1745,1745,0
20231026,171000,423068079,1745,1745,1745,1745,0
20231026,170900,423068079,1745,1745,1745,1745,0
20231026,170800,423068079,1745,1745,1745,1745,0
20231026,170700,423068079,1745,1745,1745,1745,0
20231026,170600,423068079,1745,1745,1745,1745,0
20231026,170500,423068079,1745,1745,1745,1745,0
20231026,170400,423068079,1745,1745,1745,1745,0
20231026,170300,423068079,1745,1745,1745,1745,0
20231026,170200,423068079,1745,1745,1745,1745,0
20231026,170100,423068079,1745,1745,1745,1745,0
20231026,170000,423068079,1745,1745,1745,1745,0
20231026,165900,423068079,1745,1745,1745,1745,0
20231026,165800,423068079,1745,1745,1745,1745,0
20231026,165700,423068079,1745,1745,1745,1745,0
20231026,165600,423068079,1745,1745,1745,1745,0
20231026,165500,423068079,1745,1745,1745,1745,0
20231026,165400,423068079,1745,1745,1745,1745,0
20231026,165300,423068079,1745,1745,1745,1745,0
20231026,165200,423068079,1745,1745,1745,1745,0
20231026,165100,423068079,1745,1745,1745,1745,0
20231026,165000,423068079,1745,1745,1745,1745,0
20231026,164900,423068079,1745,1745,1745,1745,0
20231026,164800,423068079,1745,1745,1745,1745,11878
20231026,164700,423068079,1745,1745,1745,1745,0
20231026,164600,423068079,1745,1745,1745,1745,0
20231026,164500,423068079,1745,1745,1745,1745,0
20231026,164400,423068079,1745,1745,1745,1745,0
20231026,164300,423068079,1745,1745,1745,1745,0
20231026,164200,423068079,1745,1745,1745,1745,0
20231026,164100,423068079,1745,1745,1745,1745,0
20231026,164000,423068079,1745,1745,1745,1745,0
20231026,163900,423068079,1745,1745,1745,1745,0
20231026,163800,423068079,1745,1745,1745,1745,0
20231026,163700,423068079,1745,1745,1745,1745,0
20231026,163600,423068079,1745,1745,1745,1745,0
20231026,163500,423068079,1745,1745,1745,1745,0
20231026,163400,423068079,1745,1745,1745,1745,0
20231026,163300,423068079,1745,1745,1745,1745,0
20231026,163200,423068079,1745,1745,1745,1745,0
20231026,163100,423068079,1745,1745,1745,1745,0
20231026,163000,423068079,1745,1745,1745,1745,0
20231026,162900,423068079,1745,1745,1745,1745,0
20231026,162800,423068079,1745,1745,1745,1745,0
20231026,162700,423068079,1745,1745,1745,1745,0
20231026,162600,423068079,1745,1745,1745,1745,0
20231026,162500,423068079,1745,1745,1745,1745,0
20231026,162400,423068079,1745,1745,1745,1745,0
20231026,162300,423068079,1745,1745,1745,1745,0
20231026,162200,423068079,1745,1745,1745,1745,0
20231026,162100,423068079,1745,1745,1745,1745,0
20231026,162000,423068079,1745,1745,1745,1745,0
20231026,161900,423068079,1745,1745,1745,1745,0
20231026,161800,423068079,1745,1745,1745,1745,11878
20231026,161700,423068079,1745,1745,1745,1745,0
20231026,161600,423068079,1745,1745,1745,1745,0
20231026,161500,423068079,1745,1745,1745,1745,0
20231026,161400,423068079,1745,1745,1745,1745,0
20231026,161300,423068079,1745,1745,1745,1745,0
20231026,161200,423068079,1745,1745,1745,1745,0
20231026,161100,423068079,1745,1745,1745,1745,0
20231026,161000,423068079,1745,1745,1745,1745,0
20231026,160900,423068079,1745,1745,1745,1745,0
20231026,160800,423068079,1745,1745,1745,1745,0
20231026,160700,423068079,1745,1745,1745,1745,0
20231026,160600,423068079,1745,1745,1745,1745,0
20231026,160500,423068079,1745,1745,1745,1745,0
20231026,160400,423068079,1745,1745,1745,1745,0
20231026,160300,423068079,1745,1745,1745,1745,0
20231026,160200,423068079,1745,1745,1745,1745,0
20231026,160100,423068079,1745,1745,1745,1745,0
20231026,160000,423068079,1745,1745,1745,1745,0
20231026,155900,423068079,1745,1745,1745,1745,0
20231026,155800,423068079,1745,1745,1745,1745,0
20231026,155700,423068079,1745,1745,1745,1745,0
20231026,155600,423068079,1745,1745,1745,1745,0
20231026,155500,423068079,1745,1745,1745,1745,0
20231026,155400,423068079,1745,1745,1745,1745,0
20231026,155300,423068079,1745,1745,1745,1745,0
20231026,155200,423068079,1745,1745,1745,1745,0
20231026,155100,423068079,1745,1745,1745,1745,0
20231026,155000,423068079,1745,1745,1745,1745,0
20231026,154900,423068079,1745,1745,1745,1745,0
20231026,154800,423068079,1745,1745,1745,1745,11878
20231026,154700,423068079,1745,1745,1745,1745,0
20231026,154600,423068079,1745,1745,1745,1745,0
20231026,154500,423068079,1745,1745,1745,1745,0
20231026,154400,423068079,1745,1745,1745,1745,0
20231026,154300,423068079,1745,1745,1745,1745,0
20231026,154200,423068079,1745,1745,1745,1745,0
20231026,154100,423068079,1745,1745,1745,1745,0
20231026,154000,423068079,1745,1745,1745,1745,0
20231026,153900,423068079,1745,1745,1745,1745,0
20231026,153800,423068079,1745,1745,1745,1745,0
20231026,153700,423068079,1745,1745,1745,1745,0
20231026,153600,423068079,1745,1745,1745,1745,0
20231026,153500,423068079,1745,1745,1745,1745,0
20231026,153400,423068079,1745,1745,1745,1745,0
20231026,153300,423068079,1745,1745,1745,1745,0
20231026,153200,423068079,1745,1745,1745,1745,0
20231026,153100,423068079,1745,1745,1745,1745,0
20231026,153000,423068079,1745,1745,1745,1745,11878
20231026,152900,402340969,1747,1747,1747,1747,0
20231026,152800,402340969,1747,1747,1747,1747,0
20231026,152700,402340969,1747,1747,1747,1747,0
20231026,152600,402340969,1747,1747,1747,1747,0
20231026,152500,402340969,1747,1747,1747,1747,0
20231026,152400,402340969,1747,1747,1747,1747,0
20231026,152300,402340969,1747,1747,1747,1747,0
20231026,152200,402340969,1747,1747,1747,1747,0
20231026,152100,402340969,1747,1747,1747,1747,0
20231026,152000,402340969,1747,1747,1747,1747,0
20231026,151900,402340969,1747,1746,1748,1745,504
20231026,151800,401460580,1745,1746,1746,1745,1206
20231026,151700,399356109,1745,1747,1747,1745,5280
20231026,151600,390142465,1747,1747,1747,1747,1
20231026,151500,390140718,1747,1747,1747,1747,0
20231026,151400,390140718,1747,1748,1748,1747,20
20231026,151300,390105762,1748,1748,1748,1748,8
20231026,151200,390091778,1748,1747,1748,1747,5
20231026,151100,390083040,1748,1748,1748,1748,0
20231026,151000,390083040,1748,1748,1748,1748,1
20231026,150900,390081292,1745,1748,1748,1745,166
20231026,150800,389791420,1747,1747,1747,1747,306
20231026,150700,389256838,1748,1748,1748,1747,22
20231026,150600,389218392,1745,1747,1747,1745,123
20231026,150500,389003649,1748,1748,1748,1748,580
20231026,150400,387989809,1746,1746,1746,1746,1
20231026,150300,387988063,1748,1748,1748,1748,55
20231026,150200,387891923,1746,1747,1747,1746,24
20231026,150100,387849998,1749,1749,1749,1749,0
20231026,150000,387849998,1749,1749,1749,1749,846
20231026,145900,386370344,1748,1750,1750,1748,43
20231026,145800,386295178,1750,1746,1750,1745,2760
20231026,145700,381469547,1745,1747,1747,1745,1325
20231026,145600,379157268,1748,1749,1749,1748,251
20231026,145500,378718310,1749,1748,1749,1748,62
20231026,145400,378609917,1748,1748,1748,1748,10
20231026,145300,378592437,1748,1748,1748,1748,190
20231026,145200,378260317,1748,1748,1748,1748,10
20231026,145100,378242837,1746,1746,1746,1746,0
20231026,145000,378242837,1746,1746,1746,1742,466
20231026,144900,377429586,1746,1746,1746,1746,0
20231026,144800,377429586,1746,1742,1746,1741,2131
20231026,144700,373715220,1743,1748,1749,1743,3655
20231026,144600,367341711,1749,1749,1749,1747,91
20231026,144500,367182694,1747,1747,1747,1747,0
20231026,144400,367182694,1747,1747,1747,1747,100
20231026,144300,367007994,1747,1747,1747,1747,0
20231026,144200,367007994,1747,1746,1750,1746,4
20231026,144100,367001004,1744,1744,1744,1744,0
20231026,144000,367001004,1744,1744,1744,1744,0
20231026,143900,367001004,1744,1744,1744,1744,0
20231026,143800,367001004,1744,1750,1750,1744,1204
20231026,143700,364898273,1750,1750,1750,1750,4
20231026,143600,364891273,1748,1749,1749,1748,5
20231026,143500,364882531,1750,1750,1750,1750,5
20231026,143400,364873781,1750,1750,1750,1750,11
20231026,143300,364854531,1750,1750,1750,1750,0
20231026,143200,364854531,1750,1751,1751,1750,2
20231026,143100,364851030,1747,1747,1747,1747,0
20231026,143000,364851030,1747,1747,1747,1747,0
20231026,142900,364851030,1747,1750,1750,1747,605
20231026,142800,363793187,1750,1750,1750,1750,303
20231026,142700,363262937,1749,1749,1749,1749,0
20231026,142600,363262937,1749,1749,1749,1749,0
20231026,142500,363262937,1749,1751,1751,1749,6558
20231026,142400,351786400,1752,1752,1752,1752,0
20231026,142300,351786400,1752,1752,1752,1752,311
20231026,142200,351241528,1752,1752,1752,1752,165
20231026,142100,350952448,1752,1754,1754,1752,939
20231026,142000,349306976,1754,1754,1754,1754,30
20231026,141900,349254356,1754,1754,1754,1753,436
20231026,141800,348489613,1754,1757,1764,1754,1616
20231026,141700,345655042,1758,1764,1764,1758,172
20231026,141600,345351825,1764,1764,1764,1764,0
20231026,141500,345351825,1764,1760,1764,1760,1001
20231026,141400,343590061,1765,1765,1765,1765,0
20231026,141300,343590061,1765,1765,1765,1765,0
20231026,141200,343590061,1765,1765,1765,1765,0
20231026,141100,343590061,1765,1765,1766,1765,1510
20231026,141000,340924196,1765,1765,1765,1765,65
20231026,140900,340809471,1766,1765,1766,1765,500
20231026,140800,339926708,1765,1759,1765,1759,505
20231026,140700,339035657,1764,1764,1764,1764,10
20231026,140600,339018017,1764,1755,1764,1755,1001
20231026,140500,337257160,1754,1754,1754,1754,50
20231026,140400,337169460,1755,1755,1755,1755,1
20231026,140300,337167705,1750,1751,1751,1750,100
20231026,140200,336992704,1755,1755,1755,1750,95
20231026,140100,336826214,1755,1751,1755,1750,2454
20231026,140000,332529676,1751,1753,1755,1751,511
20231026,135900,331633812,1753,1752,1753,1751,1501
20231026,135800,329005388,1753,1754,1754,1752,1510
20231026,135700,326359427,1753,1755,1755,1753,111
20231026,135600,326164812,1753,1754,1754,1753,100
20231026,135500,325989446,1755,1755,1755,1755,50
20231026,135400,325901696,1755,1755,1755,1755,0
20231026,135300,325901696,1755,1755,1755,1755,600
20231026,135200,324848696,1755,1755,1755,1755,0
20231026,135100,324848696,1755,1754,1755,1753,550
20231026,135000,323883694,1755,1755,1755,1755,0
20231026,134900,323883694,1755,1755,1755,1753,460
20231026,134800,323076508,1755,1755,1755,1755,3
20231026,134700,323071243,1754,1754,1754,1754,551
20231026,134600,322104789,1754,1754,1754,1754,202
20231026,134500,321750481,1753,1754,1755,1753,576
20231026,134400,320740476,1755,1757,1757,1755,2162
20231026,134300,316945347,1757,1759,1759,1757,731
20231026,134200,315660963,1760,1760,1760,1760,1
20231026,134100,315659203,1760,1760,1760,1760,11
20231026,134000,315639843,1760,1760,1760,1760,0
20231026,133900,315639843,1760,1759,1760,1759,9
20231026,133800,315624011,1760,1760,1760,1760,1
20231026,133700,315622251,1760,1760,1760,1760,0
20231026,133600,315622251,1760,1760,1760,1760,0
20231026,133500,315622251,1760,1760,1760,1760,0
20231026,133400,315622251,1760,1760,1760,1760,0
20231026,133300,315622251,1760,1760,1760,1760,501
20231026,133200,314740491,1760,1760,1764,1760,1041
20231026,133100,312908283,1760,1760,1760,1760,1287
20231026,133000,310643163,1760,1760,1760,1760,6
20231026,132900,310632603,1760,1760,1760,1760,0
20231026,132800,310632603,1760,1760,1760,1760,5
20231026,132700,310623803,1760,1760,1760,1760,0
20231026,132600,310623803,1760,1759,1760,1759,287
20231026,132500,310118691,1759,1760,1760,1759,62
20231026,132400,310009613,1760,1766,1766,1760,20
20231026,132300,309974374,1767,1766,1767,1766,2020
20231026,132200,306407024,1766,1765,1766,1765,1989
20231026,132100,302895050,1766,1766,1766,1766,1
20231026,132000,302893284,1765,1765,1765,1765,1974
20231026,131900,299409174,1765,1765,1765,1765,0
20231026,131800,299409174,1765,1765,1765,1765,0
20231026,131700,299409174,1765,1765,1765,1765,0
20231026,131600,299409174,1765,1765,1765,1765,1
20231026,131500,299407409,1756,1756,1756,1756,0
20231026,131400,299407409,1756,1756,1756,1756,0
20231026,131300,299407409,1756,1756,1756,1756,0
20231026,131200,299407409,1756,1761,1761,1756,3000
20231026,131100,294129202,1765,1765,1765,1765,11
20231026,131000,294109787,1765,1765,1765,1765,589
20231026,130900,293070202,1765,1765,1765,1765,0
20231026,130800,293070202,1765,1765,1765,1765,42
20231026,130700,292996072,1765,1765,1765,1765,268
20231026,130600,292523052,1765,1765,1765,1765,1
20231026,130500,292521287,1760,1765,1765,1760,46
20231026,130400,292440153,1765,1765,1765,1765,373
20231026,130300,291781808,1765,1765,1765,1765,500
20231026,130200,290899308,1765,1765,1765,1765,1
20231026,130100,290897543,1760,1764,1764,1760,60
20231026,130000,290791759,1765,1765,1765,1765,1793
20231026,125900,287627114,1765,1765,1765,1765,67
20231026,125800,287508859,1765,1765,1765,1765,0
20231026,125700,287508859,1765,1765,1765,1765,0
20231026,125600,287508859,1765,1765,1765,1765,0
20231026,125500,287508859,1765,1765,1765,1765,0
20231026,125400,287508859,1765,1765,1765,1765,0
20231026,125300,287508859,1765,1765,1765,1765,0
20231026,125200,287508859,1765,1765,1765,1765,0
20231026,125100,287508859,1765,1765,1765,1765,0
20231026,125000,287508859,1765,1765,1765,1765,0
20231026,124900,287508859,1765,1765,1765,1765,0
20231026,124800,287508859,1765,1765,1765,1765,0
20231026,124700,287508859,1765,1765,1765,1765,0
20231026,124600,287508859,1765,1765,1765,1765,0
20231026,124500,287508859,1765,1765,1765,1765,0
20231026,124400,287508859,1765,1765,1765,1765,30
20231026,124300,287455909,1766,1766,1766,1766,200
20231026,124200,287102709,1766,1766,1766,1766,89
20231026,124100,286945535,1766,1766,1766,1766,200
20231026,124000,286592335,1766,1766,1766,1766,343
20231026,123900,285986597,1765,1765,1766,1765,20
20231026,123800,285951296,1766,1766,1766,1766,100
20231026,123700,285774696,1766,1766,1766,1766,0
20231026,123600,285774696,1766,1766,1766,1766,0
20231026,123500,285774696,1766,1765,1766,1765,2
20231026,123400,285771165,1755,1766,1766,1755,23
20231026,123300,285730656,1766,1766,1766,1766,0
20231026,123200,285730656,1766,1765,1766,1765,2
20231026,123100,285727125,1753,1753,1753,1753,0
20231026,123000,285727125,1753,1766,1766,1753,1009
20231026,122900,283957708,1766,1766,1766,1766,0
20231026,122800,283957708,1766,1765,1766,1765,2
20231026,122700,283954177,1766,1766,1766,1766,0
20231026,122600,283954177,1766,1760,1766,1760,27110
20231026,122500,236090475,1757,1757,1757,1757,0
20231026,122400,236090475,1757,1759,1759,1757,124
20231026,122300,235872469,1760,1760,1760,1760,0
20231026,122200,235872469,1760,1760,1760,1760,1
20231026,122100,235870709,1760,1760,1760,1760,1
20231026,122000,235868949,1760,1760,1760,1760,2000
20231026,121900,232348949,1760,1760,1760,1760,419
20231026,121800,231611509,1760,1760,1760,1760,0
20231026,121700,231611509,1760,1760,1760,1760,0
20231026,121600,231611509,1760,1760,1760,1760,14
20231026,121500,231586869,1760,1760,1760,1760,0
20231026,121400,231586869,1760,1760,1760,1760,51
20231026,121300,231497109,1760,1760,1760,1760,0
20231026,121200,231497109,1760,1760,1760,1760,0
20231026,121100,231497109,1760,1760,1760,1760,0
20231026,121000,231497109,1760,1760,1760,1760,0
20231026,120900,231497109,1760,1760,1760,1760,0
20231026,120800,231497109,1760,1760,1760,1760,0
20231026,120700,231497109,1760,1760,1760,1760,29
20231026,120600,231446069,1760,1760,1760,1760,0
20231026,120500,231446069,1760,1760,1760,1760,0
20231026,120400,231446069,1760,1760,1760,1760,0
20231026,120300,231446069,1760,1760,1760,1760,0
20231026,120200,231446069,1760,1760,1760,1760,0
20231026,120100,231446069,1760,1760,1760,1760,0
20231026,120000,231446069,1760,1760,1760,1760,6
20231026,115900,231435509,1760,1760,1760,1760,0
20231026,115800,231435509,1760,1760,1760,1760,10
20231026,115700,231417909,1761,1761,1761,1761,0
20231026,115600,231417909,1761,1761,1761,1761,0
20231026,115500,231417909,1761,1761,1761,1761,0
20231026,115400,231417909,1761,1761,1761,1761,1
20231026,115300,231416148,1760,1760,1760,1760,1
20231026,115200,231414388,1752,1752,1752,1752,2000
20231026,115100,227910388,1752,1761,1761,1752,2326
20231026,115000,223833364,1761,1761,1761,1761,0
20231026,114900,223833364,1761,1761,1761,1761,2
20231026,114800,223829842,1761,1761,1761,1761,0
20231026,114700,223829842,1761,1761,1761,1761,0
20231026,114600,223829842,1761,1761,1761,1761,1
20231026,114500,223828081,1753,1756,1756,1753,500
20231026,114400,222950981,1761,1761,1761,1761,1
20231026,114300,222949220,1756,1756,1756,1756,0
20231026,114200,222949220,1756,1757,1757,1756,323
20231026,114100,222381932,1756,1756,1756,1756,0
20231026,114000,222381932,1756,1762,1762,1756,212
20231026,113900,222009654,1756,1756,1756,1756,0
20231026,113800,222009654,1756,1756,1756,1756,0
20231026,113700,222009654,1756,1756,1756,1756,0
20231026,113600,222009654,1756,1757,1757,1756,2
20231026,113500,222006141,1764,1764,1764,1764,0
20231026,113400,222006141,1764,1764,1764,1764,0
20231026,113300,222006141,1764,1764,1764,1764,0
20231026,113200,222006141,1764,1764,1764,1764,0
20231026,113100,222006141,1764,1756,1764,1753,1044
20231026,113000,220165768,1760,1760,1760,1760,7
20231026,112900,220153448,1760,1760,1760,1760,0
20231026,112800,220153448,1760,1760,1760,1760,0
20231026,112700,220153448,1760,1760,1760,1760,0
20231026,112600,220153448,1760,1760,1760,1760,1
20231026,112500,220151688,1751,1759,1761,1751,792
20231026,112400,218764532,1750,1754,1754,1750,5450
20231026,112300,209213805,1760,1760,1760,1760,0
20231026,112200,209213805,1760,1760,1760,1760,7
20231026,112100,209201485,1759,1759,1759,1759,41
20231026,112000,209129366,1760,1760,1760,1760,0
20231026,111900,209129366,1760,1760,1760,1760,1
20231026,111800,209127606,1761,1761,1761,1761,1
20231026,111700,209125845,1753,1762,1762,1753,1001
20231026,111600,207370335,1755,1755,1755,1755,9
20231026,111500,207354540,1763,1763,1763,1763,1
20231026,111400,207352777,1755,1755,1755,1755,350
20231026,111300,206738527,1755,1764,1764,1754,1341
20231026,111200,204386183,1755,1760,1760,1755,10209
20231026,111100,186454693,1764,1764,1764,1764,0
20231026,111000,186454693,1764,1764,1764,1764,0
20231026,110900,186454693,1764,1764,1764,1764,0
20231026,110800,186454693,1764,1764,1764,1764,1
20231026,110700,186452929,1764,1764,1764,1764,0
20231026,110600,186452929,1764,1764,1764,1764,1
20231026,110500,186451165,1764,1764,1764,1764,1
20231026,110400,186449401,1765,1765,1765,1765,0
20231026,110300,186449401,1765,1765,1765,1765,0
20231026,110200,186449401,1765,1765,1765,1765,2
20231026,110100,186445871,1765,1765,1765,1765,0
20231026,110000,186445871,1765,1765,1765,1765,12
20231026,105900,186424691,1765,1759,1765,1759,3
20231026,105800,186419402,1759,1765,1765,1759,101
20231026,105700,186241704,1764,1764,1766,1764,1014
20231026,105600,184451220,1764,1762,1764,1761,5
20231026,105500,184442411,1766,1766,1766,1766,0
20231026,105400,184442411,1766,1766,1766,1766,0
20231026,105300,184442411,1766,1766,1766,1766,7
20231026,105200,184430049,1760,1766,1766,1760,13715
20231026,105100,160261419,1766,1766,1766,1766,1
20231026,105000,160259653,1766,1766,1766,1766,1
20231026,104900,160257887,1765,1767,1767,1765,989
20231026,104800,158512300,1766,1767,1767,1766,262
20231026,104700,158049449,1767,1767,1767,1767,10
20231026,104600,158031779,1767,1767,1767,1767,1000
20231026,104500,156264779,1767,1767,1767,1767,5
20231026,104400,156255944,1767,1767,1767,1767,2
20231026,104300,156252410,1767,1767,1767,1767,0
20231026,104200,156252410,1767,1767,1767,1767,0
20231026,104100,156252410,1767,1767,1767,1767,318
20231026,104000,155690504,1767,1767,1767,1767,0
20231026,103900,155690504,1767,1767,1767,1767,50
20231026,103800,155602154,1767,1767,1767,1767,0
20231026,103700,155602154,1767,1767,1767,1767,0
20231026,103600,155602154,1767,1767,1767,1767,1
20231026,103500,155600387,1767,1765,1767,1765,19
20231026,103400,155566850,1768,1768,1768,1768,402
20231026,103300,154856114,1768,1766,1768,1766,344
20231026,103200,154248530,1766,1766,1766,1766,2
20231026,103100,154244998,1764,1764,1764,1764,390
20231026,103000,153557038,1764,1764,1764,1764,36
20231026,102900,153493534,1764,1764,1764,1764,400
20231026,102800,152787934,1764,1765,1765,1764,704
20231026,102700,151545921,1766,1766,1766,1766,1
20231026,102600,151544155,1765,1765,1765,1765,1
20231026,102500,151542390,1768,1768,1768,1768,0
20231026,102400,151542390,1768,1768,1768,1768,0
20231026,102300,151542390,1768,1768,1768,1768,0
20231026,102200,151542390,1768,1768,1768,1768,0
20231026,102100,151542390,1768,1768,1768,1768,0
20231026,102000,151542390,1768,1768,1768,1768,15
20231026,101900,151515870,1768,1768,1768,1768,3
20231026,101800,151510566,1768,1767,1768,1767,7
20231026,101700,151498195,1767,1767,1767,1765,579
20231026,101600,150475128,1768,1768,1768,1768,0
20231026,101500,150475128,1768,1768,1768,1768,0
20231026,101400,150475128,1768,1768,1768,1768,5
20231026,101300,150466288,1768,1768,1768,1768,5
20231026,101200,150457448,1769,1769,1769,1769,10
20231026,101100,150439758,1769,1769,1769,1769,0
20231026,101000,150439758,1769,1769,1769,1769,1
20231026,100900,150437989,1769,1769,1769,1769,0
20231026,100800,150437989,1769,1769,1769,1769,6
20231026,100700,150427375,1769,1768,1769,1768,4
20231026,100600,150420302,1768,1769,1769,1768,5
20231026,100500,150411461,1768,1768,1768,1768,99
20231026,100400,150236429,1768,1767,1768,1767,8
20231026,100300,150222292,1762,1763,1763,1762,1282
20231026,100200,147963327,1768,1768,1768,1768,0
20231026,100100,147963327,1768,1768,1768,1768,0
20231026,100000,147963327,1768,1768,1768,1768,6
20231026,095900,147952719,1768,1768,1768,1768,0
20231026,095800,147952719,1768,1768,1768,1768,6
20231026,095700,147942111,1768,1768,1768,1768,6
20231026,095600,147931503,1766,1766,1766,1766,7
20231026,095500,147919141,1766,1766,1767,1766,4728
20231026,095400,139569491,1766,1766,1766,1766,0
20231026,095300,139569491,1766,1768,1768,1766,2626
20231026,095200,134930342,1769,1769,1769,1769,50
20231026,095100,134841892,1769,1769,1769,1769,1
20231026,095000,134840123,1769,1769,1769,1768,2596
20231026,094900,130250062,1768,1768,1768,1768,39
20231026,094800,130181110,1768,1768,1768,1768,51
20231026,094700,130090942,1767,1767,1767,1767,222
20231026,094600,129698668,1767,1768,1768,1767,14
20231026,094500,129673920,1769,1765,1769,1765,3246
20231026,094400,123941607,1765,1764,1765,1764,1998
20231026,094300,120415139,1765,1765,1765,1765,0
20231026,094200,120415139,1765,1765,1765,1765,1
20231026,094100,120413374,1765,1765,1765,1765,128
20231026,094000,120187454,1765,1765,1765,1765,1
20231026,093900,120185689,1762,1762,1762,1762,316
20231026,093800,119628897,1757,1757,1757,1757,0
20231026,093700,119628897,1757,1756,1757,1756,1165
20231026,093600,117583155,1762,1757,1762,1757,3029
20231026,093500,112261087,1763,1763,1763,1763,100
20231026,093400,112084787,1763,1763,1763,1763,4
20231026,093300,112077735,1758,1763,1763,1758,5843
20231026,093200,101800331,1763,1760,1763,1760,20
20231026,093100,101765119,1760,1761,1763,1760,97
20231026,093000,101594342,1762,1761,1762,1760,349
20231026,092900,100979894,1761,1763,1765,1761,2228
20231026,092800,97056057,1763,1765,1766,1763,1585
20231026,092700,94258439,1765,1765,1765,1765,0
20231026,092600,94258439,1765,1769,1769,1763,8206
20231026,092500,79788782,1765,1770,1770,1765,13956
20231026,092400,55116126,1770,1768,1770,1768,72
20231026,092300,54988818,1768,1768,1768,1768,339
20231026,092200,54389466,1767,1764,1767,1764,3193
20231026,092100,48747735,1764,1764,1764,1764,0
20231026,092000,48747735,1764,1767,1767,1764,31
20231026,091900,48692991,1767,1767,1767,1767,2
20231026,091800,48689457,1764,1764,1764,1763,125
20231026,091700,48469009,1764,1765,1765,1764,2370
20231026,091600,44288318,1765,1768,1768,1765,433
20231026,091500,43524022,1768,1770,1770,1768,2836
20231026,091400,38509419,1770,1772,1772,1770,207
20231026,091300,38143016,1772,1772,1772,1772,3
20231026,091200,38137700,1772,1770,1772,1770,162
20231026,091100,37850958,1772,1772,1772,1771,64
20231026,091000,37737556,1773,1772,1773,1772,67
20231026,090900,37618819,1770,1770,1770,1770,506
20231026,090800,36723199,1772,1770,1772,1770,204
20231026,090700,36362117,1770,1770,1770,1770,18
20231026,090600,36330257,1772,1772,1772,1768,66
20231026,090500,36213518,1773,1762,1773,1761,1396
20231026,090400,33753360,1762,1773,1773,1762,5
20231026,090300,33744535,1763,1774,1774,1763,109
20231026,090200,33551212,1761,1757,1770,1757,3764
20231026,090100,26916571,1755,1758,1759,1755,2733
20231026,090000,22112354,1758,1770,1771,1758,12496