stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185100,105878578,1736,1736,1736,1736,1886
20231030,185000,105878578,1736,1736,1736,1736,0
20231030,184900,105878578,1736,1736,1736,1736,0
20231030,184800,105878578,1736,1736,1736,1736,0
20231030,184700,105878578,1736,1736,1736,1736,0
20231030,184600,105878578,1736,1736,1736,1736,0
20231030,184500,105878578,1736,1736,1736,1736,0
20231030,184400,105878578,1736,1736,1736,1736,0
20231030,184300,105878578,1736,1736,1736,1736,0
20231030,184200,105878578,1736,1736,1736,1736,0
20231030,184100,105878578,1736,1736,1736,1736,0
20231030,184000,105878578,1736,1736,1736,1736,0
20231030,183900,105878578,1736,1736,1736,1736,0
20231030,183800,105878578,1736,1736,1736,1736,0
20231030,183700,105878578,1736,1736,1736,1736,0
20231030,183600,105878578,1736,1736,1736,1736,0
20231030,183500,105878578,1736,1736,1736,1736,0
20231030,183400,105878578,1736,1736,1736,1736,0
20231030,183300,105878578,1736,1736,1736,1736,0
20231030,183200,105878578,1736,1736,1736,1736,0
20231030,183100,105878578,1736,1736,1736,1736,0
20231030,183000,105878578,1736,1736,1736,1736,0
20231030,182900,105878578,1736,1736,1736,1736,0
20231030,182800,105878578,1736,1736,1736,1736,0
20231030,182700,105878578,1736,1736,1736,1736,0
20231030,182600,105878578,1736,1736,1736,1736,0
20231030,182500,105878578,1736,1736,1736,1736,0
20231030,182400,105878578,1736,1736,1736,1736,0
20231030,182300,105878578,1736,1736,1736,1736,0
20231030,182200,105878578,1736,1736,1736,1736,0
20231030,182100,105878578,1736,1736,1736,1736,1886
20231030,182000,105878578,1736,1736,1736,1736,0
20231030,181900,105878578,1736,1736,1736,1736,0
20231030,181800,105878578,1736,1736,1736,1736,0
20231030,181700,105878578,1736,1736,1736,1736,0
20231030,181600,105878578,1736,1736,1736,1736,0
20231030,181500,105878578,1736,1736,1736,1736,0
20231030,181400,105878578,1736,1736,1736,1736,0
20231030,181300,105878578,1736,1736,1736,1736,0
20231030,181200,105878578,1736,1736,1736,1736,0
20231030,181100,105878578,1736,1736,1736,1736,0
20231030,181000,105878578,1736,1736,1736,1736,0
20231030,180900,105878578,1736,1736,1736,1736,0
20231030,180800,105878578,1736,1736,1736,1736,0
20231030,180700,105878578,1736,1736,1736,1736,0
20231030,180600,105878578,1736,1736,1736,1736,0
20231030,180500,105878578,1736,1736,1736,1736,0
20231030,180400,105878578,1736,1736,1736,1736,0
20231030,180300,105878578,1736,1736,1736,1736,0
20231030,180200,105878578,1736,1736,1736,1736,0
20231030,180100,105878578,1736,1736,1736,1736,0
20231030,180000,105878578,1736,1736,1736,1736,0
20231030,175900,105878578,1736,1736,1736,1736,0
20231030,175800,105878578,1736,1736,1736,1736,0
20231030,175700,105878578,1736,1736,1736,1736,0
20231030,175600,105878578,1736,1736,1736,1736,0
20231030,175500,105878578,1736,1736,1736,1736,0
20231030,175400,105878578,1736,1736,1736,1736,0
20231030,175300,105878578,1736,1736,1736,1736,0
20231030,175200,105878578,1736,1736,1736,1736,0
20231030,175100,105878578,1736,1736,1736,1736,1886
20231030,175000,105878578,1736,1736,1736,1736,0
20231030,174900,105878578,1736,1736,1736,1736,0
20231030,174800,105878578,1736,1736,1736,1736,0
20231030,174700,105878578,1736,1736,1736,1736,0
20231030,174600,105878578,1736,1736,1736,1736,0
20231030,174500,105878578,1736,1736,1736,1736,0
20231030,174400,105878578,1736,1736,1736,1736,0
20231030,174300,105878578,1736,1736,1736,1736,0
20231030,174200,105878578,1736,1736,1736,1736,0
20231030,174100,105878578,1736,1736,1736,1736,0
20231030,174000,105878578,1736,1736,1736,1736,0
20231030,173900,105878578,1736,1736,1736,1736,0
20231030,173800,105878578,1736,1736,1736,1736,0
20231030,173700,105878578,1736,1736,1736,1736,0
20231030,173600,105878578,1736,1736,1736,1736,0
20231030,173500,105878578,1736,1736,1736,1736,0
20231030,173400,105878578,1736,1736,1736,1736,0
20231030,173300,105878578,1736,1736,1736,1736,0
20231030,173200,105878578,1736,1736,1736,1736,0
20231030,173100,105878578,1736,1736,1736,1736,0
20231030,173000,105878578,1736,1736,1736,1736,0
20231030,172900,105878578,1736,1736,1736,1736,0
20231030,172800,105878578,1736,1736,1736,1736,0
20231030,172700,105878578,1736,1736,1736,1736,0
20231030,172600,105878578,1736,1736,1736,1736,0
20231030,172500,105878578,1736,1736,1736,1736,0
20231030,172400,105878578,1736,1736,1736,1736,0
20231030,172300,105878578,1736,1736,1736,1736,0
20231030,172200,105878578,1736,1736,1736,1736,0
20231030,172100,105878578,1736,1736,1736,1736,1886
20231030,172000,105878578,1736,1736,1736,1736,0
20231030,171900,105878578,1736,1736,1736,1736,0
20231030,171800,105878578,1736,1736,1736,1736,0
20231030,171700,105878578,1736,1736,1736,1736,0
20231030,171600,105878578,1736,1736,1736,1736,0
20231030,171500,105878578,1736,1736,1736,1736,0
20231030,171400,105878578,1736,1736,1736,1736,0
20231030,171300,105878578,1736,1736,1736,1736,0
20231030,171200,105878578,1736,1736,1736,1736,0
20231030,171100,105878578,1736,1736,1736,1736,0
20231030,171000,105878578,1736,1736,1736,1736,0
20231030,170900,105878578,1736,1736,1736,1736,0
20231030,170800,105878578,1736,1736,1736,1736,0
20231030,170700,105878578,1736,1736,1736,1736,0
20231030,170600,105878578,1736,1736,1736,1736,0
20231030,170500,105878578,1736,1736,1736,1736,0
20231030,170400,105878578,1736,1736,1736,1736,0
20231030,170300,105878578,1736,1736,1736,1736,0
20231030,170200,105878578,1736,1736,1736,1736,0
20231030,170100,105878578,1736,1736,1736,1736,0
20231030,170000,105878578,1736,1736,1736,1736,0
20231030,165900,105878578,1736,1736,1736,1736,0
20231030,165800,105878578,1736,1736,1736,1736,0
20231030,165700,105878578,1736,1736,1736,1736,0
20231030,165600,105878578,1736,1736,1736,1736,0
20231030,165500,105878578,1736,1736,1736,1736,0
20231030,165400,105878578,1736,1736,1736,1736,0
20231030,165300,105878578,1736,1736,1736,1736,0
20231030,165200,105878578,1736,1736,1736,1736,0
20231030,165100,105878578,1736,1736,1736,1736,1886
20231030,165000,105878578,1736,1736,1736,1736,0
20231030,164900,105878578,1736,1736,1736,1736,0
20231030,164800,105878578,1736,1736,1736,1736,0
20231030,164700,105878578,1736,1736,1736,1736,0
20231030,164600,105878578,1736,1736,1736,1736,0
20231030,164500,105878578,1736,1736,1736,1736,0
20231030,164400,105878578,1736,1736,1736,1736,0
20231030,164300,105878578,1736,1736,1736,1736,0
20231030,164200,105878578,1736,1736,1736,1736,0
20231030,164100,105878578,1736,1736,1736,1736,0
20231030,164000,105878578,1736,1736,1736,1736,0
20231030,163900,105878578,1736,1736,1736,1736,0
20231030,163800,105878578,1736,1736,1736,1736,0
20231030,163700,105878578,1736,1736,1736,1736,0
20231030,163600,105878578,1736,1736,1736,1736,0
20231030,163500,105878578,1736,1736,1736,1736,0
20231030,163400,105878578,1736,1736,1736,1736,0
20231030,163300,105878578,1736,1736,1736,1736,0
20231030,163200,105878578,1736,1736,1736,1736,0
20231030,163100,105878578,1736,1736,1736,1736,0
20231030,163000,105878578,1736,1736,1736,1736,0
20231030,162900,105878578,1736,1736,1736,1736,0
20231030,162800,105878578,1736,1736,1736,1736,0
20231030,162700,105878578,1736,1736,1736,1736,0
20231030,162600,105878578,1736,1736,1736,1736,0
20231030,162500,105878578,1736,1736,1736,1736,0
20231030,162400,105878578,1736,1736,1736,1736,0
20231030,162300,105878578,1736,1736,1736,1736,0
20231030,162200,105878578,1736,1736,1736,1736,0
20231030,162100,105878578,1736,1736,1736,1736,1886
20231030,162000,105878578,1736,1736,1736,1736,0
20231030,161900,105878578,1736,1736,1736,1736,0
20231030,161800,105878578,1736,1736,1736,1736,0
20231030,161700,105878578,1736,1736,1736,1736,0
20231030,161600,105878578,1736,1736,1736,1736,0
20231030,161500,105878578,1736,1736,1736,1736,0
20231030,161400,105878578,1736,1736,1736,1736,0
20231030,161300,105878578,1736,1736,1736,1736,0
20231030,161200,105878578,1736,1736,1736,1736,0
20231030,161100,105878578,1736,1736,1736,1736,0
20231030,161000,105878578,1736,1736,1736,1736,0
20231030,160900,105878578,1736,1736,1736,1736,0
20231030,160800,105878578,1736,1736,1736,1736,0
20231030,160700,105878578,1736,1736,1736,1736,0
20231030,160600,105878578,1736,1736,1736,1736,0
20231030,160500,105878578,1736,1736,1736,1736,0
20231030,160400,105878578,1736,1736,1736,1736,0
20231030,160300,105878578,1736,1736,1736,1736,0
20231030,160200,105878578,1736,1736,1736,1736,0
20231030,160100,105878578,1736,1736,1736,1736,0
20231030,160000,105878578,1736,1736,1736,1736,0
20231030,155900,105878578,1736,1736,1736,1736,0
20231030,155800,105878578,1736,1736,1736,1736,0
20231030,155700,105878578,1736,1736,1736,1736,0
20231030,155600,105878578,1736,1736,1736,1736,0
20231030,155500,105878578,1736,1736,1736,1736,0
20231030,155400,105878578,1736,1736,1736,1736,0
20231030,155300,105878578,1736,1736,1736,1736,0
20231030,155200,105878578,1736,1736,1736,1736,0
20231030,155100,105878578,1736,1736,1736,1736,1886
20231030,155000,105878578,1736,1736,1736,1736,0
20231030,154900,105878578,1736,1736,1736,1736,0
20231030,154800,105878578,1736,1736,1736,1736,0
20231030,154700,105878578,1736,1736,1736,1736,0
20231030,154600,105878578,1736,1736,1736,1736,0
20231030,154500,105878578,1736,1736,1736,1736,0
20231030,154400,105878578,1736,1736,1736,1736,0
20231030,154300,105878578,1736,1736,1736,1736,0
20231030,154200,105878578,1736,1736,1736,1736,0
20231030,154100,105878578,1736,1736,1736,1736,0
20231030,154000,105878578,1736,1736,1736,1736,0
20231030,153900,105878578,1736,1736,1736,1736,0
20231030,153800,105878578,1736,1736,1736,1736,0
20231030,153700,105878578,1736,1736,1736,1736,0
20231030,153600,105878578,1736,1736,1736,1736,0
20231030,153500,105878578,1736,1736,1736,1736,0
20231030,153400,105878578,1736,1736,1736,1736,0
20231030,153300,105878578,1736,1736,1736,1736,0
20231030,153200,105878578,1736,1736,1736,1736,0
20231030,153100,105878578,1736,1736,1736,1736,0
20231030,153000,105878578,1736,1736,1736,1736,1886
20231030,152900,102604482,1737,1737,1737,1737,0
20231030,152800,102604482,1737,1737,1737,1737,0
20231030,152700,102604482,1737,1737,1737,1737,0
20231030,152600,102604482,1737,1737,1737,1737,0
20231030,152500,102604482,1737,1737,1737,1737,0
20231030,152400,102604482,1737,1737,1737,1737,0
20231030,152300,102604482,1737,1737,1737,1737,0
20231030,152200,102604482,1737,1737,1737,1737,0
20231030,152100,102604482,1737,1737,1737,1737,0
20231030,152000,102604482,1737,1737,1737,1737,0
20231030,151900,102604482,1737,1737,1737,1737,0
20231030,151800,102604482,1737,1737,1737,1737,0
20231030,151700,102604482,1737,1737,1737,1737,0
20231030,151600,102604482,1737,1737,1737,1737,100
20231030,151500,102430782,1737,1737,1737,1737,78
20231030,151400,102295296,1737,1737,1737,1737,0
20231030,151300,102295296,1737,1737,1737,1737,11
20231030,151200,102276189,1737,1737,1737,1737,0
20231030,151100,102276189,1737,1737,1737,1737,113
20231030,151000,102079908,1737,1737,1737,1737,0
20231030,150900,102079908,1737,1737,1737,1737,0
20231030,150800,102079908,1737,1737,1737,1737,0
20231030,150700,102079908,1737,1737,1737,1737,5
20231030,150600,102071223,1737,1737,1737,1737,0
20231030,150500,102071223,1737,1737,1737,1737,0
20231030,150400,102071223,1737,1738,1738,1737,353
20231030,150300,101457999,1738,1738,1738,1738,0
20231030,150200,101457999,1738,1738,1738,1738,0
20231030,150100,101457999,1738,1738,1738,1738,0
20231030,150000,101457999,1738,1738,1738,1738,12
20231030,145900,101437143,1738,1738,1738,1737,18
20231030,145800,101405867,1738,1738,1738,1738,1
20231030,145700,101404129,1738,1738,1738,1738,0
20231030,145600,101404129,1738,1738,1738,1738,12
20231030,145500,101383273,1738,1738,1738,1738,0
20231030,145400,101383273,1738,1737,1738,1737,706
20231030,145300,100156950,1737,1737,1737,1737,0
20231030,145200,100156950,1737,1737,1737,1737,0
20231030,145100,100156950,1737,1737,1737,1737,0
20231030,145000,100156950,1737,1737,1737,1737,10
20231030,144900,100139580,1737,1737,1737,1737,17
20231030,144800,100110051,1737,1737,1737,1737,0
20231030,144700,100110051,1737,1736,1737,1736,51
20231030,144600,100021514,1737,1736,1737,1736,201
20231030,144500,99672577,1737,1737,1737,1737,100
20231030,144400,99498877,1737,1737,1737,1736,203
20231030,144300,99146466,1736,1737,1737,1736,201
20231030,144200,98797529,1737,1737,1737,1737,30
20231030,144100,98745419,1737,1738,1738,1737,391
20231030,144000,98066240,1738,1738,1738,1738,0
20231030,143900,98066240,1738,1738,1738,1738,0
20231030,143800,98066240,1738,1738,1738,1738,0
20231030,143700,98066240,1738,1738,1738,1738,0
20231030,143600,98066240,1738,1738,1738,1738,0
20231030,143500,98066240,1738,1738,1738,1738,0
20231030,143400,98066240,1738,1738,1738,1738,0
20231030,143300,98066240,1738,1738,1738,1738,0
20231030,143200,98066240,1738,1738,1738,1738,0
20231030,143100,98066240,1738,1738,1738,1738,0
20231030,143000,98066240,1738,1738,1738,1738,6
20231030,142900,98055812,1738,1738,1738,1738,29
20231030,142800,98005410,1738,1738,1738,1738,112
20231030,142700,97810754,1738,1738,1738,1738,20
20231030,142600,97775994,1738,1738,1738,1738,0
20231030,142500,97775994,1738,1738,1738,1738,2
20231030,142400,97772518,1739,1739,1739,1739,6
20231030,142300,97762084,1739,1739,1739,1739,0
20231030,142200,97762084,1739,1739,1739,1739,0
20231030,142100,97762084,1739,1739,1739,1739,0
20231030,142000,97762084,1739,1739,1739,1739,0
20231030,141900,97762084,1739,1739,1739,1739,0
20231030,141800,97762084,1739,1739,1739,1739,0
20231030,141700,97762084,1739,1739,1739,1739,0
20231030,141600,97762084,1739,1739,1739,1739,0
20231030,141500,97762084,1739,1739,1739,1736,116
20231030,141400,97560497,1739,1739,1739,1739,111
20231030,141300,97367468,1739,1739,1739,1739,50
20231030,141200,97280518,1739,1739,1739,1739,60
20231030,141100,97176178,1739,1739,1739,1739,30
20231030,141000,97124008,1739,1739,1739,1739,0
20231030,140900,97124008,1739,1739,1739,1739,1
20231030,140800,97122269,1739,1739,1739,1738,221
20231030,140700,96738150,1739,1740,1740,1739,1355
20231030,140600,94381778,1743,1742,1743,1740,5201
20231030,140500,85328920,1743,1743,1743,1743,0
20231030,140400,85328920,1743,1743,1743,1743,0
20231030,140300,85328920,1743,1743,1743,1743,1
20231030,140200,85327177,1742,1742,1742,1742,0
20231030,140100,85327177,1742,1742,1742,1742,171
20231030,140000,85029295,1743,1743,1743,1743,6
20231030,135900,85018837,1743,1742,1743,1742,2
20231030,135800,85015352,1743,1744,1744,1743,1542
20231030,135700,82326977,1745,1745,1745,1745,0
20231030,135600,82326977,1745,1745,1745,1745,0
20231030,135500,82326977,1745,1745,1745,1745,0
20231030,135400,82326977,1745,1745,1745,1745,0
20231030,135300,82326977,1745,1745,1745,1745,0
20231030,135200,82326977,1745,1745,1745,1745,2
20231030,135100,82323487,1743,1743,1743,1743,0
20231030,135000,82323487,1743,1743,1743,1743,1
20231030,134900,82321744,1743,1743,1743,1743,0
20231030,134800,82321744,1743,1743,1743,1743,1
20231030,134700,82320001,1745,1745,1745,1745,0
20231030,134600,82320001,1745,1745,1745,1745,0
20231030,134500,82320001,1745,1745,1745,1745,0
20231030,134400,82320001,1745,1745,1745,1745,0
20231030,134300,82320001,1745,1745,1745,1745,0
20231030,134200,82320001,1745,1745,1745,1745,0
20231030,134100,82320001,1745,1745,1745,1745,2
20231030,134000,82316511,1741,1741,1741,1741,100
20231030,133900,82142411,1745,1745,1745,1745,100
20231030,133800,81967911,1745,1745,1745,1745,0
20231030,133700,81967911,1745,1745,1745,1745,0
20231030,133600,81967911,1745,1745,1745,1745,0
20231030,133500,81967911,1745,1741,1745,1740,290
20231030,133400,81463300,1746,1746,1746,1746,0
20231030,133300,81463300,1746,1746,1746,1746,2
20231030,133200,81459808,1740,1745,1745,1740,70
20231030,133100,81337982,1746,1746,1746,1746,0
20231030,133000,81337982,1746,1746,1746,1746,56
20231030,132900,81240206,1746,1746,1746,1746,0
20231030,132800,81240206,1746,1746,1746,1746,0
20231030,132700,81240206,1746,1746,1746,1746,0
20231030,132600,81240206,1746,1746,1746,1746,0
20231030,132500,81240206,1746,1746,1746,1746,0
20231030,132400,81240206,1746,1746,1746,1746,0
20231030,132300,81240206,1746,1746,1746,1746,0
20231030,132200,81240206,1746,1746,1746,1746,0
20231030,132100,81240206,1746,1746,1746,1746,0
20231030,132000,81240206,1746,1745,1746,1745,1900
20231030,131900,77922852,1745,1745,1745,1745,3
20231030,131800,77917617,1744,1744,1744,1744,48
20231030,131700,77833905,1744,1744,1744,1744,1
20231030,131600,77832161,1742,1744,1744,1742,17
20231030,131500,77802516,1744,1744,1744,1744,36
20231030,131400,77739732,1745,1745,1745,1745,0
20231030,131300,77739732,1745,1745,1745,1745,0
20231030,131200,77739732,1745,1745,1745,1745,0
20231030,131100,77739732,1745,1746,1746,1745,2
20231030,131000,77736241,1740,1740,1740,1740,0
20231030,130900,77736241,1740,1740,1740,1740,0
20231030,130800,77736241,1740,1740,1740,1740,0
20231030,130700,77736241,1740,1740,1740,1740,1494
20231030,130600,75136681,1741,1746,1746,1741,10
20231030,130500,75119251,1746,1746,1746,1746,0
20231030,130400,75119251,1746,1746,1746,1746,0
20231030,130300,75119251,1746,1746,1746,1746,1
20231030,130200,75117505,1746,1741,1746,1741,6
20231030,130100,75107054,1741,1741,1741,1741,11
20231030,130000,75087903,1746,1746,1746,1746,6
20231030,125900,75077427,1746,1746,1746,1746,14
20231030,125800,75052983,1746,1746,1746,1746,0
20231030,125700,75052983,1746,1741,1746,1741,9389
20231030,125600,58702851,1741,1740,1741,1740,577
20231030,125500,57698421,1740,1740,1740,1740,0
20231030,125400,57698421,1740,1740,1740,1740,198
20231030,125300,57353901,1741,1741,1741,1741,1
20231030,125200,57352160,1741,1741,1741,1741,0
20231030,125100,57352160,1741,1741,1741,1741,0
20231030,125000,57352160,1741,1741,1741,1741,0
20231030,124900,57352160,1741,1741,1741,1741,0
20231030,124800,57352160,1741,1741,1741,1741,0
20231030,124700,57352160,1741,1741,1741,1741,50
20231030,124600,57265110,1741,1741,1741,1741,636
20231030,124500,56157834,1739,1740,1740,1739,147
20231030,124400,55902094,1741,1741,1741,1741,7
20231030,124300,55889907,1741,1741,1741,1741,0
20231030,124200,55889907,1741,1741,1741,1741,0
20231030,124100,55889907,1741,1741,1741,1741,0
20231030,124000,55889907,1741,1740,1741,1740,5
20231030,123900,55881206,1741,1740,1741,1740,338
20231030,123800,55293085,1740,1740,1740,1740,0
20231030,123700,55293085,1740,1740,1740,1740,0
20231030,123600,55293085,1740,1740,1740,1740,0
20231030,123500,55293085,1740,1740,1740,1740,0
20231030,123400,55293085,1740,1740,1740,1740,0
20231030,123300,55293085,1740,1740,1740,1740,1
20231030,123200,55291345,1740,1740,1740,1740,0
20231030,123100,55291345,1740,1740,1740,1740,22
20231030,123000,55253065,1740,1741,1741,1740,1430
20231030,122900,52764603,1741,1741,1741,1741,3
20231030,122800,52759380,1741,1741,1741,1741,100
20231030,122700,52585280,1741,1741,1741,1741,200
20231030,122600,52237080,1741,1741,1741,1741,0
20231030,122500,52237080,1741,1741,1741,1741,0
20231030,122400,52237080,1741,1741,1741,1741,0
20231030,122300,52237080,1741,1741,1741,1741,0
20231030,122200,52237080,1741,1740,1741,1740,844
20231030,122100,50768519,1738,1738,1738,1738,0
20231030,122000,50768519,1738,1738,1738,1738,0
20231030,121900,50768519,1738,1738,1738,1738,996
20231030,121800,49037471,1738,1738,1738,1738,0
20231030,121700,49037471,1738,1738,1738,1738,0
20231030,121600,49037471,1738,1738,1738,1738,0
20231030,121500,49037471,1738,1738,1738,1738,0
20231030,121400,49037471,1738,1738,1738,1738,0
20231030,121300,49037471,1738,1737,1738,1735,1693
20231030,121200,46100061,1738,1738,1738,1738,4
20231030,121100,46093109,1739,1739,1739,1739,0
20231030,121000,46093109,1739,1739,1739,1739,0
20231030,120900,46093109,1739,1739,1739,1739,0
20231030,120800,46093109,1739,1739,1739,1739,0
20231030,120700,46093109,1739,1739,1739,1739,0
20231030,120600,46093109,1739,1739,1739,1739,1
20231030,120500,46091370,1740,1740,1740,1740,0
20231030,120400,46091370,1740,1740,1740,1740,0
20231030,120300,46091370,1740,1740,1740,1740,0
20231030,120200,46091370,1740,1740,1740,1740,2
20231030,120100,46087890,1740,1740,1740,1740,0
20231030,120000,46087890,1740,1740,1740,1740,6
20231030,115900,46077450,1740,1740,1740,1740,0
20231030,115800,46077450,1740,1740,1740,1740,0
20231030,115700,46077450,1740,1740,1740,1740,0
20231030,115600,46077450,1740,1740,1740,1740,0
20231030,115500,46077450,1740,1740,1740,1740,3
20231030,115400,46072230,1740,1740,1740,1740,0
20231030,115300,46072230,1740,1740,1740,1740,0
20231030,115200,46072230,1740,1740,1740,1740,0
20231030,115100,46072230,1740,1740,1740,1740,0
20231030,115000,46072230,1740,1740,1740,1740,2
20231030,114900,46068750,1740,1740,1740,1740,0
20231030,114800,46068750,1740,1740,1740,1740,0
20231030,114700,46068750,1740,1740,1740,1740,0
20231030,114600,46068750,1740,1740,1740,1740,0
20231030,114500,46068750,1740,1740,1740,1740,0
20231030,114400,46068750,1740,1740,1740,1740,0
20231030,114300,46068750,1740,1739,1740,1739,50
20231030,114200,45981753,1741,1741,1741,1741,0
20231030,114100,45981753,1741,1741,1741,1741,0
20231030,114000,45981753,1741,1741,1741,1741,0
20231030,113900,45981753,1741,1741,1741,1741,0
20231030,113800,45981753,1741,1741,1741,1741,0
20231030,113700,45981753,1741,1741,1741,1741,0
20231030,113600,45981753,1741,1741,1741,1741,0
20231030,113500,45981753,1741,1741,1741,1741,0
20231030,113400,45981753,1741,1741,1741,1741,0
20231030,113300,45981753,1741,1741,1741,1741,0
20231030,113200,45981753,1741,1741,1741,1741,0
20231030,113100,45981753,1741,1741,1741,1741,0
20231030,113000,45981753,1741,1741,1741,1741,6
20231030,112900,45971307,1741,1741,1741,1741,0
20231030,112800,45971307,1741,1740,1741,1740,5
20231030,112700,45962603,1735,1735,1735,1735,0
20231030,112600,45962603,1735,1736,1736,1735,512
20231030,112500,45074282,1735,1735,1735,1735,0
20231030,112400,45074282,1735,1735,1735,1735,0
20231030,112300,45074282,1735,1737,1737,1735,530
20231030,112200,44154230,1735,1735,1735,1735,0
20231030,112100,44154230,1735,1735,1735,1735,0
20231030,112000,44154230,1735,1735,1735,1735,0
20231030,111900,44154230,1735,1735,1735,1735,0
20231030,111800,44154230,1735,1735,1735,1735,0
20231030,111700,44154230,1735,1735,1735,1735,0
20231030,111600,44154230,1735,1741,1741,1735,350
20231030,111500,43546808,1742,1742,1742,1742,10
20231030,111400,43529388,1743,1743,1743,1743,100
20231030,111300,43355088,1743,1743,1743,1743,0
20231030,111200,43355088,1743,1743,1743,1743,0
20231030,111100,43355088,1743,1743,1743,1743,0
20231030,111000,43355088,1743,1743,1743,1743,0
20231030,110900,43355088,1743,1741,1743,1739,34
20231030,110800,43295909,1743,1743,1743,1743,0
20231030,110700,43295909,1743,1743,1743,1743,0
20231030,110600,43295909,1743,1743,1743,1743,0
20231030,110500,43295909,1743,1743,1743,1743,1
20231030,110400,43294166,1741,1741,1741,1741,8
20231030,110300,43280238,1743,1743,1743,1743,1
20231030,110200,43278495,1741,1741,1741,1741,1
20231030,110100,43276754,1743,1743,1743,1743,0
20231030,110000,43276754,1743,1743,1743,1743,6
20231030,105900,43266296,1743,1743,1743,1743,2
20231030,105800,43262810,1743,1743,1743,1743,1
20231030,105700,43261067,1743,1743,1743,1743,0
20231030,105600,43261067,1743,1743,1743,1743,0
20231030,105500,43261067,1743,1743,1743,1743,0
20231030,105400,43261067,1743,1743,1743,1743,0
20231030,105300,43261067,1743,1743,1743,1743,1
20231030,105200,43259324,1735,1735,1735,1735,0
20231030,105100,43259324,1735,1739,1739,1735,500
20231030,105000,42391788,1743,1743,1743,1743,1
20231030,104900,42390045,1736,1736,1736,1736,0
20231030,104800,42390045,1736,1737,1737,1736,80
20231030,104700,42251163,1744,1744,1744,1744,0
20231030,104600,42251163,1744,1744,1744,1744,50
20231030,104500,42163963,1745,1745,1745,1745,12
20231030,104400,42143023,1745,1745,1745,1745,0
20231030,104300,42143023,1745,1739,1745,1738,12
20231030,104200,42122103,1746,1740,1746,1740,51
20231030,104100,42033357,1741,1741,1741,1741,11
20231030,104000,42014206,1742,1742,1742,1742,0
20231030,103900,42014206,1742,1742,1742,1742,20
20231030,103800,41979366,1743,1743,1743,1743,8
20231030,103700,41965422,1743,1743,1743,1743,0
20231030,103600,41965422,1743,1743,1743,1743,2
20231030,103500,41961936,1746,1746,1746,1746,0
20231030,103400,41961936,1746,1746,1746,1746,0
20231030,103300,41961936,1746,1746,1746,1746,0
20231030,103200,41961936,1746,1746,1746,1746,0
20231030,103100,41961936,1746,1746,1746,1746,2
20231030,103000,41958444,1746,1745,1746,1745,15
20231030,102900,41932268,1746,1746,1746,1746,0
20231030,102800,41932268,1746,1745,1746,1745,11
20231030,102700,41913072,1745,1745,1745,1745,1
20231030,102600,41911327,1746,1746,1746,1746,6
20231030,102500,41900851,1746,1746,1746,1746,1
20231030,102400,41899105,1742,1742,1742,1742,398
20231030,102300,41205789,1742,1742,1742,1742,82
20231030,102200,41062945,1742,1742,1742,1742,0
20231030,102100,41062945,1742,1736,1742,1732,101
20231030,102000,40887972,1743,1743,1743,1743,0
20231030,101900,40887972,1743,1743,1743,1743,0
20231030,101800,40887972,1743,1741,1743,1741,4
20231030,101700,40881004,1743,1743,1743,1743,3
20231030,101600,40875775,1743,1743,1743,1743,1
20231030,101500,40874032,1744,1744,1744,1744,0
20231030,101400,40874032,1744,1744,1744,1744,2
20231030,101300,40870544,1744,1743,1744,1730,6
20231030,101200,40860121,1745,1745,1745,1745,0
20231030,101100,40860121,1745,1745,1745,1745,30
20231030,101000,40807771,1746,1746,1746,1746,1
20231030,100900,40806025,1720,1741,1741,1695,10042
20231030,100800,23596198,1750,1744,1750,1744,1000
20231030,100700,21849692,1744,1744,1744,1744,0
20231030,100600,21849692,1744,1744,1744,1744,0
20231030,100500,21849692,1744,1744,1744,1744,5
20231030,100400,21840972,1744,1744,1744,1744,100
20231030,100300,21666572,1744,1744,1744,1744,0
20231030,100200,21666572,1744,1744,1744,1744,0
20231030,100100,21666572,1744,1744,1744,1744,0
20231030,100000,21666572,1744,1744,1744,1744,6
20231030,095900,21656108,1744,1744,1744,1744,0
20231030,095800,21656108,1744,1744,1744,1744,0
20231030,095700,21656108,1744,1744,1744,1744,0
20231030,095600,21656108,1744,1744,1744,1744,0
20231030,095500,21656108,1744,1744,1744,1744,2
20231030,095400,21652620,1744,1744,1744,1744,7
20231030,095300,21640412,1744,1744,1744,1744,3
20231030,095200,21635180,1744,1743,1744,1743,11
20231030,095100,21616006,1744,1744,1744,1744,0
20231030,095000,21616006,1744,1744,1744,1744,0
20231030,094900,21616006,1744,1744,1744,1744,0
20231030,094800,21616006,1744,1744,1744,1744,0
20231030,094700,21616006,1744,1743,1744,1743,10
20231030,094600,21598575,1740,1741,1743,1740,202
20231030,094500,21246991,1744,1743,1744,1740,27
20231030,094400,21199976,1740,1740,1740,1740,0
20231030,094300,21199976,1740,1742,1742,1740,99
20231030,094200,21027707,1743,1743,1743,1743,1
20231030,094100,21025964,1744,1744,1744,1744,0
20231030,094000,21025964,1744,1744,1744,1744,0
20231030,093900,21025964,1744,1744,1744,1744,0
20231030,093800,21025964,1744,1744,1744,1744,0
20231030,093700,21025964,1744,1744,1744,1744,3
20231030,093600,21020732,1744,1744,1744,1744,1
20231030,093500,21018988,1744,1744,1744,1741,53
20231030,093400,20926706,1744,1744,1744,1744,0
20231030,093300,20926706,1744,1744,1744,1744,0
20231030,093200,20926706,1744,1744,1744,1744,2
20231030,093100,20923218,1743,1743,1743,1743,195
20231030,093000,20583333,1737,1738,1738,1737,490
20231030,092900,19732202,1743,1739,1743,1737,499
20231030,092800,18865212,1743,1743,1743,1743,0
20231030,092700,18865212,1743,1743,1743,1743,0
20231030,092600,18865212,1743,1743,1743,1743,1
20231030,092500,18863469,1737,1738,1738,1737,100
20231030,092400,18689768,1743,1738,1743,1737,11
20231030,092300,18670654,1743,1743,1743,1743,2
20231030,092200,18667168,1737,1737,1737,1737,200
20231030,092100,18319768,1737,1738,1738,1737,52
20231030,092000,18229434,1739,1739,1739,1739,3
20231030,091900,18224217,1738,1738,1738,1738,200
20231030,091800,17876617,1738,1738,1738,1738,65
20231030,091700,17763647,1738,1738,1738,1738,5
20231030,091600,17754957,1738,1738,1738,1738,0
20231030,091500,17754957,1738,1738,1738,1738,501
20231030,091400,16884219,1738,1738,1738,1738,0
20231030,091300,16884219,1738,1738,1738,1738,100
20231030,091200,16710419,1738,1738,1738,1738,250
20231030,091100,16275919,1744,1744,1744,1744,0
20231030,091000,16275919,1744,1744,1744,1744,0
20231030,090900,16275919,1744,1738,1744,1738,761
20231030,090800,14953271,1745,1745,1745,1745,3
20231030,090700,14948036,1745,1745,1745,1745,0
20231030,090600,14948036,1745,1745,1745,1745,1
20231030,090500,14946291,1738,1738,1738,1738,394
20231030,090400,14261519,1738,1738,1738,1738,104
20231030,090300,14080767,1748,1749,1749,1738,1550
20231030,090200,11386835,1750,1750,1750,1750,2
20231030,090100,11383335,1735,1735,1735,1735,0
20231030,090000,11383335,1735,1735,1735,1735,6484