stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,185400,465488263,1686,1686,1686,1686,933
20231026,185300,465488263,1686,1686,1686,1686,0
20231026,185200,465488263,1686,1686,1686,1686,0
20231026,185100,465488263,1686,1686,1686,1686,0
20231026,185000,465488263,1686,1686,1686,1686,0
20231026,184900,465488263,1686,1686,1686,1686,0
20231026,184800,465488263,1686,1686,1686,1686,0
20231026,184700,465488263,1686,1686,1686,1686,0
20231026,184600,465488263,1686,1686,1686,1686,0
20231026,184500,465488263,1686,1686,1686,1686,0
20231026,184400,465488263,1686,1686,1686,1686,0
20231026,184300,465488263,1686,1686,1686,1686,0
20231026,184200,465488263,1686,1686,1686,1686,0
20231026,184100,465488263,1686,1686,1686,1686,0
20231026,184000,465488263,1686,1686,1686,1686,0
20231026,183900,465488263,1686,1686,1686,1686,0
20231026,183800,465488263,1686,1686,1686,1686,0
20231026,183700,465488263,1686,1686,1686,1686,0
20231026,183600,465488263,1686,1686,1686,1686,0
20231026,183500,465488263,1686,1686,1686,1686,0
20231026,183400,465488263,1686,1686,1686,1686,0
20231026,183300,465488263,1686,1686,1686,1686,0
20231026,183200,465488263,1686,1686,1686,1686,0
20231026,183100,465488263,1686,1686,1686,1686,0
20231026,183000,465488263,1686,1686,1686,1686,0
20231026,182900,465488263,1686,1686,1686,1686,0
20231026,182800,465488263,1686,1686,1686,1686,0
20231026,182700,465488263,1686,1686,1686,1686,0
20231026,182600,465488263,1686,1686,1686,1686,0
20231026,182500,465488263,1686,1686,1686,1686,0
20231026,182400,465488263,1686,1686,1686,1686,933
20231026,182300,465488263,1686,1686,1686,1686,0
20231026,182200,465488263,1686,1686,1686,1686,0
20231026,182100,465488263,1686,1686,1686,1686,0
20231026,182000,465488263,1686,1686,1686,1686,0
20231026,181900,465488263,1686,1686,1686,1686,0
20231026,181800,465488263,1686,1686,1686,1686,0
20231026,181700,465488263,1686,1686,1686,1686,0
20231026,181600,465488263,1686,1686,1686,1686,0
20231026,181500,465488263,1686,1686,1686,1686,0
20231026,181400,465488263,1686,1686,1686,1686,0
20231026,181300,465488263,1686,1686,1686,1686,0
20231026,181200,465488263,1686,1686,1686,1686,0
20231026,181100,465488263,1686,1686,1686,1686,0
20231026,181000,465488263,1686,1686,1686,1686,0
20231026,180900,465488263,1686,1686,1686,1686,0
20231026,180800,465488263,1686,1686,1686,1686,0
20231026,180700,465488263,1686,1686,1686,1686,0
20231026,180600,465488263,1686,1686,1686,1686,0
20231026,180500,465488263,1686,1686,1686,1686,0
20231026,180400,465488263,1686,1686,1686,1686,0
20231026,180300,465488263,1686,1686,1686,1686,0
20231026,180200,465488263,1686,1686,1686,1686,0
20231026,180100,465488263,1686,1686,1686,1686,0
20231026,180000,465488263,1686,1686,1686,1686,0
20231026,175900,465488263,1686,1686,1686,1686,0
20231026,175800,465488263,1686,1686,1686,1686,0
20231026,175700,465488263,1686,1686,1686,1686,0
20231026,175600,465488263,1686,1686,1686,1686,0
20231026,175500,465488263,1686,1686,1686,1686,0
20231026,175400,465488263,1686,1686,1686,1686,933
20231026,175300,465488263,1686,1686,1686,1686,0
20231026,175200,465488263,1686,1686,1686,1686,0
20231026,175100,465488263,1686,1686,1686,1686,0
20231026,175000,465488263,1686,1686,1686,1686,0
20231026,174900,465488263,1686,1686,1686,1686,0
20231026,174800,465488263,1686,1686,1686,1686,0
20231026,174700,465488263,1686,1686,1686,1686,0
20231026,174600,465488263,1686,1686,1686,1686,0
20231026,174500,465488263,1686,1686,1686,1686,0
20231026,174400,465488263,1686,1686,1686,1686,0
20231026,174300,465488263,1686,1686,1686,1686,0
20231026,174200,465488263,1686,1686,1686,1686,0
20231026,174100,465488263,1686,1686,1686,1686,0
20231026,174000,465488263,1686,1686,1686,1686,0
20231026,173900,465488263,1686,1686,1686,1686,0
20231026,173800,465488263,1686,1686,1686,1686,0
20231026,173700,465488263,1686,1686,1686,1686,0
20231026,173600,465488263,1686,1686,1686,1686,0
20231026,173500,465488263,1686,1686,1686,1686,0
20231026,173400,465488263,1686,1686,1686,1686,0
20231026,173300,465488263,1686,1686,1686,1686,0
20231026,173200,465488263,1686,1686,1686,1686,0
20231026,173100,465488263,1686,1686,1686,1686,0
20231026,173000,465488263,1686,1686,1686,1686,0
20231026,172900,465488263,1686,1686,1686,1686,0
20231026,172800,465488263,1686,1686,1686,1686,0
20231026,172700,465488263,1686,1686,1686,1686,0
20231026,172600,465488263,1686,1686,1686,1686,0
20231026,172500,465488263,1686,1686,1686,1686,0
20231026,172400,465488263,1686,1686,1686,1686,933
20231026,172300,465488263,1686,1686,1686,1686,0
20231026,172200,465488263,1686,1686,1686,1686,0
20231026,172100,465488263,1686,1686,1686,1686,0
20231026,172000,465488263,1686,1686,1686,1686,0
20231026,171900,465488263,1686,1686,1686,1686,0
20231026,171800,465488263,1686,1686,1686,1686,0
20231026,171700,465488263,1686,1686,1686,1686,0
20231026,171600,465488263,1686,1686,1686,1686,0
20231026,171500,465488263,1686,1686,1686,1686,0
20231026,171400,465488263,1686,1686,1686,1686,0
20231026,171300,465488263,1686,1686,1686,1686,0
20231026,171200,465488263,1686,1686,1686,1686,0
20231026,171100,465488263,1686,1686,1686,1686,0
20231026,171000,465488263,1686,1686,1686,1686,0
20231026,170900,465488263,1686,1686,1686,1686,0
20231026,170800,465488263,1686,1686,1686,1686,0
20231026,170700,465488263,1686,1686,1686,1686,0
20231026,170600,465488263,1686,1686,1686,1686,0
20231026,170500,465488263,1686,1686,1686,1686,0
20231026,170400,465488263,1686,1686,1686,1686,0
20231026,170300,465488263,1686,1686,1686,1686,0
20231026,170200,465488263,1686,1686,1686,1686,0
20231026,170100,465488263,1686,1686,1686,1686,0
20231026,170000,465488263,1686,1686,1686,1686,0
20231026,165900,465488263,1686,1686,1686,1686,0
20231026,165800,465488263,1686,1686,1686,1686,0
20231026,165700,465488263,1686,1686,1686,1686,0
20231026,165600,465488263,1686,1686,1686,1686,0
20231026,165500,465488263,1686,1686,1686,1686,0
20231026,165400,465488263,1686,1686,1686,1686,933
20231026,165300,465488263,1686,1686,1686,1686,0
20231026,165200,465488263,1686,1686,1686,1686,0
20231026,165100,465488263,1686,1686,1686,1686,0
20231026,165000,465488263,1686,1686,1686,1686,0
20231026,164900,465488263,1686,1686,1686,1686,0
20231026,164800,465488263,1686,1686,1686,1686,0
20231026,164700,465488263,1686,1686,1686,1686,0
20231026,164600,465488263,1686,1686,1686,1686,0
20231026,164500,465488263,1686,1686,1686,1686,0
20231026,164400,465488263,1686,1686,1686,1686,0
20231026,164300,465488263,1686,1686,1686,1686,0
20231026,164200,465488263,1686,1686,1686,1686,0
20231026,164100,465488263,1686,1686,1686,1686,0
20231026,164000,465488263,1686,1686,1686,1686,0
20231026,163900,465488263,1686,1686,1686,1686,0
20231026,163800,465488263,1686,1686,1686,1686,0
20231026,163700,465488263,1686,1686,1686,1686,0
20231026,163600,465488263,1686,1686,1686,1686,0
20231026,163500,465488263,1686,1686,1686,1686,0
20231026,163400,465488263,1686,1686,1686,1686,0
20231026,163300,465488263,1686,1686,1686,1686,0
20231026,163200,465488263,1686,1686,1686,1686,0
20231026,163100,465488263,1686,1686,1686,1686,0
20231026,163000,465488263,1686,1686,1686,1686,0
20231026,162900,465488263,1686,1686,1686,1686,0
20231026,162800,465488263,1686,1686,1686,1686,0
20231026,162700,465488263,1686,1686,1686,1686,0
20231026,162600,465488263,1686,1686,1686,1686,0
20231026,162500,465488263,1686,1686,1686,1686,0
20231026,162400,465488263,1686,1686,1686,1686,933
20231026,162300,465488263,1686,1686,1686,1686,0
20231026,162200,465488263,1686,1686,1686,1686,0
20231026,162100,465488263,1686,1686,1686,1686,0
20231026,162000,465488263,1686,1686,1686,1686,0
20231026,161900,465488263,1686,1686,1686,1686,0
20231026,161800,465488263,1686,1686,1686,1686,0
20231026,161700,465488263,1686,1686,1686,1686,0
20231026,161600,465488263,1686,1686,1686,1686,0
20231026,161500,465488263,1686,1686,1686,1686,0
20231026,161400,465488263,1686,1686,1686,1686,0
20231026,161300,465488263,1686,1686,1686,1686,0
20231026,161200,465488263,1686,1686,1686,1686,0
20231026,161100,465488263,1686,1686,1686,1686,0
20231026,161000,465488263,1686,1686,1686,1686,0
20231026,160900,465488263,1686,1686,1686,1686,0
20231026,160800,465488263,1686,1686,1686,1686,0
20231026,160700,465488263,1686,1686,1686,1686,0
20231026,160600,465488263,1686,1686,1686,1686,0
20231026,160500,465488263,1686,1686,1686,1686,0
20231026,160400,465488263,1686,1686,1686,1686,0
20231026,160300,465488263,1686,1686,1686,1686,0
20231026,160200,465488263,1686,1686,1686,1686,0
20231026,160100,465488263,1686,1686,1686,1686,0
20231026,160000,465488263,1686,1686,1686,1686,0
20231026,155900,465488263,1686,1686,1686,1686,0
20231026,155800,465488263,1686,1686,1686,1686,0
20231026,155700,465488263,1686,1686,1686,1686,0
20231026,155600,465488263,1686,1686,1686,1686,0
20231026,155500,465488263,1686,1686,1686,1686,0
20231026,155400,465488263,1686,1686,1686,1686,933
20231026,155300,465488263,1686,1686,1686,1686,0
20231026,155200,465488263,1686,1686,1686,1686,0
20231026,155100,465488263,1686,1686,1686,1686,0
20231026,155000,465488263,1686,1686,1686,1686,0
20231026,154900,465488263,1686,1686,1686,1686,0
20231026,154800,465488263,1686,1686,1686,1686,0
20231026,154700,465488263,1686,1686,1686,1686,0
20231026,154600,465488263,1686,1686,1686,1686,0
20231026,154500,465488263,1686,1686,1686,1686,0
20231026,154400,465488263,1686,1686,1686,1686,0
20231026,154300,465488263,1686,1686,1686,1686,0
20231026,154200,465488263,1686,1686,1686,1686,0
20231026,154100,465488263,1686,1686,1686,1686,0
20231026,154000,465488263,1686,1686,1686,1686,0
20231026,153900,465488263,1686,1686,1686,1686,0
20231026,153800,465488263,1686,1686,1686,1686,0
20231026,153700,465488263,1686,1686,1686,1686,0
20231026,153600,465488263,1686,1686,1686,1686,0
20231026,153500,465488263,1686,1686,1686,1686,0
20231026,153400,465488263,1686,1686,1686,1686,0
20231026,153300,465488263,1686,1686,1686,1686,0
20231026,153200,465488263,1686,1686,1686,1686,0
20231026,153100,465488263,1686,1686,1686,1686,0
20231026,153000,465488263,1686,1686,1686,1686,933
20231026,152900,463915225,1687,1687,1687,1687,0
20231026,152800,463915225,1687,1687,1687,1687,0
20231026,152700,463915225,1687,1687,1687,1687,0
20231026,152600,463915225,1687,1687,1687,1687,0
20231026,152500,463915225,1687,1687,1687,1687,0
20231026,152400,463915225,1687,1687,1687,1687,0
20231026,152300,463915225,1687,1687,1687,1687,0
20231026,152200,463915225,1687,1687,1687,1687,0
20231026,152100,463915225,1687,1687,1687,1687,0
20231026,152000,463915225,1687,1687,1687,1687,0
20231026,151900,463915225,1687,1679,1687,1679,2
20231026,151800,463911859,1679,1687,1687,1679,942
20231026,151700,462330233,1689,1689,1689,1689,2
20231026,151600,462326855,1691,1680,1691,1679,1513
20231026,151500,459786451,1681,1682,1682,1681,21
20231026,151400,459751143,1683,1683,1683,1683,200
20231026,151300,459414543,1683,1683,1683,1683,1
20231026,151200,459412860,1692,1692,1692,1692,0
20231026,151100,459412860,1692,1689,1692,1689,11
20231026,151000,459394272,1683,1690,1690,1683,12
20231026,150900,459374048,1692,1694,1694,1692,215
20231026,150800,459010038,1694,1690,1694,1690,775
20231026,150700,457698380,1694,1691,1694,1691,476
20231026,150600,456893446,1691,1691,1695,1691,2130
20231026,150500,453285849,1692,1692,1693,1692,600
20231026,150400,452270549,1695,1697,1697,1695,402
20231026,150300,451588401,1697,1697,1697,1697,0
20231026,150200,451588401,1697,1697,1697,1697,1
20231026,150100,451586704,1694,1695,1695,1690,2131
20231026,150000,447983913,1694,1694,1697,1694,812
20231026,145900,446608358,1694,1694,1694,1694,43
20231026,145800,446535516,1694,1694,1694,1694,42
20231026,145700,446464368,1699,1700,1700,1698,1139
20231026,145600,444528108,1700,1700,1700,1700,0
20231026,145500,444528108,1700,1700,1700,1700,6
20231026,145400,444517908,1699,1696,1699,1694,694
20231026,145300,443340669,1694,1694,1695,1694,1105
20231026,145200,441467982,1695,1687,1695,1687,4074
20231026,145100,434584277,1687,1687,1687,1687,99
20231026,145000,434417264,1686,1687,1687,1684,308
20231026,144900,433898084,1687,1684,1687,1684,2414
20231026,144800,429829302,1684,1682,1684,1681,323
20231026,144700,429286315,1682,1681,1682,1681,1061
20231026,144600,427502272,1681,1681,1681,1681,11
20231026,144500,427483781,1682,1682,1682,1682,0
20231026,144400,427483781,1682,1682,1682,1682,0
20231026,144300,427483781,1682,1682,1682,1682,8
20231026,144200,427470325,1682,1682,1682,1682,0
20231026,144100,427470325,1682,1682,1682,1682,10
20231026,144000,427453505,1682,1682,1682,1682,0
20231026,143900,427453505,1682,1682,1682,1682,1
20231026,143800,427451823,1679,1678,1679,1678,538
20231026,143700,426548522,1678,1677,1678,1677,30
20231026,143600,426498206,1678,1677,1678,1672,110
20231026,143500,426314220,1672,1677,1677,1672,711
20231026,143400,425124193,1677,1677,1677,1677,16
20231026,143300,425097361,1672,1676,1676,1672,300
20231026,143200,424595757,1676,1676,1676,1676,2
20231026,143100,424592405,1676,1677,1678,1676,524
20231026,143000,423713641,1677,1677,1677,1677,0
20231026,142900,423713641,1677,1677,1677,1677,6
20231026,142800,423703579,1677,1674,1677,1674,6
20231026,142700,423693529,1674,1672,1674,1672,131
20231026,142600,423474237,1672,1672,1672,1672,23
20231026,142500,423435781,1672,1672,1672,1672,5
20231026,142400,423427421,1674,1674,1674,1674,79
20231026,142300,423295175,1672,1672,1672,1672,67
20231026,142200,423183151,1672,1672,1672,1672,13
20231026,142100,423161415,1672,1672,1672,1672,223
20231026,142000,422788559,1672,1672,1672,1672,142
20231026,141900,422551135,1672,1676,1676,1672,5945
20231026,141800,412593286,1675,1675,1675,1675,21
20231026,141700,412558111,1675,1675,1675,1675,218
20231026,141600,412192961,1675,1675,1675,1675,79
20231026,141500,412060636,1675,1676,1676,1675,5958
20231026,141400,402080949,1675,1675,1675,1675,0
20231026,141300,402080949,1675,1675,1675,1675,0
20231026,141200,402080949,1675,1675,1675,1675,507
20231026,141100,401231724,1676,1676,1676,1676,1003
20231026,141000,399550696,1678,1678,1678,1678,0
20231026,140900,399550696,1678,1678,1678,1678,3
20231026,140800,399545662,1678,1678,1678,1678,0
20231026,140700,399545662,1678,1675,1679,1675,1357
20231026,140600,397269520,1675,1676,1676,1675,461
20231026,140500,396497045,1676,1676,1676,1676,0
20231026,140400,396497045,1676,1676,1676,1676,0
20231026,140300,396497045,1676,1675,1676,1675,505
20231026,140200,395651165,1677,1675,1677,1675,14
20231026,140100,395627691,1675,1675,1675,1675,13
20231026,140000,395605916,1675,1675,1675,1675,31
20231026,135900,395553991,1675,1676,1676,1675,329
20231026,135800,395002913,1676,1675,1676,1675,543
20231026,135700,394093381,1677,1675,1677,1675,536
20231026,135600,393195427,1676,1675,1676,1675,41
20231026,135500,393126722,1675,1675,1675,1675,64
20231026,135400,393019522,1675,1675,1675,1675,381
20231026,135300,392381347,1675,1675,1675,1675,194
20231026,135200,392056397,1675,1675,1675,1675,4773
20231026,135100,384061622,1675,1675,1675,1675,0
20231026,135000,384061622,1675,1675,1675,1675,0
20231026,134900,384061622,1675,1675,1675,1675,10
20231026,134800,384044872,1675,1675,1675,1675,0
20231026,134700,384044872,1675,1675,1675,1675,0
20231026,134600,384044872,1675,1677,1677,1675,3
20231026,134500,384039844,1677,1678,1678,1677,18
20231026,134400,384009654,1677,1677,1677,1677,10
20231026,134300,383992884,1675,1675,1675,1675,0
20231026,134200,383992884,1675,1675,1675,1675,0
20231026,134100,383992884,1675,1675,1675,1675,3
20231026,134000,383987859,1675,1675,1675,1675,4
20231026,133900,383981159,1675,1675,1675,1675,88
20231026,133800,383833759,1675,1675,1675,1675,28
20231026,133700,383786859,1675,1675,1675,1675,219
20231026,133600,383420034,1675,1675,1675,1675,2
20231026,133500,383416684,1675,1675,1675,1675,50
20231026,133400,383332934,1675,1675,1675,1675,10
20231026,133300,383316184,1675,1675,1675,1675,10
20231026,133200,383299434,1677,1673,1677,1673,263
20231026,133100,382858442,1673,1676,1677,1673,11
20231026,133000,382840000,1677,1677,1677,1673,331
20231026,132900,382284968,1677,1677,1677,1677,0
20231026,132800,382284968,1677,1677,1677,1677,0
20231026,132700,382284968,1677,1677,1677,1677,0
20231026,132600,382284968,1677,1677,1677,1677,11
20231026,132500,382266521,1677,1677,1677,1677,1
20231026,132400,382264844,1675,1675,1675,1675,12
20231026,132300,382244744,1675,1675,1675,1675,2
20231026,132200,382241394,1675,1676,1676,1675,31
20231026,132100,382189439,1676,1676,1676,1676,33
20231026,132000,382134131,1676,1676,1676,1676,0
20231026,131900,382134131,1676,1676,1676,1676,0
20231026,131800,382134131,1676,1676,1676,1676,3
20231026,131700,382129103,1676,1676,1676,1676,1
20231026,131600,382127427,1668,1668,1668,1668,6194
20231026,131500,371795835,1669,1673,1674,1669,5722
20231026,131400,362239160,1673,1673,1673,1673,224
20231026,131300,361864408,1673,1673,1673,1673,329
20231026,131200,361313991,1673,1673,1673,1673,113
20231026,131100,361124942,1673,1677,1677,1673,46
20231026,131000,361047980,1677,1677,1677,1677,29
20231026,130900,360999347,1678,1678,1678,1678,1000
20231026,130800,359321347,1672,1672,1672,1672,50
20231026,130700,359237747,1671,1671,1671,1671,0
20231026,130600,359237747,1671,1671,1671,1671,1
20231026,130500,359236076,1671,1671,1671,1671,0
20231026,130400,359236076,1671,1671,1671,1671,0
20231026,130300,359236076,1671,1671,1671,1671,0
20231026,130200,359236076,1671,1674,1674,1671,164
20231026,130100,358962010,1674,1674,1674,1674,0
20231026,130000,358962010,1674,1674,1674,1674,0
20231026,125900,358962010,1674,1674,1674,1674,1
20231026,125800,358960336,1673,1673,1673,1673,0
20231026,125700,358960336,1673,1673,1673,1673,0
20231026,125600,358960336,1673,1673,1673,1673,1
20231026,125500,358958663,1675,1678,1679,1675,673
20231026,125400,357831379,1675,1678,1678,1675,72
20231026,125300,357710737,1678,1678,1678,1678,1
20231026,125200,357709059,1678,1678,1678,1678,3
20231026,125100,357704025,1678,1678,1678,1678,0
20231026,125000,357704025,1678,1678,1678,1678,0
20231026,124900,357704025,1678,1678,1678,1678,0
20231026,124800,357704025,1678,1678,1678,1678,153
20231026,124700,357447291,1678,1678,1678,1678,0
20231026,124600,357447291,1678,1678,1678,1678,10
20231026,124500,357430511,1678,1678,1678,1678,0
20231026,124400,357430511,1678,1678,1678,1678,2
20231026,124300,357427155,1679,1679,1679,1679,45
20231026,124200,357351600,1681,1680,1681,1680,13
20231026,124100,357329757,1680,1680,1685,1680,51
20231026,124000,357244072,1685,1685,1685,1679,1061
20231026,123900,355462273,1685,1685,1685,1685,13
20231026,123800,355440368,1678,1678,1678,1678,530
20231026,123700,354551028,1685,1680,1685,1679,130
20231026,123600,354332621,1680,1680,1680,1680,0
20231026,123500,354332621,1680,1680,1680,1680,0
20231026,123400,354332621,1680,1678,1680,1678,13
20231026,123300,354310787,1673,1673,1673,1673,0
20231026,123200,354310787,1673,1673,1673,1673,0
20231026,123100,354310787,1673,1679,1680,1673,130
20231026,123000,354092606,1680,1677,1680,1677,18
20231026,122900,354062400,1671,1671,1677,1670,232
20231026,122800,353674852,1677,1671,1678,1671,213
20231026,122700,353318841,1670,1671,1671,1670,330
20231026,122600,352767531,1671,1671,1671,1671,100
20231026,122500,352600431,1678,1678,1678,1678,1
20231026,122400,352598753,1678,1678,1678,1678,0
20231026,122300,352598753,1678,1678,1678,1678,111
20231026,122200,352412495,1670,1670,1670,1670,200
20231026,122100,352078495,1670,1670,1670,1670,0
20231026,122000,352078495,1670,1670,1670,1670,1
20231026,121900,352076825,1670,1670,1670,1670,0
20231026,121800,352076825,1670,1670,1670,1670,0
20231026,121700,352076825,1670,1670,1670,1670,0
20231026,121600,352076825,1670,1670,1670,1670,38
20231026,121500,352013365,1670,1671,1671,1670,1000
20231026,121400,350343194,1670,1670,1670,1670,0
20231026,121300,350343194,1670,1670,1670,1670,0
20231026,121200,350343194,1670,1670,1670,1670,0
20231026,121100,350343194,1670,1670,1670,1670,0
20231026,121000,350343194,1670,1670,1670,1670,0
20231026,120900,350343194,1670,1670,1670,1670,0
20231026,120800,350343194,1670,1670,1670,1670,0
20231026,120700,350343194,1670,1670,1670,1670,2
20231026,120600,350339854,1670,1670,1670,1670,39
20231026,120500,350274724,1670,1670,1670,1670,38
20231026,120400,350211264,1673,1673,1673,1673,1040
20231026,120300,348471344,1674,1674,1674,1674,14
20231026,120200,348447908,1674,1677,1677,1674,95
20231026,120100,348288873,1677,1677,1677,1677,0
20231026,120000,348288873,1677,1678,1678,1677,8
20231026,115900,348275456,1678,1679,1679,1678,1173
20231026,115800,346306989,1679,1679,1679,1679,1
20231026,115700,346305310,1679,1679,1679,1679,1
20231026,115600,346303631,1679,1674,1679,1674,34
20231026,115500,346246557,1674,1674,1674,1674,13
20231026,115400,346224795,1678,1678,1678,1678,54
20231026,115300,346134183,1678,1679,1679,1678,299
20231026,115200,345632338,1679,1679,1679,1677,28
20231026,115100,345585328,1679,1677,1679,1677,34
20231026,115000,345528270,1674,1674,1674,1674,5
20231026,114900,345519900,1673,1673,1673,1673,0
20231026,114800,345519900,1673,1673,1673,1673,0
20231026,114700,345519900,1673,1673,1673,1673,0
20231026,114600,345519900,1673,1673,1673,1673,0
20231026,114500,345519900,1673,1673,1673,1673,16
20231026,114400,345493132,1673,1678,1679,1673,51
20231026,114300,345407510,1679,1673,1679,1673,127
20231026,114200,345194775,1673,1675,1675,1673,207
20231026,114100,344848064,1673,1673,1673,1673,0
20231026,114000,344848064,1673,1673,1673,1673,6
20231026,113900,344838026,1673,1673,1673,1673,9
20231026,113800,344822969,1673,1674,1674,1673,164
20231026,113700,344548478,1674,1674,1674,1674,35
20231026,113600,344489888,1674,1674,1674,1674,15
20231026,113500,344464778,1674,1674,1674,1674,5
20231026,113400,344456408,1675,1675,1675,1675,0
20231026,113300,344456408,1675,1675,1675,1675,0
20231026,113200,344456408,1675,1675,1675,1675,0
20231026,113100,344456408,1675,1674,1675,1674,2985
20231026,113000,339457129,1674,1670,1674,1670,150
20231026,112900,339206225,1670,1670,1670,1670,92
20231026,112800,339052585,1666,1667,1667,1666,3010
20231026,112700,334035021,1667,1667,1667,1667,0
20231026,112600,334035021,1667,1667,1667,1667,0
20231026,112500,334035021,1667,1668,1668,1667,2586
20231026,112400,329721653,1674,1674,1674,1674,619
20231026,112300,328685447,1674,1676,1676,1667,33223
20231026,112200,273082137,1677,1677,1677,1677,0
20231026,112100,273082137,1677,1677,1677,1677,226
20231026,112000,272703135,1677,1677,1677,1677,0
20231026,111900,272703135,1677,1677,1677,1677,30
20231026,111800,272652825,1677,1677,1677,1677,0
20231026,111700,272652825,1677,1677,1677,1677,1
20231026,111600,272651148,1683,1683,1683,1683,0
20231026,111500,272651148,1683,1682,1683,1681,480
20231026,111400,271843349,1676,1678,1678,1676,107
20231026,111300,271663916,1677,1677,1677,1677,100
20231026,111200,271496216,1676,1676,1676,1676,1
20231026,111100,271494540,1675,1675,1675,1675,0
20231026,111000,271494540,1675,1675,1675,1675,0
20231026,110900,271494540,1675,1675,1684,1675,1411
20231026,110800,269131106,1685,1675,1685,1675,1306
20231026,110700,266938446,1686,1686,1686,1686,1001
20231026,110600,265250760,1687,1685,1687,1684,925
20231026,110500,263690639,1686,1675,1686,1675,1375
20231026,110400,261373956,1679,1679,1679,1679,0
20231026,110300,261373956,1679,1679,1679,1679,0
20231026,110200,261373956,1679,1679,1679,1679,25
20231026,110100,261331981,1679,1679,1679,1679,0
20231026,110000,261331981,1679,1679,1679,1679,25
20231026,105900,261290006,1679,1679,1679,1679,0
20231026,105800,261290006,1679,1679,1679,1679,0
20231026,105700,261290006,1679,1679,1679,1679,0
20231026,105600,261290006,1679,1674,1679,1672,1534
20231026,105500,258724088,1674,1675,1675,1674,154
20231026,105400,258466241,1686,1686,1686,1686,0
20231026,105300,258466241,1686,1686,1686,1686,0
20231026,105200,258466241,1686,1686,1686,1686,0
20231026,105100,258466241,1686,1686,1686,1686,0
20231026,105000,258466241,1686,1685,1686,1685,3002
20231026,104900,253405441,1685,1685,1685,1685,0
20231026,104800,253405441,1685,1685,1685,1685,1
20231026,104700,253403756,1683,1680,1683,1680,1268
20231026,104600,251272641,1680,1680,1680,1680,20
20231026,104500,251239041,1680,1680,1682,1680,3001
20231026,104400,246197359,1680,1679,1680,1670,551
20231026,104300,245275240,1679,1679,1679,1679,0
20231026,104200,245275240,1679,1679,1679,1679,273
20231026,104100,244816873,1669,1669,1669,1669,0
20231026,104000,244816873,1669,1669,1669,1669,0
20231026,103900,244816873,1669,1669,1669,1669,0
20231026,103800,244816873,1669,1669,1669,1669,0
20231026,103700,244816873,1669,1669,1669,1668,152
20231026,103600,244563235,1669,1675,1675,1669,1034
20231026,103500,242836752,1668,1668,1668,1668,0
20231026,103400,242836752,1668,1668,1668,1668,292
20231026,103300,242349696,1668,1668,1677,1668,741
20231026,103200,241109208,1677,1677,1677,1677,292
20231026,103100,240619524,1677,1677,1677,1677,0
20231026,103000,240619524,1677,1677,1677,1677,3
20231026,102900,240614493,1677,1676,1677,1676,20
20231026,102800,240580955,1676,1676,1676,1676,3
20231026,102700,240575927,1676,1677,1677,1676,10
20231026,102600,240559158,1677,1677,1677,1677,180
20231026,102500,240257298,1668,1668,1668,1668,0
20231026,102400,240257298,1668,1668,1668,1668,50
20231026,102300,240173898,1668,1668,1668,1668,791
20231026,102200,238854510,1668,1668,1668,1668,509
20231026,102100,238005498,1668,1669,1669,1668,1421
20231026,102000,235635230,1669,1669,1669,1669,60
20231026,101900,235535090,1668,1674,1674,1668,1639
20231026,101800,232795301,1673,1673,1673,1673,3
20231026,101700,232790282,1673,1673,1673,1673,0
20231026,101600,232790282,1673,1673,1673,1673,0
20231026,101500,232790282,1673,1673,1673,1673,0
20231026,101400,232790282,1673,1672,1673,1672,291
20231026,101300,232303440,1672,1672,1672,1672,2
20231026,101200,232300096,1673,1673,1673,1673,39
20231026,101100,232234849,1669,1669,1669,1669,0
20231026,101000,232234849,1669,1668,1669,1668,11
20231026,100900,232216491,1668,1668,1668,1668,54
20231026,100800,232126419,1668,1665,1668,1665,49
20231026,100700,232044831,1665,1665,1665,1665,115
20231026,100600,231853356,1665,1665,1666,1665,1200
20231026,100500,229855355,1665,1665,1665,1665,517
20231026,100400,228994550,1665,1665,1665,1665,0
20231026,100300,228994550,1665,1665,1665,1665,0
20231026,100200,228994550,1665,1665,1665,1665,1703
20231026,100100,226159055,1675,1665,1675,1665,932
20231026,100000,224607265,1665,1675,1675,1665,903
20231026,095900,223103760,1675,1665,1675,1665,1124
20231026,095800,221231800,1666,1666,1666,1666,249
20231026,095700,220816966,1666,1666,1666,1666,3457
20231026,095600,215057604,1677,1668,1677,1665,3030
20231026,095500,210009938,1679,1679,1679,1666,3003
20231026,095400,205005548,1679,1676,1679,1670,8011
20231026,095300,191618381,1679,1675,1679,1675,27
20231026,095200,191573152,1675,1675,1675,1675,261
20231026,095100,191135977,1675,1676,1676,1675,462
20231026,095000,190362113,1675,1675,1675,1675,0
20231026,094900,190362113,1675,1675,1675,1675,0
20231026,094800,190362113,1675,1676,1676,1675,144
20231026,094700,190120863,1675,1679,1679,1675,330
20231026,094600,189567863,1676,1677,1683,1676,2493
20231026,094500,185372288,1683,1679,1683,1676,5085
20231026,094400,176845198,1679,1679,1680,1679,258
20231026,094300,176412015,1679,1679,1679,1679,459
20231026,094200,175641354,1690,1690,1690,1690,0
20231026,094100,175641354,1690,1690,1690,1690,500
20231026,094000,174796354,1690,1690,1690,1690,532
20231026,093900,173897274,1690,1675,1690,1675,1368
20231026,093800,171598926,1675,1670,1675,1668,2004
20231026,093700,168251840,1670,1676,1676,1670,4073
20231026,093600,161444906,1675,1680,1680,1675,324
20231026,093500,160901942,1680,1692,1692,1680,5516
20231026,093400,151616962,1695,1702,1702,1695,1100
20231026,093300,149749084,1703,1706,1713,1703,1621
20231026,093200,146977302,1705,1702,1713,1702,6147
20231026,093100,136481249,1701,1689,1701,1689,1075
20231026,093000,134658822,1690,1684,1691,1684,1242
20231026,092900,132559408,1682,1682,1682,1682,0
20231026,092800,132559408,1682,1691,1691,1682,708
20231026,092700,131366815,1687,1687,1687,1687,218
20231026,092600,130999049,1687,1688,1691,1687,7
20231026,092500,130987228,1682,1682,1682,1682,0
20231026,092400,130987228,1682,1682,1688,1682,923
20231026,092300,129431700,1687,1687,1687,1687,10
20231026,092200,129414830,1687,1682,1687,1682,2569
20231026,092100,125093420,1682,1671,1682,1671,620
20231026,092000,124051288,1671,1673,1680,1662,1600
20231026,091900,121374715,1670,1668,1670,1660,12562
20231026,091800,100490249,1670,1675,1676,1670,5664
20231026,091700,91020551,1674,1674,1674,1674,0
20231026,091600,91020551,1674,1671,1674,1664,2259
20231026,091500,87244117,1671,1664,1671,1664,1020
20231026,091400,85539982,1663,1672,1672,1661,304
20231026,091300,85034253,1672,1670,1672,1670,10
20231026,091200,85017537,1672,1667,1672,1660,3692
20231026,091100,78851972,1667,1668,1670,1667,419
20231026,091000,78152297,1667,1659,1667,1659,552
20231026,090900,77232516,1659,1664,1667,1659,1122
20231026,090800,75367213,1662,1661,1662,1651,3391
20231026,090700,69748055,1651,1671,1671,1650,16899
20231026,090600,41613774,1671,1678,1678,1671,214
20231026,090500,41254894,1670,1669,1670,1669,161
20231026,090400,40986155,1666,1667,1667,1666,2500
20231026,090300,36819155,1667,1671,1692,1667,1508
20231026,090200,34283979,1668,1669,1669,1668,1912
20231026,090100,31094302,1669,1706,1706,1669,3952
20231026,090000,24484660,1680,1710,1710,1680,14337