stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185800,246577490,1731,1731,1731,1731,645
20231030,185700,246577490,1731,1731,1731,1731,0
20231030,185600,246577490,1731,1731,1731,1731,0
20231030,185500,246577490,1731,1731,1731,1731,0
20231030,185400,246577490,1731,1731,1731,1731,0
20231030,185300,246577490,1731,1731,1731,1731,0
20231030,185200,246577490,1731,1731,1731,1731,0
20231030,185100,246577490,1731,1731,1731,1731,0
20231030,185000,246577490,1731,1731,1731,1731,0
20231030,184900,246577490,1731,1731,1731,1731,0
20231030,184800,246577490,1731,1731,1731,1731,0
20231030,184700,246577490,1731,1731,1731,1731,0
20231030,184600,246577490,1731,1731,1731,1731,0
20231030,184500,246577490,1731,1731,1731,1731,0
20231030,184400,246577490,1731,1731,1731,1731,0
20231030,184300,246577490,1731,1731,1731,1731,0
20231030,184200,246577490,1731,1731,1731,1731,0
20231030,184100,246577490,1731,1731,1731,1731,0
20231030,184000,246577490,1731,1731,1731,1731,0
20231030,183900,246577490,1731,1731,1731,1731,0
20231030,183800,246577490,1731,1731,1731,1731,0
20231030,183700,246577490,1731,1731,1731,1731,0
20231030,183600,246577490,1731,1731,1731,1731,0
20231030,183500,246577490,1731,1731,1731,1731,0
20231030,183400,246577490,1731,1731,1731,1731,0
20231030,183300,246577490,1731,1731,1731,1731,0
20231030,183200,246577490,1731,1731,1731,1731,0
20231030,183100,246577490,1731,1731,1731,1731,0
20231030,183000,246577490,1731,1731,1731,1731,0
20231030,182900,246577490,1731,1731,1731,1731,0
20231030,182800,246577490,1731,1731,1731,1731,645
20231030,182700,246577490,1731,1731,1731,1731,0
20231030,182600,246577490,1731,1731,1731,1731,0
20231030,182500,246577490,1731,1731,1731,1731,0
20231030,182400,246577490,1731,1731,1731,1731,0
20231030,182300,246577490,1731,1731,1731,1731,0
20231030,182200,246577490,1731,1731,1731,1731,0
20231030,182100,246577490,1731,1731,1731,1731,0
20231030,182000,246577490,1731,1731,1731,1731,0
20231030,181900,246577490,1731,1731,1731,1731,0
20231030,181800,246577490,1731,1731,1731,1731,0
20231030,181700,246577490,1731,1731,1731,1731,0
20231030,181600,246577490,1731,1731,1731,1731,0
20231030,181500,246577490,1731,1731,1731,1731,0
20231030,181400,246577490,1731,1731,1731,1731,0
20231030,181300,246577490,1731,1731,1731,1731,0
20231030,181200,246577490,1731,1731,1731,1731,0
20231030,181100,246577490,1731,1731,1731,1731,0
20231030,181000,246577490,1731,1731,1731,1731,0
20231030,180900,246577490,1731,1731,1731,1731,0
20231030,180800,246577490,1731,1731,1731,1731,0
20231030,180700,246577490,1731,1731,1731,1731,0
20231030,180600,246577490,1731,1731,1731,1731,0
20231030,180500,246577490,1731,1731,1731,1731,0
20231030,180400,246577490,1731,1731,1731,1731,0
20231030,180300,246577490,1731,1731,1731,1731,0
20231030,180200,246577490,1731,1731,1731,1731,0
20231030,180100,246577490,1731,1731,1731,1731,0
20231030,180000,246577490,1731,1731,1731,1731,0
20231030,175900,246577490,1731,1731,1731,1731,0
20231030,175800,246577490,1731,1731,1731,1731,645
20231030,175700,246577490,1731,1731,1731,1731,0
20231030,175600,246577490,1731,1731,1731,1731,0
20231030,175500,246577490,1731,1731,1731,1731,0
20231030,175400,246577490,1731,1731,1731,1731,0
20231030,175300,246577490,1731,1731,1731,1731,0
20231030,175200,246577490,1731,1731,1731,1731,0
20231030,175100,246577490,1731,1731,1731,1731,0
20231030,175000,246577490,1731,1731,1731,1731,0
20231030,174900,246577490,1731,1731,1731,1731,0
20231030,174800,246577490,1731,1731,1731,1731,0
20231030,174700,246577490,1731,1731,1731,1731,0
20231030,174600,246577490,1731,1731,1731,1731,0
20231030,174500,246577490,1731,1731,1731,1731,0
20231030,174400,246577490,1731,1731,1731,1731,0
20231030,174300,246577490,1731,1731,1731,1731,0
20231030,174200,246577490,1731,1731,1731,1731,0
20231030,174100,246577490,1731,1731,1731,1731,0
20231030,174000,246577490,1731,1731,1731,1731,0
20231030,173900,246577490,1731,1731,1731,1731,0
20231030,173800,246577490,1731,1731,1731,1731,0
20231030,173700,246577490,1731,1731,1731,1731,0
20231030,173600,246577490,1731,1731,1731,1731,0
20231030,173500,246577490,1731,1731,1731,1731,0
20231030,173400,246577490,1731,1731,1731,1731,0
20231030,173300,246577490,1731,1731,1731,1731,0
20231030,173200,246577490,1731,1731,1731,1731,0
20231030,173100,246577490,1731,1731,1731,1731,0
20231030,173000,246577490,1731,1731,1731,1731,0
20231030,172900,246577490,1731,1731,1731,1731,0
20231030,172800,246577490,1731,1731,1731,1731,645
20231030,172700,246577490,1731,1731,1731,1731,0
20231030,172600,246577490,1731,1731,1731,1731,0
20231030,172500,246577490,1731,1731,1731,1731,0
20231030,172400,246577490,1731,1731,1731,1731,0
20231030,172300,246577490,1731,1731,1731,1731,0
20231030,172200,246577490,1731,1731,1731,1731,0
20231030,172100,246577490,1731,1731,1731,1731,0
20231030,172000,246577490,1731,1731,1731,1731,0
20231030,171900,246577490,1731,1731,1731,1731,0
20231030,171800,246577490,1731,1731,1731,1731,0
20231030,171700,246577490,1731,1731,1731,1731,0
20231030,171600,246577490,1731,1731,1731,1731,0
20231030,171500,246577490,1731,1731,1731,1731,0
20231030,171400,246577490,1731,1731,1731,1731,0
20231030,171300,246577490,1731,1731,1731,1731,0
20231030,171200,246577490,1731,1731,1731,1731,0
20231030,171100,246577490,1731,1731,1731,1731,0
20231030,171000,246577490,1731,1731,1731,1731,0
20231030,170900,246577490,1731,1731,1731,1731,0
20231030,170800,246577490,1731,1731,1731,1731,0
20231030,170700,246577490,1731,1731,1731,1731,0
20231030,170600,246577490,1731,1731,1731,1731,0
20231030,170500,246577490,1731,1731,1731,1731,0
20231030,170400,246577490,1731,1731,1731,1731,0
20231030,170300,246577490,1731,1731,1731,1731,0
20231030,170200,246577490,1731,1731,1731,1731,0
20231030,170100,246577490,1731,1731,1731,1731,0
20231030,170000,246577490,1731,1731,1731,1731,0
20231030,165900,246577490,1731,1731,1731,1731,0
20231030,165800,246577490,1731,1731,1731,1731,645
20231030,165700,246577490,1731,1731,1731,1731,0
20231030,165600,246577490,1731,1731,1731,1731,0
20231030,165500,246577490,1731,1731,1731,1731,0
20231030,165400,246577490,1731,1731,1731,1731,0
20231030,165300,246577490,1731,1731,1731,1731,0
20231030,165200,246577490,1731,1731,1731,1731,0
20231030,165100,246577490,1731,1731,1731,1731,0
20231030,165000,246577490,1731,1731,1731,1731,0
20231030,164900,246577490,1731,1731,1731,1731,0
20231030,164800,246577490,1731,1731,1731,1731,0
20231030,164700,246577490,1731,1731,1731,1731,0
20231030,164600,246577490,1731,1731,1731,1731,0
20231030,164500,246577490,1731,1731,1731,1731,0
20231030,164400,246577490,1731,1731,1731,1731,0
20231030,164300,246577490,1731,1731,1731,1731,0
20231030,164200,246577490,1731,1731,1731,1731,0
20231030,164100,246577490,1731,1731,1731,1731,0
20231030,164000,246577490,1731,1731,1731,1731,0
20231030,163900,246577490,1731,1731,1731,1731,0
20231030,163800,246577490,1731,1731,1731,1731,0
20231030,163700,246577490,1731,1731,1731,1731,0
20231030,163600,246577490,1731,1731,1731,1731,0
20231030,163500,246577490,1731,1731,1731,1731,0
20231030,163400,246577490,1731,1731,1731,1731,0
20231030,163300,246577490,1731,1731,1731,1731,0
20231030,163200,246577490,1731,1731,1731,1731,0
20231030,163100,246577490,1731,1731,1731,1731,0
20231030,163000,246577490,1731,1731,1731,1731,0
20231030,162900,246577490,1731,1731,1731,1731,0
20231030,162800,246577490,1731,1731,1731,1731,645
20231030,162700,246577490,1731,1731,1731,1731,0
20231030,162600,246577490,1731,1731,1731,1731,0
20231030,162500,246577490,1731,1731,1731,1731,0
20231030,162400,246577490,1731,1731,1731,1731,0
20231030,162300,246577490,1731,1731,1731,1731,0
20231030,162200,246577490,1731,1731,1731,1731,0
20231030,162100,246577490,1731,1731,1731,1731,0
20231030,162000,246577490,1731,1731,1731,1731,0
20231030,161900,246577490,1731,1731,1731,1731,0
20231030,161800,246577490,1731,1731,1731,1731,0
20231030,161700,246577490,1731,1731,1731,1731,0
20231030,161600,246577490,1731,1731,1731,1731,0
20231030,161500,246577490,1731,1731,1731,1731,0
20231030,161400,246577490,1731,1731,1731,1731,0
20231030,161300,246577490,1731,1731,1731,1731,0
20231030,161200,246577490,1731,1731,1731,1731,0
20231030,161100,246577490,1731,1731,1731,1731,0
20231030,161000,246577490,1731,1731,1731,1731,0
20231030,160900,246577490,1731,1731,1731,1731,0
20231030,160800,246577490,1731,1731,1731,1731,0
20231030,160700,246577490,1731,1731,1731,1731,0
20231030,160600,246577490,1731,1731,1731,1731,0
20231030,160500,246577490,1731,1731,1731,1731,0
20231030,160400,246577490,1731,1731,1731,1731,0
20231030,160300,246577490,1731,1731,1731,1731,0
20231030,160200,246577490,1731,1731,1731,1731,0
20231030,160100,246577490,1731,1731,1731,1731,0
20231030,160000,246577490,1731,1731,1731,1731,0
20231030,155900,246577490,1731,1731,1731,1731,0
20231030,155800,246577490,1731,1731,1731,1731,645
20231030,155700,246577490,1731,1731,1731,1731,0
20231030,155600,246577490,1731,1731,1731,1731,0
20231030,155500,246577490,1731,1731,1731,1731,0
20231030,155400,246577490,1731,1731,1731,1731,0
20231030,155300,246577490,1731,1731,1731,1731,0
20231030,155200,246577490,1731,1731,1731,1731,0
20231030,155100,246577490,1731,1731,1731,1731,0
20231030,155000,246577490,1731,1731,1731,1731,0
20231030,154900,246577490,1731,1731,1731,1731,0
20231030,154800,246577490,1731,1731,1731,1731,0
20231030,154700,246577490,1731,1731,1731,1731,0
20231030,154600,246577490,1731,1731,1731,1731,0
20231030,154500,246577490,1731,1731,1731,1731,0
20231030,154400,246577490,1731,1731,1731,1731,0
20231030,154300,246577490,1731,1731,1731,1731,0
20231030,154200,246577490,1731,1731,1731,1731,0
20231030,154100,246577490,1731,1731,1731,1731,0
20231030,154000,246577490,1731,1731,1731,1731,0
20231030,153900,246577490,1731,1731,1731,1731,0
20231030,153800,246577490,1731,1731,1731,1731,0
20231030,153700,246577490,1731,1731,1731,1731,0
20231030,153600,246577490,1731,1731,1731,1731,0
20231030,153500,246577490,1731,1731,1731,1731,0
20231030,153400,246577490,1731,1731,1731,1731,0
20231030,153300,246577490,1731,1731,1731,1731,0
20231030,153200,246577490,1731,1731,1731,1731,0
20231030,153100,246577490,1731,1731,1731,1731,0
20231030,153000,246577490,1731,1731,1731,1731,645
20231030,152900,245460995,1731,1731,1731,1731,0
20231030,152800,245460995,1731,1731,1731,1731,0
20231030,152700,245460995,1731,1731,1731,1731,0
20231030,152600,245460995,1731,1731,1731,1731,0
20231030,152500,245460995,1731,1731,1731,1731,0
20231030,152400,245460995,1731,1731,1731,1731,0
20231030,152300,245460995,1731,1731,1731,1731,0
20231030,152200,245460995,1731,1731,1731,1731,0
20231030,152100,245460995,1731,1731,1731,1731,0
20231030,152000,245460995,1731,1731,1731,1731,0
20231030,151900,245460995,1731,1731,1731,1730,337
20231030,151800,244877879,1732,1731,1732,1731,1220
20231030,151700,242765539,1733,1733,1733,1733,0
20231030,151600,242765539,1733,1733,1733,1733,0
20231030,151500,242765539,1733,1733,1733,1733,1046
20231030,151400,240952821,1739,1739,1739,1739,0
20231030,151300,240952821,1739,1739,1739,1739,100
20231030,151200,240778921,1740,1733,1740,1733,102
20231030,151100,240602141,1733,1733,1733,1733,0
20231030,151000,240602141,1733,1736,1736,1733,6847
20231030,150900,228729711,1736,1736,1736,1736,1000
20231030,150800,226993711,1736,1736,1736,1736,84
20231030,150700,226847887,1736,1736,1736,1736,2074
20231030,150600,223247423,1736,1736,1736,1736,2
20231030,150500,223243951,1736,1736,1736,1736,0
20231030,150400,223243951,1736,1736,1736,1736,200
20231030,150300,222896751,1740,1740,1740,1740,0
20231030,150200,222896751,1740,1740,1740,1740,0
20231030,150100,222896751,1740,1740,1740,1740,0
20231030,150000,222896751,1740,1740,1740,1740,0
20231030,145900,222896751,1740,1740,1740,1740,54
20231030,145800,222802791,1740,1740,1740,1740,0
20231030,145700,222802791,1740,1740,1740,1740,1
20231030,145600,222801051,1740,1740,1740,1740,10
20231030,145500,222783651,1739,1739,1739,1739,50
20231030,145400,222696701,1735,1735,1735,1735,1152
20231030,145300,220697981,1740,1737,1740,1737,705
20231030,145200,219473291,1737,1737,1737,1737,0
20231030,145100,219473291,1737,1737,1737,1737,300
20231030,145000,218952191,1738,1738,1738,1738,416
20231030,144900,218229183,1738,1737,1738,1737,304
20231030,144800,217701036,1737,1737,1737,1737,443
20231030,144700,216931545,1738,1737,1738,1737,584
20231030,144600,215916637,1733,1737,1738,1733,1256
20231030,144500,213739099,1734,1739,1739,1734,1020
20231030,144400,211968110,1739,1739,1739,1739,0
20231030,144300,211968110,1739,1739,1739,1739,0
20231030,144200,211968110,1739,1739,1739,1739,592
20231030,144100,210938622,1739,1739,1739,1739,574
20231030,144000,209940436,1740,1740,1740,1740,0
20231030,143900,209940436,1740,1740,1740,1740,1
20231030,143800,209938696,1740,1738,1740,1738,42
20231030,143700,209865676,1738,1741,1741,1738,6
20231030,143600,209855245,1741,1738,1741,1738,308
20231030,143500,209319658,1738,1738,1738,1738,0
20231030,143400,209319658,1738,1738,1738,1738,41
20231030,143300,209248400,1738,1738,1738,1738,0
20231030,143200,209248400,1738,1738,1738,1738,12
20231030,143100,209227544,1741,1741,1741,1741,110
20231030,143000,209036034,1741,1741,1741,1741,0
20231030,142900,209036034,1741,1741,1741,1741,15
20231030,142800,209009919,1741,1741,1741,1741,0
20231030,142700,209009919,1741,1741,1741,1741,7
20231030,142600,208997732,1740,1740,1740,1740,800
20231030,142500,207605732,1739,1739,1739,1739,0
20231030,142400,207605732,1739,1739,1739,1739,0
20231030,142300,207605732,1739,1739,1739,1739,1200
20231030,142200,205518932,1738,1738,1738,1738,0
20231030,142100,205518932,1738,1738,1738,1738,11
20231030,142000,205499814,1739,1739,1739,1739,0
20231030,141900,205499814,1739,1739,1739,1739,1542
20231030,141800,202818276,1743,1743,1743,1743,0
20231030,141700,202818276,1743,1743,1743,1743,38
20231030,141600,202752042,1743,1743,1743,1743,139
20231030,141500,202509765,1743,1743,1743,1743,922
20231030,141400,200902719,1739,1739,1739,1739,0
20231030,141300,200902719,1739,1742,1742,1739,198
20231030,141200,200558147,1740,1740,1740,1740,0
20231030,141100,200558147,1740,1740,1740,1740,0
20231030,141000,200558147,1740,1740,1740,1740,0
20231030,140900,200558147,1740,1740,1740,1740,8
20231030,140800,200544227,1743,1740,1743,1740,101
20231030,140700,200368187,1742,1742,1742,1742,0
20231030,140600,200368187,1742,1742,1742,1742,0
20231030,140500,200368187,1742,1745,1745,1742,51
20231030,140400,200279293,1745,1745,1745,1745,1
20231030,140300,200277548,1746,1746,1746,1746,286
20231030,140200,199778192,1738,1738,1738,1738,0
20231030,140100,199778192,1738,1738,1738,1738,0
20231030,140000,199778192,1738,1745,1745,1738,70
20231030,135900,199656505,1736,1736,1736,1736,0
20231030,135800,199656505,1736,1736,1736,1736,10
20231030,135700,199639145,1746,1745,1746,1745,436
20231030,135600,198878248,1746,1745,1746,1745,1719
20231030,135500,195876890,1742,1742,1742,1742,0
20231030,135400,195876890,1742,1742,1742,1742,0
20231030,135300,195876890,1742,1742,1742,1742,0
20231030,135200,195876890,1742,1742,1742,1742,1
20231030,135100,195875148,1742,1740,1742,1740,5780
20231030,135000,185813219,1735,1735,1735,1735,273
20231030,134900,185339564,1740,1740,1740,1740,0
20231030,134800,185339564,1740,1740,1740,1740,0
20231030,134700,185339564,1740,1740,1740,1740,0
20231030,134600,185339564,1740,1740,1740,1740,0
20231030,134500,185339564,1740,1740,1740,1740,1
20231030,134400,185337824,1741,1741,1741,1741,100
20231030,134300,185163724,1741,1741,1741,1741,0
20231030,134200,185163724,1741,1741,1741,1741,0
20231030,134100,185163724,1741,1741,1741,1741,0
20231030,134000,185163724,1741,1741,1741,1741,1
20231030,133900,185161983,1731,1731,1731,1731,100
20231030,133800,184988883,1740,1739,1740,1739,5500
20231030,133700,175418893,1740,1740,1740,1740,0
20231030,133600,175418893,1740,1740,1740,1740,0
20231030,133500,175418893,1740,1740,1740,1740,0
20231030,133400,175418893,1740,1740,1740,1740,1
20231030,133300,175417153,1730,1737,1737,1730,6574
20231030,133200,164029643,1740,1740,1740,1740,77
20231030,133100,163895663,1738,1738,1738,1738,0
20231030,133000,163895663,1738,1738,1738,1738,0
20231030,132900,163895663,1738,1738,1738,1738,1013
20231030,132800,162135069,1738,1738,1738,1738,0
20231030,132700,162135069,1738,1738,1738,1738,0
20231030,132600,162135069,1738,1738,1738,1738,17
20231030,132500,162105523,1738,1738,1738,1738,0
20231030,132400,162105523,1738,1738,1738,1738,0
20231030,132300,162105523,1738,1738,1738,1738,0
20231030,132200,162105523,1738,1738,1738,1738,10
20231030,132100,162088143,1740,1740,1740,1740,0
20231030,132000,162088143,1740,1740,1740,1740,3
20231030,131900,162082923,1739,1739,1739,1739,5
20231030,131800,162074228,1741,1741,1741,1741,0
20231030,131700,162074228,1741,1741,1741,1741,100
20231030,131600,161900128,1741,1741,1741,1741,8
20231030,131500,161886200,1735,1735,1735,1735,3800
20231030,131400,155293200,1735,1735,1735,1735,0
20231030,131300,155293200,1735,1735,1735,1735,0
20231030,131200,155293200,1735,1735,1735,1735,9
20231030,131100,155277585,1733,1733,1733,1733,0
20231030,131000,155277585,1733,1733,1733,1733,0
20231030,130900,155277585,1733,1733,1733,1733,0
20231030,130800,155277585,1733,1733,1733,1733,0
20231030,130700,155277585,1733,1733,1733,1733,0
20231030,130600,155277585,1733,1733,1733,1733,0
20231030,130500,155277585,1733,1733,1733,1733,0
20231030,130400,155277585,1733,1734,1734,1733,204
20231030,130300,154923963,1733,1735,1735,1733,198
20231030,130200,154580624,1732,1732,1732,1732,0
20231030,130100,154580624,1732,1732,1732,1732,0
20231030,130000,154580624,1732,1740,1742,1732,623
20231030,125900,153498800,1739,1739,1739,1739,0
20231030,125800,153498800,1739,1739,1739,1739,0
20231030,125700,153498800,1739,1739,1739,1739,0
20231030,125600,153498800,1739,1739,1739,1739,0
20231030,125500,153498800,1739,1739,1739,1739,0
20231030,125400,153498800,1739,1739,1739,1739,0
20231030,125300,153498800,1739,1739,1739,1739,0
20231030,125200,153498800,1739,1739,1739,1739,0
20231030,125100,153498800,1739,1739,1739,1739,5
20231030,125000,153490105,1736,1736,1736,1736,0
20231030,124900,153490105,1736,1736,1736,1736,249
20231030,124800,153057841,1736,1736,1736,1736,64
20231030,124700,152946737,1740,1740,1740,1740,0
20231030,124600,152946737,1740,1740,1740,1740,0
20231030,124500,152946737,1740,1740,1740,1740,0
20231030,124400,152946737,1740,1739,1740,1739,132
20231030,124300,152717059,1740,1740,1740,1740,75
20231030,124200,152586559,1739,1739,1739,1739,0
20231030,124100,152586559,1739,1737,1739,1737,109
20231030,124000,152397044,1730,1730,1730,1730,0
20231030,123900,152397044,1730,1730,1730,1730,500
20231030,123800,151532044,1730,1730,1730,1730,0
20231030,123700,151532044,1730,1737,1737,1730,2000
20231030,123600,148068045,1736,1736,1736,1736,0
20231030,123500,148068045,1736,1736,1736,1736,0
20231030,123400,148068045,1736,1736,1736,1736,0
20231030,123300,148068045,1736,1736,1736,1736,500
20231030,123200,147200045,1736,1736,1736,1736,1172
20231030,123100,145165453,1737,1737,1737,1737,134
20231030,123000,144932695,1737,1741,1741,1737,108
20231030,122900,144744680,1741,1741,1741,1741,0
20231030,122800,144744680,1741,1740,1741,1740,262
20231030,122700,144288712,1740,1736,1740,1736,4747
20231030,122600,136047320,1735,1735,1735,1735,0
20231030,122500,136047320,1735,1735,1735,1735,30
20231030,122400,135995270,1735,1735,1735,1735,0
20231030,122300,135995270,1735,1735,1735,1735,18
20231030,122200,135964040,1732,1732,1732,1732,0
20231030,122100,135964040,1732,1732,1732,1732,313
20231030,122000,135421924,1732,1735,1735,1732,200
20231030,121900,135075436,1735,1735,1735,1735,0
20231030,121800,135075436,1735,1736,1736,1735,25
20231030,121700,135032051,1736,1736,1736,1736,10
20231030,121600,135014691,1736,1736,1736,1736,0
20231030,121500,135014691,1736,1736,1736,1736,5000
20231030,121400,126334691,1736,1736,1736,1736,10
20231030,121300,126317331,1736,1736,1736,1736,0
20231030,121200,126317331,1736,1736,1736,1736,5
20231030,121100,126308651,1736,1736,1736,1736,6
20231030,121000,126298235,1736,1736,1736,1736,0
20231030,120900,126298235,1736,1736,1736,1736,0
20231030,120800,126298235,1736,1736,1736,1736,0
20231030,120700,126298235,1736,1736,1736,1736,1
20231030,120600,126296499,1736,1736,1736,1736,300
20231030,120500,125775699,1736,1736,1736,1736,399
20231030,120400,125083035,1736,1736,1736,1736,0
20231030,120300,125083035,1736,1736,1736,1736,0
20231030,120200,125083035,1736,1736,1736,1736,53
20231030,120100,124991027,1736,1736,1736,1736,0
20231030,120000,124991027,1736,1736,1736,1736,0
20231030,115900,124991027,1736,1736,1736,1736,24
20231030,115800,124949363,1736,1736,1736,1736,14
20231030,115700,124925059,1732,1732,1732,1732,0
20231030,115600,124925059,1732,1732,1732,1732,91
20231030,115500,124767447,1732,1732,1732,1732,0
20231030,115400,124767447,1732,1732,1732,1732,3
20231030,115300,124762251,1732,1737,1737,1732,2267
20231030,115200,120835580,1740,1740,1740,1740,0
20231030,115100,120835580,1740,1740,1740,1740,17
20231030,115000,120806000,1740,1740,1740,1740,34
20231030,114900,120746840,1741,1741,1741,1741,0
20231030,114800,120746840,1741,1741,1741,1741,22
20231030,114700,120708538,1741,1741,1741,1741,44
20231030,114600,120631934,1740,1740,1740,1740,0
20231030,114500,120631934,1740,1740,1740,1740,0
20231030,114400,120631934,1740,1739,1740,1739,50
20231030,114300,120544935,1740,1740,1740,1740,0
20231030,114200,120544935,1740,1740,1740,1740,50
20231030,114100,120457935,1733,1733,1733,1733,0
20231030,114000,120457935,1733,1733,1733,1733,0
20231030,113900,120457935,1733,1733,1733,1733,108
20231030,113800,120270771,1733,1733,1733,1733,0
20231030,113700,120270771,1733,1733,1733,1733,0
20231030,113600,120270771,1733,1733,1733,1733,10
20231030,113500,120253441,1732,1732,1732,1732,0
20231030,113400,120253441,1732,1736,1736,1732,829
20231030,113300,118816411,1736,1736,1736,1736,0
20231030,113200,118816411,1736,1736,1736,1736,16
20231030,113100,118788635,1736,1739,1739,1735,936
20231030,113000,117164566,1737,1737,1737,1737,10
20231030,112900,117147196,1735,1735,1735,1735,0
20231030,112800,117147196,1735,1735,1735,1735,69
20231030,112700,117027481,1736,1736,1736,1736,2910
20231030,112600,111975721,1736,1736,1736,1736,0
20231030,112500,111975721,1736,1736,1736,1736,0
20231030,112400,111975721,1736,1736,1736,1736,0
20231030,112300,111975721,1736,1736,1736,1736,2
20231030,112200,111972249,1739,1739,1739,1739,2
20231030,112100,111968771,1736,1736,1736,1736,133
20231030,112000,111737883,1740,1740,1740,1740,94
20231030,111900,111574323,1737,1737,1737,1737,0
20231030,111800,111574323,1737,1737,1737,1737,0
20231030,111700,111574323,1737,1738,1738,1737,1821
20231030,111600,108411245,1740,1742,1742,1740,2310
20231030,111500,104388755,1742,1742,1742,1742,10
20231030,111400,104371335,1742,1742,1742,1742,0
20231030,111300,104371335,1742,1742,1742,1742,0
20231030,111200,104371335,1742,1747,1747,1742,11
20231030,111100,104352168,1747,1747,1747,1747,0
20231030,111000,104352168,1747,1747,1747,1747,10
20231030,110900,104334698,1747,1747,1747,1747,0
20231030,110800,104334698,1747,1747,1747,1747,0
20231030,110700,104334698,1747,1747,1747,1747,0
20231030,110600,104334698,1747,1747,1747,1747,0
20231030,110500,104334698,1747,1740,1747,1740,150
20231030,110400,104073348,1740,1740,1740,1740,0
20231030,110300,104073348,1740,1740,1740,1740,201
20231030,110200,103723608,1740,1740,1740,1740,0
20231030,110100,103723608,1740,1740,1740,1740,2000
20231030,110000,100243608,1740,1740,1740,1740,0
20231030,105900,100243608,1740,1740,1740,1740,0
20231030,105800,100243608,1740,1740,1740,1740,0
20231030,105700,100243608,1740,1740,1740,1740,2646
20231030,105600,95639568,1740,1740,1740,1740,0
20231030,105500,95639568,1740,1740,1740,1740,0
20231030,105400,95639568,1740,1740,1740,1740,2
20231030,105300,95636088,1747,1747,1747,1747,1
20231030,105200,95634341,1747,1747,1747,1747,69
20231030,105100,95513798,1747,1748,1748,1747,4235
20231030,105000,88111212,1748,1743,1748,1743,1102
20231030,104900,86185342,1740,1740,1740,1740,10
20231030,104800,86167942,1738,1738,1738,1738,0
20231030,104700,86167942,1738,1738,1738,1738,0
20231030,104600,86167942,1738,1737,1738,1737,2
20231030,104500,86164467,1737,1737,1737,1737,300
20231030,104400,85643367,1740,1737,1740,1737,5
20231030,104300,85634678,1737,1737,1737,1737,4
20231030,104200,85627730,1737,1737,1737,1737,0
20231030,104100,85627730,1737,1746,1746,1734,1055
20231030,104000,83796831,1746,1747,1747,1746,4
20231030,103900,83789845,1747,1747,1748,1747,101
20231030,103800,83613311,1748,1748,1748,1748,0
20231030,103700,83613311,1748,1746,1748,1746,100
20231030,103600,83438586,1738,1738,1738,1738,2
20231030,103500,83435110,1737,1737,1737,1737,0
20231030,103400,83435110,1737,1737,1737,1737,0
20231030,103300,83435110,1737,1737,1737,1737,1
20231030,103200,83433373,1745,1745,1745,1745,1000
20231030,103100,81688373,1748,1748,1748,1748,1000
20231030,103000,79940373,1748,1738,1748,1738,1000
20231030,102900,78194793,1731,1731,1731,1731,0
20231030,102800,78194793,1731,1731,1731,1731,0
20231030,102700,78194793,1731,1731,1731,1731,0
20231030,102600,78194793,1731,1731,1731,1731,0
20231030,102500,78194793,1731,1731,1731,1731,3
20231030,102400,78189600,1730,1730,1730,1730,0
20231030,102300,78189600,1730,1730,1730,1730,5
20231030,102200,78180950,1730,1738,1738,1730,1657
20231030,102100,75303283,1739,1740,1740,1739,45
20231030,102000,75225027,1739,1739,1739,1739,0
20231030,101900,75225027,1739,1739,1739,1739,0
20231030,101800,75225027,1739,1739,1739,1739,0
20231030,101700,75225027,1739,1741,1741,1739,1603
20231030,101600,72436316,1747,1747,1747,1747,0
20231030,101500,72436316,1747,1747,1747,1747,0
20231030,101400,72436316,1747,1747,1747,1747,1
20231030,101300,72434569,1748,1748,1748,1748,0
20231030,101200,72434569,1748,1748,1748,1748,0
20231030,101100,72434569,1748,1748,1748,1748,100
20231030,101000,72259769,1748,1748,1748,1748,438
20231030,100900,71494145,1748,1739,1748,1739,573
20231030,100800,70497140,1740,1749,1749,1740,231
20231030,100700,70095191,1750,1748,1750,1747,929
20231030,100600,68469796,1748,1742,1748,1742,305
20231030,100500,67937814,1738,1738,1738,1738,0
20231030,100400,67937814,1738,1738,1738,1738,0
20231030,100300,67937814,1738,1738,1738,1738,4
20231030,100200,67930862,1738,1738,1738,1738,68
20231030,100100,67812678,1738,1743,1743,1738,6752
20231030,100000,56076926,1744,1744,1744,1744,252
20231030,095900,55637438,1745,1744,1745,1744,153
20231030,095800,55370477,1745,1739,1745,1739,197
20231030,095700,55026972,1737,1737,1737,1737,0
20231030,095600,55026972,1737,1736,1741,1736,523
20231030,095500,54118539,1744,1744,1744,1744,43
20231030,095400,54043547,1744,1745,1745,1744,10
20231030,095300,54026106,1744,1744,1744,1744,10
20231030,095200,54008666,1744,1746,1749,1744,249
20231030,095100,53574105,1746,1744,1746,1744,41
20231030,095000,53502593,1744,1738,1744,1738,319
20231030,094900,52947704,1735,1735,1735,1735,639
20231030,094800,51839039,1732,1733,1733,1732,54
20231030,094700,51745510,1734,1736,1736,1734,766
20231030,094600,50415839,1739,1744,1744,1738,594
20231030,094500,49382253,1744,1744,1744,1744,3
20231030,094400,49377021,1744,1744,1744,1744,42
20231030,094300,49303773,1735,1738,1746,1735,153
20231030,094200,49037485,1738,1735,1738,1735,65
20231030,094100,48924536,1730,1730,1730,1730,0
20231030,094000,48924536,1730,1733,1733,1730,20
20231030,093900,48889923,1732,1732,1732,1732,79
20231030,093800,48753095,1729,1735,1735,1729,16
20231030,093700,48725387,1735,1735,1735,1735,1
20231030,093600,48723652,1738,1733,1738,1733,176
20231030,093500,48418438,1733,1731,1733,1731,10
20231030,093400,48401112,1731,1731,1731,1731,2
20231030,093300,48397650,1731,1733,1733,1731,309
20231030,093200,47862767,1733,1720,1738,1720,3393
20231030,093100,42013235,1711,1720,1720,1711,6
20231030,093000,42002924,1720,1720,1720,1720,10
20231030,092900,41985724,1720,1719,1720,1719,6
20231030,092800,41975405,1718,1715,1718,1715,86
20231030,092700,41827749,1714,1712,1714,1711,130
20231030,092600,41605211,1712,1719,1719,1712,1047
20231030,092500,39805436,1719,1710,1719,1710,511
20231030,092400,38929574,1720,1720,1720,1720,0
20231030,092300,38929574,1720,1720,1720,1720,1
20231030,092200,38927854,1721,1722,1722,1721,46
20231030,092100,38848684,1723,1719,1723,1719,1253
20231030,092000,36693767,1719,1719,1719,1719,0
20231030,091900,36693767,1719,1719,1719,1719,19
20231030,091800,36661106,1719,1715,1719,1715,340
20231030,091700,36077233,1711,1708,1711,1705,1324
20231030,091600,33815771,1708,1704,1708,1704,316
20231030,091500,33277279,1710,1710,1710,1710,232
20231030,091400,32880559,1704,1704,1704,1703,719
20231030,091300,31655882,1704,1704,1704,1704,1
20231030,091200,31654178,1703,1703,1703,1703,1003
20231030,091100,29946069,1703,1703,1703,1703,0
20231030,091000,29946069,1703,1703,1703,1703,0
20231030,090900,29946069,1703,1714,1714,1703,4703
20231030,090800,21895764,1715,1714,1715,1714,248
20231030,090700,21470641,1713,1713,1713,1713,228
20231030,090600,21080077,1713,1711,1713,1711,477
20231030,090500,20263710,1711,1704,1711,1703,1819
20231030,090400,17165290,1703,1703,1703,1703,29
20231030,090300,17115903,1702,1702,1702,1702,1
20231030,090200,17114201,1702,1702,1702,1702,0
20231030,090100,17114201,1702,1716,1716,1700,3215
20231030,090000,11621397,1716,1728,1728,1716,6744