stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190000,213156190,1283,1283,1283,1283,1890
20241030,185900,213156190,1283,1283,1283,1283,0
20241030,185800,213156190,1283,1283,1283,1283,0
20241030,185700,213156190,1283,1283,1283,1283,0
20241030,185600,213156190,1283,1283,1283,1283,0
20241030,185500,213156190,1283,1283,1283,1283,0
20241030,185400,213156190,1283,1283,1283,1283,0
20241030,185300,213156190,1283,1283,1283,1283,0
20241030,185200,213156190,1283,1283,1283,1283,0
20241030,185100,213156190,1283,1283,1283,1283,0
20241030,185000,213156190,1283,1283,1283,1283,0
20241030,184900,213156190,1283,1283,1283,1283,0
20241030,184800,213156190,1283,1283,1283,1283,0
20241030,184700,213156190,1283,1283,1283,1283,0
20241030,184600,213156190,1283,1283,1283,1283,0
20241030,184500,213156190,1283,1283,1283,1283,0
20241030,184400,213156190,1283,1283,1283,1283,0
20241030,184300,213156190,1283,1283,1283,1283,0
20241030,184200,213156190,1283,1283,1283,1283,0
20241030,184100,213156190,1283,1283,1283,1283,0
20241030,184000,213156190,1283,1283,1283,1283,0
20241030,183900,213156190,1283,1283,1283,1283,0
20241030,183800,213156190,1283,1283,1283,1283,0
20241030,183700,213156190,1283,1283,1283,1283,0
20241030,183600,213156190,1283,1283,1283,1283,0
20241030,183500,213156190,1283,1283,1283,1283,0
20241030,183400,213156190,1283,1283,1283,1283,0
20241030,183300,213156190,1283,1283,1283,1283,0
20241030,183200,213156190,1283,1283,1283,1283,0
20241030,183100,213156190,1283,1283,1283,1283,0
20241030,183000,213156190,1283,1283,1283,1283,1890
20241030,182900,213156190,1283,1283,1283,1283,0
20241030,182800,213156190,1283,1283,1283,1283,0
20241030,182700,213156190,1283,1283,1283,1283,0
20241030,182600,213156190,1283,1283,1283,1283,0
20241030,182500,213156190,1283,1283,1283,1283,0
20241030,182400,213156190,1283,1283,1283,1283,0
20241030,182300,213156190,1283,1283,1283,1283,0
20241030,182200,213156190,1283,1283,1283,1283,0
20241030,182100,213156190,1283,1283,1283,1283,0
20241030,182000,213156190,1283,1283,1283,1283,0
20241030,181900,213156190,1283,1283,1283,1283,0
20241030,181800,213156190,1283,1283,1283,1283,0
20241030,181700,213156190,1283,1283,1283,1283,0
20241030,181600,213156190,1283,1283,1283,1283,0
20241030,181500,213156190,1283,1283,1283,1283,0
20241030,181400,213156190,1283,1283,1283,1283,0
20241030,181300,213156190,1283,1283,1283,1283,0
20241030,181200,213156190,1283,1283,1283,1283,0
20241030,181100,213156190,1283,1283,1283,1283,0
20241030,181000,213156190,1283,1283,1283,1283,0
20241030,180900,213156190,1283,1283,1283,1283,0
20241030,180800,213156190,1283,1283,1283,1283,0
20241030,180700,213156190,1283,1283,1283,1283,0
20241030,180600,213156190,1283,1283,1283,1283,0
20241030,180500,213156190,1283,1283,1283,1283,0
20241030,180400,213156190,1283,1283,1283,1283,0
20241030,180300,213156190,1283,1283,1283,1283,0
20241030,180200,213156190,1283,1283,1283,1283,0
20241030,180100,213156190,1283,1283,1283,1283,0
20241030,180000,213156190,1283,1283,1283,1283,1890
20241030,175900,213156190,1283,1283,1283,1283,0
20241030,175800,213156190,1283,1283,1283,1283,0
20241030,175700,213156190,1283,1283,1283,1283,0
20241030,175600,213156190,1283,1283,1283,1283,0
20241030,175500,213156190,1283,1283,1283,1283,0
20241030,175400,213156190,1283,1283,1283,1283,0
20241030,175300,213156190,1283,1283,1283,1283,0
20241030,175200,213156190,1283,1283,1283,1283,0
20241030,175100,213156190,1283,1283,1283,1283,0
20241030,175000,213156190,1283,1283,1283,1283,0
20241030,174900,213156190,1283,1283,1283,1283,0
20241030,174800,213156190,1283,1283,1283,1283,0
20241030,174700,213156190,1283,1283,1283,1283,0
20241030,174600,213156190,1283,1283,1283,1283,0
20241030,174500,213156190,1283,1283,1283,1283,0
20241030,174400,213156190,1283,1283,1283,1283,0
20241030,174300,213156190,1283,1283,1283,1283,0
20241030,174200,213156190,1283,1283,1283,1283,0
20241030,174100,213156190,1283,1283,1283,1283,0
20241030,174000,213156190,1283,1283,1283,1283,0
20241030,173900,213156190,1283,1283,1283,1283,0
20241030,173800,213156190,1283,1283,1283,1283,0
20241030,173700,213156190,1283,1283,1283,1283,0
20241030,173600,213156190,1283,1283,1283,1283,0
20241030,173500,213156190,1283,1283,1283,1283,0
20241030,173400,213156190,1283,1283,1283,1283,0
20241030,173300,213156190,1283,1283,1283,1283,0
20241030,173200,213156190,1283,1283,1283,1283,0
20241030,173100,213156190,1283,1283,1283,1283,0
20241030,173000,213156190,1283,1283,1283,1283,1890
20241030,172900,213156190,1283,1283,1283,1283,0
20241030,172800,213156190,1283,1283,1283,1283,0
20241030,172700,213156190,1283,1283,1283,1283,0
20241030,172600,213156190,1283,1283,1283,1283,0
20241030,172500,213156190,1283,1283,1283,1283,0
20241030,172400,213156190,1283,1283,1283,1283,0
20241030,172300,213156190,1283,1283,1283,1283,0
20241030,172200,213156190,1283,1283,1283,1283,0
20241030,172100,213156190,1283,1283,1283,1283,0
20241030,172000,213156190,1283,1283,1283,1283,0
20241030,171900,213156190,1283,1283,1283,1283,0
20241030,171800,213156190,1283,1283,1283,1283,0
20241030,171700,213156190,1283,1283,1283,1283,0
20241030,171600,213156190,1283,1283,1283,1283,0
20241030,171500,213156190,1283,1283,1283,1283,0
20241030,171400,213156190,1283,1283,1283,1283,0
20241030,171300,213156190,1283,1283,1283,1283,0
20241030,171200,213156190,1283,1283,1283,1283,0
20241030,171100,213156190,1283,1283,1283,1283,0
20241030,171000,213156190,1283,1283,1283,1283,0
20241030,170900,213156190,1283,1283,1283,1283,0
20241030,170800,213156190,1283,1283,1283,1283,0
20241030,170700,213156190,1283,1283,1283,1283,0
20241030,170600,213156190,1283,1283,1283,1283,0
20241030,170500,213156190,1283,1283,1283,1283,0
20241030,170400,213156190,1283,1283,1283,1283,0
20241030,170300,213156190,1283,1283,1283,1283,0
20241030,170200,213156190,1283,1283,1283,1283,0
20241030,170100,213156190,1283,1283,1283,1283,0
20241030,170000,213156190,1283,1283,1283,1283,1890
20241030,165900,213156190,1283,1283,1283,1283,0
20241030,165800,213156190,1283,1283,1283,1283,0
20241030,165700,213156190,1283,1283,1283,1283,0
20241030,165600,213156190,1283,1283,1283,1283,0
20241030,165500,213156190,1283,1283,1283,1283,0
20241030,165400,213156190,1283,1283,1283,1283,0
20241030,165300,213156190,1283,1283,1283,1283,0
20241030,165200,213156190,1283,1283,1283,1283,0
20241030,165100,213156190,1283,1283,1283,1283,0
20241030,165000,213156190,1283,1283,1283,1283,0
20241030,164900,213156190,1283,1283,1283,1283,0
20241030,164800,213156190,1283,1283,1283,1283,0
20241030,164700,213156190,1283,1283,1283,1283,0
20241030,164600,213156190,1283,1283,1283,1283,0
20241030,164500,213156190,1283,1283,1283,1283,0
20241030,164400,213156190,1283,1283,1283,1283,0
20241030,164300,213156190,1283,1283,1283,1283,0
20241030,164200,213156190,1283,1283,1283,1283,0
20241030,164100,213156190,1283,1283,1283,1283,0
20241030,164000,213156190,1283,1283,1283,1283,0
20241030,163900,213156190,1283,1283,1283,1283,0
20241030,163800,213156190,1283,1283,1283,1283,0
20241030,163700,213156190,1283,1283,1283,1283,0
20241030,163600,213156190,1283,1283,1283,1283,0
20241030,163500,213156190,1283,1283,1283,1283,0
20241030,163400,213156190,1283,1283,1283,1283,0
20241030,163300,213156190,1283,1283,1283,1283,0
20241030,163200,213156190,1283,1283,1283,1283,0
20241030,163100,213156190,1283,1283,1283,1283,0
20241030,163000,213156190,1283,1283,1283,1283,1890
20241030,162900,213156190,1283,1283,1283,1283,0
20241030,162800,213156190,1283,1283,1283,1283,0
20241030,162700,213156190,1283,1283,1283,1283,0
20241030,162600,213156190,1283,1283,1283,1283,0
20241030,162500,213156190,1283,1283,1283,1283,0
20241030,162400,213156190,1283,1283,1283,1283,0
20241030,162300,213156190,1283,1283,1283,1283,0
20241030,162200,213156190,1283,1283,1283,1283,0
20241030,162100,213156190,1283,1283,1283,1283,0
20241030,162000,213156190,1283,1283,1283,1283,0
20241030,161900,213156190,1283,1283,1283,1283,0
20241030,161800,213156190,1283,1283,1283,1283,0
20241030,161700,213156190,1283,1283,1283,1283,0
20241030,161600,213156190,1283,1283,1283,1283,0
20241030,161500,213156190,1283,1283,1283,1283,0
20241030,161400,213156190,1283,1283,1283,1283,0
20241030,161300,213156190,1283,1283,1283,1283,0
20241030,161200,213156190,1283,1283,1283,1283,0
20241030,161100,213156190,1283,1283,1283,1283,0
20241030,161000,213156190,1283,1283,1283,1283,0
20241030,160900,213156190,1283,1283,1283,1283,0
20241030,160800,213156190,1283,1283,1283,1283,0
20241030,160700,213156190,1283,1283,1283,1283,0
20241030,160600,213156190,1283,1283,1283,1283,0
20241030,160500,213156190,1283,1283,1283,1283,0
20241030,160400,213156190,1283,1283,1283,1283,0
20241030,160300,213156190,1283,1283,1283,1283,0
20241030,160200,213156190,1283,1283,1283,1283,0
20241030,160100,213156190,1283,1283,1283,1283,0
20241030,160000,213156190,1283,1283,1283,1283,1890
20241030,155900,213156190,1283,1283,1283,1283,0
20241030,155800,213156190,1283,1283,1283,1283,0
20241030,155700,213156190,1283,1283,1283,1283,0
20241030,155600,213156190,1283,1283,1283,1283,0
20241030,155500,213156190,1283,1283,1283,1283,0
20241030,155400,213156190,1283,1283,1283,1283,0
20241030,155300,213156190,1283,1283,1283,1283,0
20241030,155200,213156190,1283,1283,1283,1283,0
20241030,155100,213156190,1283,1283,1283,1283,0
20241030,155000,213156190,1283,1283,1283,1283,0
20241030,154900,213156190,1283,1283,1283,1283,0
20241030,154800,213156190,1283,1283,1283,1283,0
20241030,154700,213156190,1283,1283,1283,1283,0
20241030,154600,213156190,1283,1283,1283,1283,0
20241030,154500,213156190,1283,1283,1283,1283,0
20241030,154400,213156190,1283,1283,1283,1283,0
20241030,154300,213156190,1283,1283,1283,1283,0
20241030,154200,213156190,1283,1283,1283,1283,0
20241030,154100,213156190,1283,1283,1283,1283,0
20241030,154000,213156190,1283,1283,1283,1283,0
20241030,153900,213156190,1283,1283,1283,1283,0
20241030,153800,213156190,1283,1283,1283,1283,0
20241030,153700,213156190,1283,1283,1283,1283,0
20241030,153600,213156190,1283,1283,1283,1283,0
20241030,153500,213156190,1283,1283,1283,1283,0
20241030,153400,213156190,1283,1283,1283,1283,0
20241030,153300,213156190,1283,1283,1283,1283,0
20241030,153200,213156190,1283,1283,1283,1283,0
20241030,153100,213156190,1283,1283,1283,1283,0
20241030,153000,213156190,1283,1283,1283,1283,3780
20241030,152900,210731320,1283,1283,1283,1283,0
20241030,152800,210731320,1283,1283,1283,1283,0
20241030,152700,210731320,1283,1283,1283,1283,0
20241030,152600,210731320,1283,1283,1283,1283,0
20241030,152500,210731320,1283,1283,1283,1283,0
20241030,152400,210731320,1283,1283,1283,1283,0
20241030,152300,210731320,1283,1283,1283,1283,0
20241030,152200,210731320,1283,1283,1283,1283,0
20241030,152100,210731320,1283,1283,1283,1283,0
20241030,152000,210731320,1283,1283,1283,1283,0
20241030,151900,210731320,1283,1287,1287,1283,5
20241030,151800,210724895,1281,1280,1281,1280,13
20241030,151700,210708254,1280,1281,1281,1280,602
20241030,151600,209937592,1289,1289,1289,1289,0
20241030,151500,209937592,1289,1289,1289,1289,500
20241030,151400,209293092,1289,1289,1289,1289,0
20241030,151300,209293092,1289,1289,1289,1289,0
20241030,151200,209293092,1289,1289,1289,1289,0
20241030,151100,209293092,1289,1289,1289,1289,0
20241030,151000,209293092,1289,1286,1289,1286,2440
20241030,150900,206151833,1287,1287,1287,1287,112
20241030,150800,206007689,1287,1287,1287,1287,0
20241030,150700,206007689,1287,1287,1287,1287,1
20241030,150600,206006402,1279,1279,1279,1279,0
20241030,150500,206006402,1279,1279,1279,1279,1
20241030,150400,206005123,1279,1283,1283,1278,4177
20241030,150300,200658741,1290,1290,1290,1290,0
20241030,150200,200658741,1290,1290,1290,1290,0
20241030,150100,200658741,1290,1290,1290,1290,0
20241030,150000,200658741,1290,1290,1290,1290,45
20241030,145900,200600691,1291,1291,1291,1291,0
20241030,145800,200600691,1291,1291,1291,1291,0
20241030,145700,200600691,1291,1291,1291,1291,0
20241030,145600,200600691,1291,1291,1291,1291,0
20241030,145500,200600691,1291,1291,1291,1291,0
20241030,145400,200600691,1291,1291,1291,1291,0
20241030,145300,200600691,1291,1291,1291,1291,0
20241030,145200,200600691,1291,1291,1291,1291,0
20241030,145100,200600691,1291,1291,1291,1291,1
20241030,145000,200599400,1290,1290,1290,1290,91
20241030,144900,200482010,1288,1288,1288,1288,0
20241030,144800,200482010,1288,1288,1288,1288,0
20241030,144700,200482010,1288,1288,1288,1288,0
20241030,144600,200482010,1288,1288,1288,1288,0
20241030,144500,200482010,1288,1288,1288,1288,0
20241030,144400,200482010,1288,1288,1288,1288,28
20241030,144300,200445946,1282,1282,1282,1282,250
20241030,144200,200125446,1281,1281,1281,1281,1
20241030,144100,200124165,1282,1282,1282,1282,106
20241030,144000,199988273,1282,1282,1282,1282,0
20241030,143900,199988273,1282,1282,1282,1282,26
20241030,143800,199954941,1291,1291,1291,1291,0
20241030,143700,199954941,1291,1291,1291,1291,0
20241030,143600,199954941,1291,1291,1291,1291,0
20241030,143500,199954941,1291,1291,1291,1291,35
20241030,143400,199909756,1283,1283,1283,1283,0
20241030,143300,199909756,1283,1283,1283,1283,1
20241030,143200,199908473,1291,1291,1291,1291,0
20241030,143100,199908473,1291,1291,1291,1291,0
20241030,143000,199908473,1291,1291,1291,1291,26
20241030,142900,199874907,1291,1291,1291,1291,0
20241030,142800,199874907,1291,1291,1291,1291,0
20241030,142700,199874907,1291,1291,1291,1291,400
20241030,142600,199358507,1291,1291,1291,1291,0
20241030,142500,199358507,1291,1291,1291,1291,0
20241030,142400,199358507,1291,1291,1291,1291,0
20241030,142300,199358507,1291,1291,1291,1291,0
20241030,142200,199358507,1291,1291,1291,1291,0
20241030,142100,199358507,1291,1291,1291,1291,0
20241030,142000,199358507,1291,1291,1291,1280,458
20241030,141900,198768329,1280,1290,1291,1279,1006
20241030,141800,197478861,1289,1287,1289,1287,868
20241030,141700,196360893,1288,1288,1288,1288,0
20241030,141600,196360893,1288,1288,1288,1288,0
20241030,141500,196360893,1288,1288,1288,1288,0
20241030,141400,196360893,1288,1288,1288,1288,0
20241030,141300,196360893,1288,1288,1288,1288,0
20241030,141200,196360893,1288,1280,1288,1280,2518
20241030,141100,193137845,1280,1280,1280,1280,0
20241030,141000,193137845,1280,1280,1280,1280,0
20241030,140900,193137845,1280,1280,1280,1280,0
20241030,140800,193137845,1280,1280,1280,1280,0
20241030,140700,193137845,1280,1280,1280,1280,445
20241030,140600,192568245,1280,1280,1280,1280,229
20241030,140500,192275125,1280,1280,1280,1280,1335
20241030,140400,190566325,1280,1280,1280,1280,365
20241030,140300,190099125,1288,1288,1288,1288,0
20241030,140200,190099125,1288,1288,1288,1288,0
20241030,140100,190099125,1288,1286,1288,1286,370
20241030,140000,189623048,1289,1289,1289,1289,0
20241030,135900,189623048,1289,1289,1289,1289,0
20241030,135800,189623048,1289,1289,1289,1289,0
20241030,135700,189623048,1289,1289,1289,1289,0
20241030,135600,189623048,1289,1289,1289,1289,0
20241030,135500,189623048,1289,1289,1289,1289,2
20241030,135400,189620470,1281,1281,1281,1281,0
20241030,135300,189620470,1281,1281,1281,1281,419
20241030,135200,189083731,1281,1281,1281,1281,1
20241030,135100,189082450,1289,1289,1289,1289,3
20241030,135000,189078583,1289,1289,1289,1289,0
20241030,134900,189078583,1289,1289,1289,1289,0
20241030,134800,189078583,1289,1281,1289,1281,61
20241030,134700,189000434,1281,1281,1281,1281,0
20241030,134600,189000434,1281,1281,1281,1281,1000
20241030,134500,187719434,1281,1281,1281,1281,0
20241030,134400,187719434,1281,1281,1281,1281,20
20241030,134300,187693814,1281,1281,1281,1281,0
20241030,134200,187693814,1281,1281,1281,1281,39
20241030,134100,187643855,1282,1282,1282,1282,491
20241030,134000,187014393,1291,1291,1291,1291,0
20241030,133900,187014393,1291,1291,1291,1291,0
20241030,133800,187014393,1291,1291,1291,1291,0
20241030,133700,187014393,1291,1291,1291,1291,0
20241030,133600,187014393,1291,1291,1291,1291,0
20241030,133500,187014393,1291,1291,1291,1291,3
20241030,133400,187010520,1291,1291,1291,1291,36
20241030,133300,186964044,1292,1292,1292,1292,0
20241030,133200,186964044,1292,1292,1292,1292,0
20241030,133100,186964044,1292,1292,1292,1292,1
20241030,133000,186962752,1283,1283,1283,1283,514
20241030,132900,186303290,1283,1283,1283,1283,19
20241030,132800,186278913,1294,1294,1294,1294,0
20241030,132700,186278913,1294,1294,1294,1294,19
20241030,132600,186254327,1294,1294,1294,1294,0
20241030,132500,186254327,1294,1294,1294,1294,0
20241030,132400,186254327,1294,1294,1294,1294,1
20241030,132300,186253033,1294,1282,1294,1282,158
20241030,132200,186049877,1282,1287,1287,1282,88
20241030,132100,185937017,1287,1287,1287,1287,0
20241030,132000,185937017,1287,1287,1287,1287,884
20241030,131900,184799309,1296,1296,1296,1296,0
20241030,131800,184799309,1296,1296,1296,1296,0
20241030,131700,184799309,1296,1296,1296,1296,0
20241030,131600,184799309,1296,1296,1296,1296,0
20241030,131500,184799309,1296,1296,1296,1296,0
20241030,131400,184799309,1296,1296,1296,1296,801
20241030,131300,183761213,1296,1287,1296,1287,100
20241030,131200,183632504,1287,1287,1287,1287,76
20241030,131100,183534692,1287,1287,1287,1287,9
20241030,131000,183523109,1296,1296,1296,1296,0
20241030,130900,183523109,1296,1296,1296,1296,100
20241030,130800,183393509,1296,1296,1296,1296,0
20241030,130700,183393509,1296,1296,1296,1296,500
20241030,130600,182745509,1297,1297,1297,1297,1
20241030,130500,182744212,1297,1295,1297,1295,9
20241030,130400,182732553,1294,1291,1294,1291,20
20241030,130300,182706717,1291,1291,1291,1291,17
20241030,130200,182684770,1290,1290,1290,1290,140
20241030,130100,182504170,1290,1287,1290,1287,2338
20241030,130000,179491836,1287,1287,1287,1287,1000
20241030,125900,178204836,1287,1286,1287,1286,11
20241030,125800,178190680,1286,1286,1286,1286,0
20241030,125700,178190680,1286,1286,1286,1286,0
20241030,125600,178190680,1286,1286,1286,1286,0
20241030,125500,178190680,1286,1286,1286,1286,0
20241030,125400,178190680,1286,1286,1286,1286,0
20241030,125300,178190680,1286,1284,1286,1280,15
20241030,125200,178171434,1279,1281,1281,1279,3000
20241030,125100,174332900,1284,1284,1284,1284,0
20241030,125000,174332900,1284,1284,1284,1284,0
20241030,124900,174332900,1284,1286,1286,1284,41
20241030,124800,174280254,1287,1285,1287,1285,24
20241030,124700,174249385,1285,1285,1285,1285,3
20241030,124600,174245530,1285,1278,1285,1278,30
20241030,124500,174207050,1278,1287,1287,1278,51
20241030,124400,174141503,1278,1278,1278,1278,75
20241030,124300,174045653,1277,1277,1277,1277,0
20241030,124200,174045653,1277,1287,1287,1277,121
20241030,124100,173890896,1287,1281,1287,1281,2300
20241030,124000,170931012,1280,1280,1280,1280,20
20241030,123900,170905412,1281,1284,1285,1281,26
20241030,123800,170872016,1285,1283,1285,1283,74
20241030,123700,170776988,1283,1283,1283,1283,0
20241030,123600,170776988,1283,1283,1283,1283,0
20241030,123500,170776988,1283,1283,1283,1283,0
20241030,123400,170776988,1283,1283,1283,1283,0
20241030,123300,170776988,1283,1280,1283,1280,2684
20241030,123200,167341465,1277,1280,1280,1277,81
20241030,123100,167238007,1280,1280,1280,1280,1
20241030,123000,167236727,1280,1280,1280,1280,6
20241030,122900,167229047,1280,1276,1280,1276,3776
20241030,122800,162403923,1275,1275,1275,1275,0
20241030,122700,162403923,1275,1275,1275,1275,0
20241030,122600,162403923,1275,1275,1275,1275,118
20241030,122500,162253473,1273,1273,1273,1273,659
20241030,122400,161414566,1273,1273,1273,1273,200
20241030,122300,161159966,1273,1273,1273,1273,0
20241030,122200,161159966,1273,1273,1273,1273,0
20241030,122100,161159966,1273,1273,1273,1273,0
20241030,122000,161159966,1273,1273,1273,1273,600
20241030,121900,160396166,1270,1270,1270,1270,0
20241030,121800,160396166,1270,1270,1270,1270,162
20241030,121700,160190426,1271,1271,1271,1271,218
20241030,121600,159913348,1271,1271,1271,1271,0
20241030,121500,159913348,1271,1271,1271,1271,0
20241030,121400,159913348,1271,1271,1271,1271,35
20241030,121300,159868863,1273,1273,1273,1273,1
20241030,121200,159867590,1271,1271,1271,1271,33
20241030,121100,159825647,1271,1271,1271,1271,0
20241030,121000,159825647,1271,1271,1271,1271,0
20241030,120900,159825647,1271,1271,1271,1271,0
20241030,120800,159825647,1271,1271,1271,1271,129
20241030,120700,159661688,1271,1271,1271,1271,0
20241030,120600,159661688,1271,1275,1275,1271,324
20241030,120500,159249872,1275,1275,1275,1275,0
20241030,120400,159249872,1275,1275,1275,1275,0
20241030,120300,159249872,1275,1275,1275,1275,0
20241030,120200,159249872,1275,1275,1275,1275,500
20241030,120100,158612372,1271,1271,1271,1271,0
20241030,120000,158612372,1271,1271,1271,1271,0
20241030,115900,158612372,1271,1271,1271,1271,40
20241030,115800,158561532,1275,1275,1275,1275,0
20241030,115700,158561532,1275,1275,1275,1275,0
20241030,115600,158561532,1275,1275,1275,1275,1
20241030,115500,158560257,1274,1274,1274,1274,0
20241030,115400,158560257,1274,1275,1275,1274,2
20241030,115300,158557708,1272,1272,1272,1272,326
20241030,115200,158143036,1275,1275,1275,1275,1001
20241030,115100,156866761,1273,1274,1274,1273,840
20241030,115000,155796944,1275,1275,1275,1275,0
20241030,114900,155796944,1275,1275,1275,1275,0
20241030,114800,155796944,1275,1275,1275,1275,0
20241030,114700,155796944,1275,1275,1275,1275,11
20241030,114600,155782919,1275,1275,1275,1275,0
20241030,114500,155782919,1275,1275,1275,1275,0
20241030,114400,155782919,1275,1275,1275,1275,25
20241030,114300,155751044,1274,1274,1274,1274,0
20241030,114200,155751044,1274,1274,1274,1274,0
20241030,114100,155751044,1274,1274,1274,1274,2
20241030,114000,155748496,1275,1275,1275,1275,0
20241030,113900,155748496,1275,1275,1275,1275,0
20241030,113800,155748496,1275,1275,1275,1275,0
20241030,113700,155748496,1275,1275,1275,1275,39
20241030,113600,155698771,1274,1274,1274,1274,0
20241030,113500,155698771,1274,1275,1275,1274,2
20241030,113400,155696222,1274,1274,1274,1274,1
20241030,113300,155694948,1275,1275,1275,1275,1
20241030,113200,155693673,1275,1275,1275,1275,0
20241030,113100,155693673,1275,1275,1275,1275,0
20241030,113000,155693673,1275,1274,1275,1274,121
20241030,112900,155539518,1275,1275,1275,1275,0
20241030,112800,155539518,1275,1275,1275,1275,0
20241030,112700,155539518,1275,1275,1275,1275,0
20241030,112600,155539518,1275,1275,1275,1275,1
20241030,112500,155538243,1272,1273,1273,1272,15
20241030,112400,155519161,1274,1274,1274,1274,1
20241030,112300,155517887,1275,1275,1275,1275,58
20241030,112200,155443937,1275,1275,1275,1275,0
20241030,112100,155443937,1275,1275,1275,1275,37
20241030,112000,155396762,1272,1272,1272,1272,0
20241030,111900,155396762,1272,1272,1272,1272,86
20241030,111800,155287370,1272,1272,1272,1272,50
20241030,111700,155223770,1272,1272,1272,1272,0
20241030,111600,155223770,1272,1272,1272,1272,1
20241030,111500,155222498,1270,1270,1270,1270,0
20241030,111400,155222498,1270,1270,1270,1270,5
20241030,111300,155216148,1270,1270,1270,1270,0
20241030,111200,155216148,1270,1270,1270,1270,0
20241030,111100,155216148,1270,1270,1270,1270,0
20241030,111000,155216148,1270,1270,1270,1270,0
20241030,110900,155216148,1270,1270,1270,1270,67
20241030,110800,155131058,1271,1271,1271,1271,0
20241030,110700,155131058,1271,1271,1271,1271,3
20241030,110600,155127245,1272,1272,1272,1272,627
20241030,110500,154329701,1273,1273,1273,1273,0
20241030,110400,154329701,1273,1273,1273,1273,1
20241030,110300,154328428,1273,1273,1273,1273,101
20241030,110200,154199855,1274,1274,1274,1274,5
20241030,110100,154193485,1275,1275,1275,1275,11
20241030,110000,154179460,1275,1275,1275,1275,393
20241030,105900,153678385,1272,1272,1272,1272,0
20241030,105800,153678385,1272,1272,1272,1272,333
20241030,105700,153254809,1272,1272,1272,1272,495
20241030,105600,152625169,1279,1279,1279,1279,0
20241030,105500,152625169,1279,1270,1279,1270,2341
20241030,105400,149644692,1270,1270,1270,1270,0
20241030,105300,149644692,1270,1270,1270,1270,0
20241030,105200,149644692,1270,1274,1274,1270,3295
20241030,105100,145459283,1276,1276,1276,1276,10
20241030,105000,145446523,1276,1276,1276,1276,29
20241030,104900,145409519,1275,1276,1276,1275,300
20241030,104800,145026967,1279,1279,1279,1279,50
20241030,104700,144963017,1280,1280,1280,1280,230
20241030,104600,144668617,1280,1279,1280,1279,1000
20241030,104500,143388978,1280,1280,1280,1280,0
20241030,104400,143388978,1280,1277,1280,1277,1067
20241030,104300,142024890,1278,1280,1280,1278,337
20241030,104200,141593910,1281,1281,1281,1281,0
20241030,104100,141593910,1281,1281,1281,1281,914
20241030,104000,140423076,1281,1281,1281,1281,6
20241030,103900,140415390,1288,1288,1288,1288,100
20241030,103800,140286590,1288,1288,1288,1288,14
20241030,103700,140268558,1288,1288,1288,1288,0
20241030,103600,140268558,1288,1288,1288,1288,0
20241030,103500,140268558,1288,1288,1288,1288,0
20241030,103400,140268558,1288,1288,1288,1288,25
20241030,103300,140236358,1288,1288,1288,1288,0
20241030,103200,140236358,1288,1288,1288,1288,0
20241030,103100,140236358,1288,1288,1288,1288,15
20241030,103000,140217038,1288,1289,1289,1282,365
20241030,102900,139747433,1290,1292,1292,1290,2948
20241030,102800,135941538,1292,1293,1295,1292,590
20241030,102700,135178699,1293,1293,1293,1293,1
20241030,102600,135177406,1292,1292,1292,1292,26
20241030,102500,135143814,1291,1299,1299,1291,2240
20241030,102400,132248133,1295,1300,1300,1295,238
20241030,102300,131938922,1301,1301,1301,1301,0
20241030,102200,131938922,1301,1301,1301,1301,40
20241030,102100,131886882,1303,1303,1303,1303,0
20241030,102000,131886882,1303,1301,1303,1301,2000
20241030,101900,129281244,1303,1303,1303,1303,0
20241030,101800,129281244,1303,1303,1303,1303,205
20241030,101700,129014129,1303,1303,1303,1296,455
20241030,101600,128424414,1304,1305,1305,1304,60
20241030,101500,128346124,1305,1305,1305,1305,1
20241030,101400,128344819,1306,1306,1306,1306,200
20241030,101300,128083619,1296,1308,1308,1296,752
20241030,101200,127102679,1309,1309,1309,1309,0
20241030,101100,127102679,1309,1301,1309,1301,20
20241030,101000,127076579,1310,1310,1310,1310,15
20241030,100900,127056929,1310,1310,1313,1310,1025
20241030,100800,125712530,1310,1311,1311,1310,35
20241030,100700,125666657,1309,1310,1310,1293,3158
20241030,100600,121552270,1310,1309,1310,1309,60
20241030,100500,121473700,1310,1309,1311,1309,5217
20241030,100400,114641550,1309,1306,1309,1306,4030
20241030,100300,109371813,1306,1305,1307,1305,1879
20241030,100200,106918404,1306,1306,1306,1305,145
20241030,100100,106729035,1306,1306,1306,1305,2212
20241030,100000,103840263,1306,1302,1306,1301,8651
20241030,095900,92565504,1300,1299,1300,1299,1300
20241030,095800,90876304,1299,1295,1303,1293,12102
20241030,095700,75154657,1295,1294,1295,1294,922
20241030,095600,73960668,1295,1294,1295,1294,168
20241030,095500,73743275,1294,1294,1294,1294,33
20241030,095400,73700573,1294,1294,1294,1294,501
20241030,095300,73052279,1294,1292,1294,1292,218
20241030,095200,72770255,1291,1291,1291,1291,0
20241030,095100,72770255,1291,1289,1292,1289,7600
20241030,095000,62955424,1289,1289,1289,1289,226
20241030,094900,62664110,1289,1289,1289,1289,981
20241030,094800,61399601,1290,1290,1290,1290,0
20241030,094700,61399601,1290,1290,1290,1290,0
20241030,094600,61399601,1290,1290,1290,1290,1896
20241030,094500,58953761,1290,1290,1290,1290,0
20241030,094400,58953761,1290,1290,1290,1290,9
20241030,094300,58942151,1285,1292,1292,1285,67
20241030,094200,58855937,1292,1292,1292,1292,30
20241030,094100,58817177,1292,1285,1292,1285,287
20241030,094000,58448312,1293,1284,1293,1281,1566
20241030,093900,56425694,1280,1281,1281,1280,2500
20241030,093800,53225410,1281,1281,1281,1281,141
20241030,093700,53044789,1281,1282,1283,1281,28
20241030,093600,53008916,1280,1280,1280,1280,35
20241030,093500,52964116,1288,1288,1288,1288,2
20241030,093400,52961540,1288,1288,1288,1288,4
20241030,093300,52956388,1285,1278,1285,1278,389
20241030,093200,52456618,1278,1278,1278,1278,10
20241030,093100,52443838,1278,1278,1278,1278,1
20241030,093000,52442560,1278,1284,1284,1278,1618
20241030,092900,50374490,1284,1283,1285,1283,4
20241030,092800,50369354,1285,1285,1285,1285,0
20241030,092700,50369354,1285,1289,1289,1285,102
20241030,092600,50238276,1289,1289,1289,1289,0
20241030,092500,50238276,1289,1289,1289,1289,100
20241030,092400,50109376,1289,1290,1290,1289,101
20241030,092300,49979186,1290,1289,1290,1289,233
20241030,092200,49678627,1289,1287,1289,1275,558
20241030,092100,48960007,1292,1292,1292,1292,7
20241030,092000,48950963,1287,1289,1289,1287,2
20241030,091900,48948387,1298,1292,1298,1290,1005
20241030,091800,47650709,1292,1300,1301,1292,5613
20241030,091700,40389226,1299,1299,1299,1292,1340
20241030,091600,38653746,1300,1293,1300,1293,7302
20241030,091500,29202540,1294,1283,1294,1283,5813
20241030,091400,21731210,1281,1275,1281,1275,5758
20241030,091300,14386199,1275,1275,1278,1275,1338
20241030,091200,12679230,1275,1275,1275,1275,1342
20241030,091100,10968180,1265,1262,1275,1262,1796
20241030,091000,8691063,1262,1256,1262,1256,296
20241030,090900,8318830,1250,1254,1259,1250,824
20241030,090800,7288024,1250,1250,1250,1250,0
20241030,090700,7288024,1250,1250,1252,1250,507
20241030,090600,6654269,1242,1249,1249,1242,100
20241030,090500,6530013,1249,1249,1249,1249,0
20241030,090400,6530013,1249,1249,1249,1249,1000
20241030,090300,5281013,1249,1249,1249,1249,0
20241030,090200,5281013,1249,1243,1249,1241,3080
20241030,090100,1447319,1245,1245,1245,1245,0
20241030,090000,1447319,1245,1243,1245,1243,750