stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185600,77930243,720,720,720,720,1300
20231025,185500,77930243,720,720,720,720,0
20231025,185400,77930243,720,720,720,720,0
20231025,185300,77930243,720,720,720,720,0
20231025,185200,77930243,720,720,720,720,0
20231025,185100,77930243,720,720,720,720,0
20231025,185000,77930243,720,720,720,720,0
20231025,184900,77930243,720,720,720,720,0
20231025,184800,77930243,720,720,720,720,0
20231025,184700,77930243,720,720,720,720,0
20231025,184600,77930243,720,720,720,720,0
20231025,184500,77930243,720,720,720,720,0
20231025,184400,77930243,720,720,720,720,0
20231025,184300,77930243,720,720,720,720,0
20231025,184200,77930243,720,720,720,720,0
20231025,184100,77930243,720,720,720,720,0
20231025,184000,77930243,720,720,720,720,0
20231025,183900,77930243,720,720,720,720,0
20231025,183800,77930243,720,720,720,720,0
20231025,183700,77930243,720,720,720,720,0
20231025,183600,77930243,720,720,720,720,0
20231025,183500,77930243,720,720,720,720,0
20231025,183400,77930243,720,720,720,720,0
20231025,183300,77930243,720,720,720,720,0
20231025,183200,77930243,720,720,720,720,0
20231025,183100,77930243,720,720,720,720,0
20231025,183000,77930243,720,720,720,720,0
20231025,182900,77930243,720,720,720,720,0
20231025,182800,77930243,720,720,720,720,0
20231025,182700,77930243,720,720,720,720,0
20231025,182600,77930243,720,720,720,720,1300
20231025,182500,77930243,720,720,720,720,0
20231025,182400,77930243,720,720,720,720,0
20231025,182300,77930243,720,720,720,720,0
20231025,182200,77930243,720,720,720,720,0
20231025,182100,77930243,720,720,720,720,0
20231025,182000,77930243,720,720,720,720,0
20231025,181900,77930243,720,720,720,720,0
20231025,181800,77930243,720,720,720,720,0
20231025,181700,77930243,720,720,720,720,0
20231025,181600,77930243,720,720,720,720,0
20231025,181500,77930243,720,720,720,720,0
20231025,181400,77930243,720,720,720,720,0
20231025,181300,77930243,720,720,720,720,0
20231025,181200,77930243,720,720,720,720,0
20231025,181100,77930243,720,720,720,720,0
20231025,181000,77930243,720,720,720,720,0
20231025,180900,77930243,720,720,720,720,0
20231025,180800,77930243,720,720,720,720,0
20231025,180700,77930243,720,720,720,720,0
20231025,180600,77930243,720,720,720,720,0
20231025,180500,77930243,720,720,720,720,0
20231025,180400,77930243,720,720,720,720,0
20231025,180300,77930243,720,720,720,720,0
20231025,180200,77930243,720,720,720,720,0
20231025,180100,77930243,720,720,720,720,0
20231025,180000,77930243,720,720,720,720,0
20231025,175900,77930243,720,720,720,720,0
20231025,175800,77930243,720,720,720,720,0
20231025,175700,77930243,720,720,720,720,0
20231025,175600,77930243,720,720,720,720,1300
20231025,175500,77930243,720,720,720,720,0
20231025,175400,77930243,720,720,720,720,0
20231025,175300,77930243,720,720,720,720,0
20231025,175200,77930243,720,720,720,720,0
20231025,175100,77930243,720,720,720,720,0
20231025,175000,77930243,720,720,720,720,0
20231025,174900,77930243,720,720,720,720,0
20231025,174800,77930243,720,720,720,720,0
20231025,174700,77930243,720,720,720,720,0
20231025,174600,77930243,720,720,720,720,0
20231025,174500,77930243,720,720,720,720,0
20231025,174400,77930243,720,720,720,720,0
20231025,174300,77930243,720,720,720,720,0
20231025,174200,77930243,720,720,720,720,0
20231025,174100,77930243,720,720,720,720,0
20231025,174000,77930243,720,720,720,720,0
20231025,173900,77930243,720,720,720,720,0
20231025,173800,77930243,720,720,720,720,0
20231025,173700,77930243,720,720,720,720,0
20231025,173600,77930243,720,720,720,720,0
20231025,173500,77930243,720,720,720,720,0
20231025,173400,77930243,720,720,720,720,0
20231025,173300,77930243,720,720,720,720,0
20231025,173200,77930243,720,720,720,720,0
20231025,173100,77930243,720,720,720,720,0
20231025,173000,77930243,720,720,720,720,0
20231025,172900,77930243,720,720,720,720,0
20231025,172800,77930243,720,720,720,720,0
20231025,172700,77930243,720,720,720,720,0
20231025,172600,77930243,720,720,720,720,1300
20231025,172500,77930243,720,720,720,720,0
20231025,172400,77930243,720,720,720,720,0
20231025,172300,77930243,720,720,720,720,0
20231025,172200,77930243,720,720,720,720,0
20231025,172100,77930243,720,720,720,720,0
20231025,172000,77930243,720,720,720,720,0
20231025,171900,77930243,720,720,720,720,0
20231025,171800,77930243,720,720,720,720,0
20231025,171700,77930243,720,720,720,720,0
20231025,171600,77930243,720,720,720,720,0
20231025,171500,77930243,720,720,720,720,0
20231025,171400,77930243,720,720,720,720,0
20231025,171300,77930243,720,720,720,720,0
20231025,171200,77930243,720,720,720,720,0
20231025,171100,77930243,720,720,720,720,0
20231025,171000,77930243,720,720,720,720,0
20231025,170900,77930243,720,720,720,720,0
20231025,170800,77930243,720,720,720,720,0
20231025,170700,77930243,720,720,720,720,0
20231025,170600,77930243,720,720,720,720,0
20231025,170500,77930243,720,720,720,720,0
20231025,170400,77930243,720,720,720,720,0
20231025,170300,77930243,720,720,720,720,0
20231025,170200,77930243,720,720,720,720,0
20231025,170100,77930243,720,720,720,720,0
20231025,170000,77930243,720,720,720,720,0
20231025,165900,77930243,720,720,720,720,0
20231025,165800,77930243,720,720,720,720,0
20231025,165700,77930243,720,720,720,720,0
20231025,165600,77930243,720,720,720,720,1300
20231025,165500,77930243,720,720,720,720,0
20231025,165400,77930243,720,720,720,720,0
20231025,165300,77930243,720,720,720,720,0
20231025,165200,77930243,720,720,720,720,0
20231025,165100,77930243,720,720,720,720,0
20231025,165000,77930243,720,720,720,720,0
20231025,164900,77930243,720,720,720,720,0
20231025,164800,77930243,720,720,720,720,0
20231025,164700,77930243,720,720,720,720,0
20231025,164600,77930243,720,720,720,720,0
20231025,164500,77930243,720,720,720,720,0
20231025,164400,77930243,720,720,720,720,0
20231025,164300,77930243,720,720,720,720,0
20231025,164200,77930243,720,720,720,720,0
20231025,164100,77930243,720,720,720,720,0
20231025,164000,77930243,720,720,720,720,0
20231025,163900,77930243,720,720,720,720,0
20231025,163800,77930243,720,720,720,720,0
20231025,163700,77930243,720,720,720,720,0
20231025,163600,77930243,720,720,720,720,0
20231025,163500,77930243,720,720,720,720,0
20231025,163400,77930243,720,720,720,720,0
20231025,163300,77930243,720,720,720,720,0
20231025,163200,77930243,720,720,720,720,0
20231025,163100,77930243,720,720,720,720,0
20231025,163000,77930243,720,720,720,720,0
20231025,162900,77930243,720,720,720,720,0
20231025,162800,77930243,720,720,720,720,0
20231025,162700,77930243,720,720,720,720,0
20231025,162600,77930243,720,720,720,720,1300
20231025,162500,77930243,720,720,720,720,0
20231025,162400,77930243,720,720,720,720,0
20231025,162300,77930243,720,720,720,720,0
20231025,162200,77930243,720,720,720,720,0
20231025,162100,77930243,720,720,720,720,0
20231025,162000,77930243,720,720,720,720,0
20231025,161900,77930243,720,720,720,720,0
20231025,161800,77930243,720,720,720,720,0
20231025,161700,77930243,720,720,720,720,0
20231025,161600,77930243,720,720,720,720,0
20231025,161500,77930243,720,720,720,720,0
20231025,161400,77930243,720,720,720,720,0
20231025,161300,77930243,720,720,720,720,0
20231025,161200,77930243,720,720,720,720,0
20231025,161100,77930243,720,720,720,720,0
20231025,161000,77930243,720,720,720,720,0
20231025,160900,77930243,720,720,720,720,0
20231025,160800,77930243,720,720,720,720,0
20231025,160700,77930243,720,720,720,720,0
20231025,160600,77930243,720,720,720,720,0
20231025,160500,77930243,720,720,720,720,0
20231025,160400,77930243,720,720,720,720,0
20231025,160300,77930243,720,720,720,720,0
20231025,160200,77930243,720,720,720,720,0
20231025,160100,77930243,720,720,720,720,0
20231025,160000,77930243,720,720,720,720,0
20231025,155900,77930243,720,720,720,720,0
20231025,155800,77930243,720,720,720,720,0
20231025,155700,77930243,720,720,720,720,0
20231025,155600,77930243,720,720,720,720,1300
20231025,155500,77930243,720,720,720,720,0
20231025,155400,77930243,720,720,720,720,0
20231025,155300,77930243,720,720,720,720,0
20231025,155200,77930243,720,720,720,720,0
20231025,155100,77930243,720,720,720,720,0
20231025,155000,77930243,720,720,720,720,0
20231025,154900,77930243,720,720,720,720,0
20231025,154800,77930243,720,720,720,720,0
20231025,154700,77930243,720,720,720,720,0
20231025,154600,77930243,720,720,720,720,0
20231025,154500,77930243,720,720,720,720,0
20231025,154400,77930243,720,720,720,720,0
20231025,154300,77930243,720,720,720,720,0
20231025,154200,77930243,720,720,720,720,0
20231025,154100,77930243,720,720,720,720,0
20231025,154000,77930243,720,720,720,720,0
20231025,153900,77930243,720,720,720,720,0
20231025,153800,77930243,720,720,720,720,0
20231025,153700,77930243,720,720,720,720,0
20231025,153600,77930243,720,720,720,720,0
20231025,153500,77930243,720,720,720,720,0
20231025,153400,77930243,720,720,720,720,0
20231025,153300,77930243,720,720,720,720,0
20231025,153200,77930243,720,720,720,720,0
20231025,153100,77930243,720,720,720,720,0
20231025,153000,77930243,720,720,720,720,1300
20231025,152900,76994243,723,723,723,723,0
20231025,152800,76994243,723,723,723,723,0
20231025,152700,76994243,723,723,723,723,0
20231025,152600,76994243,723,723,723,723,0
20231025,152500,76994243,723,723,723,723,0
20231025,152400,76994243,723,723,723,723,0
20231025,152300,76994243,723,723,723,723,0
20231025,152200,76994243,723,723,723,723,0
20231025,152100,76994243,723,723,723,723,0
20231025,152000,76994243,723,723,723,723,0
20231025,151900,76994243,723,723,723,723,0
20231025,151800,76994243,723,723,723,723,0
20231025,151700,76994243,723,722,723,722,1016
20231025,151600,76259694,722,722,722,722,41
20231025,151500,76230092,721,721,721,721,0
20231025,151400,76230092,721,721,721,721,0
20231025,151300,76230092,721,721,721,721,0
20231025,151200,76230092,721,721,721,721,100
20231025,151100,76157992,720,720,720,720,0
20231025,151000,76157992,720,720,720,720,0
20231025,150900,76157992,720,720,720,720,0
20231025,150800,76157992,720,720,720,720,0
20231025,150700,76157992,720,720,720,720,0
20231025,150600,76157992,720,720,720,720,6
20231025,150500,76153672,720,720,720,720,1
20231025,150400,76152952,719,719,719,719,0
20231025,150300,76152952,719,719,719,719,10
20231025,150200,76145762,720,720,720,720,0
20231025,150100,76145762,720,720,720,720,0
20231025,150000,76145762,720,720,720,720,0
20231025,145900,76145762,720,720,720,720,458
20231025,145800,75816002,720,720,720,720,0
20231025,145700,75816002,720,720,720,720,0
20231025,145600,75816002,720,720,720,720,10
20231025,145500,75808802,726,726,726,726,0
20231025,145400,75808802,726,726,726,726,0
20231025,145300,75808802,726,726,726,726,0
20231025,145200,75808802,726,724,726,724,696
20231025,145100,75304183,719,719,719,719,0
20231025,145000,75304183,719,719,719,719,0
20231025,144900,75304183,719,719,719,719,359
20231025,144800,75046062,719,720,720,719,41
20231025,144700,75016581,719,719,719,719,79
20231025,144600,74959780,726,726,726,726,0
20231025,144500,74959780,726,726,726,726,0
20231025,144400,74959780,726,726,726,726,0
20231025,144300,74959780,726,726,726,726,0
20231025,144200,74959780,726,726,726,726,0
20231025,144100,74959780,726,726,726,726,0
20231025,144000,74959780,726,726,726,726,0
20231025,143900,74959780,726,726,726,726,0
20231025,143800,74959780,726,726,726,726,100
20231025,143700,74887180,726,726,726,726,0
20231025,143600,74887180,726,726,726,726,0
20231025,143500,74887180,726,726,726,726,0
20231025,143400,74887180,726,726,726,726,0
20231025,143300,74887180,726,726,726,726,1
20231025,143200,74886454,725,725,725,725,0
20231025,143100,74886454,725,725,725,725,0
20231025,143000,74886454,725,725,725,725,113
20231025,142900,74804529,725,725,725,725,0
20231025,142800,74804529,725,725,725,725,2
20231025,142700,74803079,719,719,719,719,0
20231025,142600,74803079,719,719,719,719,0
20231025,142500,74803079,719,719,719,719,0
20231025,142400,74803079,719,719,719,719,0
20231025,142300,74803079,719,719,719,719,10
20231025,142200,74795889,719,719,719,719,0
20231025,142100,74795889,719,719,719,719,0
20231025,142000,74795889,719,719,719,719,0
20231025,141900,74795889,719,719,719,719,0
20231025,141800,74795889,719,719,719,719,0
20231025,141700,74795889,719,719,719,719,0
20231025,141600,74795889,719,719,719,719,0
20231025,141500,74795889,719,719,719,719,13
20231025,141400,74786542,729,729,729,729,0
20231025,141300,74786542,729,729,729,729,0
20231025,141200,74786542,729,723,729,723,1377
20231025,141100,73786078,726,726,726,726,0
20231025,141000,73786078,726,726,726,726,0
20231025,140900,73786078,726,726,726,726,0
20231025,140800,73786078,726,726,726,726,0
20231025,140700,73786078,726,726,726,726,0
20231025,140600,73786078,726,726,726,726,0
20231025,140500,73786078,726,726,726,726,10
20231025,140400,73778818,719,719,719,719,1000
20231025,140300,73059818,729,729,729,729,0
20231025,140200,73059818,729,729,729,729,0
20231025,140100,73059818,729,729,729,729,0
20231025,140000,73059818,729,729,729,729,100
20231025,135900,72986918,731,731,731,731,3
20231025,135800,72984725,731,731,731,731,116
20231025,135700,72899929,718,727,727,718,2000
20231025,135600,71455391,733,733,733,733,0
20231025,135500,71455391,733,733,733,733,3666
20231025,135400,68768213,733,733,733,733,0
20231025,135300,68768213,733,733,733,733,2336
20231025,135200,67055925,733,733,733,733,0
20231025,135100,67055925,733,733,733,733,0
20231025,135000,67055925,733,733,733,733,0
20231025,134900,67055925,733,729,733,729,12359
20231025,134800,58022449,727,724,727,724,9546
20231025,134700,51097169,720,720,720,720,1410
20231025,134600,50081969,717,717,717,717,0
20231025,134500,50081969,717,717,717,717,0
20231025,134400,50081969,717,717,717,717,544
20231025,134300,49691921,717,717,717,717,348
20231025,134200,49442405,719,719,719,719,336
20231025,134100,49200821,720,720,720,720,0
20231025,134000,49200821,720,720,720,720,0
20231025,133900,49200821,720,720,720,720,1
20231025,133800,49200101,719,719,719,719,0
20231025,133700,49200101,719,719,719,719,0
20231025,133600,49200101,719,719,719,719,362
20231025,133500,48939823,720,720,720,720,0
20231025,133400,48939823,720,720,720,720,4
20231025,133300,48936943,720,720,720,720,0
20231025,133200,48936943,720,720,720,720,0
20231025,133100,48936943,720,720,720,720,0
20231025,133000,48936943,720,720,720,720,0
20231025,132900,48936943,720,720,720,720,115
20231025,132800,48854143,719,719,719,719,223
20231025,132700,48693806,717,717,717,717,0
20231025,132600,48693806,717,717,717,717,338
20231025,132500,48451460,715,715,715,715,0
20231025,132400,48451460,715,715,715,715,0
20231025,132300,48451460,715,715,715,715,0
20231025,132200,48451460,715,715,715,715,0
20231025,132100,48451460,715,715,715,715,0
20231025,132000,48451460,715,715,715,715,0
20231025,131900,48451460,715,715,715,715,400
20231025,131800,48165460,717,717,717,717,100
20231025,131700,48093760,717,717,717,717,0
20231025,131600,48093760,717,717,717,717,0
20231025,131500,48093760,717,717,717,717,0
20231025,131400,48093760,717,717,717,717,1
20231025,131300,48093043,713,713,713,713,0
20231025,131200,48093043,713,716,716,713,1341
20231025,131100,47136442,717,717,717,717,1390
20231025,131000,46139812,717,717,717,717,0
20231025,130900,46139812,717,717,717,717,0
20231025,130800,46139812,717,717,717,717,0
20231025,130700,46139812,717,717,717,717,0
20231025,130600,46139812,717,717,717,717,0
20231025,130500,46139812,717,717,717,717,0
20231025,130400,46139812,717,717,717,717,0
20231025,130300,46139812,717,717,717,717,0
20231025,130200,46139812,717,717,717,717,0
20231025,130100,46139812,717,717,717,717,0
20231025,130000,46139812,717,717,717,717,0
20231025,125900,46139812,717,717,717,717,20
20231025,125800,46125472,717,717,717,717,0
20231025,125700,46125472,717,717,717,717,0
20231025,125600,46125472,717,717,717,717,1
20231025,125500,46124755,716,716,716,716,0
20231025,125400,46124755,716,716,716,716,0
20231025,125300,46124755,716,716,716,716,0
20231025,125200,46124755,716,716,716,716,15
20231025,125100,46114015,717,717,717,717,0
20231025,125000,46114015,717,717,717,717,0
20231025,124900,46114015,717,717,717,717,0
20231025,124800,46114015,717,717,717,717,0
20231025,124700,46114015,717,717,717,717,0
20231025,124600,46114015,717,717,717,717,0
20231025,124500,46114015,717,717,717,717,0
20231025,124400,46114015,717,717,717,717,0
20231025,124300,46114015,717,717,717,717,0
20231025,124200,46114015,717,717,717,717,0
20231025,124100,46114015,717,717,717,717,0
20231025,124000,46114015,717,717,717,717,1827
20231025,123900,44804056,719,719,719,719,0
20231025,123800,44804056,719,719,719,719,0
20231025,123700,44804056,719,719,719,719,0
20231025,123600,44804056,719,719,719,719,0
20231025,123500,44804056,719,719,719,719,1
20231025,123400,44803337,717,717,717,717,0
20231025,123300,44803337,717,717,717,717,0
20231025,123200,44803337,717,717,717,717,173
20231025,123100,44679296,717,717,717,717,0
20231025,123000,44679296,717,717,717,717,0
20231025,122900,44679296,717,717,717,717,0
20231025,122800,44679296,717,717,717,717,0
20231025,122700,44679296,717,717,717,717,1
20231025,122600,44678579,716,716,716,716,1
20231025,122500,44677863,716,716,716,716,150
20231025,122400,44570463,717,717,717,717,1626
20231025,122300,43404621,719,719,719,719,0
20231025,122200,43404621,719,719,719,719,0
20231025,122100,43404621,719,719,719,719,0
20231025,122000,43404621,719,719,719,719,0
20231025,121900,43404621,719,719,719,719,0
20231025,121800,43404621,719,719,719,719,0
20231025,121700,43404621,719,719,719,719,0
20231025,121600,43404621,719,719,719,719,100
20231025,121500,43332721,720,720,720,720,0
20231025,121400,43332721,720,720,720,720,0
20231025,121300,43332721,720,720,720,720,0
20231025,121200,43332721,720,720,720,720,28
20231025,121100,43312561,720,720,720,720,0
20231025,121000,43312561,720,720,720,720,0
20231025,120900,43312561,720,720,720,720,0
20231025,120800,43312561,720,720,720,720,0
20231025,120700,43312561,720,720,720,720,30
20231025,120600,43290961,720,720,720,720,0
20231025,120500,43290961,720,720,720,720,0
20231025,120400,43290961,720,720,720,720,0
20231025,120300,43290961,720,720,720,720,0
20231025,120200,43290961,720,720,720,720,10
20231025,120100,43283761,720,720,720,720,0
20231025,120000,43283761,720,720,720,720,0
20231025,115900,43283761,720,720,720,720,0
20231025,115800,43283761,720,720,720,720,0
20231025,115700,43283761,720,720,720,720,0
20231025,115600,43283761,720,720,720,720,629
20231025,115500,42830881,724,724,724,724,0
20231025,115400,42830881,724,724,724,724,0
20231025,115300,42830881,724,724,724,724,0
20231025,115200,42830881,724,724,724,724,0
20231025,115100,42830881,724,724,724,724,0
20231025,115000,42830881,724,724,724,724,0
20231025,114900,42830881,724,724,724,724,0
20231025,114800,42830881,724,724,724,724,0
20231025,114700,42830881,724,724,724,724,0
20231025,114600,42830881,724,724,724,724,0
20231025,114500,42830881,724,724,724,724,0
20231025,114400,42830881,724,724,724,724,0
20231025,114300,42830881,724,724,724,724,0
20231025,114200,42830881,724,724,724,724,0
20231025,114100,42830881,724,724,724,724,0
20231025,114000,42830881,724,724,724,724,4
20231025,113900,42827985,724,724,724,724,10
20231025,113800,42820745,725,725,725,725,0
20231025,113700,42820745,725,720,725,716,142
20231025,113600,42719042,720,720,720,720,0
20231025,113500,42719042,720,720,720,720,0
20231025,113400,42719042,720,721,721,720,411
20231025,113300,42422992,725,725,725,725,0
20231025,113200,42422992,725,725,725,725,0
20231025,113100,42422992,725,725,725,725,0
20231025,113000,42422992,725,725,725,725,1
20231025,112900,42422267,725,725,725,725,0
20231025,112800,42422267,725,725,725,725,0
20231025,112700,42422267,725,725,725,725,0
20231025,112600,42422267,725,725,725,725,0
20231025,112500,42422267,725,725,725,725,0
20231025,112400,42422267,725,725,725,725,0
20231025,112300,42422267,725,725,725,725,0
20231025,112200,42422267,725,725,725,725,0
20231025,112100,42422267,725,725,725,725,0
20231025,112000,42422267,725,725,725,725,0
20231025,111900,42422267,725,725,725,725,0
20231025,111800,42422267,725,725,725,725,0
20231025,111700,42422267,725,725,725,725,0
20231025,111600,42422267,725,725,725,725,0
20231025,111500,42422267,725,725,725,725,0
20231025,111400,42422267,725,725,725,725,0
20231025,111300,42422267,725,725,725,725,0
20231025,111200,42422267,725,725,725,725,120
20231025,111100,42335267,725,725,725,725,3
20231025,111000,42333092,725,725,725,725,0
20231025,110900,42333092,725,725,725,725,0
20231025,110800,42333092,725,725,725,725,0
20231025,110700,42333092,725,725,725,725,10
20231025,110600,42325842,725,725,725,725,0
20231025,110500,42325842,725,725,725,725,0
20231025,110400,42325842,725,725,725,725,0
20231025,110300,42325842,725,725,725,725,0
20231025,110200,42325842,725,725,725,725,0
20231025,110100,42325842,725,725,725,725,0
20231025,110000,42325842,725,725,725,725,0
20231025,105900,42325842,725,725,725,725,0
20231025,105800,42325842,725,725,725,725,0
20231025,105700,42325842,725,725,725,725,0
20231025,105600,42325842,725,725,725,725,0
20231025,105500,42325842,725,725,725,725,0
20231025,105400,42325842,725,725,725,725,270
20231025,105300,42130092,726,726,726,726,0
20231025,105200,42130092,726,726,726,726,0
20231025,105100,42130092,726,726,726,726,0
20231025,105000,42130092,726,726,726,726,0
20231025,104900,42130092,726,726,726,726,100
20231025,104800,42057492,726,726,726,724,6
20231025,104700,42053144,724,724,724,724,0
20231025,104600,42053144,724,724,724,724,0
20231025,104500,42053144,724,724,724,724,0
20231025,104400,42053144,724,724,724,724,18
20231025,104300,42040112,726,725,726,725,1600
20231025,104200,40878514,726,726,726,726,0
20231025,104100,40878514,726,724,726,724,81
20231025,104000,40819868,726,726,726,726,0
20231025,103900,40819868,726,726,726,726,0
20231025,103800,40819868,726,726,726,726,0
20231025,103700,40819868,726,725,726,725,170
20231025,103600,40696488,727,727,727,727,0
20231025,103500,40696488,727,727,727,727,0
20231025,103400,40696488,727,727,727,727,0
20231025,103300,40696488,727,727,727,727,1
20231025,103200,40695761,719,719,719,719,1
20231025,103100,40695042,716,723,723,716,8644
20231025,103000,34496222,723,724,724,723,233
20231025,102900,34327563,724,726,726,724,1213
20231025,102800,33449091,735,735,735,735,0
20231025,102700,33449091,735,727,735,726,63
20231025,102600,33403324,727,728,728,727,970
20231025,102500,32697438,736,736,736,729,5465
20231025,102400,28708388,731,730,736,730,1013
20231025,102300,27968798,730,730,730,730,29
20231025,102200,27947628,730,737,737,730,1234
20231025,102100,27046031,733,733,733,733,1
20231025,102000,27045298,737,729,737,729,499
20231025,101900,26680456,729,728,729,728,563
20231025,101800,26270559,725,725,725,725,733
20231025,101700,25739134,725,725,725,725,1000
20231025,101600,25014134,725,725,725,725,0
20231025,101500,25014134,725,725,725,725,0
20231025,101400,25014134,725,725,725,725,30
20231025,101300,24992384,725,725,725,725,100
20231025,101200,24919884,725,725,725,725,0
20231025,101100,24919884,725,723,725,723,501
20231025,101000,24557659,723,723,725,723,151
20231025,100900,24448290,723,720,723,720,2246
20231025,100800,22831067,719,718,719,718,1030
20231025,100700,22091507,717,717,717,717,2311
20231025,100600,20434520,717,717,717,717,0
20231025,100500,20434520,717,717,717,717,0
20231025,100400,20434520,717,717,717,717,0
20231025,100300,20434520,717,717,717,717,0
20231025,100200,20434520,717,717,717,717,1
20231025,100100,20433803,715,715,715,715,0
20231025,100000,20433803,715,715,715,715,10
20231025,095900,20426653,715,715,715,715,0
20231025,095800,20426653,715,715,715,715,0
20231025,095700,20426653,715,715,715,715,50
20231025,095600,20390903,714,714,714,714,39
20231025,095500,20363057,714,714,714,714,11
20231025,095400,20355203,711,711,711,711,0
20231025,095300,20355203,711,714,714,711,303
20231025,095200,20139587,715,715,715,715,197
20231025,095100,19998732,715,715,715,715,893
20231025,095000,19360237,715,716,716,715,7
20231025,094900,19355231,716,716,716,716,1125
20231025,094800,18549731,718,718,718,718,0
20231025,094700,18549731,718,718,718,718,1
20231025,094600,18549013,718,718,718,718,0
20231025,094500,18549013,718,718,718,718,1
20231025,094400,18548295,718,718,718,718,0
20231025,094300,18548295,718,718,718,718,0
20231025,094200,18548295,718,718,718,718,71
20231025,094100,18497317,718,718,718,718,0
20231025,094000,18497317,718,718,718,718,18
20231025,093900,18484393,718,718,718,718,0
20231025,093800,18484393,718,718,718,718,323
20231025,093700,18252479,718,718,718,718,100
20231025,093600,18180679,718,718,718,718,201
20231025,093500,18036361,718,716,718,716,1482
20231025,093400,16975247,718,718,718,718,1
20231025,093300,16974529,713,713,713,713,3088
20231025,093200,14772785,713,713,713,713,1410
20231025,093100,13767455,713,713,713,713,5
20231025,093000,13763890,709,710,710,709,500
20231025,092900,13409350,709,710,710,709,144
20231025,092800,13307181,711,713,713,711,956
20231025,092700,12627265,713,713,713,713,0
20231025,092600,12627265,713,713,713,713,295
20231025,092500,12416930,713,713,713,713,0
20231025,092400,12416930,713,713,713,713,0
20231025,092300,12416930,713,713,713,713,46
20231025,092200,12384132,713,713,713,713,0
20231025,092100,12384132,713,713,713,713,0
20231025,092000,12384132,713,713,713,713,0
20231025,091900,12384132,713,713,713,713,0
20231025,091800,12384132,713,713,713,713,0
20231025,091700,12384132,713,713,713,713,0
20231025,091600,12384132,713,713,713,713,0
20231025,091500,12384132,713,713,713,713,0
20231025,091400,12384132,713,713,713,713,4
20231025,091300,12381280,708,711,711,708,7000
20231025,091200,7422146,713,713,713,713,0
20231025,091100,7422146,713,713,713,713,275
20231025,091000,7226071,719,717,719,717,175
20231025,090900,7100590,713,713,713,713,560
20231025,090800,6701310,709,708,709,708,49
20231025,090700,6666604,708,713,713,708,7690
20231025,090600,1217110,720,720,720,720,0
20231025,090500,1217110,720,720,720,720,1
20231025,090400,1216390,721,721,721,721,0
20231025,090300,1216390,721,721,721,721,15
20231025,090200,1205575,721,721,721,721,1
20231025,090100,1204854,712,712,712,712,1412
20231025,090000,199510,710,710,710,710,281