stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,190000,23423116,707,707,707,707,555
20231030,185900,23423116,707,707,707,707,0
20231030,185800,23423116,707,707,707,707,0
20231030,185700,23423116,707,707,707,707,0
20231030,185600,23423116,707,707,707,707,0
20231030,185500,23423116,707,707,707,707,0
20231030,185400,23423116,707,707,707,707,0
20231030,185300,23423116,707,707,707,707,0
20231030,185200,23423116,707,707,707,707,0
20231030,185100,23423116,707,707,707,707,0
20231030,185000,23423116,707,707,707,707,0
20231030,184900,23423116,707,707,707,707,0
20231030,184800,23423116,707,707,707,707,0
20231030,184700,23423116,707,707,707,707,0
20231030,184600,23423116,707,707,707,707,0
20231030,184500,23423116,707,707,707,707,0
20231030,184400,23423116,707,707,707,707,0
20231030,184300,23423116,707,707,707,707,0
20231030,184200,23423116,707,707,707,707,0
20231030,184100,23423116,707,707,707,707,0
20231030,184000,23423116,707,707,707,707,0
20231030,183900,23423116,707,707,707,707,0
20231030,183800,23423116,707,707,707,707,0
20231030,183700,23423116,707,707,707,707,0
20231030,183600,23423116,707,707,707,707,0
20231030,183500,23423116,707,707,707,707,0
20231030,183400,23423116,707,707,707,707,0
20231030,183300,23423116,707,707,707,707,0
20231030,183200,23423116,707,707,707,707,0
20231030,183100,23423116,707,707,707,707,0
20231030,183000,23423116,707,707,707,707,555
20231030,182900,23423116,707,707,707,707,0
20231030,182800,23423116,707,707,707,707,0
20231030,182700,23423116,707,707,707,707,0
20231030,182600,23423116,707,707,707,707,0
20231030,182500,23423116,707,707,707,707,0
20231030,182400,23423116,707,707,707,707,0
20231030,182300,23423116,707,707,707,707,0
20231030,182200,23423116,707,707,707,707,0
20231030,182100,23423116,707,707,707,707,0
20231030,182000,23423116,707,707,707,707,0
20231030,181900,23423116,707,707,707,707,0
20231030,181800,23423116,707,707,707,707,0
20231030,181700,23423116,707,707,707,707,0
20231030,181600,23423116,707,707,707,707,0
20231030,181500,23423116,707,707,707,707,0
20231030,181400,23423116,707,707,707,707,0
20231030,181300,23423116,707,707,707,707,0
20231030,181200,23423116,707,707,707,707,0
20231030,181100,23423116,707,707,707,707,0
20231030,181000,23423116,707,707,707,707,0
20231030,180900,23423116,707,707,707,707,0
20231030,180800,23423116,707,707,707,707,0
20231030,180700,23423116,707,707,707,707,0
20231030,180600,23423116,707,707,707,707,0
20231030,180500,23423116,707,707,707,707,0
20231030,180400,23423116,707,707,707,707,0
20231030,180300,23423116,707,707,707,707,0
20231030,180200,23423116,707,707,707,707,0
20231030,180100,23423116,707,707,707,707,0
20231030,180000,23423116,707,707,707,707,555
20231030,175900,23423116,707,707,707,707,0
20231030,175800,23423116,707,707,707,707,0
20231030,175700,23423116,707,707,707,707,0
20231030,175600,23423116,707,707,707,707,0
20231030,175500,23423116,707,707,707,707,0
20231030,175400,23423116,707,707,707,707,0
20231030,175300,23423116,707,707,707,707,0
20231030,175200,23423116,707,707,707,707,0
20231030,175100,23423116,707,707,707,707,0
20231030,175000,23423116,707,707,707,707,0
20231030,174900,23423116,707,707,707,707,0
20231030,174800,23423116,707,707,707,707,0
20231030,174700,23423116,707,707,707,707,0
20231030,174600,23423116,707,707,707,707,0
20231030,174500,23423116,707,707,707,707,0
20231030,174400,23423116,707,707,707,707,0
20231030,174300,23423116,707,707,707,707,0
20231030,174200,23423116,707,707,707,707,0
20231030,174100,23423116,707,707,707,707,0
20231030,174000,23423116,707,707,707,707,0
20231030,173900,23423116,707,707,707,707,0
20231030,173800,23423116,707,707,707,707,0
20231030,173700,23423116,707,707,707,707,0
20231030,173600,23423116,707,707,707,707,0
20231030,173500,23423116,707,707,707,707,0
20231030,173400,23423116,707,707,707,707,0
20231030,173300,23423116,707,707,707,707,0
20231030,173200,23423116,707,707,707,707,0
20231030,173100,23423116,707,707,707,707,0
20231030,173000,23423116,707,707,707,707,555
20231030,172900,23423116,707,707,707,707,0
20231030,172800,23423116,707,707,707,707,0
20231030,172700,23423116,707,707,707,707,0
20231030,172600,23423116,707,707,707,707,0
20231030,172500,23423116,707,707,707,707,0
20231030,172400,23423116,707,707,707,707,0
20231030,172300,23423116,707,707,707,707,0
20231030,172200,23423116,707,707,707,707,0
20231030,172100,23423116,707,707,707,707,0
20231030,172000,23423116,707,707,707,707,0
20231030,171900,23423116,707,707,707,707,0
20231030,171800,23423116,707,707,707,707,0
20231030,171700,23423116,707,707,707,707,0
20231030,171600,23423116,707,707,707,707,0
20231030,171500,23423116,707,707,707,707,0
20231030,171400,23423116,707,707,707,707,0
20231030,171300,23423116,707,707,707,707,0
20231030,171200,23423116,707,707,707,707,0
20231030,171100,23423116,707,707,707,707,0
20231030,171000,23423116,707,707,707,707,0
20231030,170900,23423116,707,707,707,707,0
20231030,170800,23423116,707,707,707,707,0
20231030,170700,23423116,707,707,707,707,0
20231030,170600,23423116,707,707,707,707,0
20231030,170500,23423116,707,707,707,707,0
20231030,170400,23423116,707,707,707,707,0
20231030,170300,23423116,707,707,707,707,0
20231030,170200,23423116,707,707,707,707,0
20231030,170100,23423116,707,707,707,707,0
20231030,170000,23423116,707,707,707,707,555
20231030,165900,23423116,707,707,707,707,0
20231030,165800,23423116,707,707,707,707,0
20231030,165700,23423116,707,707,707,707,0
20231030,165600,23423116,707,707,707,707,0
20231030,165500,23423116,707,707,707,707,0
20231030,165400,23423116,707,707,707,707,0
20231030,165300,23423116,707,707,707,707,0
20231030,165200,23423116,707,707,707,707,0
20231030,165100,23423116,707,707,707,707,0
20231030,165000,23423116,707,707,707,707,0
20231030,164900,23423116,707,707,707,707,0
20231030,164800,23423116,707,707,707,707,0
20231030,164700,23423116,707,707,707,707,0
20231030,164600,23423116,707,707,707,707,0
20231030,164500,23423116,707,707,707,707,0
20231030,164400,23423116,707,707,707,707,0
20231030,164300,23423116,707,707,707,707,0
20231030,164200,23423116,707,707,707,707,0
20231030,164100,23423116,707,707,707,707,0
20231030,164000,23423116,707,707,707,707,0
20231030,163900,23423116,707,707,707,707,0
20231030,163800,23423116,707,707,707,707,0
20231030,163700,23423116,707,707,707,707,0
20231030,163600,23423116,707,707,707,707,0
20231030,163500,23423116,707,707,707,707,0
20231030,163400,23423116,707,707,707,707,0
20231030,163300,23423116,707,707,707,707,0
20231030,163200,23423116,707,707,707,707,0
20231030,163100,23423116,707,707,707,707,0
20231030,163000,23423116,707,707,707,707,555
20231030,162900,23423116,707,707,707,707,0
20231030,162800,23423116,707,707,707,707,0
20231030,162700,23423116,707,707,707,707,0
20231030,162600,23423116,707,707,707,707,0
20231030,162500,23423116,707,707,707,707,0
20231030,162400,23423116,707,707,707,707,0
20231030,162300,23423116,707,707,707,707,0
20231030,162200,23423116,707,707,707,707,0
20231030,162100,23423116,707,707,707,707,0
20231030,162000,23423116,707,707,707,707,0
20231030,161900,23423116,707,707,707,707,0
20231030,161800,23423116,707,707,707,707,0
20231030,161700,23423116,707,707,707,707,0
20231030,161600,23423116,707,707,707,707,0
20231030,161500,23423116,707,707,707,707,0
20231030,161400,23423116,707,707,707,707,0
20231030,161300,23423116,707,707,707,707,0
20231030,161200,23423116,707,707,707,707,0
20231030,161100,23423116,707,707,707,707,0
20231030,161000,23423116,707,707,707,707,0
20231030,160900,23423116,707,707,707,707,0
20231030,160800,23423116,707,707,707,707,0
20231030,160700,23423116,707,707,707,707,0
20231030,160600,23423116,707,707,707,707,0
20231030,160500,23423116,707,707,707,707,0
20231030,160400,23423116,707,707,707,707,0
20231030,160300,23423116,707,707,707,707,0
20231030,160200,23423116,707,707,707,707,0
20231030,160100,23423116,707,707,707,707,0
20231030,160000,23423116,707,707,707,707,555
20231030,155900,23423116,707,707,707,707,0
20231030,155800,23423116,707,707,707,707,0
20231030,155700,23423116,707,707,707,707,0
20231030,155600,23423116,707,707,707,707,0
20231030,155500,23423116,707,707,707,707,0
20231030,155400,23423116,707,707,707,707,0
20231030,155300,23423116,707,707,707,707,0
20231030,155200,23423116,707,707,707,707,0
20231030,155100,23423116,707,707,707,707,0
20231030,155000,23423116,707,707,707,707,0
20231030,154900,23423116,707,707,707,707,0
20231030,154800,23423116,707,707,707,707,0
20231030,154700,23423116,707,707,707,707,0
20231030,154600,23423116,707,707,707,707,0
20231030,154500,23423116,707,707,707,707,0
20231030,154400,23423116,707,707,707,707,0
20231030,154300,23423116,707,707,707,707,0
20231030,154200,23423116,707,707,707,707,0
20231030,154100,23423116,707,707,707,707,0
20231030,154000,23423116,707,707,707,707,0
20231030,153900,23423116,707,707,707,707,0
20231030,153800,23423116,707,707,707,707,0
20231030,153700,23423116,707,707,707,707,0
20231030,153600,23423116,707,707,707,707,0
20231030,153500,23423116,707,707,707,707,0
20231030,153400,23423116,707,707,707,707,0
20231030,153300,23423116,707,707,707,707,0
20231030,153200,23423116,707,707,707,707,0
20231030,153100,23423116,707,707,707,707,0
20231030,153000,23423116,707,707,707,707,1110
20231030,152900,23030731,708,708,708,708,0
20231030,152800,23030731,708,708,708,708,0
20231030,152700,23030731,708,708,708,708,0
20231030,152600,23030731,708,708,708,708,0
20231030,152500,23030731,708,708,708,708,0
20231030,152400,23030731,708,708,708,708,0
20231030,152300,23030731,708,708,708,708,0
20231030,152200,23030731,708,708,708,708,0
20231030,152100,23030731,708,708,708,708,0
20231030,152000,23030731,708,708,708,708,0
20231030,151900,23030731,708,708,708,708,200
20231030,151800,22889131,708,709,709,708,1000
20231030,151700,22181031,708,708,708,708,0
20231030,151600,22181031,708,708,708,708,0
20231030,151500,22181031,708,708,708,708,0
20231030,151400,22181031,708,708,708,708,19
20231030,151300,22167579,708,708,708,708,0
20231030,151200,22167579,708,708,708,708,2500
20231030,151100,20397579,708,710,710,708,2500
20231030,151000,18627124,713,713,713,713,0
20231030,150900,18627124,713,713,713,713,0
20231030,150800,18627124,713,713,713,713,0
20231030,150700,18627124,713,713,713,713,0
20231030,150600,18627124,713,713,713,713,0
20231030,150500,18627124,713,713,713,713,0
20231030,150400,18627124,713,712,713,712,200
20231030,150300,18484624,707,707,707,707,0
20231030,150200,18484624,707,711,711,707,500
20231030,150100,18130836,713,713,713,713,0
20231030,150000,18130836,713,713,713,713,0
20231030,145900,18130836,713,713,713,713,0
20231030,145800,18130836,713,713,713,713,20
20231030,145700,18116576,711,711,711,711,23
20231030,145600,18100223,712,710,712,710,606
20231030,145500,17669352,711,711,711,711,30
20231030,145400,17648022,707,707,707,707,0
20231030,145300,17648022,707,707,707,707,0
20231030,145200,17648022,707,707,707,707,128
20231030,145100,17557526,707,707,707,707,0
20231030,145000,17557526,707,707,707,707,0
20231030,144900,17557526,707,708,708,707,1000
20231030,144800,16850515,708,708,708,708,374
20231030,144700,16585723,712,712,712,712,126
20231030,144600,16496011,712,712,712,712,0
20231030,144500,16496011,712,712,712,712,0
20231030,144400,16496011,712,712,712,712,0
20231030,144300,16496011,712,712,712,712,0
20231030,144200,16496011,712,712,712,712,0
20231030,144100,16496011,712,712,712,712,0
20231030,144000,16496011,712,712,712,712,0
20231030,143900,16496011,712,712,712,712,0
20231030,143800,16496011,712,712,712,712,5
20231030,143700,16492451,712,712,712,712,0
20231030,143600,16492451,712,712,712,712,0
20231030,143500,16492451,712,712,712,712,0
20231030,143400,16492451,712,712,712,712,0
20231030,143300,16492451,712,712,712,712,0
20231030,143200,16492451,712,712,712,712,0
20231030,143100,16492451,712,712,712,712,0
20231030,143000,16492451,712,712,712,712,0
20231030,142900,16492451,712,712,712,712,0
20231030,142800,16492451,712,712,712,712,86
20231030,142700,16431219,708,708,708,708,0
20231030,142600,16431219,708,708,708,708,0
20231030,142500,16431219,708,708,708,708,0
20231030,142400,16431219,708,708,708,708,0
20231030,142300,16431219,708,708,708,708,0
20231030,142200,16431219,708,710,710,708,2000
20231030,142100,15012943,714,714,714,714,0
20231030,142000,15012943,714,714,714,714,0
20231030,141900,15012943,714,714,714,714,0
20231030,141800,15012943,714,714,714,714,0
20231030,141700,15012943,714,714,714,714,0
20231030,141600,15012943,714,714,714,714,0
20231030,141500,15012943,714,714,714,714,0
20231030,141400,15012943,714,714,714,714,0
20231030,141300,15012943,714,714,714,714,0
20231030,141200,15012943,714,714,714,714,0
20231030,141100,15012943,714,714,714,714,0
20231030,141000,15012943,714,714,714,714,0
20231030,140900,15012943,714,714,714,714,0
20231030,140800,15012943,714,714,714,714,0
20231030,140700,15012943,714,714,714,714,0
20231030,140600,15012943,714,714,714,714,4
20231030,140500,15010087,714,714,714,714,0
20231030,140400,15010087,714,713,714,713,70
20231030,140300,14960108,714,714,714,714,0
20231030,140200,14960108,714,714,714,714,0
20231030,140100,14960108,714,714,714,714,0
20231030,140000,14960108,714,714,714,714,0
20231030,135900,14960108,714,714,714,714,0
20231030,135800,14960108,714,714,714,714,116
20231030,135700,14877284,714,714,714,714,0
20231030,135600,14877284,714,714,714,714,0
20231030,135500,14877284,714,714,714,714,2
20231030,135400,14875856,709,709,709,709,0
20231030,135300,14875856,709,709,709,709,0
20231030,135200,14875856,709,709,709,709,0
20231030,135100,14875856,709,709,709,709,0
20231030,135000,14875856,709,709,709,709,0
20231030,134900,14875856,709,709,709,709,0
20231030,134800,14875856,709,709,709,709,0
20231030,134700,14875856,709,709,709,709,0
20231030,134600,14875856,709,709,709,709,0
20231030,134500,14875856,709,709,709,709,0
20231030,134400,14875856,709,709,709,709,13
20231030,134300,14866639,709,709,709,709,0
20231030,134200,14866639,709,709,709,709,0
20231030,134100,14866639,709,709,709,709,0
20231030,134000,14866639,709,709,709,709,0
20231030,133900,14866639,709,709,709,709,0
20231030,133800,14866639,709,709,709,709,0
20231030,133700,14866639,709,709,709,709,0
20231030,133600,14866639,709,709,709,709,0
20231030,133500,14866639,709,709,709,709,0
20231030,133400,14866639,709,709,709,709,0
20231030,133300,14866639,709,709,709,709,34
20231030,133200,14842533,709,709,709,709,0
20231030,133100,14842533,709,709,709,709,1
20231030,133000,14841824,714,714,714,714,0
20231030,132900,14841824,714,714,714,714,117
20231030,132800,14758286,707,707,707,707,0
20231030,132700,14758286,707,707,707,707,0
20231030,132600,14758286,707,709,709,707,4424
20231030,132500,11629098,709,709,709,709,0
20231030,132400,11629098,709,709,709,709,0
20231030,132300,11629098,709,709,709,709,0
20231030,132200,11629098,709,709,709,709,0
20231030,132100,11629098,709,709,709,709,0
20231030,132000,11629098,709,709,709,709,0
20231030,131900,11629098,709,709,709,709,0
20231030,131800,11629098,709,709,709,709,0
20231030,131700,11629098,709,709,709,709,0
20231030,131600,11629098,709,709,709,709,0
20231030,131500,11629098,709,709,709,709,0
20231030,131400,11629098,709,709,709,709,0
20231030,131300,11629098,709,709,709,709,0
20231030,131200,11629098,709,709,709,709,0
20231030,131100,11629098,709,709,709,709,0
20231030,131000,11629098,709,709,709,709,0
20231030,130900,11629098,709,709,709,709,0
20231030,130800,11629098,709,709,709,709,0
20231030,130700,11629098,709,709,709,709,100
20231030,130600,11558198,710,710,710,710,0
20231030,130500,11558198,710,710,710,710,0
20231030,130400,11558198,710,710,710,710,0
20231030,130300,11558198,710,710,710,710,0
20231030,130200,11558198,710,710,710,710,0
20231030,130100,11558198,710,710,710,710,364
20231030,130000,11299758,709,709,709,709,0
20231030,125900,11299758,709,709,709,709,0
20231030,125800,11299758,709,709,709,709,0
20231030,125700,11299758,709,709,709,709,0
20231030,125600,11299758,709,709,709,709,100
20231030,125500,11228858,709,709,709,709,100
20231030,125400,11157958,709,709,709,709,0
20231030,125300,11157958,709,709,709,709,0
20231030,125200,11157958,709,709,709,709,0
20231030,125100,11157958,709,709,709,709,0
20231030,125000,11157958,709,709,709,709,0
20231030,124900,11157958,709,709,709,709,0
20231030,124800,11157958,709,709,709,709,0
20231030,124700,11157958,709,709,709,709,0
20231030,124600,11157958,709,709,709,709,0
20231030,124500,11157958,709,709,709,709,0
20231030,124400,11157958,709,709,709,709,0
20231030,124300,11157958,709,709,709,709,2
20231030,124200,11156540,709,709,709,709,0
20231030,124100,11156540,709,709,709,709,0
20231030,124000,11156540,709,709,709,709,0
20231030,123900,11156540,709,709,709,709,0
20231030,123800,11156540,709,709,709,709,1
20231030,123700,11155831,708,708,708,708,0
20231030,123600,11155831,708,708,708,708,0
20231030,123500,11155831,708,709,709,708,500
20231030,123400,10801809,709,709,709,709,0
20231030,123300,10801809,709,709,709,709,0
20231030,123200,10801809,709,709,709,709,0
20231030,123100,10801809,709,709,709,709,0
20231030,123000,10801809,709,709,709,709,0
20231030,122900,10801809,709,709,709,709,96
20231030,122800,10733745,709,709,709,709,0
20231030,122700,10733745,709,709,709,709,0
20231030,122600,10733745,709,709,709,709,0
20231030,122500,10733745,709,709,709,709,0
20231030,122400,10733745,709,709,709,709,0
20231030,122300,10733745,709,709,709,709,787
20231030,122200,10175762,709,709,709,709,0
20231030,122100,10175762,709,709,709,709,0
20231030,122000,10175762,709,709,709,709,0
20231030,121900,10175762,709,709,709,709,0
20231030,121800,10175762,709,709,709,709,352
20231030,121700,9926194,710,710,710,710,15
20231030,121600,9915544,710,711,711,710,339
20231030,121500,9674852,710,710,710,710,64
20231030,121400,9629412,710,710,710,710,0
20231030,121300,9629412,710,710,710,710,0
20231030,121200,9629412,710,710,710,710,0
20231030,121100,9629412,710,710,710,710,0
20231030,121000,9629412,710,710,710,710,0
20231030,120900,9629412,710,710,710,710,25
20231030,120800,9611662,710,710,710,710,0
20231030,120700,9611662,710,710,710,710,0
20231030,120600,9611662,710,710,710,710,42
20231030,120500,9581842,710,710,710,710,0
20231030,120400,9581842,710,710,710,710,0
20231030,120300,9581842,710,710,710,710,0
20231030,120200,9581842,710,710,710,710,0
20231030,120100,9581842,710,710,710,710,0
20231030,120000,9581842,710,710,710,710,0
20231030,115900,9581842,710,710,710,710,0
20231030,115800,9581842,710,710,710,710,0
20231030,115700,9581842,710,710,710,710,0
20231030,115600,9581842,710,710,710,710,0
20231030,115500,9581842,710,710,710,710,0
20231030,115400,9581842,710,710,710,710,500
20231030,115300,9226842,711,711,711,711,0
20231030,115200,9226842,711,711,711,711,0
20231030,115100,9226842,711,711,711,711,0
20231030,115000,9226842,711,711,711,711,0
20231030,114900,9226842,711,711,711,711,0
20231030,114800,9226842,711,712,712,711,1550
20231030,114700,8124745,712,712,712,712,0
20231030,114600,8124745,712,712,712,712,0
20231030,114500,8124745,712,712,712,712,0
20231030,114400,8124745,712,712,712,712,0
20231030,114300,8124745,712,712,712,712,97
20231030,114200,8055681,716,716,716,716,0
20231030,114100,8055681,716,716,716,716,0
20231030,114000,8055681,716,716,716,716,0
20231030,113900,8055681,716,716,716,716,0
20231030,113800,8055681,716,716,716,716,0
20231030,113700,8055681,716,716,716,716,0
20231030,113600,8055681,716,716,716,716,0
20231030,113500,8055681,716,716,716,716,0
20231030,113400,8055681,716,716,716,716,0
20231030,113300,8055681,716,716,716,716,0
20231030,113200,8055681,716,716,716,716,0
20231030,113100,8055681,716,716,716,716,0
20231030,113000,8055681,716,716,716,716,0
20231030,112900,8055681,716,716,716,716,0
20231030,112800,8055681,716,716,716,716,0
20231030,112700,8055681,716,716,716,716,0
20231030,112600,8055681,716,716,716,716,0
20231030,112500,8055681,716,716,716,716,0
20231030,112400,8055681,716,716,716,716,0
20231030,112300,8055681,716,716,716,716,0
20231030,112200,8055681,716,716,716,716,0
20231030,112100,8055681,716,716,716,716,0
20231030,112000,8055681,716,716,716,716,0
20231030,111900,8055681,716,716,716,716,0
20231030,111800,8055681,716,716,716,716,5
20231030,111700,8052101,716,716,716,716,0
20231030,111600,8052101,716,716,716,716,0
20231030,111500,8052101,716,716,716,716,0
20231030,111400,8052101,716,716,716,716,0
20231030,111300,8052101,716,716,716,716,0
20231030,111200,8052101,716,716,716,716,0
20231030,111100,8052101,716,716,716,716,0
20231030,111000,8052101,716,716,716,716,0
20231030,110900,8052101,716,716,716,716,0
20231030,110800,8052101,716,716,716,716,0
20231030,110700,8052101,716,716,716,716,0
20231030,110600,8052101,716,716,716,716,0
20231030,110500,8052101,716,716,716,716,0
20231030,110400,8052101,716,716,716,716,0
20231030,110300,8052101,716,716,716,716,0
20231030,110200,8052101,716,716,716,716,0
20231030,110100,8052101,716,716,716,716,0
20231030,110000,8052101,716,716,716,716,0
20231030,105900,8052101,716,716,716,716,0
20231030,105800,8052101,716,716,716,716,0
20231030,105700,8052101,716,716,716,716,0
20231030,105600,8052101,716,716,716,716,0
20231030,105500,8052101,716,716,716,716,0
20231030,105400,8052101,716,716,716,716,0
20231030,105300,8052101,716,716,716,716,0
20231030,105200,8052101,716,716,716,716,0
20231030,105100,8052101,716,716,716,716,0
20231030,105000,8052101,716,716,716,716,0
20231030,104900,8052101,716,716,716,716,0
20231030,104800,8052101,716,716,716,716,0
20231030,104700,8052101,716,716,716,716,0
20231030,104600,8052101,716,716,716,716,0
20231030,104500,8052101,716,716,716,716,27
20231030,104400,8032769,716,716,716,716,73
20231030,104300,7980501,712,712,712,712,3
20231030,104200,7978365,712,712,712,712,0
20231030,104100,7978365,712,712,712,712,112
20231030,104000,7898621,711,711,711,711,1
20231030,103900,7897910,712,712,712,712,0
20231030,103800,7897910,712,712,712,712,5
20231030,103700,7894350,709,709,709,709,0
20231030,103600,7894350,709,709,709,709,0
20231030,103500,7894350,709,709,709,709,0
20231030,103400,7894350,709,709,709,709,2
20231030,103300,7892932,709,709,709,709,0
20231030,103200,7892932,709,709,709,709,0
20231030,103100,7892932,709,709,709,709,0
20231030,103000,7892932,709,709,709,709,0
20231030,102900,7892932,709,709,709,709,0
20231030,102800,7892932,709,709,709,709,0
20231030,102700,7892932,709,709,709,709,0
20231030,102600,7892932,709,709,709,709,0
20231030,102500,7892932,709,709,709,709,0
20231030,102400,7892932,709,709,709,709,0
20231030,102300,7892932,709,709,709,709,0
20231030,102200,7892932,709,710,710,709,1200
20231030,102100,7041780,712,712,712,712,955
20231030,102000,6361820,712,712,712,712,0
20231030,101900,6361820,712,712,712,712,0
20231030,101800,6361820,712,712,712,712,0
20231030,101700,6361820,712,712,712,712,0
20231030,101600,6361820,712,712,712,712,0
20231030,101500,6361820,712,712,712,712,0
20231030,101400,6361820,712,712,712,712,0
20231030,101300,6361820,712,712,712,712,0
20231030,101200,6361820,712,712,712,712,1
20231030,101100,6361108,709,709,709,709,0
20231030,101000,6361108,709,709,709,709,0
20231030,100900,6361108,709,709,709,709,3
20231030,100800,6358981,709,709,709,709,468
20231030,100700,6027169,706,706,706,706,0
20231030,100600,6027169,706,706,706,706,0
20231030,100500,6027169,706,706,706,706,0
20231030,100400,6027169,706,706,706,706,0
20231030,100300,6027169,706,706,706,706,0
20231030,100200,6027169,706,706,706,706,0
20231030,100100,6027169,706,706,706,706,0
20231030,100000,6027169,706,706,706,706,0
20231030,095900,6027169,706,706,706,706,0
20231030,095800,6027169,706,706,706,706,0
20231030,095700,6027169,706,706,706,706,0
20231030,095600,6027169,706,706,706,706,1
20231030,095500,6026463,716,716,716,716,0
20231030,095400,6026463,716,716,716,716,0
20231030,095300,6026463,716,716,716,716,0
20231030,095200,6026463,716,716,716,716,0
20231030,095100,6026463,716,716,716,716,20
20231030,095000,6012143,717,717,717,717,0
20231030,094900,6012143,717,717,717,717,0
20231030,094800,6012143,717,717,717,717,0
20231030,094700,6012143,717,717,717,717,4
20231030,094600,6009275,706,706,706,706,0
20231030,094500,6009275,706,709,709,706,469
20231030,094400,5678155,706,706,706,706,0
20231030,094300,5678155,706,706,706,706,0
20231030,094200,5678155,706,706,706,706,0
20231030,094100,5678155,706,706,706,706,0
20231030,094000,5678155,706,706,706,706,5
20231030,093900,5674625,719,719,719,719,0
20231030,093800,5674625,719,719,719,719,0
20231030,093700,5674625,719,705,719,705,23
20231030,093600,5658109,719,718,719,718,14
20231030,093500,5648048,719,719,719,719,145
20231030,093400,5543793,719,719,719,719,0
20231030,093300,5543793,719,719,719,719,17
20231030,093200,5531570,719,719,719,719,10
20231030,093100,5524380,704,704,704,704,0
20231030,093000,5524380,704,704,704,704,0
20231030,092900,5524380,704,704,704,704,0
20231030,092800,5524380,704,704,704,704,0
20231030,092700,5524380,704,704,704,704,6015
20231030,092600,1289820,702,702,702,702,0
20231030,092500,1289820,702,702,702,702,0
20231030,092400,1289820,702,702,702,702,0
20231030,092300,1289820,702,702,702,702,0
20231030,092200,1289820,702,702,702,702,10
20231030,092100,1282800,704,704,704,704,0
20231030,092000,1282800,704,704,704,704,0
20231030,091900,1282800,704,704,704,704,0
20231030,091800,1282800,704,704,704,704,0
20231030,091700,1282800,704,704,704,704,1
20231030,091600,1282096,704,704,704,704,0
20231030,091500,1282096,704,704,704,704,0
20231030,091400,1282096,704,704,704,704,0
20231030,091300,1282096,704,704,704,704,0
20231030,091200,1282096,704,704,704,700,531
20231030,091100,910272,704,704,704,704,30
20231030,091000,889152,704,704,704,704,100
20231030,090900,818752,704,704,704,704,24
20231030,090800,801856,704,704,704,704,0
20231030,090700,801856,704,704,704,704,0
20231030,090600,801856,704,704,704,704,0
20231030,090500,801856,704,704,704,704,0
20231030,090400,801856,704,704,704,704,0
20231030,090300,801856,704,704,704,704,0
20231030,090200,801856,704,704,704,704,0
20231030,090100,801856,704,704,704,704,274
20231030,090000,608960,704,704,704,704,865