stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,185700,101241772,334,334,334,334,10215
20231026,185600,101241772,334,334,334,334,0
20231026,185500,101241772,334,334,334,334,0
20231026,185400,101241772,334,334,334,334,0
20231026,185300,101241772,334,334,334,334,0
20231026,185200,101241772,334,334,334,334,0
20231026,185100,101241772,334,334,334,334,0
20231026,185000,101241772,334,334,334,334,0
20231026,184900,101241772,334,334,334,334,0
20231026,184800,101241772,334,334,334,334,0
20231026,184700,101241772,334,334,334,334,0
20231026,184600,101241772,334,334,334,334,0
20231026,184500,101241772,334,334,334,334,0
20231026,184400,101241772,334,334,334,334,0
20231026,184300,101241772,334,334,334,334,0
20231026,184200,101241772,334,334,334,334,0
20231026,184100,101241772,334,334,334,334,0
20231026,184000,101241772,334,334,334,334,0
20231026,183900,101241772,334,334,334,334,0
20231026,183800,101241772,334,334,334,334,0
20231026,183700,101241772,334,334,334,334,0
20231026,183600,101241772,334,334,334,334,0
20231026,183500,101241772,334,334,334,334,0
20231026,183400,101241772,334,334,334,334,0
20231026,183300,101241772,334,334,334,334,0
20231026,183200,101241772,334,334,334,334,0
20231026,183100,101241772,334,334,334,334,0
20231026,183000,101241772,334,334,334,334,0
20231026,182900,101241772,334,334,334,334,0
20231026,182800,101241772,334,334,334,334,0
20231026,182700,101241772,334,334,334,334,10215
20231026,182600,101241772,334,334,334,334,0
20231026,182500,101241772,334,334,334,334,0
20231026,182400,101241772,334,334,334,334,0
20231026,182300,101241772,334,334,334,334,0
20231026,182200,101241772,334,334,334,334,0
20231026,182100,101241772,334,334,334,334,0
20231026,182000,101241772,334,334,334,334,0
20231026,181900,101241772,334,334,334,334,0
20231026,181800,101241772,334,334,334,334,0
20231026,181700,101241772,334,334,334,334,0
20231026,181600,101241772,334,334,334,334,0
20231026,181500,101241772,334,334,334,334,0
20231026,181400,101241772,334,334,334,334,0
20231026,181300,101241772,334,334,334,334,0
20231026,181200,101241772,334,334,334,334,0
20231026,181100,101241772,334,334,334,334,0
20231026,181000,101241772,334,334,334,334,0
20231026,180900,101241772,334,334,334,334,0
20231026,180800,101241772,334,334,334,334,0
20231026,180700,101241772,334,334,334,334,0
20231026,180600,101241772,334,334,334,334,0
20231026,180500,101241772,334,334,334,334,0
20231026,180400,101241772,334,334,334,334,0
20231026,180300,101241772,334,334,334,334,0
20231026,180200,101241772,334,334,334,334,0
20231026,180100,101241772,334,334,334,334,0
20231026,180000,101241772,334,334,334,334,0
20231026,175900,101241772,334,334,334,334,0
20231026,175800,101241772,334,334,334,334,0
20231026,175700,101241772,334,334,334,334,10215
20231026,175600,101241772,334,334,334,334,0
20231026,175500,101241772,334,334,334,334,0
20231026,175400,101241772,334,334,334,334,0
20231026,175300,101241772,334,334,334,334,0
20231026,175200,101241772,334,334,334,334,0
20231026,175100,101241772,334,334,334,334,0
20231026,175000,101241772,334,334,334,334,0
20231026,174900,101241772,334,334,334,334,0
20231026,174800,101241772,334,334,334,334,0
20231026,174700,101241772,334,334,334,334,0
20231026,174600,101241772,334,334,334,334,0
20231026,174500,101241772,334,334,334,334,0
20231026,174400,101241772,334,334,334,334,0
20231026,174300,101241772,334,334,334,334,0
20231026,174200,101241772,334,334,334,334,0
20231026,174100,101241772,334,334,334,334,0
20231026,174000,101241772,334,334,334,334,0
20231026,173900,101241772,334,334,334,334,0
20231026,173800,101241772,334,334,334,334,0
20231026,173700,101241772,334,334,334,334,0
20231026,173600,101241772,334,334,334,334,0
20231026,173500,101241772,334,334,334,334,0
20231026,173400,101241772,334,334,334,334,0
20231026,173300,101241772,334,334,334,334,0
20231026,173200,101241772,334,334,334,334,0
20231026,173100,101241772,334,334,334,334,0
20231026,173000,101241772,334,334,334,334,0
20231026,172900,101241772,334,334,334,334,0
20231026,172800,101241772,334,334,334,334,0
20231026,172700,101241772,334,334,334,334,10215
20231026,172600,101241772,334,334,334,334,0
20231026,172500,101241772,334,334,334,334,0
20231026,172400,101241772,334,334,334,334,0
20231026,172300,101241772,334,334,334,334,0
20231026,172200,101241772,334,334,334,334,0
20231026,172100,101241772,334,334,334,334,0
20231026,172000,101241772,334,334,334,334,0
20231026,171900,101241772,334,334,334,334,0
20231026,171800,101241772,334,334,334,334,0
20231026,171700,101241772,334,334,334,334,0
20231026,171600,101241772,334,334,334,334,0
20231026,171500,101241772,334,334,334,334,0
20231026,171400,101241772,334,334,334,334,0
20231026,171300,101241772,334,334,334,334,0
20231026,171200,101241772,334,334,334,334,0
20231026,171100,101241772,334,334,334,334,0
20231026,171000,101241772,334,334,334,334,0
20231026,170900,101241772,334,334,334,334,0
20231026,170800,101241772,334,334,334,334,0
20231026,170700,101241772,334,334,334,334,0
20231026,170600,101241772,334,334,334,334,0
20231026,170500,101241772,334,334,334,334,0
20231026,170400,101241772,334,334,334,334,0
20231026,170300,101241772,334,334,334,334,0
20231026,170200,101241772,334,334,334,334,0
20231026,170100,101241772,334,334,334,334,0
20231026,170000,101241772,334,334,334,334,0
20231026,165900,101241772,334,334,334,334,0
20231026,165800,101241772,334,334,334,334,0
20231026,165700,101241772,334,334,334,334,10215
20231026,165600,101241772,334,334,334,334,0
20231026,165500,101241772,334,334,334,334,0
20231026,165400,101241772,334,334,334,334,0
20231026,165300,101241772,334,334,334,334,0
20231026,165200,101241772,334,334,334,334,0
20231026,165100,101241772,334,334,334,334,0
20231026,165000,101241772,334,334,334,334,0
20231026,164900,101241772,334,334,334,334,0
20231026,164800,101241772,334,334,334,334,0
20231026,164700,101241772,334,334,334,334,0
20231026,164600,101241772,334,334,334,334,0
20231026,164500,101241772,334,334,334,334,0
20231026,164400,101241772,334,334,334,334,0
20231026,164300,101241772,334,334,334,334,0
20231026,164200,101241772,334,334,334,334,0
20231026,164100,101241772,334,334,334,334,0
20231026,164000,101241772,334,334,334,334,0
20231026,163900,101241772,334,334,334,334,0
20231026,163800,101241772,334,334,334,334,0
20231026,163700,101241772,334,334,334,334,0
20231026,163600,101241772,334,334,334,334,0
20231026,163500,101241772,334,334,334,334,0
20231026,163400,101241772,334,334,334,334,0
20231026,163300,101241772,334,334,334,334,0
20231026,163200,101241772,334,334,334,334,0
20231026,163100,101241772,334,334,334,334,0
20231026,163000,101241772,334,334,334,334,0
20231026,162900,101241772,334,334,334,334,0
20231026,162800,101241772,334,334,334,334,0
20231026,162700,101241772,334,334,334,334,10215
20231026,162600,101241772,334,334,334,334,0
20231026,162500,101241772,334,334,334,334,0
20231026,162400,101241772,334,334,334,334,0
20231026,162300,101241772,334,334,334,334,0
20231026,162200,101241772,334,334,334,334,0
20231026,162100,101241772,334,334,334,334,0
20231026,162000,101241772,334,334,334,334,0
20231026,161900,101241772,334,334,334,334,0
20231026,161800,101241772,334,334,334,334,0
20231026,161700,101241772,334,334,334,334,0
20231026,161600,101241772,334,334,334,334,0
20231026,161500,101241772,334,334,334,334,0
20231026,161400,101241772,334,334,334,334,0
20231026,161300,101241772,334,334,334,334,0
20231026,161200,101241772,334,334,334,334,0
20231026,161100,101241772,334,334,334,334,0
20231026,161000,101241772,334,334,334,334,0
20231026,160900,101241772,334,334,334,334,0
20231026,160800,101241772,334,334,334,334,0
20231026,160700,101241772,334,334,334,334,0
20231026,160600,101241772,334,334,334,334,0
20231026,160500,101241772,334,334,334,334,0
20231026,160400,101241772,334,334,334,334,0
20231026,160300,101241772,334,334,334,334,0
20231026,160200,101241772,334,334,334,334,0
20231026,160100,101241772,334,334,334,334,0
20231026,160000,101241772,334,334,334,334,0
20231026,155900,101241772,334,334,334,334,0
20231026,155800,101241772,334,334,334,334,0
20231026,155700,101241772,334,334,334,334,10215
20231026,155600,101241772,334,334,334,334,0
20231026,155500,101241772,334,334,334,334,0
20231026,155400,101241772,334,334,334,334,0
20231026,155300,101241772,334,334,334,334,0
20231026,155200,101241772,334,334,334,334,0
20231026,155100,101241772,334,334,334,334,0
20231026,155000,101241772,334,334,334,334,0
20231026,154900,101241772,334,334,334,334,0
20231026,154800,101241772,334,334,334,334,0
20231026,154700,101241772,334,334,334,334,0
20231026,154600,101241772,334,334,334,334,0
20231026,154500,101241772,334,334,334,334,0
20231026,154400,101241772,334,334,334,334,0
20231026,154300,101241772,334,334,334,334,0
20231026,154200,101241772,334,334,334,334,0
20231026,154100,101241772,334,334,334,334,0
20231026,154000,101241772,334,334,334,334,0
20231026,153900,101241772,334,334,334,334,0
20231026,153800,101241772,334,334,334,334,0
20231026,153700,101241772,334,334,334,334,0
20231026,153600,101241772,334,334,334,334,0
20231026,153500,101241772,334,334,334,334,0
20231026,153400,101241772,334,334,334,334,0
20231026,153300,101241772,334,334,334,334,0
20231026,153200,101241772,334,334,334,334,0
20231026,153100,101241772,334,334,334,334,0
20231026,153000,101241772,334,334,334,334,10215
20231026,152900,97829962,335,335,335,335,0
20231026,152800,97829962,335,335,335,335,0
20231026,152700,97829962,335,335,335,335,0
20231026,152600,97829962,335,335,335,335,0
20231026,152500,97829962,335,335,335,335,0
20231026,152400,97829962,335,335,335,335,0
20231026,152300,97829962,335,335,335,335,0
20231026,152200,97829962,335,335,335,335,0
20231026,152100,97829962,335,335,335,335,0
20231026,152000,97829962,335,335,335,335,0
20231026,151900,97829962,335,334,335,334,8422
20231026,151800,95017003,333,333,333,333,10300
20231026,151700,91587103,333,333,333,333,9468
20231026,151600,88434259,333,331,333,331,11
20231026,151500,88430608,331,331,331,331,1
20231026,151400,88430277,331,331,331,331,1
20231026,151300,88429946,331,332,332,331,731
20231026,151200,88187975,333,333,333,333,0
20231026,151100,88187975,333,333,333,333,1
20231026,151000,88187642,333,333,333,333,0
20231026,150900,88187642,333,333,333,333,0
20231026,150800,88187642,333,333,333,333,0
20231026,150700,88187642,333,333,333,333,0
20231026,150600,88187642,333,332,333,332,1243
20231026,150500,87774437,332,332,332,332,0
20231026,150400,87774437,332,332,332,332,0
20231026,150300,87774437,332,332,332,332,0
20231026,150200,87774437,332,332,332,332,0
20231026,150100,87774437,332,332,332,332,0
20231026,150000,87774437,332,332,332,332,2
20231026,145900,87773773,331,331,331,331,0
20231026,145800,87773773,331,332,332,331,254
20231026,145700,87689448,332,332,332,332,2
20231026,145600,87688784,331,331,331,331,0
20231026,145500,87688784,331,331,331,331,15000
20231026,145400,82723784,332,332,332,332,1
20231026,145300,82723452,331,331,331,331,1
20231026,145200,82723121,332,332,332,332,184
20231026,145100,82662033,332,332,332,332,0
20231026,145000,82662033,332,332,332,332,0
20231026,144900,82662033,332,332,332,332,2000
20231026,144800,81998033,332,332,332,332,0
20231026,144700,81998033,332,332,332,332,0
20231026,144600,81998033,332,332,332,332,0
20231026,144500,81998033,332,332,332,332,0
20231026,144400,81998033,332,332,332,332,0
20231026,144300,81998033,332,332,332,332,0
20231026,144200,81998033,332,331,332,331,1180
20231026,144100,81607452,331,331,331,331,5000
20231026,144000,79952452,330,330,330,330,5950
20231026,143900,77988952,330,330,330,330,0
20231026,143800,77988952,330,330,330,330,0
20231026,143700,77988952,330,330,330,330,0
20231026,143600,77988952,330,328,330,328,11001
20231026,143500,74379622,329,329,329,329,400
20231026,143400,74248022,329,329,329,329,670
20231026,143300,74027592,329,329,329,329,2
20231026,143200,74026934,329,329,329,329,7
20231026,143100,74024631,329,329,329,329,21
20231026,143000,74017722,330,330,330,330,0
20231026,142900,74017722,330,330,330,330,0
20231026,142800,74017722,330,330,330,330,264
20231026,142700,73930602,328,328,328,328,0
20231026,142600,73930602,328,328,328,328,0
20231026,142500,73930602,328,329,329,328,10000
20231026,142400,70650500,331,331,331,331,0
20231026,142300,70650500,331,331,331,331,1
20231026,142200,70650169,328,328,328,328,0
20231026,142100,70650169,328,328,328,328,0
20231026,142000,70650169,328,328,328,328,0
20231026,141900,70650169,328,328,328,328,0
20231026,141800,70650169,328,328,328,328,0
20231026,141700,70650169,328,328,328,328,0
20231026,141600,70650169,328,328,328,328,260
20231026,141500,70564889,328,328,328,328,0
20231026,141400,70564889,328,328,328,328,2560
20231026,141300,69725209,330,330,330,330,0
20231026,141200,69725209,330,330,330,330,20000
20231026,141100,63125209,331,331,331,331,0
20231026,141000,63125209,331,331,331,331,0
20231026,140900,63125209,331,331,331,331,0
20231026,140800,63125209,331,331,331,331,1
20231026,140700,63124878,328,329,329,328,900
20231026,140600,62829667,329,329,329,329,0
20231026,140500,62829667,329,329,329,329,0
20231026,140400,62829667,329,329,329,329,0
20231026,140300,62829667,329,329,329,329,0
20231026,140200,62829667,329,329,329,329,0
20231026,140100,62829667,329,329,329,329,0
20231026,140000,62829667,329,329,329,329,1746
20231026,135900,62255233,329,329,329,329,0
20231026,135800,62255233,329,329,329,329,253
20231026,135700,62171996,329,329,329,329,0
20231026,135600,62171996,329,329,329,329,0
20231026,135500,62171996,329,329,329,329,1
20231026,135400,62171667,328,328,328,328,100
20231026,135300,62138867,328,328,328,328,0
20231026,135200,62138867,328,328,328,328,0
20231026,135100,62138867,328,328,328,328,560
20231026,135000,61955187,328,328,328,328,0
20231026,134900,61955187,328,330,330,328,28096
20231026,134800,52727489,330,330,330,330,0
20231026,134700,52727489,330,330,330,330,0
20231026,134600,52727489,330,330,330,330,0
20231026,134500,52727489,330,330,330,330,0
20231026,134400,52727489,330,330,330,330,50
20231026,134300,52710989,330,330,330,330,1
20231026,134200,52710659,331,331,331,331,0
20231026,134100,52710659,331,330,331,330,2
20231026,134000,52709998,328,328,328,328,0
20231026,133900,52709998,328,328,328,328,0
20231026,133800,52709998,328,328,328,328,0
20231026,133700,52709998,328,328,328,328,0
20231026,133600,52709998,328,328,328,328,37
20231026,133500,52697862,328,329,329,328,10888
20231026,133400,49115745,330,330,330,330,0
20231026,133300,49115745,330,330,330,330,0
20231026,133200,49115745,330,330,330,330,300
20231026,133100,49016745,329,329,329,329,0
20231026,133000,49016745,329,329,329,329,0
20231026,132900,49016745,329,329,329,329,0
20231026,132800,49016745,329,329,329,329,0
20231026,132700,49016745,329,329,329,329,0
20231026,132600,49016745,329,329,329,329,0
20231026,132500,49016745,329,329,329,329,0
20231026,132400,49016745,329,329,329,329,0
20231026,132300,49016745,329,329,329,329,0
20231026,132200,49016745,329,329,329,329,0
20231026,132100,49016745,329,329,329,329,0
20231026,132000,49016745,329,329,329,329,0
20231026,131900,49016745,329,329,329,329,0
20231026,131800,49016745,329,329,329,329,1
20231026,131700,49016416,329,329,329,329,991
20231026,131600,48690377,329,329,329,329,0
20231026,131500,48690377,329,329,329,329,1672
20231026,131400,48140289,330,330,330,330,135
20231026,131300,48095739,331,331,331,331,500
20231026,131200,47930239,331,331,331,331,0
20231026,131100,47930239,331,331,331,331,0
20231026,131000,47930239,331,331,331,331,0
20231026,130900,47930239,331,331,331,331,0
20231026,130800,47930239,331,331,331,331,0
20231026,130700,47930239,331,331,331,331,0
20231026,130600,47930239,331,331,331,331,0
20231026,130500,47930239,331,331,331,331,0
20231026,130400,47930239,331,331,331,331,0
20231026,130300,47930239,331,331,331,331,0
20231026,130200,47930239,331,331,331,331,0
20231026,130100,47930239,331,331,331,331,0
20231026,130000,47930239,331,331,331,331,16
20231026,125900,47924943,332,332,332,332,0
20231026,125800,47924943,332,332,332,332,0
20231026,125700,47924943,332,332,332,332,0
20231026,125600,47924943,332,332,332,332,0
20231026,125500,47924943,332,332,332,332,0
20231026,125400,47924943,332,332,332,332,0
20231026,125300,47924943,332,332,332,332,3
20231026,125200,47923947,331,331,331,331,0
20231026,125100,47923947,331,331,331,331,0
20231026,125000,47923947,331,331,331,331,0
20231026,124900,47923947,331,331,331,331,0
20231026,124800,47923947,331,331,331,331,0
20231026,124700,47923947,331,331,331,331,0
20231026,124600,47923947,331,331,331,331,0
20231026,124500,47923947,331,331,331,331,2
20231026,124400,47923285,332,332,332,332,1
20231026,124300,47922953,332,332,332,332,0
20231026,124200,47922953,332,332,332,332,0
20231026,124100,47922953,332,332,332,332,1
20231026,124000,47922621,331,331,331,331,0
20231026,123900,47922621,331,331,331,331,3
20231026,123800,47921628,332,332,332,332,0
20231026,123700,47921628,332,332,332,332,1
20231026,123600,47921296,330,332,332,330,650
20231026,123500,47706791,330,330,330,330,0
20231026,123400,47706791,330,330,330,330,0
20231026,123300,47706791,330,331,331,330,5
20231026,123200,47705137,331,332,332,331,3
20231026,123100,47704143,331,331,331,331,0
20231026,123000,47704143,331,331,331,331,649
20231026,122900,47489324,331,331,331,331,0
20231026,122800,47489324,331,331,331,331,16
20231026,122700,47484028,330,330,330,330,30
20231026,122600,47474128,330,330,330,330,0
20231026,122500,47474128,330,330,330,330,0
20231026,122400,47474128,330,330,330,330,0
20231026,122300,47474128,330,330,330,330,0
20231026,122200,47474128,330,330,330,330,0
20231026,122100,47474128,330,330,330,330,0
20231026,122000,47474128,330,330,330,330,0
20231026,121900,47474128,330,330,330,330,0
20231026,121800,47474128,330,330,330,330,549
20231026,121700,47292958,329,330,330,329,2740
20231026,121600,46390398,329,329,329,329,0
20231026,121500,46390398,329,329,329,329,1000
20231026,121400,46061398,328,328,328,328,0
20231026,121300,46061398,328,328,328,328,0
20231026,121200,46061398,328,328,328,328,0
20231026,121100,46061398,328,328,328,328,0
20231026,121000,46061398,328,328,328,328,600
20231026,120900,45864598,328,332,332,328,18809
20231026,120800,39688385,333,333,333,333,0
20231026,120700,39688385,333,333,333,333,0
20231026,120600,39688385,333,333,333,333,0
20231026,120500,39688385,333,333,333,333,0
20231026,120400,39688385,333,333,333,333,0
20231026,120300,39688385,333,333,333,333,0
20231026,120200,39688385,333,333,333,333,0
20231026,120100,39688385,333,333,333,333,0
20231026,120000,39688385,333,333,333,333,0
20231026,115900,39688385,333,333,333,333,2
20231026,115800,39687719,332,332,332,332,0
20231026,115700,39687719,332,332,332,332,0
20231026,115600,39687719,332,332,332,332,0
20231026,115500,39687719,332,332,332,332,0
20231026,115400,39687719,332,332,332,332,234
20231026,115300,39610031,332,332,332,332,0
20231026,115200,39610031,332,332,332,332,0
20231026,115100,39610031,332,332,332,332,0
20231026,115000,39610031,332,332,332,332,0
20231026,114900,39610031,332,332,332,332,0
20231026,114800,39610031,332,332,332,332,0
20231026,114700,39610031,332,332,332,332,0
20231026,114600,39610031,332,332,332,332,0
20231026,114500,39610031,332,332,332,332,2317
20231026,114400,38840787,332,332,332,332,0
20231026,114300,38840787,332,332,332,332,0
20231026,114200,38840787,332,332,332,332,0
20231026,114100,38840787,332,332,332,332,0
20231026,114000,38840787,332,332,332,332,1
20231026,113900,38840455,332,332,332,332,3
20231026,113800,38839459,331,331,331,331,4304
20231026,113700,37414835,330,330,330,330,15
20231026,113600,37409885,331,331,331,331,6451
20231026,113500,35274604,330,330,330,330,2112
20231026,113400,34577644,331,331,331,331,3
20231026,113300,34576651,331,331,331,331,2757
20231026,113200,33664084,332,332,332,332,6935
20231026,113100,31361664,332,332,332,332,0
20231026,113000,31361664,332,332,332,332,2677
20231026,112900,30472900,333,333,333,333,0
20231026,112800,30472900,333,333,333,333,2
20231026,112700,30472234,334,334,334,334,0
20231026,112600,30472234,334,333,334,333,13
20231026,112500,30467904,333,334,334,333,7
20231026,112400,30465570,333,334,334,333,5
20231026,112300,30463904,333,333,333,333,0
20231026,112200,30463904,333,333,334,333,20
20231026,112100,30457242,333,333,333,333,1
20231026,112000,30456909,333,333,333,333,2
20231026,111900,30456243,333,333,333,333,0
20231026,111800,30456243,333,332,334,332,515
20231026,111700,30285250,332,332,332,332,9511
20231026,111600,27127598,334,334,334,334,1
20231026,111500,27127264,334,334,334,334,0
20231026,111400,27127264,334,334,334,334,0
20231026,111300,27127264,334,334,334,334,0
20231026,111200,27127264,334,334,334,334,4
20231026,111100,27125928,332,332,332,332,0
20231026,111000,27125928,332,332,332,332,500
20231026,110900,26959928,332,332,332,332,0
20231026,110800,26959928,332,332,332,332,9448
20231026,110700,23823192,333,333,333,333,0
20231026,110600,23823192,333,333,333,333,500
20231026,110500,23656692,333,333,333,333,135
20231026,110400,23611737,333,333,333,333,0
20231026,110300,23611737,333,333,333,333,0
20231026,110200,23611737,333,332,333,332,201
20231026,110100,23544805,333,333,333,333,0
20231026,110000,23544805,333,333,333,333,3
20231026,105900,23543806,333,333,333,333,0
20231026,105800,23543806,333,333,333,333,0
20231026,105700,23543806,333,333,333,333,1
20231026,105600,23543473,332,332,332,332,0
20231026,105500,23543473,332,332,332,332,1025
20231026,105400,23203173,332,332,332,332,0
20231026,105300,23203173,332,332,332,332,556
20231026,105200,23018581,332,332,332,332,0
20231026,105100,23018581,332,332,332,332,0
20231026,105000,23018581,332,332,332,332,0
20231026,104900,23018581,332,333,333,332,3611
20231026,104800,21818877,334,334,334,334,0
20231026,104700,21818877,334,334,334,334,10
20231026,104600,21815537,334,334,334,334,4
20231026,104500,21814201,333,334,334,333,1649
20231026,104400,21264898,334,334,334,334,2340
20231026,104300,20483338,333,334,334,333,9
20231026,104200,20480335,333,334,334,333,1179
20231026,104100,20086551,334,334,334,334,1500
20231026,104000,19585551,334,334,334,334,1
20231026,103900,19585217,334,334,334,334,1
20231026,103800,19584883,334,334,334,334,1
20231026,103700,19584549,334,334,334,334,0
20231026,103600,19584549,334,334,334,334,1
20231026,103500,19584215,334,333,334,333,1326
20231026,103400,19142656,333,333,333,333,0
20231026,103300,19142656,333,333,333,333,0
20231026,103200,19142656,333,333,333,333,0
20231026,103100,19142656,333,333,333,333,1
20231026,103000,19142323,333,333,333,333,14
20231026,102900,19137661,333,333,333,333,0
20231026,102800,19137661,333,333,333,333,0
20231026,102700,19137661,333,333,333,333,0
20231026,102600,19137661,333,333,333,333,0
20231026,102500,19137661,333,333,333,333,0
20231026,102400,19137661,333,333,333,333,22
20231026,102300,19130335,333,333,333,333,100
20231026,102200,19097035,333,333,333,333,0
20231026,102100,19097035,333,333,333,333,20
20231026,102000,19090375,333,333,333,333,2100
20231026,101900,18391075,333,333,333,333,0
20231026,101800,18391075,333,333,333,333,0
20231026,101700,18391075,333,333,333,333,0
20231026,101600,18391075,333,333,333,333,0
20231026,101500,18391075,333,333,333,333,0
20231026,101400,18391075,333,333,333,333,0
20231026,101300,18391075,333,333,333,333,0
20231026,101200,18391075,333,333,333,333,2554
20231026,101100,17540593,333,333,333,333,31
20231026,101000,17530270,333,333,333,333,0
20231026,100900,17530270,333,333,333,333,0
20231026,100800,17530270,333,333,333,333,0
20231026,100700,17530270,333,333,333,333,0
20231026,100600,17530270,333,333,333,333,0
20231026,100500,17530270,333,333,333,333,0
20231026,100400,17530270,333,333,333,333,0
20231026,100300,17530270,333,333,333,333,0
20231026,100200,17530270,333,333,333,333,1
20231026,100100,17529937,332,332,332,332,0
20231026,100000,17529937,332,332,332,332,129
20231026,095900,17487109,332,332,332,332,0
20231026,095800,17487109,332,332,332,332,0
20231026,095700,17487109,332,332,332,332,27
20231026,095600,17478145,332,332,332,332,30
20231026,095500,17468185,332,332,332,332,3
20231026,095400,17467189,332,332,332,332,0
20231026,095300,17467189,332,332,332,332,0
20231026,095200,17467189,332,332,332,332,0
20231026,095100,17467189,332,332,332,332,1
20231026,095000,17466857,331,331,331,331,0
20231026,094900,17466857,331,331,331,331,0
20231026,094800,17466857,331,331,331,331,4603
20231026,094700,15943264,330,330,330,330,0
20231026,094600,15943264,330,330,330,330,0
20231026,094500,15943264,330,330,330,330,0
20231026,094400,15943264,330,330,330,330,0
20231026,094300,15943264,330,330,330,330,1000
20231026,094200,15613264,330,330,330,330,0
20231026,094100,15613264,330,330,330,330,0
20231026,094000,15613264,330,330,330,330,0
20231026,093900,15613264,330,330,330,330,0
20231026,093800,15613264,330,330,330,330,0
20231026,093700,15613264,330,330,330,330,1
20231026,093600,15612934,331,331,331,331,3010
20231026,093500,14616624,332,332,332,332,0
20231026,093400,14616624,332,332,332,332,3
20231026,093300,14615628,332,332,332,332,3
20231026,093200,14614632,332,332,332,332,4
20231026,093100,14613304,332,332,332,332,1
20231026,093000,14612972,332,332,332,332,0
20231026,092900,14612972,332,331,332,331,1661
20231026,092800,14061681,331,331,331,331,6
20231026,092700,14059695,331,331,331,331,20
20231026,092600,14053075,331,331,331,331,900
20231026,092500,13755175,331,331,331,331,285
20231026,092400,13660840,331,331,331,331,0
20231026,092300,13660840,331,331,331,331,4728
20231026,092200,12095872,331,331,331,331,0
20231026,092100,12095872,331,330,331,330,2
20231026,092000,12095211,331,331,331,331,0
20231026,091900,12095211,331,331,331,331,0
20231026,091800,12095211,331,331,331,331,0
20231026,091700,12095211,331,331,331,331,0
20231026,091600,12095211,331,331,331,331,0
20231026,091500,12095211,331,331,331,331,0
20231026,091400,12095211,331,330,331,330,3
20231026,091300,12094219,330,330,330,330,49
20231026,091200,12078049,330,331,331,330,333
20231026,091100,11968119,330,330,330,330,707
20231026,091000,11734809,330,330,330,330,0
20231026,090900,11734809,330,330,330,330,0
20231026,090800,11734809,330,330,330,330,0
20231026,090700,11734809,330,330,330,330,1
20231026,090600,11734479,328,328,328,328,0
20231026,090500,11734479,328,328,328,328,8534
20231026,090400,8935327,328,330,330,328,6414
20231026,090300,6826077,330,330,330,330,10066
20231026,090200,3504297,331,331,331,331,1420
20231026,090100,3034277,331,331,331,331,476
20231026,090000,2876721,331,331,331,331,8691