stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185800,219079854,1158,1158,1158,1158,3968
20231025,185700,219079854,1158,1158,1158,1158,0
20231025,185600,219079854,1158,1158,1158,1158,0
20231025,185500,219079854,1158,1158,1158,1158,0
20231025,185400,219079854,1158,1158,1158,1158,0
20231025,185300,219079854,1158,1158,1158,1158,0
20231025,185200,219079854,1158,1158,1158,1158,0
20231025,185100,219079854,1158,1158,1158,1158,0
20231025,185000,219079854,1158,1158,1158,1158,0
20231025,184900,219079854,1158,1158,1158,1158,0
20231025,184800,219079854,1158,1158,1158,1158,0
20231025,184700,219079854,1158,1158,1158,1158,0
20231025,184600,219079854,1158,1158,1158,1158,0
20231025,184500,219079854,1158,1158,1158,1158,0
20231025,184400,219079854,1158,1158,1158,1158,0
20231025,184300,219079854,1158,1158,1158,1158,0
20231025,184200,219079854,1158,1158,1158,1158,0
20231025,184100,219079854,1158,1158,1158,1158,0
20231025,184000,219079854,1158,1158,1158,1158,0
20231025,183900,219079854,1158,1158,1158,1158,0
20231025,183800,219079854,1158,1158,1158,1158,0
20231025,183700,219079854,1158,1158,1158,1158,0
20231025,183600,219079854,1158,1158,1158,1158,0
20231025,183500,219079854,1158,1158,1158,1158,0
20231025,183400,219079854,1158,1158,1158,1158,0
20231025,183300,219079854,1158,1158,1158,1158,0
20231025,183200,219079854,1158,1158,1158,1158,0
20231025,183100,219079854,1158,1158,1158,1158,0
20231025,183000,219079854,1158,1158,1158,1158,0
20231025,182900,219079854,1158,1158,1158,1158,0
20231025,182800,219079854,1158,1158,1158,1158,3968
20231025,182700,219079854,1158,1158,1158,1158,0
20231025,182600,219079854,1158,1158,1158,1158,0
20231025,182500,219079854,1158,1158,1158,1158,0
20231025,182400,219079854,1158,1158,1158,1158,0
20231025,182300,219079854,1158,1158,1158,1158,0
20231025,182200,219079854,1158,1158,1158,1158,0
20231025,182100,219079854,1158,1158,1158,1158,0
20231025,182000,219079854,1158,1158,1158,1158,0
20231025,181900,219079854,1158,1158,1158,1158,0
20231025,181800,219079854,1158,1158,1158,1158,0
20231025,181700,219079854,1158,1158,1158,1158,0
20231025,181600,219079854,1158,1158,1158,1158,0
20231025,181500,219079854,1158,1158,1158,1158,0
20231025,181400,219079854,1158,1158,1158,1158,0
20231025,181300,219079854,1158,1158,1158,1158,0
20231025,181200,219079854,1158,1158,1158,1158,0
20231025,181100,219079854,1158,1158,1158,1158,0
20231025,181000,219079854,1158,1158,1158,1158,0
20231025,180900,219079854,1158,1158,1158,1158,0
20231025,180800,219079854,1158,1158,1158,1158,0
20231025,180700,219079854,1158,1158,1158,1158,0
20231025,180600,219079854,1158,1158,1158,1158,0
20231025,180500,219079854,1158,1158,1158,1158,0
20231025,180400,219079854,1158,1158,1158,1158,0
20231025,180300,219079854,1158,1158,1158,1158,0
20231025,180200,219079854,1158,1158,1158,1158,0
20231025,180100,219079854,1158,1158,1158,1158,0
20231025,180000,219079854,1158,1158,1158,1158,0
20231025,175900,219079854,1158,1158,1158,1158,0
20231025,175800,219079854,1158,1158,1158,1158,3968
20231025,175700,219079854,1158,1158,1158,1158,0
20231025,175600,219079854,1158,1158,1158,1158,0
20231025,175500,219079854,1158,1158,1158,1158,0
20231025,175400,219079854,1158,1158,1158,1158,0
20231025,175300,219079854,1158,1158,1158,1158,0
20231025,175200,219079854,1158,1158,1158,1158,0
20231025,175100,219079854,1158,1158,1158,1158,0
20231025,175000,219079854,1158,1158,1158,1158,0
20231025,174900,219079854,1158,1158,1158,1158,0
20231025,174800,219079854,1158,1158,1158,1158,0
20231025,174700,219079854,1158,1158,1158,1158,0
20231025,174600,219079854,1158,1158,1158,1158,0
20231025,174500,219079854,1158,1158,1158,1158,0
20231025,174400,219079854,1158,1158,1158,1158,0
20231025,174300,219079854,1158,1158,1158,1158,0
20231025,174200,219079854,1158,1158,1158,1158,0
20231025,174100,219079854,1158,1158,1158,1158,0
20231025,174000,219079854,1158,1158,1158,1158,0
20231025,173900,219079854,1158,1158,1158,1158,0
20231025,173800,219079854,1158,1158,1158,1158,0
20231025,173700,219079854,1158,1158,1158,1158,0
20231025,173600,219079854,1158,1158,1158,1158,0
20231025,173500,219079854,1158,1158,1158,1158,0
20231025,173400,219079854,1158,1158,1158,1158,0
20231025,173300,219079854,1158,1158,1158,1158,0
20231025,173200,219079854,1158,1158,1158,1158,0
20231025,173100,219079854,1158,1158,1158,1158,0
20231025,173000,219079854,1158,1158,1158,1158,0
20231025,172900,219079854,1158,1158,1158,1158,0
20231025,172800,219079854,1158,1158,1158,1158,3968
20231025,172700,219079854,1158,1158,1158,1158,0
20231025,172600,219079854,1158,1158,1158,1158,0
20231025,172500,219079854,1158,1158,1158,1158,0
20231025,172400,219079854,1158,1158,1158,1158,0
20231025,172300,219079854,1158,1158,1158,1158,0
20231025,172200,219079854,1158,1158,1158,1158,0
20231025,172100,219079854,1158,1158,1158,1158,0
20231025,172000,219079854,1158,1158,1158,1158,0
20231025,171900,219079854,1158,1158,1158,1158,0
20231025,171800,219079854,1158,1158,1158,1158,0
20231025,171700,219079854,1158,1158,1158,1158,0
20231025,171600,219079854,1158,1158,1158,1158,0
20231025,171500,219079854,1158,1158,1158,1158,0
20231025,171400,219079854,1158,1158,1158,1158,0
20231025,171300,219079854,1158,1158,1158,1158,0
20231025,171200,219079854,1158,1158,1158,1158,0
20231025,171100,219079854,1158,1158,1158,1158,0
20231025,171000,219079854,1158,1158,1158,1158,0
20231025,170900,219079854,1158,1158,1158,1158,0
20231025,170800,219079854,1158,1158,1158,1158,0
20231025,170700,219079854,1158,1158,1158,1158,0
20231025,170600,219079854,1158,1158,1158,1158,0
20231025,170500,219079854,1158,1158,1158,1158,0
20231025,170400,219079854,1158,1158,1158,1158,0
20231025,170300,219079854,1158,1158,1158,1158,0
20231025,170200,219079854,1158,1158,1158,1158,0
20231025,170100,219079854,1158,1158,1158,1158,0
20231025,170000,219079854,1158,1158,1158,1158,0
20231025,165900,219079854,1158,1158,1158,1158,0
20231025,165800,219079854,1158,1158,1158,1158,3968
20231025,165700,219079854,1158,1158,1158,1158,0
20231025,165600,219079854,1158,1158,1158,1158,0
20231025,165500,219079854,1158,1158,1158,1158,0
20231025,165400,219079854,1158,1158,1158,1158,0
20231025,165300,219079854,1158,1158,1158,1158,0
20231025,165200,219079854,1158,1158,1158,1158,0
20231025,165100,219079854,1158,1158,1158,1158,0
20231025,165000,219079854,1158,1158,1158,1158,0
20231025,164900,219079854,1158,1158,1158,1158,0
20231025,164800,219079854,1158,1158,1158,1158,0
20231025,164700,219079854,1158,1158,1158,1158,0
20231025,164600,219079854,1158,1158,1158,1158,0
20231025,164500,219079854,1158,1158,1158,1158,0
20231025,164400,219079854,1158,1158,1158,1158,0
20231025,164300,219079854,1158,1158,1158,1158,0
20231025,164200,219079854,1158,1158,1158,1158,0
20231025,164100,219079854,1158,1158,1158,1158,0
20231025,164000,219079854,1158,1158,1158,1158,0
20231025,163900,219079854,1158,1158,1158,1158,0
20231025,163800,219079854,1158,1158,1158,1158,0
20231025,163700,219079854,1158,1158,1158,1158,0
20231025,163600,219079854,1158,1158,1158,1158,0
20231025,163500,219079854,1158,1158,1158,1158,0
20231025,163400,219079854,1158,1158,1158,1158,0
20231025,163300,219079854,1158,1158,1158,1158,0
20231025,163200,219079854,1158,1158,1158,1158,0
20231025,163100,219079854,1158,1158,1158,1158,0
20231025,163000,219079854,1158,1158,1158,1158,0
20231025,162900,219079854,1158,1158,1158,1158,0
20231025,162800,219079854,1158,1158,1158,1158,3968
20231025,162700,219079854,1158,1158,1158,1158,0
20231025,162600,219079854,1158,1158,1158,1158,0
20231025,162500,219079854,1158,1158,1158,1158,0
20231025,162400,219079854,1158,1158,1158,1158,0
20231025,162300,219079854,1158,1158,1158,1158,0
20231025,162200,219079854,1158,1158,1158,1158,0
20231025,162100,219079854,1158,1158,1158,1158,0
20231025,162000,219079854,1158,1158,1158,1158,0
20231025,161900,219079854,1158,1158,1158,1158,0
20231025,161800,219079854,1158,1158,1158,1158,0
20231025,161700,219079854,1158,1158,1158,1158,0
20231025,161600,219079854,1158,1158,1158,1158,0
20231025,161500,219079854,1158,1158,1158,1158,0
20231025,161400,219079854,1158,1158,1158,1158,0
20231025,161300,219079854,1158,1158,1158,1158,0
20231025,161200,219079854,1158,1158,1158,1158,0
20231025,161100,219079854,1158,1158,1158,1158,0
20231025,161000,219079854,1158,1158,1158,1158,0
20231025,160900,219079854,1158,1158,1158,1158,0
20231025,160800,219079854,1158,1158,1158,1158,0
20231025,160700,219079854,1158,1158,1158,1158,0
20231025,160600,219079854,1158,1158,1158,1158,0
20231025,160500,219079854,1158,1158,1158,1158,0
20231025,160400,219079854,1158,1158,1158,1158,0
20231025,160300,219079854,1158,1158,1158,1158,0
20231025,160200,219079854,1158,1158,1158,1158,0
20231025,160100,219079854,1158,1158,1158,1158,0
20231025,160000,219079854,1158,1158,1158,1158,0
20231025,155900,219079854,1158,1158,1158,1158,0
20231025,155800,219079854,1158,1158,1158,1158,3968
20231025,155700,219079854,1158,1158,1158,1158,0
20231025,155600,219079854,1158,1158,1158,1158,0
20231025,155500,219079854,1158,1158,1158,1158,0
20231025,155400,219079854,1158,1158,1158,1158,0
20231025,155300,219079854,1158,1158,1158,1158,0
20231025,155200,219079854,1158,1158,1158,1158,0
20231025,155100,219079854,1158,1158,1158,1158,0
20231025,155000,219079854,1158,1158,1158,1158,0
20231025,154900,219079854,1158,1158,1158,1158,0
20231025,154800,219079854,1158,1158,1158,1158,0
20231025,154700,219079854,1158,1158,1158,1158,0
20231025,154600,219079854,1158,1158,1158,1158,0
20231025,154500,219079854,1158,1158,1158,1158,0
20231025,154400,219079854,1158,1158,1158,1158,0
20231025,154300,219079854,1158,1158,1158,1158,0
20231025,154200,219079854,1158,1158,1158,1158,0
20231025,154100,219079854,1158,1158,1158,1158,0
20231025,154000,219079854,1158,1158,1158,1158,0
20231025,153900,219079854,1158,1158,1158,1158,0
20231025,153800,219079854,1158,1158,1158,1158,0
20231025,153700,219079854,1158,1158,1158,1158,0
20231025,153600,219079854,1158,1158,1158,1158,0
20231025,153500,219079854,1158,1158,1158,1158,0
20231025,153400,219079854,1158,1158,1158,1158,0
20231025,153300,219079854,1158,1158,1158,1158,0
20231025,153200,219079854,1158,1158,1158,1158,0
20231025,153100,219079854,1158,1158,1158,1158,0
20231025,153000,219079854,1158,1158,1158,1158,3968
20231025,152900,214484910,1162,1162,1162,1162,0
20231025,152800,214484910,1162,1162,1162,1162,0
20231025,152700,214484910,1162,1162,1162,1162,0
20231025,152600,214484910,1162,1162,1162,1162,0
20231025,152500,214484910,1162,1162,1162,1162,0
20231025,152400,214484910,1162,1162,1162,1162,0
20231025,152300,214484910,1162,1162,1162,1162,0
20231025,152200,214484910,1162,1162,1162,1162,0
20231025,152100,214484910,1162,1162,1162,1162,0
20231025,152000,214484910,1162,1162,1162,1162,0
20231025,151900,214484910,1162,1160,1162,1160,148
20231025,151800,214313134,1160,1162,1162,1160,112
20231025,151700,214183150,1162,1160,1162,1160,961
20231025,151600,213068362,1160,1161,1161,1160,7298
20231025,151500,204596788,1162,1163,1163,1162,356
20231025,151400,204182976,1162,1162,1162,1162,286
20231025,151300,203850644,1162,1162,1162,1161,5730
20231025,151200,197192827,1163,1163,1163,1163,4
20231025,151100,197188175,1163,1162,1163,1162,191
20231025,151000,196966142,1162,1162,1162,1162,200
20231025,150900,196733742,1163,1163,1163,1162,15
20231025,150800,196716304,1163,1163,1163,1163,20
20231025,150700,196693044,1162,1162,1162,1162,200
20231025,150600,196460644,1162,1162,1162,1162,1198
20231025,150500,195068568,1163,1163,1163,1163,0
20231025,150400,195068568,1163,1164,1164,1162,1802
20231025,150300,192974237,1163,1164,1164,1163,206
20231025,150200,192734654,1164,1164,1164,1163,63
20231025,150100,192661345,1164,1164,1164,1163,6
20231025,150000,192654362,1165,1165,1165,1165,177
20231025,145900,192448157,1166,1167,1167,1165,3668
20231025,145800,188174915,1167,1167,1167,1167,1115
20231025,145700,186873710,1167,1165,1167,1165,831
20231025,145600,185905593,1167,1165,1167,1165,1137
20231025,145500,184579170,1165,1165,1165,1165,116
20231025,145400,184444030,1163,1163,1163,1163,0
20231025,145300,184444030,1163,1163,1163,1163,200
20231025,145200,184211430,1163,1163,1163,1163,844
20231025,145100,183229858,1163,1167,1167,1163,11
20231025,145000,183217061,1166,1166,1167,1166,208
20231025,144900,182974525,1167,1167,1167,1167,30
20231025,144800,182939515,1167,1163,1167,1163,110
20231025,144700,182811581,1167,1167,1167,1167,0
20231025,144600,182811581,1167,1167,1167,1167,1
20231025,144500,182810414,1167,1167,1167,1167,2
20231025,144400,182808080,1167,1166,1167,1166,5
20231025,144300,182802247,1163,1163,1163,1163,78
20231025,144200,182711533,1163,1163,1163,1162,1328
20231025,144100,181168375,1163,1163,1163,1163,1063
20231025,144000,179932106,1163,1164,1164,1163,270
20231025,143900,179618041,1164,1164,1164,1164,700
20231025,143800,178803241,1164,1165,1165,1164,850
20231025,143700,177813603,1169,1169,1169,1169,0
20231025,143600,177813603,1169,1169,1169,1169,3430
20231025,143500,173803933,1169,1169,1169,1169,0
20231025,143400,173803933,1169,1169,1169,1169,1
20231025,143300,173802764,1170,1170,1170,1170,50
20231025,143200,173744264,1170,1170,1170,1170,9
20231025,143100,173733734,1166,1166,1166,1166,0
20231025,143000,173733734,1166,1168,1168,1166,785
20231025,142900,172818224,1170,1170,1170,1170,0
20231025,142800,172818224,1170,1170,1170,1170,0
20231025,142700,172818224,1170,1170,1170,1170,5
20231025,142600,172812374,1170,1170,1170,1170,0
20231025,142500,172812374,1170,1170,1170,1170,3
20231025,142400,172808864,1170,1170,1170,1170,0
20231025,142300,172808864,1170,1170,1170,1170,37
20231025,142200,172765574,1168,1168,1168,1168,0
20231025,142100,172765574,1168,1168,1168,1168,61
20231025,142000,172694326,1170,1170,1170,1170,0
20231025,141900,172694326,1170,1170,1170,1170,5
20231025,141800,172688476,1170,1170,1170,1170,0
20231025,141700,172688476,1170,1170,1170,1170,0
20231025,141600,172688476,1170,1170,1170,1170,4
20231025,141500,172683796,1170,1172,1172,1170,518
20231025,141400,172076936,1172,1172,1172,1172,0
20231025,141300,172076936,1172,1172,1172,1172,0
20231025,141200,172076936,1172,1171,1172,1171,505
20231025,141100,171485580,1171,1171,1171,1171,2
20231025,141000,171483238,1171,1171,1171,1171,100
20231025,140900,171366138,1171,1171,1171,1171,0
20231025,140800,171366138,1171,1171,1171,1171,0
20231025,140700,171366138,1171,1170,1171,1170,36
20231025,140600,171324000,1164,1167,1167,1164,18
20231025,140500,171303032,1171,1167,1171,1167,2001
20231025,140400,168961098,1168,1168,1168,1168,1
20231025,140300,168959930,1170,1170,1170,1170,200
20231025,140200,168725930,1170,1170,1170,1170,80
20231025,140100,168632330,1170,1170,1170,1170,200
20231025,140000,168398330,1170,1170,1170,1170,25
20231025,135900,168369080,1170,1170,1170,1170,79
20231025,135800,168276650,1170,1170,1170,1170,10
20231025,135700,168264950,1171,1171,1171,1171,0
20231025,135600,168264950,1171,1171,1171,1171,0
20231025,135500,168264950,1171,1167,1171,1167,1000
20231025,135400,167094925,1167,1164,1167,1164,76
20231025,135300,167006455,1162,1162,1162,1162,0
20231025,135200,167006455,1162,1167,1167,1162,2025
20231025,135100,164651272,1165,1166,1166,1165,139
20231025,135000,164489305,1168,1168,1168,1168,3
20231025,134900,164485801,1168,1168,1168,1168,18
20231025,134800,164464777,1168,1168,1168,1168,0
20231025,134700,164464777,1168,1168,1168,1168,0
20231025,134600,164464777,1168,1168,1168,1168,10
20231025,134500,164453097,1168,1168,1168,1168,1
20231025,134400,164451929,1167,1167,1167,1167,33
20231025,134300,164413418,1167,1167,1167,1167,2
20231025,134200,164411084,1167,1167,1167,1167,0
20231025,134100,164411084,1167,1167,1167,1167,5
20231025,134000,164405249,1167,1167,1167,1167,204
20231025,133900,164167181,1167,1167,1167,1167,17
20231025,133800,164147342,1167,1167,1167,1167,1
20231025,133700,164146175,1166,1165,1166,1165,175
20231025,133600,163942145,1164,1168,1168,1164,751
20231025,133500,163066832,1168,1168,1168,1168,33
20231025,133400,163028288,1168,1168,1168,1168,20
20231025,133300,163004928,1166,1166,1166,1166,0
20231025,133200,163004928,1166,1166,1166,1165,388
20231025,133100,162552671,1163,1167,1167,1163,78
20231025,133000,162461755,1167,1166,1167,1166,1836
20231025,132900,160320978,1164,1164,1164,1164,429
20231025,132800,159821622,1164,1164,1164,1164,23
20231025,132700,159794850,1163,1163,1163,1163,100
20231025,132600,159678550,1161,1161,1161,1161,0
20231025,132500,159678550,1161,1162,1162,1161,3219
20231025,132400,155941110,1163,1163,1163,1163,588
20231025,132300,155257266,1162,1162,1162,1162,148
20231025,132200,155085290,1162,1162,1162,1162,2
20231025,132100,155082966,1163,1163,1163,1161,2817
20231025,132000,151811819,1162,1162,1162,1162,0
20231025,131900,151811819,1162,1162,1163,1162,213
20231025,131800,151564113,1163,1164,1164,1163,37
20231025,131700,151521055,1164,1164,1164,1164,8
20231025,131600,151511743,1161,1164,1164,1161,1462
20231025,131500,149813262,1164,1164,1164,1164,1
20231025,131400,149812098,1163,1163,1163,1163,300
20231025,131300,149463198,1162,1162,1162,1162,9
20231025,131200,149452740,1162,1162,1165,1161,2066
20231025,131100,147050602,1162,1165,1165,1162,709
20231025,131000,146226087,1165,1165,1165,1165,428
20231025,130900,145727467,1168,1169,1169,1164,767
20231025,130800,144833910,1172,1167,1172,1165,4518
20231025,130700,139560002,1168,1170,1170,1168,12711
20231025,130600,124696895,1171,1171,1171,1171,200
20231025,130500,124462695,1171,1171,1171,1171,100
20231025,130400,124345595,1177,1177,1177,1177,415
20231025,130300,123857140,1177,1177,1177,1177,0
20231025,130200,123857140,1177,1177,1177,1177,0
20231025,130100,123857140,1177,1172,1177,1172,184
20231025,130000,123641339,1172,1172,1172,1172,0
20231025,125900,123641339,1172,1172,1172,1172,86
20231025,125800,123540547,1172,1172,1172,1172,111
20231025,125700,123410455,1172,1172,1172,1172,100
20231025,125600,123293255,1172,1172,1172,1172,0
20231025,125500,123293255,1172,1172,1172,1172,0
20231025,125400,123293255,1172,1172,1172,1172,0
20231025,125300,123293255,1172,1172,1172,1172,0
20231025,125200,123293255,1172,1172,1172,1172,50
20231025,125100,123234655,1172,1172,1172,1170,7528
20231025,125000,114424801,1172,1172,1172,1172,12
20231025,124900,114410737,1172,1172,1172,1172,2
20231025,124800,114408393,1172,1172,1172,1172,7
20231025,124700,114400189,1171,1171,1171,1171,0
20231025,124600,114400189,1171,1174,1174,1171,2205
20231025,124500,111812134,1174,1174,1174,1174,0
20231025,124400,111812134,1174,1174,1174,1174,22
20231025,124300,111786306,1174,1174,1174,1174,0
20231025,124200,111786306,1174,1174,1174,1174,1
20231025,124100,111785132,1171,1171,1171,1171,5
20231025,124000,111779277,1175,1175,1175,1175,50
20231025,123900,111720527,1171,1171,1171,1171,730
20231025,123800,110865697,1171,1171,1171,1171,0
20231025,123700,110865697,1171,1171,1171,1171,33
20231025,123600,110827054,1171,1171,1171,1171,1
20231025,123500,110825883,1171,1171,1171,1171,0
20231025,123400,110825883,1171,1172,1172,1171,300
20231025,123300,110474483,1176,1176,1176,1176,200
20231025,123200,110239283,1176,1176,1176,1176,0
20231025,123100,110239283,1176,1176,1176,1176,0
20231025,123000,110239283,1176,1176,1176,1176,0
20231025,122900,110239283,1176,1172,1176,1172,515
20231025,122800,109635338,1172,1171,1172,1171,43
20231025,122700,109584984,1171,1172,1172,1171,1115
20231025,122600,108278631,1172,1173,1173,1172,39
20231025,122500,108232921,1173,1173,1173,1173,0
20231025,122400,108232921,1173,1176,1176,1172,1008
20231025,122300,107050507,1174,1175,1175,1174,935
20231025,122200,105952510,1175,1175,1175,1175,12
20231025,122100,105938410,1177,1177,1177,1177,3
20231025,122000,105934879,1177,1177,1177,1176,317
20231025,121900,105562075,1176,1177,1177,1176,584
20231025,121800,104874808,1177,1177,1177,1177,0
20231025,121700,104874808,1177,1178,1181,1177,1041
20231025,121600,103648722,1183,1183,1183,1183,0
20231025,121500,103648722,1183,1183,1183,1183,20
20231025,121400,103625062,1178,1178,1178,1178,0
20231025,121300,103625062,1178,1178,1178,1178,0
20231025,121200,103625062,1178,1178,1178,1178,0
20231025,121100,103625062,1178,1178,1178,1178,5
20231025,121000,103619172,1182,1182,1182,1182,0
20231025,120900,103619172,1182,1182,1182,1182,8
20231025,120800,103609716,1182,1182,1182,1182,0
20231025,120700,103609716,1182,1182,1182,1182,12
20231025,120600,103595532,1184,1184,1184,1184,0
20231025,120500,103595532,1184,1183,1184,1183,3
20231025,120400,103591982,1183,1182,1183,1182,355
20231025,120300,103172217,1183,1183,1183,1183,827
20231025,120200,102193876,1184,1184,1184,1184,0
20231025,120100,102193876,1184,1184,1184,1184,0
20231025,120000,102193876,1184,1184,1184,1184,100
20231025,115900,102075476,1184,1184,1184,1184,0
20231025,115800,102075476,1184,1184,1184,1184,24
20231025,115700,102047060,1184,1184,1184,1183,244
20231025,115600,101758354,1184,1184,1184,1184,1
20231025,115500,101757170,1184,1184,1184,1184,0
20231025,115400,101757170,1184,1184,1184,1184,1147
20231025,115300,100399122,1184,1183,1184,1183,206
20231025,115200,100155423,1184,1184,1184,1184,0
20231025,115100,100155423,1184,1184,1184,1184,27
20231025,115000,100123455,1184,1183,1184,1183,307
20231025,114900,99760272,1183,1182,1183,1182,151
20231025,114800,99581789,1183,1183,1183,1183,0
20231025,114700,99581789,1183,1183,1183,1183,0
20231025,114600,99581789,1183,1183,1183,1183,0
20231025,114500,99581789,1183,1183,1183,1183,1
20231025,114400,99580606,1182,1182,1182,1182,0
20231025,114300,99580606,1182,1183,1183,1182,3
20231025,114200,99577059,1183,1182,1183,1182,243
20231025,114100,99289832,1182,1182,1182,1182,0
20231025,114000,99289832,1182,1182,1182,1182,0
20231025,113900,99289832,1182,1182,1182,1182,1
20231025,113800,99288650,1178,1178,1178,1178,0
20231025,113700,99288650,1178,1178,1178,1178,0
20231025,113600,99288650,1178,1181,1182,1178,199
20231025,113500,99054163,1182,1182,1182,1182,0
20231025,113400,99054163,1182,1182,1182,1182,0
20231025,113300,99054163,1182,1182,1182,1182,0
20231025,113200,99054163,1182,1182,1182,1182,0
20231025,113100,99054163,1182,1182,1182,1182,180
20231025,113000,98841403,1182,1182,1182,1182,0
20231025,112900,98841403,1182,1182,1182,1182,130
20231025,112800,98687743,1182,1182,1182,1182,0
20231025,112700,98687743,1182,1182,1182,1182,43
20231025,112600,98636917,1183,1183,1183,1183,703
20231025,112500,97805268,1183,1183,1183,1183,1
20231025,112400,97804085,1182,1182,1182,1182,100
20231025,112300,97685885,1182,1182,1182,1182,50
20231025,112200,97626785,1182,1182,1182,1182,0
20231025,112100,97626785,1182,1182,1182,1182,0
20231025,112000,97626785,1182,1182,1182,1182,0
20231025,111900,97626785,1182,1182,1182,1182,0
20231025,111800,97626785,1182,1182,1182,1182,0
20231025,111700,97626785,1182,1182,1182,1182,1337
20231025,111600,96046451,1181,1181,1181,1181,0
20231025,111500,96046451,1181,1181,1181,1181,200
20231025,111400,95810251,1181,1181,1181,1181,0
20231025,111300,95810251,1181,1181,1181,1181,0
20231025,111200,95810251,1181,1181,1181,1181,387
20231025,111100,95353204,1181,1180,1181,1180,1001
20231025,111000,94172023,1181,1181,1181,1181,1
20231025,110900,94170842,1182,1182,1182,1180,1002
20231025,110800,92988458,1181,1180,1181,1180,579
20231025,110700,92304837,1180,1180,1180,1180,132
20231025,110600,92149077,1181,1180,1181,1180,1240
20231025,110500,90685787,1180,1180,1181,1180,1726
20231025,110400,88649099,1181,1181,1181,1181,699
20231025,110300,87823580,1182,1181,1182,1174,1449
20231025,110200,86118121,1179,1179,1179,1179,236
20231025,110100,85839877,1179,1181,1181,1179,65
20231025,110000,85763240,1180,1179,1180,1179,771
20231025,105900,84853930,1179,1178,1179,1178,1000
20231025,105800,83674934,1178,1178,1178,1178,560
20231025,105700,83015254,1179,1179,1179,1179,0
20231025,105600,83015254,1179,1179,1179,1179,0
20231025,105500,83015254,1179,1179,1179,1179,0
20231025,105400,83015254,1179,1179,1179,1179,351
20231025,105300,82601425,1179,1179,1179,1179,700
20231025,105200,81776125,1179,1177,1179,1177,1591
20231025,105100,79900657,1175,1175,1175,1175,0
20231025,105000,79900657,1175,1175,1175,1175,300
20231025,104900,79548157,1175,1175,1175,1175,1
20231025,104800,79546982,1178,1177,1178,1177,29
20231025,104700,79512841,1178,1178,1178,1178,0
20231025,104600,79512841,1178,1179,1179,1178,4030
20231025,104500,74761472,1181,1181,1182,1181,1018
20231025,104400,73558232,1181,1179,1181,1179,400
20231025,104300,73086032,1179,1180,1183,1179,807
20231025,104200,72133875,1180,1180,1180,1180,310
20231025,104100,71768075,1180,1180,1180,1180,399
20231025,104000,71297255,1179,1176,1179,1176,6446
20231025,103900,63705421,1175,1175,1175,1175,0
20231025,103800,63705421,1175,1175,1175,1175,0
20231025,103700,63705421,1175,1176,1176,1175,2200
20231025,103600,61120221,1176,1176,1176,1176,0
20231025,103500,61120221,1176,1176,1176,1176,0
20231025,103400,61120221,1176,1176,1176,1176,1
20231025,103300,61119045,1178,1178,1178,1178,0
20231025,103200,61119045,1178,1178,1178,1178,2
20231025,103100,61116689,1178,1178,1178,1178,900
20231025,103000,60056489,1176,1176,1176,1176,68
20231025,102900,59976521,1176,1176,1176,1176,0
20231025,102800,59976521,1176,1176,1176,1176,0
20231025,102700,59976521,1176,1176,1176,1176,0
20231025,102600,59976521,1176,1176,1176,1176,0
20231025,102500,59976521,1176,1176,1176,1176,1
20231025,102400,59975345,1174,1175,1176,1174,100
20231025,102300,59857867,1176,1177,1177,1176,2953
20231025,102200,56384969,1177,1177,1177,1177,0
20231025,102100,56384969,1177,1177,1177,1177,1
20231025,102000,56383792,1174,1174,1174,1174,137
20231025,101900,56222954,1173,1173,1173,1173,500
20231025,101800,55636454,1175,1175,1175,1175,3
20231025,101700,55632929,1175,1175,1175,1175,0
20231025,101600,55632929,1175,1175,1175,1175,0
20231025,101500,55632929,1175,1175,1175,1175,5
20231025,101400,55627054,1175,1175,1175,1175,0
20231025,101300,55627054,1175,1175,1175,1175,37
20231025,101200,55583579,1175,1176,1176,1175,2
20231025,101100,55581228,1180,1174,1180,1174,1544
20231025,101000,53767547,1174,1174,1174,1174,10
20231025,100900,53755807,1174,1174,1174,1174,111
20231025,100800,53625493,1173,1170,1173,1170,326
20231025,100700,53243922,1171,1171,1171,1171,181
20231025,100600,53031971,1171,1171,1171,1171,33
20231025,100500,52993328,1171,1171,1171,1171,600
20231025,100400,52290728,1171,1171,1171,1171,2
20231025,100300,52288386,1170,1171,1171,1170,198
20231025,100200,52056578,1171,1171,1171,1171,150
20231025,100100,51880928,1171,1171,1171,1171,2
20231025,100000,51878586,1171,1171,1171,1171,275
20231025,095900,51556561,1172,1172,1172,1172,1
20231025,095800,51555389,1171,1172,1172,1171,209
20231025,095700,51310647,1175,1175,1175,1175,0
20231025,095600,51310647,1175,1175,1175,1175,0
20231025,095500,51310647,1175,1175,1175,1175,0
20231025,095400,51310647,1175,1175,1175,1175,0
20231025,095300,51310647,1175,1175,1175,1175,0
20231025,095200,51310647,1175,1171,1175,1171,39
20231025,095100,51264974,1188,1171,1188,1171,1000
20231025,095000,50083737,1170,1171,1171,1170,115
20231025,094900,49949186,1170,1170,1170,1170,600
20231025,094800,49247186,1170,1175,1176,1170,1781
20231025,094700,47162424,1170,1170,1170,1170,1255
20231025,094600,45694074,1170,1170,1170,1170,2050
20231025,094500,43295574,1175,1175,1175,1175,18
20231025,094400,43274424,1170,1170,1170,1170,10
20231025,094300,43262724,1170,1169,1170,1169,513
20231025,094200,42662911,1169,1171,1171,1169,450
20231025,094100,42136361,1170,1183,1183,1170,5488
20231025,094000,35696502,1183,1183,1183,1179,502
20231025,093900,35104230,1183,1182,1183,1180,554
20231025,093800,34449947,1184,1183,1184,1183,4
20231025,093700,34445214,1180,1180,1180,1180,0
20231025,093600,34445214,1180,1180,1180,1180,0
20231025,093500,34445214,1180,1181,1181,1180,900
20231025,093400,33383045,1184,1185,1185,1184,254
20231025,093300,33082107,1185,1181,1185,1181,3835
20231025,093200,28547980,1181,1181,1181,1180,189
20231025,093100,28324851,1181,1181,1181,1181,8
20231025,093000,28315403,1180,1180,1181,1180,541
20231025,092900,27676973,1182,1182,1182,1182,5
20231025,092800,27671063,1182,1182,1182,1182,93
20231025,092700,27561137,1182,1177,1182,1176,1086
20231025,092600,26282871,1176,1182,1182,1176,1792
20231025,092500,24171674,1182,1182,1182,1182,501
20231025,092400,23579492,1182,1182,1182,1182,1
20231025,092300,23578310,1181,1180,1181,1180,273
20231025,092200,23255981,1180,1176,1180,1176,378
20231025,092100,22811372,1173,1173,1173,1173,746
20231025,092000,21936314,1173,1175,1175,1173,1297
20231025,091900,20413473,1175,1175,1175,1175,0
20231025,091800,20413473,1175,1175,1175,1175,2
20231025,091700,20411123,1175,1175,1175,1175,1
20231025,091600,20409948,1177,1176,1177,1173,1028
20231025,091500,19203913,1176,1176,1176,1176,5
20231025,091400,19198033,1176,1176,1176,1176,3
20231025,091300,19194505,1174,1178,1178,1174,2849
20231025,091200,15842169,1182,1182,1182,1182,6
20231025,091100,15835077,1180,1180,1180,1180,60
20231025,091000,15764277,1180,1180,1180,1180,0
20231025,090900,15764277,1180,1187,1187,1180,2052
20231025,090800,13341096,1187,1181,1187,1181,573
20231025,090700,12663375,1181,1179,1181,1179,97
20231025,090600,12548822,1181,1180,1181,1178,5
20231025,090500,12542926,1183,1181,1183,1181,173
20231025,090400,12338433,1181,1181,1181,1180,278
20231025,090300,12010116,1181,1182,1183,1180,1100
20231025,090200,10711670,1187,1181,1187,1181,274
20231025,090100,10387546,1180,1171,1180,1171,5629
20231025,090000,3771061,1174,1171,1174,1171,3220